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
- 1980-03-17 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 | $11.52 | $161.69 | 136,000 | — | — |
| 2009-12-30 | $11.54 | $161.97 | 156,700 | — | — |
| 2009-12-29 | $11.54 | $161.97 | 128,200 | — | — |
| 2009-12-28 | $11.54 | $161.97 | 152,700 | — | — |
| 2009-12-24 | $11.57 | $162.39 | 32,100 | — | — |
| 2009-12-23 | $11.47 | $160.99 | 80,100 | — | — |
| 2009-12-22 | $11.42 | $160.29 | 146,100 | — | — |
| 2009-12-21 | $11.30 | $158.60 | 111,300 | — | — |
| 2009-12-18 | $11.13 | $156.22 | 127,200 | — | — |
| 2009-12-17 | $11.26 | $158.04 | 88,800 | — | — |
| 2009-12-16 | $11.40 | $160.01 | 89,300 | — | — |
| 2009-12-15 | $11.37 | $159.59 | 88,300 | — | — |
| 2009-12-14 | $11.41 | $160.15 | 113,900 | — | — |
| 2009-12-11 | $11.26 | $158.04 | 48,200 | — | — |
| 2009-12-10 | $11.21 | $157.34 | 104,000 | — | — |
| 2009-12-09 | $11.16 | $156.02 | 72,300 | — | — |
| 2009-12-08 | $11.11 | $155.32 | 83,000 | — | — |
| 2009-12-07 | $11.30 | $157.98 | 78,300 | — | — |
| 2009-12-04 | $11.33 | $158.40 | 76,000 | — | — |
| 2009-12-03 | $11.27 | $157.56 | 79,900 | — | — |
| 2009-12-02 | $11.37 | $158.96 | 107,600 | — | — |
| 2009-12-01 | $11.35 | $158.68 | 128,900 | — | — |
| 2009-11-30 | $11.25 | $157.28 | 80,900 | — | — |
| 2009-11-27 | $11.19 | $156.44 | 46,600 | — | — |
| 2009-11-25 | $11.38 | $159.10 | 88,600 | — | — |
| 2009-11-24 | $11.33 | $158.40 | 108,700 | — | — |
| 2009-11-23 | $11.35 | $158.68 | 62,900 | — | — |
| 2009-11-20 | $11.24 | $157.14 | 74,700 | — | — |
| 2009-11-19 | $11.27 | $157.56 | 53,600 | — | — |
| 2009-11-18 | $11.41 | $159.52 | 88,700 | — | — |
| 2009-11-17 | $11.41 | $159.52 | 65,800 | — | — |
| 2009-11-16 | $11.43 | $159.79 | 73,800 | — | — |
| 2009-11-13 | $11.33 | $158.40 | 83,200 | — | — |
| 2009-11-12 | $11.22 | $156.86 | 188,900 | — | — |
| 2009-11-11 | $11.28 | $157.70 | 61,300 | — | — |
| 2009-11-10 | $11.20 | $156.58 | 73,700 | — | — |
| 2009-11-09 | $11.18 | $156.30 | 136,400 | — | — |
| 2009-11-06 | $10.96 | $153.22 | 81,400 | — | — |
| 2009-11-05 | $10.92 | $152.66 | 116,100 | — | — |
| 2009-11-04 | $10.73 | $150.01 | 83,800 | — | — |
| 2009-11-03 | $10.75 | $150.29 | 74,700 | — | — |
| 2009-11-02 | $10.73 | $150.01 | 107,000 | — | — |
| 2009-10-30 | $10.63 | $148.61 | 137,500 | — | — |
| 2009-10-29 | $10.98 | $153.50 | 128,400 | — | — |
| 2009-10-28 | $10.75 | $150.29 | 103,300 | — | — |
| 2009-10-27 | $11.08 | $154.90 | 89,400 | — | — |
| 2009-10-26 | $11.10 | $155.18 | 112,200 | — | — |
| 2009-10-23 | $11.21 | $156.72 | 146,400 | — | — |
| 2009-10-22 | $11.36 | $158.82 | 135,700 | — | — |
| 2009-10-21 | $11.25 | $157.28 | 77,000 | — | — |
| 2009-10-20 | $11.36 | $158.82 | 83,100 | — | — |
| 2009-10-19 | $11.47 | $160.35 | 132,700 | — | — |
| 2009-10-16 | $11.45 | $160.07 | 98,900 | — | — |
| 2009-10-15 | $11.50 | $160.77 | 93,400 | — | — |
| 2009-10-14 | $11.46 | $160.21 | 92,800 | — | — |
| 2009-10-13 | $11.31 | $158.12 | 51,500 | — | — |
| 2009-10-12 | $11.34 | $158.54 | 45,500 | — | — |
| 2009-10-09 | $11.27 | $157.56 | 48,700 | — | — |
| 2009-10-08 | $11.20 | $156.58 | 86,300 | — | — |
| 2009-10-07 | $11.10 | $155.18 | 93,000 | — | — |
| 2009-10-06 | $11.08 | $154.90 | 156,800 | — | — |
| 2009-10-05 | $10.89 | $152.25 | 142,500 | — | — |
| 2009-10-02 | $10.66 | $149.03 | 301,100 | — | — |
| 2009-10-01 | $10.86 | $151.83 | 135,100 | — | — |
| 2009-09-30 | $11.02 | $154.06 | 100,700 | — | — |
| 2009-09-29 | $11.07 | $154.76 | 109,500 | — | — |
| 2009-09-28 | $11.03 | $154.20 | 149,800 | — | — |
| 2009-09-25 | $10.87 | $151.97 | 88,200 | — | — |
| 2009-09-24 | $10.92 | $152.66 | 110,000 | — | — |
| 2009-09-23 | $11.07 | $154.76 | 106,600 | — | — |
| 2009-09-22 | $11.13 | $155.60 | 57,100 | — | — |
| 2009-09-21 | $11.03 | $154.20 | 42,300 | — | — |
| 2009-09-18 | $11.13 | $155.60 | 41,900 | — | — |
| 2009-09-17 | $11.07 | $154.76 | 74,300 | — | — |
| 2009-09-16 | $11.09 | $155.04 | 94,400 | — | — |
| 2009-09-15 | $10.98 | $153.50 | 58,600 | — | — |
| 2009-09-14 | $10.86 | $151.83 | 58,400 | — | — |
| 2009-09-11 | $10.86 | $151.83 | 143,600 | — | — |
| 2009-09-10 | $10.83 | $151.41 | 100,100 | — | — |
| 2009-09-09 | $10.79 | $150.23 | 91,700 | — | — |
| 2009-09-08 | $10.68 | $148.70 | 128,500 | — | — |
| 2009-09-04 | $10.49 | $146.06 | 61,700 | — | — |
| 2009-09-03 | $10.38 | $144.52 | 95,700 | — | — |
| 2009-09-02 | $10.22 | $142.30 | 116,000 | — | — |
| 2009-09-01 | $10.31 | $143.55 | 149,500 | — | — |
| 2009-08-31 | $10.57 | $147.17 | 63,500 | — | — |
| 2009-08-28 | $10.73 | $149.40 | 89,400 | — | — |
| 2009-08-27 | $10.65 | $148.28 | 323,700 | — | — |
| 2009-08-26 | $10.83 | $150.79 | 77,500 | — | — |
| 2009-08-25 | $10.84 | $150.93 | 67,500 | — | — |
| 2009-08-24 | $10.78 | $150.09 | 83,700 | — | — |
| 2009-08-21 | $10.71 | $149.12 | 66,400 | — | — |
| 2009-08-20 | $10.56 | $147.03 | 42,200 | — | — |
| 2009-08-19 | $10.45 | $145.50 | 82,100 | — | — |
| 2009-08-18 | $10.40 | $144.80 | 49,000 | — | — |
| 2009-08-17 | $10.27 | $142.99 | 102,300 | — | — |
| 2009-08-14 | $10.59 | $147.45 | 68,500 | — | — |
| 2009-08-13 | $10.71 | $149.12 | 172,200 | — | — |
| 2009-08-12 | $10.72 | $149.26 | 117,400 | — | — |
| 2009-08-11 | $10.62 | $147.87 | 120,900 | — | — |
| 2009-08-10 | $10.81 | $150.51 | 71,900 | — | — |
| 2009-08-07 | $10.84 | $150.93 | 77,800 | — | — |
| 2009-08-06 | $10.63 | $148.00 | 122,600 | — | — |
| 2009-08-05 | $10.84 | $150.93 | 78,400 | — | — |
| 2009-08-04 | $10.81 | $150.51 | 109,100 | — | — |
| 2009-08-03 | $10.81 | $150.51 | 250,100 | — | — |
| 2009-07-31 | $10.64 | $148.14 | 264,800 | — | — |
| 2009-07-30 | $10.36 | $144.25 | 263,600 | — | — |
| 2009-07-29 | $10.16 | $141.46 | 391,200 | — | — |
| 2009-07-28 | $10.15 | $141.32 | 816,300 | — | — |
| 2009-07-27 | $9.87 | $137.42 | 62,900 | — | — |
| 2009-07-24 | $9.85 | $137.14 | 80,600 | — | — |
| 2009-07-23 | $9.76 | $135.89 | 80,800 | — | — |
| 2009-07-22 | $9.55 | $132.97 | 57,400 | — | — |
| 2009-07-21 | $9.55 | $132.97 | 60,700 | — | — |
| 2009-07-20 | $9.56 | $133.11 | 41,300 | — | — |
| 2009-07-17 | $9.43 | $131.30 | 92,900 | — | — |
| 2009-07-16 | $9.44 | $131.44 | 74,400 | — | — |
| 2009-07-15 | $9.44 | $131.44 | 177,100 | — | — |
| 2009-07-14 | $9.13 | $127.12 | 102,500 | — | — |
| 2009-07-13 | $8.93 | $124.33 | 74,100 | — | — |
| 2009-07-10 | $8.81 | $122.66 | 49,600 | — | — |
| 2009-07-09 | $8.83 | $122.94 | 89,200 | — | — |
| 2009-07-08 | $8.80 | $122.52 | 49,300 | — | — |
| 2009-07-07 | $8.84 | $123.08 | 36,400 | — | — |
| 2009-07-06 | $9.02 | $125.59 | 105,900 | — | — |
| 2009-07-02 | $9.10 | $126.70 | 95,200 | — | — |
| 2009-07-01 | $9.28 | $129.21 | 28,000 | — | — |
| 2009-06-30 | $9.19 | $127.95 | 133,600 | — | — |
| 2009-06-29 | $9.15 | $127.40 | 53,400 | — | — |
| 2009-06-26 | $9.05 | $126.01 | 44,800 | — | — |
| 2009-06-25 | $9.07 | $126.28 | 76,500 | — | — |
| 2009-06-24 | $8.90 | $123.92 | 47,200 | — | — |
| 2009-06-23 | $8.89 | $123.78 | 40,600 | — | — |
| 2009-06-22 | $8.91 | $124.06 | 44,200 | — | — |
| 2009-06-19 | $9.21 | $128.23 | 64,100 | — | — |
| 2009-06-18 | $9.17 | $127.68 | 41,700 | — | — |
| 2009-06-17 | $9.12 | $126.98 | 75,100 | — | — |
| 2009-06-16 | $9.27 | $129.07 | 173,900 | — | — |
| 2009-06-15 | $9.27 | $129.07 | 69,200 | — | — |
| 2009-06-12 | $9.50 | $132.27 | 33,300 | — | — |
| 2009-06-11 | $9.51 | $132.41 | 58,000 | — | — |
| 2009-06-10 | $9.45 | $131.57 | 71,200 | — | — |
| 2009-06-09 | $9.47 | $131.85 | 61,900 | — | — |
| 2009-06-08 | $9.44 | $131.44 | 44,400 | — | — |
| 2009-06-05 | $9.48 | $131.99 | 86,500 | — | — |
| 2009-06-04 | $9.52 | $132.55 | 37,100 | — | — |
| 2009-06-03 | $9.41 | $131.02 | 57,500 | — | — |
| 2009-06-02 | $9.58 | $133.39 | 80,900 | — | — |
| 2009-06-01 | $9.53 | $132.69 | 122,600 | — | — |
| 2009-05-29 | $9.35 | $130.18 | 83,200 | — | — |
| 2009-05-28 | $9.23 | $128.51 | 85,200 | — | — |
| 2009-05-27 | $9.15 | $126.72 | 130,600 | — | — |
| 2009-05-26 | $9.27 | $128.38 | 167,600 | — | — |
| 2009-05-22 | $9.11 | $126.16 | 80,300 | — | — |
| 2009-05-21 | $9.10 | $126.02 | 69,800 | — | — |
| 2009-05-20 | $9.24 | $127.96 | 126,200 | — | — |
| 2009-05-19 | $9.29 | $128.65 | 319,700 | — | — |
| 2009-05-18 | $9.28 | $128.52 | 54,700 | — | — |
| 2009-05-15 | $9.01 | $124.78 | 102,000 | — | — |
| 2009-05-14 | $9.13 | $126.44 | 83,600 | — | — |
| 2009-05-13 | $9.04 | $125.19 | 58,300 | — | — |
| 2009-05-12 | $9.34 | $129.35 | 54,600 | — | — |
| 2009-05-11 | $9.37 | $129.76 | 43,100 | — | — |
| 2009-05-08 | $9.51 | $131.70 | 98,400 | — | — |
| 2009-05-07 | $9.30 | $128.79 | 46,800 | — | — |
| 2009-05-06 | $9.36 | $129.62 | 55,000 | — | — |
| 2009-05-05 | $9.22 | $127.69 | 32,600 | — | — |
| 2009-05-04 | $9.23 | $127.82 | 109,800 | — | — |
| 2009-05-01 | $8.99 | $124.50 | 61,100 | — | — |
| 2009-04-30 | $8.96 | $124.08 | 54,900 | — | — |
| 2009-04-29 | $8.92 | $123.53 | 61,100 | — | — |
| 2009-04-28 | $8.74 | $121.04 | 74,000 | — | — |
| 2009-04-27 | $8.79 | $121.73 | 103,500 | — | — |
| 2009-04-24 | $8.89 | $123.12 | 38,100 | — | — |
| 2009-04-23 | $8.81 | $122.01 | 66,400 | — | — |
| 2009-04-22 | $8.78 | $121.59 | 44,400 | — | — |
| 2009-04-21 | $8.76 | $121.31 | 50,600 | — | — |
| 2009-04-20 | $8.60 | $119.10 | 55,000 | — | — |
| 2009-04-17 | $9.02 | $124.92 | 83,200 | — | — |
| 2009-04-16 | $9.11 | $126.16 | 36,900 | — | — |
| 2009-04-15 | $8.88 | $122.98 | 75,100 | — | — |
| 2009-04-14 | $8.76 | $121.31 | 52,300 | — | — |
| 2009-04-13 | $8.87 | $122.84 | 109,500 | — | — |
| 2009-04-09 | $8.82 | $122.15 | 153,600 | — | — |
| 2009-04-08 | $8.57 | $118.68 | 73,300 | — | — |
| 2009-04-07 | $8.51 | $117.85 | 54,800 | — | — |
| 2009-04-06 | $8.73 | $120.90 | 33,900 | — | — |
| 2009-04-03 | $8.78 | $121.59 | 38,100 | — | — |
| 2009-04-02 | $8.74 | $121.04 | 67,800 | — | — |
| 2009-04-01 | $8.53 | $118.13 | 65,000 | — | — |
| 2009-03-31 | $8.42 | $116.61 | 64,400 | — | — |
| 2009-03-30 | $8.16 | $113.01 | 42,800 | — | — |
| 2009-03-27 | $8.53 | $118.13 | 35,600 | — | — |
| 2009-03-26 | $8.73 | $120.90 | 29,000 | — | — |
| 2009-03-25 | $8.55 | $118.41 | 66,300 | — | — |
| 2009-03-24 | $8.47 | $117.30 | 74,800 | — | — |
| 2009-03-23 | $8.65 | $119.79 | 81,300 | — | — |
| 2009-03-20 | $7.96 | $110.24 | 112,100 | — | — |
| 2009-03-19 | $8.19 | $113.42 | 57,200 | — | — |
| 2009-03-18 | $8.39 | $116.19 | 28,200 | — | — |
| 2009-03-17 | $8.27 | $114.53 | 42,900 | — | — |
| 2009-03-16 | $7.99 | $110.65 | 55,300 | — | — |
| 2009-03-13 | $8.00 | $110.79 | 71,000 | — | — |
| 2009-03-12 | $7.89 | $109.27 | 100,200 | — | — |
| 2009-03-11 | $7.72 | $106.14 | 65,600 | — | — |
| 2009-03-10 | $7.55 | $103.80 | 109,800 | — | — |
| 2009-03-09 | $7.08 | $97.34 | 134,000 | — | — |
| 2009-03-06 | $7.09 | $97.48 | 103,100 | — | — |
| 2009-03-05 | $7.19 | $98.85 | 218,900 | — | — |
| 2009-03-04 | $7.83 | $107.65 | 142,400 | — | — |
| 2009-03-03 | $7.56 | $103.94 | 125,500 | — | — |
| 2009-03-02 | $7.90 | $108.61 | 131,000 | — | — |
| 2009-02-27 | $8.50 | $116.86 | 105,700 | — | — |
| 2009-02-26 | $8.66 | $119.06 | 93,200 | — | — |
| 2009-02-25 | $8.74 | $120.16 | 109,900 | — | — |
| 2009-02-24 | $8.55 | $117.55 | 166,400 | — | — |
| 2009-02-23 | $8.19 | $112.60 | 332,300 | — | — |
| 2009-02-20 | $8.26 | $113.56 | 210,500 | — | — |
| 2009-02-19 | $8.34 | $114.66 | 165,500 | — | — |
| 2009-02-18 | $8.70 | $119.61 | 91,300 | — | — |
| 2009-02-17 | $8.81 | $121.12 | 114,800 | — | — |
| 2009-02-13 | $9.18 | $126.21 | 175,200 | — | — |
| 2009-02-12 | $9.08 | $124.83 | 194,100 | — | — |
| 2009-02-11 | $9.10 | $125.11 | 82,800 | — | — |
| 2009-02-10 | $9.15 | $125.80 | 132,400 | — | — |
| 2009-02-09 | $9.43 | $129.65 | 46,700 | — | — |
| 2009-02-06 | $9.45 | $129.92 | 119,300 | — | — |
| 2009-02-05 | $9.28 | $127.58 | 89,100 | — | — |
| 2009-02-04 | $9.18 | $126.21 | 69,200 | — | — |
| 2009-02-03 | $9.21 | $126.62 | 108,800 | — | — |
| 2009-02-02 | $9.20 | $126.48 | 160,100 | — | — |
| 2009-01-30 | $9.26 | $127.31 | 173,500 | — | — |
| 2009-01-29 | $9.31 | $128.00 | 130,200 | — | — |
| 2009-01-28 | $9.55 | $131.30 | 77,500 | — | — |
| 2009-01-27 | $9.21 | $126.62 | 77,200 | — | — |
| 2009-01-26 | $9.16 | $125.93 | 99,500 | — | — |
| 2009-01-23 | $9.15 | $125.80 | 72,100 | — | — |
| 2009-01-22 | $9.10 | $125.11 | 120,000 | — | — |
| 2009-01-21 | $9.17 | $126.07 | 375,300 | — | — |
| 2009-01-20 | $8.91 | $122.50 | 191,200 | — | — |
| 2009-01-16 | $9.44 | $129.78 | 203,900 | — | — |
| 2009-01-15 | $9.10 | $125.11 | 405,900 | — | — |
| 2009-01-14 | $9.45 | $129.92 | 268,600 | — | — |
| 2009-01-13 | $9.72 | $133.63 | 235,200 | — | — |
| 2009-01-12 | $9.70 | $133.36 | 104,500 | — | — |
| 2009-01-09 | $9.81 | $134.87 | 157,600 | — | — |
| 2009-01-08 | $10.02 | $137.76 | 267,000 | — | — |
| 2009-01-07 | $10.17 | $139.82 | 245,200 | — | — |
| 2009-01-06 | $10.47 | $143.94 | 244,500 | — | — |
| 2009-01-05 | $10.44 | $143.53 | 97,800 | — | — |
| 2009-01-02 | $10.25 | $140.92 | 221,700 | — | — |