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
- 1985-03-07 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 | $11.91 | $35.07 | 6,100 | — | — |
| 2009-12-30 | $12.21 | $35.95 | 1,600 | — | — |
| 2009-12-29 | $12.17 | $35.83 | 1,200 | — | — |
| 2009-12-28 | $12.14 | $35.74 | 700 | — | — |
| 2009-12-24 | $12.25 | $36.07 | 400 | — | — |
| 2009-12-23 | $12.21 | $35.95 | 900 | — | — |
| 2009-12-22 | $11.90 | $35.04 | 2,000 | — | — |
| 2009-12-21 | $11.82 | $34.80 | 3,300 | — | — |
| 2009-12-18 | $11.92 | $35.10 | 5,900 | — | — |
| 2009-12-17 | $12.02 | $35.39 | 2,400 | — | — |
| 2009-12-16 | $11.70 | $34.45 | 7,700 | — | — |
| 2009-12-15 | $10.95 | $32.24 | 7,900 | — | — |
| 2009-12-14 | $11.18 | $32.92 | 2,400 | — | — |
| 2009-12-11 | $11.60 | $34.15 | 700 | — | — |
| 2009-12-10 | $11.30 | $33.27 | 500 | — | — |
| 2009-12-09 | $11.24 | $33.09 | 400 | — | — |
| 2009-12-08 | $11.20 | $32.98 | 700 | — | — |
| 2009-12-07 | $11.41 | $33.59 | 1,200 | — | — |
| 2009-12-04 | $11.22 | $33.03 | 2,400 | — | — |
| 2009-12-03 | $11.31 | $33.30 | 3,800 | — | — |
| 2009-12-02 | $10.93 | $32.18 | 1,700 | — | — |
| 2009-12-01 | $10.90 | $32.09 | 1,000 | — | — |
| 2009-11-30 | $10.93 | $32.18 | 800 | — | — |
| 2009-11-27 | $10.90 | $32.09 | 2,900 | — | — |
| 2009-11-25 | $10.94 | $32.21 | 3,700 | — | — |
| 2009-11-24 | $11.41 | $33.59 | 4,500 | — | — |
| 2009-11-23 | $11.63 | $34.24 | 1,500 | — | — |
| 2009-11-20 | $11.09 | $32.65 | 3,700 | — | — |
| 2009-11-19 | $10.68 | $31.44 | 2,700 | — | — |
| 2009-11-18 | $10.88 | $32.03 | 500 | — | — |
| 2009-11-17 | $11.10 | $32.68 | 500 | — | — |
| 2009-11-16 | $10.68 | $31.44 | 6,000 | — | — |
| 2009-11-13 | $10.87 | $32.00 | 800 | — | — |
| 2009-11-12 | $10.75 | $31.65 | 1,500 | — | — |
| 2009-11-11 | $11.44 | $33.68 | 500 | — | — |
| 2009-11-10 | $11.00 | $32.39 | 200 | — | — |
| 2009-11-09 | $11.03 | $32.48 | 1,500 | — | — |
| 2009-11-06 | $11.08 | $32.62 | 1,000 | — | — |
| 2009-11-05 | $10.99 | $32.36 | 2,100 | — | — |
| 2009-11-04 | $10.92 | $32.15 | 300 | — | — |
| 2009-11-03 | $10.98 | $32.33 | 2,500 | — | — |
| 2009-11-02 | $10.30 | $30.33 | 4,700 | — | — |
| 2009-10-30 | $10.87 | $32.00 | 2,000 | — | — |
| 2009-10-29 | $11.02 | $32.45 | 1,300 | — | — |
| 2009-10-28 | $11.05 | $32.53 | 700 | — | — |
| 2009-10-27 | $11.09 | $32.65 | 1,200 | — | — |
| 2009-10-26 | $10.61 | $31.24 | 8,000 | — | — |
| 2009-10-23 | $11.71 | $34.48 | 900 | — | — |
| 2009-10-22 | $11.93 | $35.13 | 3,300 | — | — |
| 2009-10-21 | $11.76 | $34.62 | 2,300 | — | — |
| 2009-10-20 | $11.67 | $34.36 | 1,800 | — | — |
| 2009-10-19 | $12.00 | $35.33 | 2,400 | — | — |
| 2009-10-16 | $11.55 | $34.01 | 1,300 | — | — |
| 2009-10-15 | $11.73 | $34.54 | 700 | — | — |
| 2009-10-14 | $11.99 | $35.30 | 1,800 | — | — |
| 2009-10-13 | $12.21 | $35.95 | 7,800 | — | — |
| 2009-10-12 | $11.98 | $35.27 | 0 | — | — |
| 2009-10-09 | $11.98 | $35.27 | 100 | — | — |
| 2009-10-08 | $11.95 | $35.18 | 600 | — | — |
| 2009-10-07 | $11.99 | $35.30 | 16,700 | — | — |
| 2009-10-06 | $11.91 | $35.07 | 1,400 | — | — |
| 2009-10-05 | $11.92 | $35.10 | 300 | — | — |
| 2009-10-02 | $12.00 | $35.33 | 2,300 | — | — |
| 2009-10-01 | $11.61 | $34.18 | 300 | — | — |
| 2009-09-30 | $11.70 | $34.45 | 2,900 | — | — |
| 2009-09-29 | $11.85 | $34.89 | 4,000 | — | — |
| 2009-09-28 | $12.45 | $36.66 | 4,300 | — | — |
| 2009-09-25 | $11.20 | $32.98 | 1,000 | — | — |
| 2009-09-24 | $10.95 | $32.24 | 500 | — | — |
| 2009-09-23 | $10.88 | $32.03 | 15,500 | — | — |
| 2009-09-22 | $10.95 | $32.24 | 3,500 | — | — |
| 2009-09-21 | $11.85 | $34.89 | 3,200 | — | — |
| 2009-09-18 | $11.99 | $35.30 | 4,100 | — | — |
| 2009-09-17 | $11.81 | $34.77 | 500 | — | — |
| 2009-09-16 | $11.50 | $33.86 | 1,600 | — | — |
| 2009-09-15 | $11.41 | $33.59 | 2,000 | — | — |
| 2009-09-14 | $11.10 | $32.68 | 700 | — | — |
| 2009-09-11 | $11.20 | $32.98 | 500 | — | — |
| 2009-09-10 | $11.20 | $32.98 | 700 | — | — |
| 2009-09-09 | $11.32 | $33.33 | 200 | — | — |
| 2009-09-08 | $11.30 | $33.27 | 900 | — | — |
| 2009-09-04 | $11.00 | $32.39 | 100 | — | — |
| 2009-09-03 | $10.96 | $32.27 | 1,100 | — | — |
| 2009-09-02 | $10.86 | $31.97 | 2,400 | — | — |
| 2009-09-01 | $10.51 | $30.94 | 7,500 | — | — |
| 2009-08-31 | $10.56 | $31.09 | 2,100 | — | — |
| 2009-08-28 | $11.33 | $33.36 | 1,200 | — | — |
| 2009-08-27 | $11.76 | $34.62 | 1,900 | — | — |
| 2009-08-26 | $12.60 | $37.10 | 16,300 | — | — |
| 2009-08-25 | $12.65 | $37.25 | 2,400 | — | — |
| 2009-08-24 | $12.69 | $37.36 | 6,100 | — | — |
| 2009-08-21 | $11.27 | $33.18 | 4,300 | — | — |
| 2009-08-20 | $11.20 | $32.98 | 300 | — | — |
| 2009-08-19 | $11.40 | $33.56 | 2,300 | — | — |
| 2009-08-18 | $11.48 | $33.80 | 600 | — | — |
| 2009-08-17 | $11.70 | $34.45 | 200 | — | — |
| 2009-08-14 | $11.80 | $34.74 | 4,500 | — | — |
| 2009-08-13 | $11.74 | $34.57 | 300 | — | — |
| 2009-08-12 | $11.76 | $34.62 | 2,600 | — | — |
| 2009-08-11 | $11.45 | $33.71 | 5,600 | — | — |
| 2009-08-10 | $13.10 | $38.57 | 6,800 | — | — |
| 2009-08-07 | $12.98 | $38.22 | 2,100 | — | — |
| 2009-08-06 | $13.05 | $38.42 | 9,400 | — | — |
| 2009-08-05 | $12.90 | $37.98 | 900 | — | — |
| 2009-08-04 | $13.25 | $39.01 | 900 | — | — |
| 2009-08-03 | $13.35 | $39.31 | 100 | — | — |
| 2009-07-31 | $13.75 | $40.48 | 22,200 | — | — |
| 2009-07-30 | $13.70 | $40.34 | 9,100 | — | — |
| 2009-07-29 | $13.68 | $40.28 | 11,000 | — | — |
| 2009-07-28 | $13.50 | $39.75 | 30,500 | — | — |
| 2009-07-27 | $12.35 | $36.36 | 400 | — | — |
| 2009-07-24 | $12.35 | $36.36 | 400 | — | — |
| 2009-07-23 | $12.75 | $37.54 | 3,900 | — | — |
| 2009-07-22 | $11.99 | $35.30 | 3,000 | — | — |
| 2009-07-21 | $12.15 | $35.77 | 6,000 | — | — |
| 2009-07-20 | $12.05 | $35.48 | 8,900 | — | — |
| 2009-07-17 | $12.25 | $36.07 | 2,000 | — | — |
| 2009-07-16 | $12.35 | $36.36 | 5,300 | — | — |
| 2009-07-15 | $12.67 | $37.30 | 4,500 | — | — |
| 2009-07-14 | $11.21 | $33.01 | 900 | — | — |
| 2009-07-13 | $11.16 | $32.86 | 2,400 | — | — |
| 2009-07-10 | $11.21 | $33.01 | 5,700 | — | — |
| 2009-07-09 | $12.20 | $35.92 | 6,000 | — | — |
| 2009-07-08 | $12.55 | $36.95 | 9,700 | — | — |
| 2009-07-07 | $13.12 | $38.63 | 9,300 | — | — |
| 2009-07-06 | $13.14 | $38.69 | 3,300 | — | — |
| 2009-07-02 | $13.15 | $38.72 | 4,200 | — | — |
| 2009-07-01 | $12.73 | $37.48 | 4,100 | — | — |
| 2009-06-30 | $12.07 | $35.54 | 2,600 | — | — |
| 2009-06-29 | $12.05 | $35.48 | 7,800 | — | — |
| 2009-06-26 | $13.25 | $39.01 | 86,100 | — | — |
| 2009-06-25 | $12.90 | $37.98 | 8,800 | — | — |
| 2009-06-24 | $12.51 | $36.83 | 1,000 | — | — |
| 2009-06-23 | $12.58 | $37.04 | 4,500 | — | — |
| 2009-06-22 | $12.36 | $36.39 | 5,100 | — | — |
| 2009-06-19 | $12.10 | $35.63 | 8,400 | — | — |
| 2009-06-18 | $13.08 | $38.51 | 1,300 | — | — |
| 2009-06-17 | $13.05 | $38.42 | 3,400 | — | — |
| 2009-06-16 | $12.60 | $37.10 | 2,900 | — | — |
| 2009-06-15 | $13.32 | $39.22 | 100 | — | — |
| 2009-06-12 | $13.15 | $38.72 | 5,300 | — | — |
| 2009-06-11 | $13.29 | $39.13 | 2,100 | — | — |
| 2009-06-10 | $13.05 | $38.42 | 3,200 | — | — |
| 2009-06-09 | $13.15 | $38.72 | 2,100 | — | — |
| 2009-06-08 | $13.20 | $38.86 | 1,200 | — | — |
| 2009-06-05 | $12.90 | $37.98 | 1,300 | — | — |
| 2009-06-04 | $12.47 | $36.72 | 0 | — | — |
| 2009-06-03 | $12.47 | $36.72 | 3,600 | — | — |
| 2009-06-02 | $13.50 | $39.75 | 100 | — | — |
| 2009-06-01 | $13.59 | $40.01 | 500 | — | — |
| 2009-05-29 | $12.72 | $37.45 | 200 | — | — |
| 2009-05-28 | $13.07 | $38.48 | 4,200 | — | — |
| 2009-05-27 | $13.07 | $38.48 | 1,000 | — | — |
| 2009-05-26 | $12.64 | $37.22 | 0 | — | — |
| 2009-05-22 | $12.64 | $37.22 | 2,000 | — | — |
| 2009-05-21 | $13.07 | $38.48 | 2,100 | — | — |
| 2009-05-20 | $13.50 | $39.75 | 500 | — | — |
| 2009-05-19 | $12.77 | $37.60 | 1,300 | — | — |
| 2009-05-18 | $12.70 | $37.39 | 100 | — | — |
| 2009-05-15 | $12.71 | $37.42 | 500 | — | — |
| 2009-05-14 | $12.77 | $37.60 | 700 | — | — |
| 2009-05-13 | $13.21 | $38.89 | 1,200 | — | — |
| 2009-05-12 | $13.27 | $39.07 | 200 | — | — |
| 2009-05-11 | $13.33 | $39.25 | 700 | — | — |
| 2009-05-08 | $12.98 | $38.22 | 100 | — | — |
| 2009-05-07 | $12.33 | $36.30 | 700 | — | — |
| 2009-05-06 | $12.44 | $36.63 | 3,700 | — | — |
| 2009-05-05 | $10.92 | $32.15 | 3,900 | — | — |
| 2009-05-04 | $10.99 | $32.36 | 900 | — | — |
| 2009-05-01 | $10.92 | $32.15 | 1,100 | — | — |
| 2009-04-30 | $11.11 | $32.71 | 0 | — | — |
| 2009-04-29 | $11.11 | $32.71 | 1,600 | — | — |
| 2009-04-28 | $11.12 | $32.74 | 2,900 | — | — |
| 2009-04-27 | $11.20 | $32.98 | 600 | — | — |
| 2009-04-24 | $11.62 | $34.21 | 6,200 | — | — |
| 2009-04-23 | $11.36 | $33.45 | 0 | — | — |
| 2009-04-22 | $11.36 | $33.45 | 600 | — | — |
| 2009-04-21 | $10.92 | $32.15 | 100 | — | — |
| 2009-04-20 | $10.95 | $32.24 | 400 | — | — |
| 2009-04-17 | $11.00 | $32.39 | 400 | — | — |
| 2009-04-16 | $11.00 | $32.39 | 0 | — | — |
| 2009-04-15 | $11.00 | $32.39 | 0 | — | — |
| 2009-04-14 | $11.00 | $32.39 | 1,100 | — | — |
| 2009-04-13 | $11.01 | $32.42 | 200 | — | — |
| 2009-04-09 | $11.01 | $32.42 | 1,100 | — | — |
| 2009-04-08 | $11.18 | $32.92 | 0 | — | — |
| 2009-04-07 | $11.18 | $32.92 | 0 | — | — |
| 2009-04-06 | $11.18 | $32.92 | 0 | — | — |
| 2009-04-03 | $11.18 | $32.92 | 300 | — | — |
| 2009-04-02 | $11.42 | $33.62 | 400 | — | — |
| 2009-04-01 | $10.92 | $32.15 | 100 | — | — |
| 2009-03-31 | $11.01 | $32.42 | 100 | — | — |
| 2009-03-30 | $11.00 | $32.39 | 800 | — | — |
| 2009-03-27 | $11.40 | $33.56 | 1,300 | — | — |
| 2009-03-26 | $10.98 | $32.33 | 500 | — | — |
| 2009-03-25 | $10.98 | $32.33 | 0 | — | — |
| 2009-03-24 | $10.98 | $32.33 | 500 | — | — |
| 2009-03-23 | $10.98 | $32.33 | 500 | — | — |
| 2009-03-20 | $11.06 | $32.56 | 1,000 | — | — |
| 2009-03-19 | $11.04 | $32.50 | 1,000 | — | — |
| 2009-03-18 | $11.35 | $33.42 | 0 | — | — |
| 2009-03-17 | $11.35 | $33.42 | 4,100 | — | — |
| 2009-03-16 | $11.57 | $34.07 | 4,200 | — | — |
| 2009-03-13 | $11.70 | $34.45 | 0 | — | — |
| 2009-03-12 | $11.70 | $34.45 | 0 | — | — |
| 2009-03-11 | $11.70 | $34.45 | 1,500 | — | — |
| 2009-03-10 | $11.70 | $34.45 | 600 | — | — |
| 2009-03-09 | $11.50 | $33.86 | 700 | — | — |
| 2009-03-06 | $11.35 | $33.42 | 0 | — | — |
| 2009-03-05 | $11.35 | $33.42 | 600 | — | — |
| 2009-03-04 | $10.71 | $31.53 | 1,100 | — | — |
| 2009-03-03 | $10.79 | $31.77 | 800 | — | — |
| 2009-03-02 | $10.70 | $31.50 | 1,500 | — | — |
| 2009-02-27 | $10.85 | $31.95 | 0 | — | — |
| 2009-02-26 | $10.85 | $31.95 | 2,200 | — | — |
| 2009-02-25 | $11.40 | $33.56 | 400 | — | — |
| 2009-02-24 | $11.60 | $34.15 | 2,600 | — | — |
| 2009-02-23 | $12.04 | $35.45 | 2,400 | — | — |
| 2009-02-20 | $13.50 | $39.75 | 11,700 | — | — |
| 2009-02-19 | $10.51 | $30.94 | 6,700 | — | — |
| 2009-02-18 | $10.25 | $30.18 | 2,600 | — | — |
| 2009-02-17 | $9.75 | $28.71 | 6,400 | — | — |
| 2009-02-13 | $8.81 | $25.94 | 3,400 | — | — |
| 2009-02-12 | $9.94 | $29.27 | 1,700 | — | — |
| 2009-02-11 | $9.75 | $28.71 | 18,200 | — | — |
| 2009-02-10 | $9.90 | $29.15 | 4,500 | — | — |
| 2009-02-09 | $9.40 | $27.68 | 200 | — | — |
| 2009-02-06 | $9.41 | $27.71 | 4,700 | — | — |
| 2009-02-05 | $9.75 | $28.71 | 400 | — | — |
| 2009-02-04 | $9.52 | $28.03 | 4,600 | — | — |
| 2009-02-03 | $8.50 | $25.03 | 1,400 | — | — |
| 2009-02-02 | $9.02 | $26.56 | 500 | — | — |
| 2009-01-30 | $10.00 | $29.44 | 0 | — | — |
| 2009-01-29 | $10.00 | $29.44 | 5,000 | — | — |
| 2009-01-28 | $11.00 | $32.39 | 300 | — | — |
| 2009-01-27 | $10.48 | $30.86 | 0 | — | — |
| 2009-01-26 | $10.48 | $30.86 | 600 | — | — |
| 2009-01-23 | $10.99 | $32.36 | 3,700 | — | — |
| 2009-01-22 | $11.50 | $33.86 | 300 | — | — |
| 2009-01-21 | $11.49 | $33.83 | 600 | — | — |
| 2009-01-20 | $10.50 | $30.91 | 2,500 | — | — |
| 2009-01-16 | $12.10 | $35.63 | 1,200 | — | — |
| 2009-01-15 | $12.00 | $35.33 | 100 | — | — |
| 2009-01-14 | $12.49 | $36.77 | 300 | — | — |
| 2009-01-13 | $12.24 | $36.04 | 300 | — | — |
| 2009-01-12 | $11.75 | $34.60 | 100 | — | — |
| 2009-01-09 | $12.35 | $36.36 | 100 | — | — |
| 2009-01-08 | $12.35 | $36.36 | 0 | — | — |
| 2009-01-07 | $12.35 | $36.36 | 400 | — | — |
| 2009-01-06 | $11.25 | $33.12 | 700 | — | — |
| 2009-01-05 | $10.80 | $31.80 | 4,300 | — | — |
| 2009-01-02 | $11.75 | $34.60 | 2,100 | — | — |