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
- 1992-04-21 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 | $17.01 | $30.93 | 69,800 | — | — |
| 2009-12-30 | $17.60 | $32.00 | 68,700 | — | — |
| 2009-12-29 | $17.67 | $32.13 | 57,800 | — | — |
| 2009-12-28 | $17.43 | $31.70 | 46,200 | — | — |
| 2009-12-24 | $17.54 | $31.90 | 14,400 | — | — |
| 2009-12-23 | $17.37 | $31.59 | 66,900 | — | — |
| 2009-12-22 | $17.38 | $31.60 | 75,800 | — | — |
| 2009-12-21 | $17.29 | $31.44 | 99,600 | — | — |
| 2009-12-18 | $16.78 | $30.51 | 291,000 | — | — |
| 2009-12-17 | $16.34 | $29.71 | 69,300 | — | — |
| 2009-12-16 | $16.49 | $29.99 | 72,200 | — | — |
| 2009-12-15 | $16.41 | $29.84 | 109,600 | — | — |
| 2009-12-14 | $16.75 | $30.46 | 154,300 | — | — |
| 2009-12-11 | $16.55 | $30.10 | 140,100 | — | — |
| 2009-12-10 | $16.60 | $30.19 | 62,600 | — | — |
| 2009-12-09 | $16.41 | $29.84 | 65,200 | — | — |
| 2009-12-08 | $16.67 | $30.31 | 68,500 | — | — |
| 2009-12-07 | $16.47 | $29.95 | 44,900 | — | — |
| 2009-12-04 | $16.38 | $29.79 | 105,600 | — | — |
| 2009-12-03 | $15.87 | $28.86 | 87,100 | — | — |
| 2009-12-02 | $16.22 | $29.50 | 113,400 | — | — |
| 2009-12-01 | $16.00 | $29.10 | 114,500 | — | — |
| 2009-11-30 | $15.95 | $29.00 | 111,800 | — | — |
| 2009-11-27 | $15.47 | $28.13 | 43,700 | — | — |
| 2009-11-25 | $15.99 | $29.08 | 55,800 | — | — |
| 2009-11-24 | $16.15 | $29.37 | 96,100 | — | — |
| 2009-11-23 | $16.31 | $29.66 | 125,200 | — | — |
| 2009-11-20 | $15.79 | $28.71 | 53,900 | — | — |
| 2009-11-19 | $15.58 | $28.33 | 108,400 | — | — |
| 2009-11-18 | $16.34 | $29.71 | 62,900 | — | — |
| 2009-11-17 | $16.40 | $29.82 | 70,000 | — | — |
| 2009-11-16 | $15.89 | $28.90 | 129,300 | — | — |
| 2009-11-13 | $15.32 | $27.86 | 121,500 | — | — |
| 2009-11-12 | $15.07 | $27.40 | 130,400 | — | — |
| 2009-11-11 | $15.41 | $28.02 | 77,000 | — | — |
| 2009-11-10 | $15.26 | $27.75 | 92,900 | — | — |
| 2009-11-09 | $15.42 | $28.04 | 99,000 | — | — |
| 2009-11-06 | $15.03 | $27.33 | 98,200 | — | — |
| 2009-11-05 | $15.33 | $27.88 | 123,300 | — | — |
| 2009-11-04 | $15.02 | $27.31 | 133,200 | — | — |
| 2009-11-03 | $15.53 | $28.24 | 146,800 | — | — |
| 2009-11-02 | $15.58 | $28.33 | 117,300 | — | — |
| 2009-10-30 | $15.75 | $28.64 | 200,700 | — | — |
| 2009-10-29 | $16.68 | $30.33 | 251,900 | — | — |
| 2009-10-28 | $16.32 | $29.68 | 210,900 | — | — |
| 2009-10-27 | $16.22 | $29.50 | 419,100 | — | — |
| 2009-10-26 | $16.44 | $29.90 | 352,100 | — | — |
| 2009-10-23 | $15.26 | $27.75 | 294,400 | — | — |
| 2009-10-22 | $15.63 | $28.42 | 228,100 | — | — |
| 2009-10-21 | $14.50 | $26.37 | 423,000 | — | — |
| 2009-10-20 | $14.62 | $26.59 | 275,700 | — | — |
| 2009-10-19 | $14.51 | $26.39 | 287,400 | — | — |
| 2009-10-16 | $13.64 | $24.80 | 144,800 | — | — |
| 2009-10-15 | $13.54 | $24.62 | 156,400 | — | — |
| 2009-10-14 | $13.68 | $24.88 | 126,700 | — | — |
| 2009-10-13 | $13.51 | $24.57 | 94,400 | — | — |
| 2009-10-12 | $13.49 | $24.53 | 74,600 | — | — |
| 2009-10-09 | $13.50 | $24.55 | 171,000 | — | — |
| 2009-10-08 | $13.00 | $23.64 | 185,100 | — | — |
| 2009-10-07 | $12.63 | $22.97 | 75,800 | — | — |
| 2009-10-06 | $12.72 | $23.13 | 115,800 | — | — |
| 2009-10-05 | $12.50 | $22.73 | 159,000 | — | — |
| 2009-10-02 | $12.46 | $22.66 | 209,100 | — | — |
| 2009-10-01 | $12.43 | $22.60 | 133,700 | — | — |
| 2009-09-30 | $12.96 | $23.57 | 103,600 | — | — |
| 2009-09-29 | $13.08 | $23.79 | 70,500 | — | — |
| 2009-09-28 | $13.22 | $24.04 | 125,100 | — | — |
| 2009-09-25 | $12.78 | $22.97 | 163,100 | — | — |
| 2009-09-24 | $12.98 | $23.33 | 153,700 | — | — |
| 2009-09-23 | $13.66 | $24.55 | 94,700 | — | — |
| 2009-09-22 | $13.56 | $24.37 | 141,400 | — | — |
| 2009-09-21 | $13.55 | $24.35 | 145,900 | — | — |
| 2009-09-18 | $13.82 | $24.84 | 267,200 | — | — |
| 2009-09-17 | $14.14 | $25.41 | 184,400 | — | — |
| 2009-09-16 | $14.80 | $26.60 | 283,100 | — | — |
| 2009-09-15 | $13.61 | $24.46 | 138,000 | — | — |
| 2009-09-14 | $13.19 | $23.70 | 105,800 | — | — |
| 2009-09-11 | $13.01 | $23.38 | 64,500 | — | — |
| 2009-09-10 | $12.82 | $23.04 | 92,300 | — | — |
| 2009-09-09 | $13.02 | $23.40 | 132,100 | — | — |
| 2009-09-08 | $12.77 | $22.95 | 92,700 | — | — |
| 2009-09-04 | $12.63 | $22.70 | 92,000 | — | — |
| 2009-09-03 | $12.65 | $22.73 | 57,700 | — | — |
| 2009-09-02 | $12.53 | $22.52 | 96,000 | — | — |
| 2009-09-01 | $12.98 | $23.33 | 153,300 | — | — |
| 2009-08-31 | $13.85 | $24.89 | 118,700 | — | — |
| 2009-08-28 | $14.11 | $25.36 | 83,100 | — | — |
| 2009-08-27 | $14.30 | $25.70 | 104,200 | — | — |
| 2009-08-26 | $14.51 | $26.08 | 165,400 | — | — |
| 2009-08-25 | $14.63 | $26.29 | 198,500 | — | — |
| 2009-08-24 | $14.95 | $26.87 | 91,500 | — | — |
| 2009-08-21 | $15.43 | $27.73 | 161,900 | — | — |
| 2009-08-20 | $14.74 | $26.49 | 174,000 | — | — |
| 2009-08-19 | $14.98 | $26.92 | 97,100 | — | — |
| 2009-08-18 | $14.87 | $26.72 | 149,700 | — | — |
| 2009-08-17 | $15.00 | $26.96 | 185,500 | — | — |
| 2009-08-14 | $15.95 | $28.66 | 132,100 | — | — |
| 2009-08-13 | $16.35 | $29.38 | 360,300 | — | — |
| 2009-08-12 | $16.98 | $30.51 | 190,100 | — | — |
| 2009-08-11 | $16.82 | $30.23 | 151,500 | — | — |
| 2009-08-10 | $17.38 | $31.23 | 186,800 | — | — |
| 2009-08-07 | $16.97 | $30.50 | 282,100 | — | — |
| 2009-08-06 | $15.37 | $27.62 | 181,300 | — | — |
| 2009-08-05 | $14.70 | $26.42 | 212,100 | — | — |
| 2009-08-04 | $14.33 | $25.75 | 363,600 | — | — |
| 2009-08-03 | $14.33 | $25.75 | 222,200 | — | — |
| 2009-07-31 | $13.71 | $24.64 | 216,900 | — | — |
| 2009-07-30 | $13.78 | $24.76 | 212,600 | — | — |
| 2009-07-29 | $13.10 | $23.54 | 141,800 | — | — |
| 2009-07-28 | $12.91 | $23.20 | 167,400 | — | — |
| 2009-07-27 | $12.54 | $22.54 | 182,900 | — | — |
| 2009-07-24 | $11.95 | $21.48 | 168,700 | — | — |
| 2009-07-23 | $11.81 | $21.22 | 265,200 | — | — |
| 2009-07-22 | $10.94 | $19.66 | 286,100 | — | — |
| 2009-07-21 | $10.81 | $19.43 | 321,400 | — | — |
| 2009-07-20 | $11.77 | $21.15 | 258,200 | — | — |
| 2009-07-17 | $12.14 | $21.82 | 253,100 | — | — |
| 2009-07-16 | $12.87 | $23.13 | 134,200 | — | — |
| 2009-07-15 | $13.23 | $23.78 | 133,100 | — | — |
| 2009-07-14 | $12.65 | $22.73 | 84,000 | — | — |
| 2009-07-13 | $12.70 | $22.82 | 155,500 | — | — |
| 2009-07-10 | $12.05 | $21.66 | 272,100 | — | — |
| 2009-07-09 | $12.20 | $21.92 | 165,800 | — | — |
| 2009-07-08 | $12.13 | $21.80 | 198,400 | — | — |
| 2009-07-07 | $12.07 | $21.69 | 201,300 | — | — |
| 2009-07-06 | $12.04 | $21.64 | 177,400 | — | — |
| 2009-07-02 | $11.96 | $21.49 | 247,600 | — | — |
| 2009-07-01 | $12.16 | $21.85 | 106,400 | — | — |
| 2009-06-30 | $12.16 | $21.85 | 238,400 | — | — |
| 2009-06-29 | $12.24 | $22.00 | 159,400 | — | — |
| 2009-06-26 | $12.38 | $22.25 | 268,300 | — | — |
| 2009-06-25 | $12.43 | $22.07 | 441,900 | — | — |
| 2009-06-24 | $11.69 | $20.75 | 296,700 | — | — |
| 2009-06-23 | $12.01 | $21.32 | 350,700 | — | — |
| 2009-06-22 | $12.55 | $22.28 | 293,600 | — | — |
| 2009-06-19 | $13.59 | $24.13 | 539,800 | — | — |
| 2009-06-18 | $13.09 | $23.24 | 175,400 | — | — |
| 2009-06-17 | $12.86 | $22.83 | 227,000 | — | — |
| 2009-06-16 | $13.05 | $23.17 | 136,100 | — | — |
| 2009-06-15 | $13.36 | $23.72 | 173,200 | — | — |
| 2009-06-12 | $14.08 | $25.00 | 129,700 | — | — |
| 2009-06-11 | $14.01 | $24.87 | 207,200 | — | — |
| 2009-06-10 | $13.83 | $24.55 | 194,100 | — | — |
| 2009-06-09 | $14.06 | $24.96 | 186,200 | — | — |
| 2009-06-08 | $14.26 | $25.32 | 123,900 | — | — |
| 2009-06-05 | $14.22 | $25.25 | 189,600 | — | — |
| 2009-06-04 | $14.95 | $26.54 | 144,300 | — | — |
| 2009-06-03 | $14.54 | $25.81 | 120,700 | — | — |
| 2009-06-02 | $14.35 | $25.48 | 166,800 | — | — |
| 2009-06-01 | $14.66 | $26.03 | 184,300 | — | — |
| 2009-05-29 | $14.94 | $26.52 | 186,900 | — | — |
| 2009-05-28 | $14.40 | $25.57 | 228,600 | — | — |
| 2009-05-27 | $14.44 | $25.64 | 201,300 | — | — |
| 2009-05-26 | $15.56 | $27.63 | 176,600 | — | — |
| 2009-05-22 | $14.68 | $26.06 | 110,400 | — | — |
| 2009-05-21 | $14.91 | $26.47 | 265,900 | — | — |
| 2009-05-20 | $15.30 | $27.16 | 253,000 | — | — |
| 2009-05-19 | $16.66 | $29.58 | 263,900 | — | — |
| 2009-05-18 | $17.07 | $30.31 | 311,500 | — | — |
| 2009-05-15 | $15.75 | $27.96 | 158,500 | — | — |
| 2009-05-14 | $16.48 | $29.26 | 241,100 | — | — |
| 2009-05-13 | $16.08 | $28.55 | 283,000 | — | — |
| 2009-05-12 | $17.37 | $30.84 | 168,500 | — | — |
| 2009-05-11 | $17.91 | $31.80 | 203,300 | — | — |
| 2009-05-08 | $18.70 | $33.20 | 226,800 | — | — |
| 2009-05-07 | $17.62 | $31.28 | 158,000 | — | — |
| 2009-05-06 | $18.09 | $32.12 | 156,600 | — | — |
| 2009-05-05 | $17.49 | $31.05 | 226,700 | — | — |
| 2009-05-04 | $18.11 | $32.15 | 197,900 | — | — |
| 2009-05-01 | $17.26 | $30.64 | 172,400 | — | — |
| 2009-04-30 | $17.87 | $31.73 | 161,500 | — | — |
| 2009-04-29 | $18.60 | $33.02 | 291,200 | — | — |
| 2009-04-28 | $18.09 | $32.12 | 214,300 | — | — |
| 2009-04-27 | $18.15 | $32.22 | 389,600 | — | — |
| 2009-04-24 | $19.07 | $33.86 | 606,000 | — | — |
| 2009-04-23 | $18.10 | $32.14 | 542,000 | — | — |
| 2009-04-22 | $18.68 | $33.16 | 671,800 | — | — |
| 2009-04-21 | $19.84 | $35.22 | 412,000 | — | — |
| 2009-04-20 | $18.61 | $33.04 | 565,400 | — | — |
| 2009-04-17 | $24.62 | $43.71 | 247,500 | — | — |
| 2009-04-16 | $24.04 | $42.68 | 264,400 | — | — |
| 2009-04-15 | $23.36 | $41.47 | 195,000 | — | — |
| 2009-04-14 | $22.94 | $40.73 | 244,300 | — | — |
| 2009-04-13 | $24.94 | $44.28 | 381,500 | — | — |
| 2009-04-09 | $25.16 | $44.67 | 314,500 | — | — |
| 2009-04-08 | $22.86 | $40.59 | 268,100 | — | — |
| 2009-04-07 | $22.70 | $40.30 | 265,000 | — | — |
| 2009-04-06 | $23.52 | $41.76 | 211,700 | — | — |
| 2009-04-03 | $24.12 | $42.82 | 218,700 | — | — |
| 2009-04-02 | $23.37 | $41.49 | 489,200 | — | — |
| 2009-04-01 | $21.51 | $38.19 | 310,000 | — | — |
| 2009-03-31 | $21.21 | $37.66 | 275,100 | — | — |
| 2009-03-30 | $20.40 | $36.22 | 368,800 | — | — |
| 2009-03-27 | $21.53 | $38.22 | 393,500 | — | — |
| 2009-03-26 | $23.28 | $40.78 | 358,900 | — | — |
| 2009-03-25 | $23.19 | $40.62 | 313,600 | — | — |
| 2009-03-24 | $22.71 | $39.78 | 305,600 | — | — |
| 2009-03-23 | $24.65 | $43.18 | 554,100 | — | — |
| 2009-03-20 | $23.09 | $40.45 | 1,089,800 | — | — |
| 2009-03-19 | $23.32 | $40.85 | 232,400 | — | — |
| 2009-03-18 | $23.85 | $41.78 | 264,000 | — | — |
| 2009-03-17 | $22.53 | $39.47 | 110,600 | — | — |
| 2009-03-16 | $21.31 | $37.33 | 132,700 | — | — |
| 2009-03-13 | $21.94 | $38.43 | 174,000 | — | — |
| 2009-03-12 | $21.57 | $37.79 | 295,100 | — | — |
| 2009-03-11 | $20.44 | $35.81 | 366,000 | — | — |
| 2009-03-10 | $20.66 | $36.19 | 239,400 | — | — |
| 2009-03-09 | $18.60 | $32.58 | 307,000 | — | — |
| 2009-03-06 | $18.29 | $32.04 | 149,100 | — | — |
| 2009-03-05 | $18.42 | $32.27 | 259,300 | — | — |
| 2009-03-04 | $20.39 | $35.72 | 173,200 | — | — |
| 2009-03-03 | $20.43 | $35.79 | 260,600 | — | — |
| 2009-03-02 | $21.42 | $37.52 | 179,800 | — | — |
| 2009-02-27 | $22.69 | $39.75 | 163,800 | — | — |
| 2009-02-26 | $23.35 | $40.90 | 225,100 | — | — |
| 2009-02-25 | $23.06 | $40.40 | 207,600 | — | — |
| 2009-02-24 | $23.36 | $40.92 | 186,800 | — | — |
| 2009-02-23 | $22.12 | $38.75 | 212,400 | — | — |
| 2009-02-20 | $22.98 | $40.26 | 333,100 | — | — |
| 2009-02-19 | $22.77 | $39.89 | 216,600 | — | — |
| 2009-02-18 | $23.68 | $41.48 | 328,400 | — | — |
| 2009-02-17 | $24.35 | $42.66 | 210,900 | — | — |
| 2009-02-13 | $25.14 | $44.04 | 268,400 | — | — |
| 2009-02-12 | $25.91 | $45.39 | 397,800 | — | — |
| 2009-02-11 | $25.83 | $45.25 | 256,400 | — | — |
| 2009-02-10 | $25.39 | $44.48 | 220,300 | — | — |
| 2009-02-09 | $27.20 | $47.65 | 157,900 | — | — |
| 2009-02-06 | $27.16 | $47.58 | 305,100 | — | — |
| 2009-02-05 | $25.87 | $45.32 | 240,200 | — | — |
| 2009-02-04 | $25.61 | $44.86 | 196,600 | — | — |
| 2009-02-03 | $25.74 | $45.09 | 323,800 | — | — |
| 2009-02-02 | $25.83 | $45.25 | 451,300 | — | — |
| 2009-01-30 | $25.43 | $44.55 | 402,400 | — | — |
| 2009-01-29 | $26.04 | $45.62 | 131,200 | — | — |
| 2009-01-28 | $27.92 | $48.91 | 148,500 | — | — |
| 2009-01-27 | $26.34 | $46.14 | 150,900 | — | — |
| 2009-01-26 | $26.00 | $45.55 | 172,200 | — | — |
| 2009-01-23 | $26.15 | $45.81 | 334,000 | — | — |
| 2009-01-22 | $25.97 | $45.49 | 188,900 | — | — |
| 2009-01-21 | $27.66 | $48.45 | 455,500 | — | — |
| 2009-01-20 | $26.15 | $45.81 | 289,700 | — | — |
| 2009-01-16 | $29.14 | $51.05 | 385,400 | — | — |
| 2009-01-15 | $30.51 | $53.45 | 155,900 | — | — |
| 2009-01-14 | $30.76 | $53.88 | 263,000 | — | — |
| 2009-01-13 | $32.17 | $56.35 | 215,000 | — | — |
| 2009-01-12 | $31.95 | $55.97 | 171,000 | — | — |
| 2009-01-09 | $32.40 | $56.76 | 186,800 | — | — |
| 2009-01-08 | $33.70 | $59.04 | 142,200 | — | — |
| 2009-01-07 | $33.61 | $58.88 | 173,400 | — | — |
| 2009-01-06 | $34.45 | $60.35 | 86,000 | — | — |
| 2009-01-05 | $34.20 | $59.91 | 133,700 | — | — |
| 2009-01-02 | $34.89 | $61.12 | 144,600 | — | — |