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
- 1993-12-09 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 | $19.75 | $67.36 | 113,200 | — | — |
| 2009-12-30 | $20.18 | $68.83 | 115,600 | — | — |
| 2009-12-29 | $20.15 | $68.73 | 84,100 | — | — |
| 2009-12-28 | $20.00 | $68.22 | 64,300 | — | — |
| 2009-12-24 | $20.02 | $68.28 | 15,100 | — | — |
| 2009-12-23 | $19.80 | $67.53 | 110,000 | — | — |
| 2009-12-22 | $19.52 | $66.58 | 112,700 | — | — |
| 2009-12-21 | $19.66 | $67.06 | 220,300 | — | — |
| 2009-12-18 | $19.45 | $66.34 | 181,700 | — | — |
| 2009-12-17 | $19.20 | $65.49 | 130,900 | — | — |
| 2009-12-16 | $19.24 | $65.62 | 83,100 | — | — |
| 2009-12-15 | $19.13 | $65.25 | 73,200 | — | — |
| 2009-12-14 | $19.47 | $66.41 | 67,000 | — | — |
| 2009-12-11 | $19.07 | $65.04 | 135,600 | — | — |
| 2009-12-10 | $18.79 | $64.09 | 218,000 | — | — |
| 2009-12-09 | $19.05 | $64.98 | 88,000 | — | — |
| 2009-12-08 | $19.09 | $65.11 | 62,500 | — | — |
| 2009-12-07 | $19.34 | $65.96 | 60,600 | — | — |
| 2009-12-04 | $19.56 | $66.72 | 105,200 | — | — |
| 2009-12-03 | $18.70 | $63.78 | 108,800 | — | — |
| 2009-12-02 | $19.06 | $65.01 | 82,400 | — | — |
| 2009-12-01 | $18.78 | $64.05 | 194,700 | — | — |
| 2009-11-30 | $19.00 | $64.81 | 190,000 | — | — |
| 2009-11-27 | $18.16 | $61.94 | 276,900 | — | — |
| 2009-11-25 | $18.65 | $63.61 | 80,800 | — | — |
| 2009-11-24 | $18.70 | $63.78 | 108,600 | — | — |
| 2009-11-23 | $18.82 | $64.19 | 79,300 | — | — |
| 2009-11-20 | $18.64 | $63.58 | 81,700 | — | — |
| 2009-11-19 | $18.57 | $63.34 | 61,000 | — | — |
| 2009-11-18 | $19.11 | $65.18 | 67,400 | — | — |
| 2009-11-17 | $18.76 | $63.99 | 117,500 | — | — |
| 2009-11-16 | $19.12 | $65.21 | 75,800 | — | — |
| 2009-11-13 | $18.71 | $63.82 | 114,000 | — | — |
| 2009-11-12 | $18.44 | $62.90 | 65,400 | — | — |
| 2009-11-11 | $18.98 | $64.74 | 109,600 | — | — |
| 2009-11-10 | $18.75 | $63.95 | 98,700 | — | — |
| 2009-11-09 | $18.91 | $64.50 | 82,300 | — | — |
| 2009-11-06 | $18.04 | $61.53 | 113,300 | — | — |
| 2009-11-05 | $18.15 | $61.91 | 109,500 | — | — |
| 2009-11-04 | $17.50 | $59.69 | 118,700 | — | — |
| 2009-11-03 | $18.11 | $61.77 | 106,600 | — | — |
| 2009-11-02 | $17.72 | $60.44 | 156,300 | — | — |
| 2009-10-30 | $17.44 | $59.48 | 131,600 | — | — |
| 2009-10-29 | $17.92 | $61.12 | 139,100 | — | — |
| 2009-10-28 | $17.23 | $58.77 | 231,200 | — | — |
| 2009-10-27 | $18.23 | $62.18 | 110,100 | — | — |
| 2009-10-26 | $18.35 | $62.59 | 114,400 | — | — |
| 2009-10-23 | $18.74 | $63.92 | 101,400 | — | — |
| 2009-10-22 | $18.86 | $64.33 | 128,000 | — | — |
| 2009-10-21 | $18.40 | $62.76 | 138,000 | — | — |
| 2009-10-20 | $18.80 | $64.12 | 162,400 | — | — |
| 2009-10-19 | $19.44 | $66.31 | 70,600 | — | — |
| 2009-10-16 | $19.24 | $65.62 | 103,800 | — | — |
| 2009-10-15 | $19.60 | $66.85 | 140,400 | — | — |
| 2009-10-14 | $20.14 | $68.69 | 87,500 | — | — |
| 2009-10-13 | $19.65 | $67.02 | 121,100 | — | — |
| 2009-10-12 | $19.93 | $67.98 | 74,800 | — | — |
| 2009-10-09 | $20.03 | $68.32 | 119,800 | — | — |
| 2009-10-08 | $20.03 | $68.32 | 197,200 | — | — |
| 2009-10-07 | $21.16 | $70.02 | 147,200 | — | — |
| 2009-10-06 | $21.04 | $69.63 | 93,800 | — | — |
| 2009-10-05 | $20.67 | $68.40 | 171,200 | — | — |
| 2009-10-02 | $19.99 | $66.15 | 168,000 | — | — |
| 2009-10-01 | $20.76 | $68.70 | 156,900 | — | — |
| 2009-09-30 | $21.52 | $71.21 | 128,400 | — | — |
| 2009-09-29 | $21.63 | $71.58 | 84,000 | — | — |
| 2009-09-28 | $21.71 | $71.84 | 102,600 | — | — |
| 2009-09-25 | $20.51 | $67.87 | 117,900 | — | — |
| 2009-09-24 | $20.09 | $66.48 | 202,100 | — | — |
| 2009-09-23 | $20.40 | $67.51 | 243,700 | — | — |
| 2009-09-22 | $20.31 | $67.21 | 82,200 | — | — |
| 2009-09-21 | $20.27 | $67.08 | 79,400 | — | — |
| 2009-09-18 | $19.99 | $66.15 | 233,400 | — | — |
| 2009-09-17 | $19.64 | $64.99 | 139,900 | — | — |
| 2009-09-16 | $19.82 | $65.59 | 112,900 | — | — |
| 2009-09-15 | $19.09 | $63.17 | 84,000 | — | — |
| 2009-09-14 | $18.35 | $60.72 | 113,800 | — | — |
| 2009-09-11 | $18.01 | $59.60 | 91,900 | — | — |
| 2009-09-10 | $18.26 | $60.43 | 74,800 | — | — |
| 2009-09-09 | $18.12 | $59.96 | 97,200 | — | — |
| 2009-09-08 | $17.91 | $59.27 | 66,900 | — | — |
| 2009-09-04 | $17.80 | $58.90 | 85,400 | — | — |
| 2009-09-03 | $17.54 | $58.04 | 149,700 | — | — |
| 2009-09-02 | $17.18 | $56.85 | 219,600 | — | — |
| 2009-09-01 | $17.50 | $57.91 | 108,700 | — | — |
| 2009-08-31 | $17.86 | $59.10 | 94,100 | — | — |
| 2009-08-28 | $18.17 | $60.13 | 80,800 | — | — |
| 2009-08-27 | $18.56 | $61.42 | 77,300 | — | — |
| 2009-08-26 | $18.36 | $60.76 | 88,400 | — | — |
| 2009-08-25 | $18.10 | $59.90 | 46,800 | — | — |
| 2009-08-24 | $17.80 | $58.90 | 89,700 | — | — |
| 2009-08-21 | $18.11 | $59.93 | 158,100 | — | — |
| 2009-08-20 | $17.39 | $57.55 | 76,100 | — | — |
| 2009-08-19 | $16.65 | $55.10 | 53,800 | — | — |
| 2009-08-18 | $16.78 | $55.53 | 68,300 | — | — |
| 2009-08-17 | $16.60 | $54.93 | 100,100 | — | — |
| 2009-08-14 | $17.01 | $56.29 | 97,600 | — | — |
| 2009-08-13 | $16.66 | $55.13 | 101,000 | — | — |
| 2009-08-12 | $16.74 | $55.40 | 114,700 | — | — |
| 2009-08-11 | $16.84 | $55.73 | 125,700 | — | — |
| 2009-08-10 | $16.93 | $56.03 | 124,200 | — | — |
| 2009-08-07 | $17.10 | $56.59 | 132,400 | — | — |
| 2009-08-06 | $16.06 | $53.15 | 124,200 | — | — |
| 2009-08-05 | $16.15 | $53.44 | 319,900 | — | — |
| 2009-08-04 | $15.94 | $52.75 | 100,300 | — | — |
| 2009-08-03 | $15.60 | $51.62 | 63,300 | — | — |
| 2009-07-31 | $15.30 | $50.63 | 100,700 | — | — |
| 2009-07-30 | $15.32 | $50.70 | 70,200 | — | — |
| 2009-07-29 | $14.95 | $49.47 | 83,700 | — | — |
| 2009-07-28 | $15.12 | $50.04 | 129,000 | — | — |
| 2009-07-27 | $14.96 | $49.51 | 98,400 | — | — |
| 2009-07-24 | $14.93 | $49.41 | 64,100 | — | — |
| 2009-07-23 | $14.73 | $48.75 | 137,100 | — | — |
| 2009-07-22 | $14.23 | $47.09 | 70,100 | — | — |
| 2009-07-21 | $14.11 | $46.69 | 150,800 | — | — |
| 2009-07-20 | $14.11 | $46.69 | 149,000 | — | — |
| 2009-07-17 | $13.81 | $45.70 | 111,400 | — | — |
| 2009-07-16 | $13.96 | $46.20 | 181,500 | — | — |
| 2009-07-15 | $13.91 | $46.03 | 266,800 | — | — |
| 2009-07-14 | $13.56 | $44.87 | 115,600 | — | — |
| 2009-07-13 | $13.61 | $45.04 | 118,800 | — | — |
| 2009-07-10 | $13.32 | $44.08 | 121,300 | — | — |
| 2009-07-09 | $13.31 | $44.05 | 199,500 | — | — |
| 2009-07-08 | $14.22 | $44.97 | 202,000 | — | — |
| 2009-07-07 | $14.22 | $44.97 | 208,700 | — | — |
| 2009-07-06 | $14.44 | $45.67 | 308,600 | — | — |
| 2009-07-02 | $13.15 | $41.59 | 158,000 | — | — |
| 2009-07-01 | $13.92 | $44.02 | 143,500 | — | — |
| 2009-06-30 | $13.78 | $43.58 | 102,400 | — | — |
| 2009-06-29 | $13.70 | $43.33 | 144,500 | — | — |
| 2009-06-26 | $13.67 | $43.23 | 435,500 | — | — |
| 2009-06-25 | $13.37 | $42.28 | 95,900 | — | — |
| 2009-06-24 | $13.27 | $41.97 | 135,000 | — | — |
| 2009-06-23 | $12.85 | $40.64 | 159,600 | — | — |
| 2009-06-22 | $13.69 | $43.30 | 133,800 | — | — |
| 2009-06-19 | $14.09 | $44.56 | 228,000 | — | — |
| 2009-06-18 | $14.09 | $44.56 | 98,600 | — | — |
| 2009-06-17 | $14.05 | $44.43 | 101,900 | — | — |
| 2009-06-16 | $14.12 | $44.66 | 155,600 | — | — |
| 2009-06-15 | $14.19 | $44.88 | 152,900 | — | — |
| 2009-06-12 | $14.60 | $46.17 | 85,500 | — | — |
| 2009-06-11 | $14.13 | $44.69 | 125,200 | — | — |
| 2009-06-10 | $14.70 | $46.49 | 321,100 | — | — |
| 2009-06-09 | $14.70 | $46.49 | 113,600 | — | — |
| 2009-06-08 | $15.00 | $47.44 | 128,000 | — | — |
| 2009-06-05 | $14.84 | $46.93 | 129,000 | — | — |
| 2009-06-04 | $14.70 | $46.49 | 149,000 | — | — |
| 2009-06-03 | $14.54 | $45.98 | 142,800 | — | — |
| 2009-06-02 | $14.53 | $45.95 | 158,500 | — | — |
| 2009-06-01 | $14.55 | $46.02 | 184,600 | — | — |
| 2009-05-29 | $14.12 | $44.66 | 226,100 | — | — |
| 2009-05-28 | $13.96 | $44.15 | 113,600 | — | — |
| 2009-05-27 | $13.90 | $43.96 | 135,300 | — | — |
| 2009-05-26 | $14.87 | $47.03 | 235,800 | — | — |
| 2009-05-22 | $13.34 | $42.19 | 122,200 | — | — |
| 2009-05-21 | $13.62 | $43.08 | 170,400 | — | — |
| 2009-05-20 | $14.01 | $44.31 | 202,200 | — | — |
| 2009-05-19 | $14.14 | $44.72 | 162,600 | — | — |
| 2009-05-18 | $14.67 | $46.40 | 89,200 | — | — |
| 2009-05-15 | $14.13 | $44.69 | 141,800 | — | — |
| 2009-05-14 | $14.25 | $45.07 | 196,800 | — | — |
| 2009-05-13 | $13.09 | $41.40 | 264,700 | — | — |
| 2009-05-12 | $14.38 | $45.48 | 119,000 | — | — |
| 2009-05-11 | $14.18 | $44.85 | 159,500 | — | — |
| 2009-05-08 | $15.10 | $47.76 | 146,200 | — | — |
| 2009-05-07 | $13.94 | $44.09 | 138,100 | — | — |
| 2009-05-06 | $14.64 | $46.30 | 159,400 | — | — |
| 2009-05-05 | $14.58 | $46.11 | 189,100 | — | — |
| 2009-05-04 | $15.50 | $49.02 | 213,300 | — | — |
| 2009-05-01 | $14.66 | $46.36 | 262,700 | — | — |
| 2009-04-30 | $14.65 | $46.33 | 258,100 | — | — |
| 2009-04-29 | $16.00 | $50.60 | 235,200 | — | — |
| 2009-04-28 | $14.60 | $46.17 | 208,400 | — | — |
| 2009-04-27 | $14.59 | $46.14 | 247,800 | — | — |
| 2009-04-24 | $14.71 | $46.52 | 238,800 | — | — |
| 2009-04-23 | $14.43 | $45.64 | 139,800 | — | — |
| 2009-04-22 | $14.49 | $45.83 | 325,900 | — | — |
| 2009-04-21 | $14.20 | $44.91 | 310,100 | — | — |
| 2009-04-20 | $12.73 | $40.26 | 280,100 | — | — |
| 2009-04-17 | $13.82 | $43.71 | 123,000 | — | — |
| 2009-04-16 | $13.81 | $43.68 | 120,700 | — | — |
| 2009-04-15 | $13.60 | $43.01 | 185,100 | — | — |
| 2009-04-14 | $12.78 | $40.42 | 156,700 | — | — |
| 2009-04-13 | $13.71 | $43.36 | 229,000 | — | — |
| 2009-04-09 | $13.57 | $42.92 | 211,000 | — | — |
| 2009-04-08 | $12.63 | $39.94 | 158,500 | — | — |
| 2009-04-07 | $13.66 | $41.21 | 231,900 | — | — |
| 2009-04-06 | $13.84 | $41.75 | 277,500 | — | — |
| 2009-04-03 | $13.62 | $41.09 | 421,500 | — | — |
| 2009-04-02 | $13.41 | $40.45 | 219,300 | — | — |
| 2009-04-01 | $12.34 | $37.23 | 143,900 | — | — |
| 2009-03-31 | $11.83 | $35.69 | 103,400 | — | — |
| 2009-03-30 | $11.23 | $33.88 | 109,000 | — | — |
| 2009-03-27 | $11.47 | $34.60 | 150,500 | — | — |
| 2009-03-26 | $12.57 | $37.92 | 132,400 | — | — |
| 2009-03-25 | $11.77 | $35.51 | 136,300 | — | — |
| 2009-03-24 | $11.52 | $34.75 | 260,600 | — | — |
| 2009-03-23 | $11.94 | $36.02 | 140,700 | — | — |
| 2009-03-20 | $10.62 | $32.04 | 370,300 | — | — |
| 2009-03-19 | $11.11 | $33.52 | 295,100 | — | — |
| 2009-03-18 | $10.73 | $32.37 | 300,200 | — | — |
| 2009-03-17 | $10.22 | $30.83 | 257,400 | — | — |
| 2009-03-16 | $10.02 | $30.23 | 287,300 | — | — |
| 2009-03-13 | $10.52 | $31.74 | 414,700 | — | — |
| 2009-03-12 | $9.10 | $27.45 | 374,400 | — | — |
| 2009-03-11 | $8.13 | $24.53 | 384,600 | — | — |
| 2009-03-10 | $8.70 | $26.25 | 362,700 | — | — |
| 2009-03-09 | $7.57 | $22.84 | 243,600 | — | — |
| 2009-03-06 | $7.71 | $23.26 | 198,400 | — | — |
| 2009-03-05 | $7.03 | $21.21 | 208,100 | — | — |
| 2009-03-04 | $7.77 | $23.44 | 142,000 | — | — |
| 2009-03-03 | $7.85 | $23.68 | 201,200 | — | — |
| 2009-03-02 | $8.03 | $24.22 | 151,800 | — | — |
| 2009-02-27 | $8.82 | $26.61 | 223,200 | — | — |
| 2009-02-26 | $8.65 | $26.10 | 216,600 | — | — |
| 2009-02-25 | $9.28 | $28.00 | 228,500 | — | — |
| 2009-02-24 | $9.17 | $27.66 | 307,800 | — | — |
| 2009-02-23 | $8.99 | $27.12 | 199,300 | — | — |
| 2009-02-20 | $9.43 | $28.45 | 125,200 | — | — |
| 2009-02-19 | $9.29 | $28.03 | 108,800 | — | — |
| 2009-02-18 | $9.47 | $28.57 | 163,800 | — | — |
| 2009-02-17 | $9.64 | $29.08 | 138,300 | — | — |
| 2009-02-13 | $10.59 | $31.95 | 136,800 | — | — |
| 2009-02-12 | $11.58 | $34.93 | 121,800 | — | — |
| 2009-02-11 | $11.94 | $36.02 | 96,500 | — | — |
| 2009-02-10 | $11.92 | $35.96 | 112,800 | — | — |
| 2009-02-09 | $12.62 | $38.07 | 157,000 | — | — |
| 2009-02-06 | $13.04 | $39.34 | 99,500 | — | — |
| 2009-02-05 | $11.92 | $35.96 | 178,500 | — | — |
| 2009-02-04 | $12.21 | $36.83 | 89,400 | — | — |
| 2009-02-03 | $12.40 | $37.41 | 156,600 | — | — |
| 2009-02-02 | $12.43 | $37.50 | 121,500 | — | — |
| 2009-01-30 | $12.00 | $36.20 | 186,100 | — | — |
| 2009-01-29 | $12.48 | $37.65 | 238,300 | — | — |
| 2009-01-28 | $13.74 | $41.45 | 119,400 | — | — |
| 2009-01-27 | $13.00 | $39.22 | 78,300 | — | — |
| 2009-01-26 | $13.00 | $39.22 | 90,200 | — | — |
| 2009-01-23 | $12.73 | $38.40 | 56,500 | — | — |
| 2009-01-22 | $12.68 | $38.25 | 116,500 | — | — |
| 2009-01-21 | $12.86 | $38.80 | 116,800 | — | — |
| 2009-01-20 | $12.05 | $36.35 | 115,000 | — | — |
| 2009-01-16 | $12.98 | $39.16 | 192,600 | — | — |
| 2009-01-15 | $12.21 | $36.83 | 185,600 | — | — |
| 2009-01-14 | $11.88 | $35.84 | 165,500 | — | — |
| 2009-01-13 | $12.94 | $39.04 | 195,800 | — | — |
| 2009-01-12 | $12.45 | $37.56 | 172,600 | — | — |
| 2009-01-09 | $13.35 | $40.27 | 251,600 | — | — |
| 2009-01-08 | $14.95 | $43.20 | 280,900 | — | — |
| 2009-01-07 | $14.56 | $42.07 | 233,400 | — | — |
| 2009-01-06 | $14.20 | $41.03 | 191,800 | — | — |
| 2009-01-05 | $13.94 | $40.28 | 159,500 | — | — |
| 2009-01-02 | $13.83 | $39.96 | 104,200 | — | — |