Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-08-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $14.46 | $54.65 | 512,600 | — | — |
| 2009-12-30 | $14.68 | $55.48 | 710,600 | — | — |
| 2009-12-29 | $14.83 | $56.05 | 630,300 | — | — |
| 2009-12-28 | $14.92 | $55.44 | 1,212,800 | — | — |
| 2009-12-24 | $14.48 | $53.81 | 187,100 | — | — |
| 2009-12-23 | $14.43 | $53.62 | 651,000 | — | — |
| 2009-12-22 | $14.21 | $52.80 | 427,600 | — | — |
| 2009-12-21 | $13.76 | $51.13 | 1,034,400 | — | — |
| 2009-12-18 | $14.10 | $52.39 | 850,100 | — | — |
| 2009-12-17 | $14.29 | $53.10 | 348,700 | — | — |
| 2009-12-16 | $14.33 | $53.25 | 453,300 | — | — |
| 2009-12-15 | $14.36 | $53.36 | 553,200 | — | — |
| 2009-12-14 | $14.63 | $54.36 | 334,200 | — | — |
| 2009-12-11 | $14.43 | $53.62 | 615,200 | — | — |
| 2009-12-10 | $14.20 | $52.77 | 549,200 | — | — |
| 2009-12-09 | $14.50 | $53.88 | 342,600 | — | — |
| 2009-12-08 | $14.58 | $54.18 | 322,500 | — | — |
| 2009-12-07 | $14.47 | $53.77 | 502,900 | — | — |
| 2009-12-04 | $14.76 | $54.85 | 539,100 | — | — |
| 2009-12-03 | $14.38 | $53.44 | 409,100 | — | — |
| 2009-12-02 | $14.69 | $54.59 | 425,200 | — | — |
| 2009-12-01 | $14.64 | $54.40 | 609,700 | — | — |
| 2009-11-30 | $14.37 | $53.40 | 849,400 | — | — |
| 2009-11-27 | $13.88 | $51.58 | 287,600 | — | — |
| 2009-11-25 | $14.15 | $52.58 | 249,800 | — | — |
| 2009-11-24 | $14.32 | $53.21 | 415,200 | — | — |
| 2009-11-23 | $14.40 | $53.51 | 610,600 | — | — |
| 2009-11-20 | $14.26 | $52.99 | 862,000 | — | — |
| 2009-11-19 | $13.82 | $51.35 | 572,900 | — | — |
| 2009-11-18 | $14.05 | $52.21 | 897,400 | — | — |
| 2009-11-17 | $13.82 | $51.35 | 649,200 | — | — |
| 2009-11-16 | $14.05 | $52.21 | 845,500 | — | — |
| 2009-11-13 | $13.71 | $50.95 | 412,300 | — | — |
| 2009-11-12 | $13.75 | $51.09 | 1,169,100 | — | — |
| 2009-11-11 | $13.72 | $50.98 | 481,800 | — | — |
| 2009-11-10 | $13.64 | $50.69 | 1,336,000 | — | — |
| 2009-11-09 | $13.75 | $51.09 | 1,146,400 | — | — |
| 2009-11-06 | $13.40 | $49.79 | 1,456,400 | — | — |
| 2009-11-05 | $13.50 | $50.17 | 1,846,400 | — | — |
| 2009-11-04 | $13.94 | $51.80 | 925,400 | — | — |
| 2009-11-03 | $14.26 | $52.99 | 647,700 | — | — |
| 2009-11-02 | $13.88 | $51.58 | 562,900 | — | — |
| 2009-10-30 | $13.94 | $51.80 | 1,362,700 | — | — |
| 2009-10-29 | $14.40 | $53.51 | 861,100 | — | — |
| 2009-10-28 | $14.00 | $52.02 | 950,100 | — | — |
| 2009-10-27 | $14.40 | $53.51 | 605,700 | — | — |
| 2009-10-26 | $14.57 | $54.14 | 587,400 | — | — |
| 2009-10-23 | $14.71 | $54.66 | 715,800 | — | — |
| 2009-10-22 | $15.04 | $55.89 | 786,600 | — | — |
| 2009-10-21 | $14.93 | $55.48 | 676,300 | — | — |
| 2009-10-20 | $15.51 | $57.63 | 524,900 | — | — |
| 2009-10-19 | $15.84 | $58.86 | 546,600 | — | — |
| 2009-10-16 | $15.23 | $56.59 | 377,000 | — | — |
| 2009-10-15 | $15.61 | $58.01 | 424,800 | — | — |
| 2009-10-14 | $15.74 | $58.49 | 780,200 | — | — |
| 2009-10-13 | $15.37 | $57.11 | 605,700 | — | — |
| 2009-10-12 | $15.80 | $58.71 | 370,000 | — | — |
| 2009-10-09 | $15.94 | $59.23 | 693,800 | — | — |
| 2009-10-08 | $15.91 | $59.12 | 869,100 | — | — |
| 2009-10-07 | $15.50 | $57.60 | 440,000 | — | — |
| 2009-10-06 | $15.61 | $58.01 | 555,700 | — | — |
| 2009-10-05 | $15.71 | $58.38 | 731,900 | — | — |
| 2009-10-02 | $15.03 | $55.85 | 748,300 | — | — |
| 2009-10-01 | $14.98 | $55.66 | 991,300 | — | — |
| 2009-09-30 | $15.50 | $57.60 | 760,300 | — | — |
| 2009-09-29 | $15.60 | $57.97 | 925,900 | — | — |
| 2009-09-28 | $16.03 | $59.57 | 658,900 | — | — |
| 2009-09-25 | $16.02 | $58.60 | 596,300 | — | — |
| 2009-09-24 | $16.09 | $58.86 | 976,800 | — | — |
| 2009-09-23 | $16.99 | $62.15 | 686,500 | — | — |
| 2009-09-22 | $17.25 | $63.10 | 774,300 | — | — |
| 2009-09-21 | $16.64 | $60.87 | 374,800 | — | — |
| 2009-09-18 | $16.76 | $61.31 | 668,500 | — | — |
| 2009-09-17 | $16.92 | $61.89 | 613,400 | — | — |
| 2009-09-16 | $17.08 | $62.48 | 989,500 | — | — |
| 2009-09-15 | $17.23 | $63.03 | 626,600 | — | — |
| 2009-09-14 | $16.75 | $61.27 | 281,100 | — | — |
| 2009-09-11 | $16.42 | $60.06 | 488,100 | — | — |
| 2009-09-10 | $16.30 | $59.62 | 401,700 | — | — |
| 2009-09-09 | $16.31 | $59.66 | 692,100 | — | — |
| 2009-09-08 | $15.99 | $58.49 | 414,600 | — | — |
| 2009-09-04 | $15.80 | $57.80 | 451,600 | — | — |
| 2009-09-03 | $15.97 | $58.42 | 483,100 | — | — |
| 2009-09-02 | $15.73 | $57.54 | 571,500 | — | — |
| 2009-09-01 | $15.90 | $58.16 | 1,318,200 | — | — |
| 2009-08-31 | $16.03 | $58.64 | 639,500 | — | — |
| 2009-08-28 | $16.30 | $59.62 | 427,700 | — | — |
| 2009-08-27 | $16.40 | $59.99 | 420,300 | — | — |
| 2009-08-26 | $16.41 | $60.03 | 500,900 | — | — |
| 2009-08-25 | $16.55 | $60.54 | 505,600 | — | — |
| 2009-08-24 | $16.42 | $60.06 | 831,600 | — | — |
| 2009-08-21 | $16.77 | $61.34 | 908,300 | — | — |
| 2009-08-20 | $17.18 | $62.84 | 800,200 | — | — |
| 2009-08-19 | $16.74 | $61.23 | 598,800 | — | — |
| 2009-08-18 | $16.45 | $60.17 | 713,400 | — | — |
| 2009-08-17 | $15.96 | $58.38 | 924,600 | — | — |
| 2009-08-14 | $16.40 | $59.99 | 824,000 | — | — |
| 2009-08-13 | $16.73 | $61.20 | 970,800 | — | — |
| 2009-08-12 | $17.05 | $62.37 | 963,300 | — | — |
| 2009-08-11 | $17.25 | $63.10 | 1,109,500 | — | — |
| 2009-08-10 | $17.99 | $65.81 | 635,100 | — | — |
| 2009-08-07 | $18.48 | $67.60 | 1,470,600 | — | — |
| 2009-08-06 | $17.79 | $65.08 | 1,230,600 | — | — |
| 2009-08-05 | $18.19 | $66.54 | 1,471,600 | — | — |
| 2009-08-04 | $18.14 | $66.36 | 1,582,500 | — | — |
| 2009-08-03 | $17.16 | $62.77 | 880,700 | — | — |
| 2009-07-31 | $16.25 | $59.44 | 1,331,600 | — | — |
| 2009-07-30 | $16.20 | $59.26 | 862,800 | — | — |
| 2009-07-29 | $16.09 | $58.86 | 820,300 | — | — |
| 2009-07-28 | $16.71 | $61.12 | 1,128,600 | — | — |
| 2009-07-27 | $17.03 | $62.30 | 387,000 | — | — |
| 2009-07-24 | $16.70 | $61.09 | 510,400 | — | — |
| 2009-07-23 | $16.53 | $60.47 | 1,032,500 | — | — |
| 2009-07-22 | $16.34 | $59.77 | 593,800 | — | — |
| 2009-07-21 | $16.11 | $58.93 | 580,600 | — | — |
| 2009-07-20 | $16.23 | $59.37 | 676,400 | — | — |
| 2009-07-17 | $15.89 | $58.13 | 699,200 | — | — |
| 2009-07-16 | $16.10 | $58.89 | 766,800 | — | — |
| 2009-07-15 | $15.87 | $58.05 | 1,358,300 | — | — |
| 2009-07-14 | $15.30 | $55.97 | 581,400 | — | — |
| 2009-07-13 | $15.11 | $55.27 | 1,183,100 | — | — |
| 2009-07-10 | $14.25 | $52.13 | 428,500 | — | — |
| 2009-07-09 | $14.30 | $52.31 | 697,700 | — | — |
| 2009-07-08 | $14.59 | $53.37 | 859,900 | — | — |
| 2009-07-07 | $14.51 | $53.08 | 823,000 | — | — |
| 2009-07-06 | $15.00 | $54.87 | 943,000 | — | — |
| 2009-07-02 | $14.99 | $54.83 | 826,700 | — | — |
| 2009-07-01 | $15.18 | $55.53 | 826,500 | — | — |
| 2009-06-30 | $14.76 | $53.99 | 643,600 | — | — |
| 2009-06-29 | $14.65 | $53.59 | 532,300 | — | — |
| 2009-06-26 | $14.94 | $54.65 | 2,863,800 | — | — |
| 2009-06-25 | $14.79 | $53.19 | 1,134,700 | — | — |
| 2009-06-24 | $14.24 | $51.21 | 839,700 | — | — |
| 2009-06-23 | $14.10 | $50.71 | 937,300 | — | — |
| 2009-06-22 | $13.84 | $49.77 | 1,557,200 | — | — |
| 2009-06-19 | $14.28 | $51.35 | 1,617,700 | — | — |
| 2009-06-18 | $14.31 | $51.46 | 891,200 | — | — |
| 2009-06-17 | $14.32 | $51.50 | 1,592,600 | — | — |
| 2009-06-16 | $14.57 | $52.40 | 1,205,100 | — | — |
| 2009-06-15 | $14.34 | $51.57 | 960,800 | — | — |
| 2009-06-12 | $14.51 | $52.18 | 1,449,100 | — | — |
| 2009-06-11 | $14.43 | $51.89 | 1,103,300 | — | — |
| 2009-06-10 | $14.73 | $52.97 | 1,144,400 | — | — |
| 2009-06-09 | $15.00 | $53.94 | 609,600 | — | — |
| 2009-06-08 | $14.93 | $53.69 | 559,900 | — | — |
| 2009-06-05 | $15.12 | $54.37 | 1,036,900 | — | — |
| 2009-06-04 | $15.54 | $55.88 | 1,512,500 | — | — |
| 2009-06-03 | $15.67 | $56.35 | 738,100 | — | — |
| 2009-06-02 | $15.82 | $56.89 | 1,110,300 | — | — |
| 2009-06-01 | $15.96 | $57.39 | 1,355,500 | — | — |
| 2009-05-29 | $15.92 | $57.25 | 1,754,200 | — | — |
| 2009-05-28 | $15.34 | $55.16 | 7,761,800 | — | — |
| 2009-05-27 | $14.86 | $53.44 | 3,641,400 | — | — |
| 2009-05-26 | $15.58 | $56.03 | 1,927,100 | — | — |
| 2009-05-22 | $15.90 | $57.18 | 527,800 | — | — |
| 2009-05-21 | $16.21 | $58.29 | 477,700 | — | — |
| 2009-05-20 | $16.53 | $59.44 | 808,700 | — | — |
| 2009-05-19 | $16.97 | $61.03 | 650,800 | — | — |
| 2009-05-18 | $17.23 | $61.96 | 1,331,600 | — | — |
| 2009-05-15 | $16.10 | $57.90 | 827,700 | — | — |
| 2009-05-14 | $16.68 | $59.98 | 892,500 | — | — |
| 2009-05-13 | $15.71 | $56.50 | 997,400 | — | — |
| 2009-05-12 | $16.59 | $59.66 | 827,200 | — | — |
| 2009-05-11 | $17.09 | $61.46 | 1,097,800 | — | — |
| 2009-05-08 | $18.15 | $65.27 | 1,449,000 | — | — |
| 2009-05-07 | $16.76 | $60.27 | 1,692,000 | — | — |
| 2009-05-06 | $18.54 | $66.67 | 2,406,300 | — | — |
| 2009-05-05 | $16.71 | $60.09 | 799,900 | — | — |
| 2009-05-04 | $17.16 | $61.71 | 1,247,100 | — | — |
| 2009-05-01 | $15.97 | $57.43 | 717,800 | — | — |
| 2009-04-30 | $16.27 | $58.51 | 798,700 | — | — |
| 2009-04-29 | $16.39 | $58.94 | 1,495,800 | — | — |
| 2009-04-28 | $15.49 | $55.70 | 1,071,400 | — | — |
| 2009-04-27 | $15.23 | $54.77 | 1,362,800 | — | — |
| 2009-04-24 | $16.10 | $57.90 | 1,698,200 | — | — |
| 2009-04-23 | $15.35 | $55.20 | 1,367,100 | — | — |
| 2009-04-22 | $15.22 | $54.73 | 1,548,400 | — | — |
| 2009-04-21 | $15.71 | $56.50 | 2,377,800 | — | — |
| 2009-04-20 | $14.57 | $52.40 | 1,942,400 | — | — |
| 2009-04-17 | $15.98 | $57.47 | 1,458,600 | — | — |
| 2009-04-16 | $16.41 | $59.01 | 1,663,500 | — | — |
| 2009-04-15 | $16.17 | $58.15 | 1,496,100 | — | — |
| 2009-04-14 | $15.72 | $56.53 | 1,165,600 | — | — |
| 2009-04-13 | $16.92 | $60.85 | 1,391,200 | — | — |
| 2009-04-09 | $17.13 | $61.60 | 2,003,700 | — | — |
| 2009-04-08 | $15.97 | $57.43 | 1,006,600 | — | — |
| 2009-04-07 | $15.59 | $56.06 | 1,077,200 | — | — |
| 2009-04-06 | $16.35 | $58.80 | 1,287,600 | — | — |
| 2009-04-03 | $16.76 | $60.27 | 1,761,100 | — | — |
| 2009-04-02 | $16.00 | $57.54 | 1,811,100 | — | — |
| 2009-04-01 | $15.48 | $55.67 | 1,230,700 | — | — |
| 2009-03-31 | $15.35 | $55.20 | 1,322,000 | — | — |
| 2009-03-30 | $14.73 | $52.97 | 1,082,600 | — | — |
| 2009-03-27 | $15.49 | $55.70 | 999,100 | — | — |
| 2009-03-26 | $16.97 | $60.13 | 1,278,700 | — | — |
| 2009-03-25 | $16.43 | $58.21 | 2,024,300 | — | — |
| 2009-03-24 | $15.87 | $56.23 | 1,913,600 | — | — |
| 2009-03-23 | $16.85 | $59.70 | 2,467,400 | — | — |
| 2009-03-20 | $14.69 | $52.05 | 1,901,600 | — | — |
| 2009-03-19 | $15.54 | $55.06 | 1,770,100 | — | — |
| 2009-03-18 | $15.54 | $55.06 | 1,662,900 | — | — |
| 2009-03-17 | $14.90 | $52.79 | 2,138,900 | — | — |
| 2009-03-16 | $13.98 | $49.53 | 1,572,700 | — | — |
| 2009-03-13 | $14.19 | $50.28 | 1,121,200 | — | — |
| 2009-03-12 | $14.83 | $52.54 | 1,720,200 | — | — |
| 2009-03-11 | $14.03 | $49.71 | 1,256,700 | — | — |
| 2009-03-10 | $13.82 | $48.97 | 1,990,400 | — | — |
| 2009-03-09 | $12.63 | $44.75 | 752,100 | — | — |
| 2009-03-06 | $12.45 | $44.11 | 1,306,800 | — | — |
| 2009-03-05 | $12.35 | $43.76 | 1,233,300 | — | — |
| 2009-03-04 | $12.89 | $45.67 | 1,112,300 | — | — |
| 2009-03-03 | $12.42 | $44.01 | 1,498,100 | — | — |
| 2009-03-02 | $12.79 | $45.32 | 2,005,200 | — | — |
| 2009-02-27 | $13.50 | $47.83 | 5,078,200 | — | — |
| 2009-02-26 | $11.96 | $42.38 | 1,909,300 | — | — |
| 2009-02-25 | $12.39 | $43.90 | 1,347,300 | — | — |
| 2009-02-24 | $12.91 | $45.74 | 1,656,600 | — | — |
| 2009-02-23 | $12.37 | $43.83 | 1,551,400 | — | — |
| 2009-02-20 | $13.42 | $47.55 | 1,417,800 | — | — |
| 2009-02-19 | $13.31 | $47.16 | 747,500 | — | — |
| 2009-02-18 | $13.82 | $48.97 | 768,700 | — | — |
| 2009-02-17 | $13.35 | $47.30 | 841,100 | — | — |
| 2009-02-13 | $13.86 | $49.11 | 770,700 | — | — |
| 2009-02-12 | $14.43 | $51.13 | 950,600 | — | — |
| 2009-02-11 | $14.68 | $52.01 | 665,600 | — | — |
| 2009-02-10 | $14.59 | $51.69 | 1,290,800 | — | — |
| 2009-02-09 | $15.30 | $54.21 | 779,200 | — | — |
| 2009-02-06 | $14.88 | $52.72 | 997,200 | — | — |
| 2009-02-05 | $14.34 | $50.81 | 1,021,900 | — | — |
| 2009-02-04 | $14.16 | $50.17 | 884,200 | — | — |
| 2009-02-03 | $14.02 | $49.68 | 1,641,300 | — | — |
| 2009-02-02 | $13.55 | $48.01 | 1,222,600 | — | — |
| 2009-01-30 | $12.69 | $44.96 | 1,192,700 | — | — |
| 2009-01-29 | $13.23 | $46.88 | 1,159,900 | — | — |
| 2009-01-28 | $14.42 | $51.09 | 1,171,000 | — | — |
| 2009-01-27 | $13.98 | $49.53 | 1,492,500 | — | — |
| 2009-01-26 | $13.23 | $46.88 | 1,629,800 | — | — |
| 2009-01-23 | $11.98 | $42.45 | 2,602,700 | — | — |
| 2009-01-22 | $11.25 | $39.86 | 10,442,100 | — | — |
| 2009-01-21 | $11.86 | $42.02 | 1,658,800 | — | — |
| 2009-01-20 | $10.76 | $38.12 | 1,083,700 | — | — |
| 2009-01-16 | $11.83 | $41.92 | 1,169,700 | — | — |
| 2009-01-15 | $12.20 | $43.23 | 2,080,600 | — | — |
| 2009-01-14 | $14.64 | $51.87 | 556,600 | — | — |
| 2009-01-13 | $15.02 | $53.22 | 567,100 | — | — |
| 2009-01-12 | $15.41 | $54.60 | 541,500 | — | — |
| 2009-01-09 | $16.17 | $57.29 | 458,900 | — | — |
| 2009-01-08 | $17.80 | $63.07 | 598,200 | — | — |
| 2009-01-07 | $16.00 | $56.69 | 794,200 | — | — |
| 2009-01-06 | $15.42 | $54.64 | 806,700 | — | — |
| 2009-01-05 | $14.16 | $50.17 | 503,800 | — | — |
| 2009-01-02 | $14.17 | $50.21 | 452,600 | — | — |