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
- 2000-07-11 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 | $17.49 | $47.63 | 556,000 | — | — |
| 2009-12-30 | $17.22 | $46.90 | 292,800 | — | — |
| 2009-12-29 | $17.20 | $46.84 | 391,100 | — | — |
| 2009-12-28 | $17.21 | $46.87 | 305,300 | — | — |
| 2009-12-24 | $17.03 | $46.38 | 109,500 | — | — |
| 2009-12-23 | $16.97 | $46.22 | 413,400 | — | — |
| 2009-12-22 | $16.86 | $45.92 | 296,200 | — | — |
| 2009-12-21 | $16.71 | $45.51 | 361,700 | — | — |
| 2009-12-18 | $16.36 | $44.56 | 1,148,300 | — | — |
| 2009-12-17 | $16.29 | $44.36 | 1,133,300 | — | — |
| 2009-12-16 | $16.35 | $44.53 | 474,400 | — | — |
| 2009-12-15 | $16.37 | $44.58 | 1,656,600 | — | — |
| 2009-12-14 | $16.30 | $44.39 | 1,953,700 | — | — |
| 2009-12-11 | $15.80 | $43.03 | 978,100 | — | — |
| 2009-12-10 | $15.77 | $42.95 | 812,500 | — | — |
| 2009-12-09 | $15.81 | $43.06 | 1,058,200 | — | — |
| 2009-12-08 | $16.35 | $44.53 | 376,300 | — | — |
| 2009-12-07 | $16.78 | $45.70 | 309,600 | — | — |
| 2009-12-04 | $16.82 | $45.81 | 712,600 | — | — |
| 2009-12-03 | $16.91 | $46.05 | 1,188,400 | — | — |
| 2009-12-02 | $16.29 | $44.36 | 908,700 | — | — |
| 2009-12-01 | $15.75 | $42.89 | 524,600 | — | — |
| 2009-11-30 | $15.36 | $41.83 | 501,800 | — | — |
| 2009-11-27 | $15.48 | $42.16 | 315,600 | — | — |
| 2009-11-25 | $15.69 | $42.73 | 366,900 | — | — |
| 2009-11-24 | $15.62 | $42.54 | 418,500 | — | — |
| 2009-11-23 | $15.65 | $42.62 | 622,500 | — | — |
| 2009-11-20 | $15.75 | $42.89 | 872,900 | — | — |
| 2009-11-19 | $16.03 | $43.66 | 967,000 | — | — |
| 2009-11-18 | $16.18 | $44.07 | 1,183,600 | — | — |
| 2009-11-17 | $16.89 | $46.00 | 326,500 | — | — |
| 2009-11-16 | $16.74 | $45.59 | 369,800 | — | — |
| 2009-11-13 | $16.57 | $45.13 | 331,400 | — | — |
| 2009-11-12 | $16.66 | $45.37 | 374,400 | — | — |
| 2009-11-11 | $16.90 | $46.03 | 660,500 | — | — |
| 2009-11-10 | $16.70 | $45.48 | 629,100 | — | — |
| 2009-11-09 | $16.87 | $45.94 | 754,700 | — | — |
| 2009-11-06 | $16.71 | $45.51 | 831,600 | — | — |
| 2009-11-05 | $16.99 | $46.27 | 757,500 | — | — |
| 2009-11-04 | $17.29 | $47.09 | 645,200 | — | — |
| 2009-11-03 | $16.66 | $45.37 | 1,037,900 | — | — |
| 2009-11-02 | $16.64 | $45.32 | 691,200 | — | — |
| 2009-10-30 | $16.43 | $44.75 | 776,100 | — | — |
| 2009-10-29 | $16.99 | $46.27 | 1,557,700 | — | — |
| 2009-10-28 | $16.29 | $44.36 | 793,000 | — | — |
| 2009-10-27 | $16.98 | $46.24 | 594,400 | — | — |
| 2009-10-26 | $17.16 | $46.73 | 737,100 | — | — |
| 2009-10-23 | $17.34 | $47.22 | 1,432,900 | — | — |
| 2009-10-22 | $17.26 | $47.01 | 1,583,000 | — | — |
| 2009-10-21 | $17.87 | $48.67 | 881,800 | — | — |
| 2009-10-20 | $18.21 | $49.59 | 511,300 | — | — |
| 2009-10-19 | $18.49 | $50.36 | 583,900 | — | — |
| 2009-10-16 | $18.25 | $49.70 | 423,900 | — | — |
| 2009-10-15 | $18.48 | $50.33 | 528,600 | — | — |
| 2009-10-14 | $18.52 | $50.44 | 756,600 | — | — |
| 2009-10-13 | $18.12 | $49.35 | 595,200 | — | — |
| 2009-10-12 | $18.65 | $50.79 | 569,000 | — | — |
| 2009-10-09 | $18.24 | $49.68 | 632,700 | — | — |
| 2009-10-08 | $18.05 | $49.16 | 1,004,500 | — | — |
| 2009-10-07 | $17.85 | $48.61 | 1,389,300 | — | — |
| 2009-10-06 | $17.63 | $48.01 | 1,381,100 | — | — |
| 2009-10-05 | $17.15 | $46.71 | 704,400 | — | — |
| 2009-10-02 | $16.94 | $46.14 | 477,200 | — | — |
| 2009-10-01 | $16.97 | $46.22 | 2,273,000 | — | — |
| 2009-09-30 | $17.87 | $48.67 | 1,007,000 | — | — |
| 2009-09-29 | $17.40 | $47.39 | 635,000 | — | — |
| 2009-09-28 | $17.38 | $47.33 | 443,600 | — | — |
| 2009-09-25 | $17.29 | $47.09 | 422,900 | — | — |
| 2009-09-24 | $17.29 | $47.09 | 616,200 | — | — |
| 2009-09-23 | $17.37 | $47.31 | 1,139,500 | — | — |
| 2009-09-22 | $17.23 | $46.92 | 1,064,400 | — | — |
| 2009-09-21 | $17.21 | $46.87 | 686,200 | — | — |
| 2009-09-18 | $17.18 | $46.79 | 965,200 | — | — |
| 2009-09-17 | $16.88 | $45.97 | 860,400 | — | — |
| 2009-09-16 | $16.84 | $45.86 | 785,300 | — | — |
| 2009-09-15 | $16.56 | $45.10 | 587,200 | — | — |
| 2009-09-14 | $16.68 | $45.43 | 593,400 | — | — |
| 2009-09-11 | $16.91 | $46.05 | 545,000 | — | — |
| 2009-09-10 | $16.68 | $45.43 | 289,900 | — | — |
| 2009-09-09 | $16.38 | $44.61 | 656,700 | — | — |
| 2009-09-08 | $16.19 | $44.09 | 345,600 | — | — |
| 2009-09-04 | $16.01 | $43.60 | 493,300 | — | — |
| 2009-09-03 | $16.05 | $43.71 | 270,500 | — | — |
| 2009-09-02 | $15.89 | $43.28 | 312,500 | — | — |
| 2009-09-01 | $15.99 | $43.55 | 886,800 | — | — |
| 2009-08-31 | $16.11 | $43.87 | 499,900 | — | — |
| 2009-08-28 | $16.74 | $45.59 | 339,100 | — | — |
| 2009-08-27 | $16.86 | $45.92 | 582,100 | — | — |
| 2009-08-26 | $17.04 | $46.41 | 483,500 | — | — |
| 2009-08-25 | $17.26 | $47.01 | 979,900 | — | — |
| 2009-08-24 | $17.02 | $46.35 | 582,700 | — | — |
| 2009-08-21 | $16.70 | $45.48 | 349,600 | — | — |
| 2009-08-20 | $16.60 | $45.21 | 247,000 | — | — |
| 2009-08-19 | $16.52 | $44.99 | 1,034,500 | — | — |
| 2009-08-18 | $16.06 | $43.74 | 224,900 | — | — |
| 2009-08-17 | $15.85 | $43.17 | 320,600 | — | — |
| 2009-08-14 | $16.12 | $43.90 | 568,500 | — | — |
| 2009-08-13 | $16.19 | $44.09 | 1,372,500 | — | — |
| 2009-08-12 | $16.06 | $43.74 | 1,373,800 | — | — |
| 2009-08-11 | $16.12 | $43.90 | 512,000 | — | — |
| 2009-08-10 | $16.18 | $44.07 | 478,100 | — | — |
| 2009-08-07 | $15.98 | $43.52 | 549,200 | — | — |
| 2009-08-06 | $15.73 | $42.84 | 733,800 | — | — |
| 2009-08-05 | $16.11 | $43.87 | 1,157,800 | — | — |
| 2009-08-04 | $16.55 | $45.07 | 666,900 | — | — |
| 2009-08-03 | $16.60 | $45.21 | 1,425,600 | — | — |
| 2009-07-31 | $15.78 | $42.98 | 1,331,700 | — | — |
| 2009-07-30 | $14.92 | $40.63 | 653,500 | — | — |
| 2009-07-29 | $14.40 | $39.22 | 597,200 | — | — |
| 2009-07-28 | $14.42 | $39.27 | 427,300 | — | — |
| 2009-07-27 | $14.30 | $38.95 | 263,900 | — | — |
| 2009-07-24 | $14.19 | $38.65 | 229,800 | — | — |
| 2009-07-23 | $14.22 | $38.73 | 858,300 | — | — |
| 2009-07-22 | $14.07 | $38.32 | 327,200 | — | — |
| 2009-07-21 | $14.00 | $38.13 | 257,400 | — | — |
| 2009-07-20 | $14.00 | $38.13 | 443,600 | — | — |
| 2009-07-17 | $13.84 | $37.69 | 289,900 | — | — |
| 2009-07-16 | $13.93 | $37.94 | 782,300 | — | — |
| 2009-07-15 | $13.75 | $37.45 | 1,484,600 | — | — |
| 2009-07-14 | $13.35 | $36.36 | 325,300 | — | — |
| 2009-07-13 | $13.56 | $36.93 | 651,700 | — | — |
| 2009-07-10 | $13.47 | $36.68 | 388,800 | — | — |
| 2009-07-09 | $13.56 | $36.93 | 358,600 | — | — |
| 2009-07-08 | $13.40 | $36.49 | 584,400 | — | — |
| 2009-07-07 | $13.61 | $37.07 | 752,100 | — | — |
| 2009-07-06 | $13.67 | $37.23 | 319,800 | — | — |
| 2009-07-02 | $13.80 | $37.58 | 861,100 | — | — |
| 2009-07-01 | $14.00 | $38.13 | 1,041,800 | — | — |
| 2009-06-30 | $13.86 | $37.75 | 1,569,000 | — | — |
| 2009-06-29 | $13.85 | $37.72 | 596,900 | — | — |
| 2009-06-26 | $13.94 | $37.96 | 564,200 | — | — |
| 2009-06-25 | $13.85 | $37.72 | 504,800 | — | — |
| 2009-06-24 | $13.20 | $35.95 | 554,700 | — | — |
| 2009-06-23 | $13.11 | $35.70 | 555,100 | — | — |
| 2009-06-22 | $13.14 | $35.79 | 639,800 | — | — |
| 2009-06-19 | $13.67 | $37.23 | 1,044,400 | — | — |
| 2009-06-18 | $13.59 | $37.01 | 373,100 | — | — |
| 2009-06-17 | $13.41 | $36.52 | 717,800 | — | — |
| 2009-06-16 | $13.30 | $36.22 | 880,600 | — | — |
| 2009-06-15 | $13.31 | $36.25 | 774,000 | — | — |
| 2009-06-12 | $13.57 | $36.96 | 1,419,200 | — | — |
| 2009-06-11 | $13.45 | $36.63 | 743,800 | — | — |
| 2009-06-10 | $13.18 | $35.89 | 669,800 | — | — |
| 2009-06-09 | $13.23 | $36.03 | 392,900 | — | — |
| 2009-06-08 | $13.01 | $35.43 | 645,900 | — | — |
| 2009-06-05 | $13.39 | $36.47 | 1,467,700 | — | — |
| 2009-06-04 | $13.01 | $35.43 | 665,600 | — | — |
| 2009-06-03 | $12.83 | $34.94 | 1,118,800 | — | — |
| 2009-06-02 | $13.56 | $36.93 | 1,485,200 | — | — |
| 2009-06-01 | $13.81 | $37.61 | 1,442,500 | — | — |
| 2009-05-29 | $13.31 | $36.25 | 1,038,500 | — | — |
| 2009-05-28 | $12.67 | $34.51 | 1,252,700 | — | — |
| 2009-05-27 | $12.87 | $35.05 | 516,700 | — | — |
| 2009-05-26 | $12.95 | $35.27 | 663,400 | — | — |
| 2009-05-22 | $12.95 | $35.27 | 1,046,200 | — | — |
| 2009-05-21 | $13.06 | $35.57 | 1,466,600 | — | — |
| 2009-05-20 | $13.24 | $36.06 | 1,052,700 | — | — |
| 2009-05-19 | $12.88 | $35.08 | 920,000 | — | — |
| 2009-05-18 | $12.78 | $34.81 | 474,500 | — | — |
| 2009-05-15 | $12.25 | $33.36 | 790,400 | — | — |
| 2009-05-14 | $12.14 | $33.06 | 1,145,400 | — | — |
| 2009-05-13 | $12.70 | $32.43 | 816,500 | — | — |
| 2009-05-12 | $13.01 | $33.22 | 482,700 | — | — |
| 2009-05-11 | $12.76 | $32.58 | 397,400 | — | — |
| 2009-05-08 | $12.79 | $32.66 | 1,455,500 | — | — |
| 2009-05-07 | $12.34 | $31.51 | 1,050,000 | — | — |
| 2009-05-06 | $13.12 | $33.50 | 1,665,500 | — | — |
| 2009-05-05 | $12.92 | $32.99 | 1,374,000 | — | — |
| 2009-05-04 | $13.36 | $34.11 | 861,400 | — | — |
| 2009-05-01 | $12.89 | $32.91 | 630,000 | — | — |
| 2009-04-30 | $12.70 | $32.43 | 583,200 | — | — |
| 2009-04-29 | $12.47 | $31.84 | 744,600 | — | — |
| 2009-04-28 | $11.73 | $29.95 | 1,306,700 | — | — |
| 2009-04-27 | $11.86 | $30.28 | 1,371,100 | — | — |
| 2009-04-24 | $12.32 | $31.46 | 799,000 | — | — |
| 2009-04-23 | $12.23 | $31.23 | 1,197,600 | — | — |
| 2009-04-22 | $12.09 | $30.87 | 1,118,200 | — | — |
| 2009-04-21 | $12.14 | $31.00 | 895,200 | — | — |
| 2009-04-20 | $12.01 | $30.67 | 1,328,400 | — | — |
| 2009-04-17 | $12.74 | $32.53 | 493,800 | — | — |
| 2009-04-16 | $13.02 | $33.25 | 788,700 | — | — |
| 2009-04-15 | $12.74 | $32.53 | 416,000 | — | — |
| 2009-04-14 | $12.65 | $32.30 | 903,700 | — | — |
| 2009-04-13 | $13.24 | $33.81 | 396,400 | — | — |
| 2009-04-09 | $13.13 | $33.53 | 436,500 | — | — |
| 2009-04-08 | $12.79 | $32.66 | 537,300 | — | — |
| 2009-04-07 | $12.24 | $31.25 | 640,400 | — | — |
| 2009-04-06 | $12.56 | $32.07 | 728,900 | — | — |
| 2009-04-03 | $12.61 | $32.20 | 828,100 | — | — |
| 2009-04-02 | $12.56 | $32.07 | 1,693,700 | — | — |
| 2009-04-01 | $12.72 | $32.48 | 1,066,000 | — | — |
| 2009-03-31 | $12.29 | $31.38 | 869,300 | — | — |
| 2009-03-30 | $12.02 | $30.69 | 1,445,500 | — | — |
| 2009-03-27 | $11.84 | $30.23 | 949,500 | — | — |
| 2009-03-26 | $11.80 | $30.13 | 845,100 | — | — |
| 2009-03-25 | $11.81 | $30.16 | 1,179,800 | — | — |
| 2009-03-24 | $11.64 | $29.72 | 557,700 | — | — |
| 2009-03-23 | $12.13 | $30.97 | 888,700 | — | — |
| 2009-03-20 | $11.62 | $29.67 | 696,400 | — | — |
| 2009-03-19 | $11.60 | $29.62 | 2,562,000 | — | — |
| 2009-03-18 | $11.88 | $30.33 | 908,700 | — | — |
| 2009-03-17 | $11.57 | $29.54 | 1,130,200 | — | — |
| 2009-03-16 | $11.58 | $29.57 | 925,600 | — | — |
| 2009-03-13 | $11.62 | $29.67 | 1,056,000 | — | — |
| 2009-03-12 | $12.13 | $30.97 | 665,500 | — | — |
| 2009-03-11 | $11.51 | $29.39 | 659,500 | — | — |
| 2009-03-10 | $11.87 | $30.31 | 600,400 | — | — |
| 2009-03-09 | $11.15 | $28.47 | 1,071,700 | — | — |
| 2009-03-06 | $11.25 | $28.73 | 993,200 | — | — |
| 2009-03-05 | $11.22 | $28.65 | 1,364,900 | — | — |
| 2009-03-04 | $12.39 | $31.64 | 901,300 | — | — |
| 2009-03-03 | $11.85 | $30.26 | 657,500 | — | — |
| 2009-03-02 | $11.37 | $29.03 | 1,022,300 | — | — |
| 2009-02-27 | $12.32 | $31.46 | 906,900 | — | — |
| 2009-02-26 | $12.32 | $31.46 | 1,191,200 | — | — |
| 2009-02-25 | $13.34 | $34.06 | 742,800 | — | — |
| 2009-02-24 | $13.47 | $34.39 | 1,305,100 | — | — |
| 2009-02-23 | $13.02 | $33.25 | 1,059,300 | — | — |
| 2009-02-20 | $13.00 | $33.19 | 786,700 | — | — |
| 2009-02-19 | $12.97 | $33.12 | 748,900 | — | — |
| 2009-02-18 | $12.75 | $32.56 | 838,900 | — | — |
| 2009-02-17 | $12.65 | $32.30 | 1,259,800 | — | — |
| 2009-02-13 | $13.26 | $33.86 | 503,000 | — | — |
| 2009-02-12 | $13.16 | $33.60 | 731,300 | — | — |
| 2009-02-11 | $13.07 | $33.37 | 1,320,000 | — | — |
| 2009-02-10 | $13.07 | $33.37 | 1,479,800 | — | — |
| 2009-02-09 | $14.25 | $36.39 | 1,386,700 | — | — |
| 2009-02-06 | $14.30 | $36.51 | 760,400 | — | — |
| 2009-02-05 | $13.68 | $34.93 | 925,800 | — | — |
| 2009-02-04 | $13.38 | $34.16 | 1,259,200 | — | — |
| 2009-02-03 | $13.67 | $34.90 | 1,097,100 | — | — |
| 2009-02-02 | $13.10 | $33.45 | 1,037,700 | — | — |
| 2009-01-30 | $13.17 | $33.63 | 657,200 | — | — |
| 2009-01-29 | $13.41 | $34.24 | 695,000 | — | — |
| 2009-01-28 | $13.91 | $35.52 | 1,312,900 | — | — |
| 2009-01-27 | $13.18 | $33.65 | 778,300 | — | — |
| 2009-01-26 | $13.35 | $34.09 | 735,700 | — | — |
| 2009-01-23 | $12.88 | $32.89 | 730,500 | — | — |
| 2009-01-22 | $12.55 | $32.05 | 678,800 | — | — |
| 2009-01-21 | $12.77 | $32.61 | 1,175,600 | — | — |
| 2009-01-20 | $11.93 | $30.46 | 744,200 | — | — |
| 2009-01-16 | $13.04 | $33.30 | 698,000 | — | — |
| 2009-01-15 | $12.79 | $32.66 | 1,244,400 | — | — |
| 2009-01-14 | $12.35 | $31.53 | 978,200 | — | — |
| 2009-01-13 | $12.82 | $32.73 | 716,800 | — | — |
| 2009-01-12 | $12.29 | $31.38 | 1,148,300 | — | — |
| 2009-01-09 | $13.57 | $34.65 | 708,300 | — | — |
| 2009-01-08 | $14.28 | $36.46 | 391,700 | — | — |
| 2009-01-07 | $14.49 | $37.00 | 468,600 | — | — |
| 2009-01-06 | $15.33 | $39.14 | 762,000 | — | — |
| 2009-01-05 | $15.18 | $38.76 | 1,017,400 | — | — |
| 2009-01-02 | $14.69 | $37.51 | 558,600 | — | — |