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
- 1993-06-10 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 | $11.94 | $32.45 | 23,500 | — | — |
| 2009-12-30 | $11.88 | $32.28 | 30,300 | — | — |
| 2009-12-29 | $11.92 | $32.39 | 29,700 | — | — |
| 2009-12-28 | $11.87 | $32.26 | 53,400 | — | — |
| 2009-12-24 | $11.88 | $32.28 | 32,700 | — | — |
| 2009-12-23 | $11.95 | $32.47 | 65,800 | — | — |
| 2009-12-22 | $12.09 | $32.85 | 53,000 | — | — |
| 2009-12-21 | $11.97 | $32.53 | 34,400 | — | — |
| 2009-12-18 | $11.80 | $32.06 | 46,900 | — | — |
| 2009-12-17 | $11.85 | $32.20 | 81,700 | — | — |
| 2009-12-16 | $12.00 | $32.61 | 27,200 | — | — |
| 2009-12-15 | $12.03 | $32.69 | 21,500 | — | — |
| 2009-12-14 | $12.10 | $32.88 | 48,700 | — | — |
| 2009-12-11 | $12.24 | $33.26 | 36,800 | — | — |
| 2009-12-10 | $12.45 | $33.62 | 32,300 | — | — |
| 2009-12-09 | $12.53 | $33.84 | 17,500 | — | — |
| 2009-12-08 | $12.57 | $33.95 | 9,600 | — | — |
| 2009-12-07 | $12.56 | $33.92 | 24,900 | — | — |
| 2009-12-04 | $12.46 | $33.65 | 25,500 | — | — |
| 2009-12-03 | $12.43 | $33.57 | 18,700 | — | — |
| 2009-12-02 | $12.26 | $33.11 | 22,700 | — | — |
| 2009-12-01 | $12.29 | $33.19 | 38,100 | — | — |
| 2009-11-30 | $12.21 | $32.98 | 24,700 | — | — |
| 2009-11-27 | $12.17 | $32.87 | 5,600 | — | — |
| 2009-11-25 | $12.16 | $32.84 | 29,300 | — | — |
| 2009-11-24 | $12.13 | $32.76 | 28,900 | — | — |
| 2009-11-23 | $12.06 | $32.57 | 28,100 | — | — |
| 2009-11-20 | $12.05 | $32.54 | 18,300 | — | — |
| 2009-11-19 | $12.09 | $32.65 | 32,100 | — | — |
| 2009-11-18 | $12.07 | $32.60 | 30,800 | — | — |
| 2009-11-17 | $12.08 | $32.63 | 26,400 | — | — |
| 2009-11-16 | $12.05 | $32.54 | 25,900 | — | — |
| 2009-11-13 | $11.97 | $32.33 | 25,600 | — | — |
| 2009-11-12 | $11.90 | $32.14 | 58,200 | — | — |
| 2009-11-11 | $12.03 | $32.49 | 55,300 | — | — |
| 2009-11-10 | $12.20 | $32.95 | 20,800 | — | — |
| 2009-11-09 | $12.28 | $32.96 | 35,300 | — | — |
| 2009-11-06 | $12.29 | $32.99 | 23,900 | — | — |
| 2009-11-05 | $12.14 | $32.58 | 25,500 | — | — |
| 2009-11-04 | $12.01 | $32.24 | 47,800 | — | — |
| 2009-11-03 | $11.95 | $32.07 | 26,300 | — | — |
| 2009-11-02 | $11.95 | $32.07 | 30,700 | — | — |
| 2009-10-30 | $12.02 | $32.26 | 48,100 | — | — |
| 2009-10-29 | $12.14 | $32.58 | 37,500 | — | — |
| 2009-10-28 | $12.34 | $33.12 | 37,400 | — | — |
| 2009-10-27 | $12.39 | $33.26 | 31,200 | — | — |
| 2009-10-26 | $12.31 | $33.04 | 33,700 | — | — |
| 2009-10-23 | $12.31 | $33.04 | 29,300 | — | — |
| 2009-10-22 | $12.33 | $33.09 | 40,200 | — | — |
| 2009-10-21 | $12.32 | $33.07 | 23,200 | — | — |
| 2009-10-20 | $12.37 | $33.20 | 157,300 | — | — |
| 2009-10-19 | $12.19 | $32.72 | 52,400 | — | — |
| 2009-10-16 | $12.12 | $32.53 | 40,400 | — | — |
| 2009-10-15 | $11.96 | $32.10 | 121,600 | — | — |
| 2009-10-14 | $12.14 | $32.58 | 62,100 | — | — |
| 2009-10-13 | $12.49 | $33.52 | 61,000 | — | — |
| 2009-10-12 | $12.35 | $32.94 | 99,000 | — | — |
| 2009-10-09 | $12.73 | $33.96 | 65,400 | — | — |
| 2009-10-08 | $12.86 | $34.30 | 31,800 | — | — |
| 2009-10-07 | $12.88 | $34.36 | 33,200 | — | — |
| 2009-10-06 | $13.03 | $34.76 | 34,900 | — | — |
| 2009-10-05 | $12.94 | $34.52 | 62,200 | — | — |
| 2009-10-02 | $12.77 | $34.06 | 33,100 | — | — |
| 2009-10-01 | $12.72 | $33.93 | 17,100 | — | — |
| 2009-09-30 | $12.78 | $34.09 | 23,400 | — | — |
| 2009-09-29 | $12.76 | $34.04 | 24,700 | — | — |
| 2009-09-28 | $12.67 | $33.80 | 28,900 | — | — |
| 2009-09-25 | $12.60 | $33.61 | 49,900 | — | — |
| 2009-09-24 | $12.76 | $34.04 | 35,000 | — | — |
| 2009-09-23 | $12.77 | $34.06 | 37,700 | — | — |
| 2009-09-22 | $12.76 | $34.04 | 41,900 | — | — |
| 2009-09-21 | $12.78 | $34.09 | 13,000 | — | — |
| 2009-09-18 | $12.84 | $34.25 | 25,800 | — | — |
| 2009-09-17 | $12.73 | $33.96 | 27,500 | — | — |
| 2009-09-16 | $12.70 | $33.88 | 28,500 | — | — |
| 2009-09-15 | $12.80 | $34.14 | 48,700 | — | — |
| 2009-09-14 | $12.86 | $34.30 | 42,500 | — | — |
| 2009-09-11 | $13.02 | $34.73 | 30,400 | — | — |
| 2009-09-10 | $13.29 | $35.25 | 30,700 | — | — |
| 2009-09-09 | $13.17 | $34.93 | 30,800 | — | — |
| 2009-09-08 | $13.01 | $34.51 | 42,800 | — | — |
| 2009-09-04 | $12.76 | $33.84 | 27,900 | — | — |
| 2009-09-03 | $12.63 | $33.50 | 22,100 | — | — |
| 2009-09-02 | $12.47 | $33.07 | 26,300 | — | — |
| 2009-09-01 | $12.46 | $33.05 | 55,100 | — | — |
| 2009-08-31 | $12.50 | $33.15 | 28,500 | — | — |
| 2009-08-28 | $12.55 | $33.29 | 14,300 | — | — |
| 2009-08-27 | $12.46 | $33.05 | 21,200 | — | — |
| 2009-08-26 | $12.40 | $32.89 | 33,800 | — | — |
| 2009-08-25 | $12.71 | $33.71 | 67,500 | — | — |
| 2009-08-24 | $12.68 | $33.63 | 54,000 | — | — |
| 2009-08-21 | $12.27 | $32.54 | 51,900 | — | — |
| 2009-08-20 | $12.09 | $32.07 | 32,400 | — | — |
| 2009-08-19 | $12.05 | $31.96 | 14,400 | — | — |
| 2009-08-18 | $11.87 | $31.48 | 23,900 | — | — |
| 2009-08-17 | $11.78 | $31.24 | 28,100 | — | — |
| 2009-08-14 | $11.72 | $31.08 | 37,200 | — | — |
| 2009-08-13 | $11.74 | $31.14 | 36,600 | — | — |
| 2009-08-12 | $11.73 | $31.11 | 50,200 | — | — |
| 2009-08-11 | $12.02 | $31.68 | 44,500 | — | — |
| 2009-08-10 | $12.01 | $31.65 | 42,200 | — | — |
| 2009-08-07 | $11.88 | $31.31 | 37,600 | — | — |
| 2009-08-06 | $11.55 | $30.44 | 33,400 | — | — |
| 2009-08-05 | $11.49 | $30.28 | 32,000 | — | — |
| 2009-08-04 | $11.48 | $30.26 | 26,900 | — | — |
| 2009-08-03 | $11.44 | $30.15 | 54,000 | — | — |
| 2009-07-31 | $11.53 | $30.39 | 23,400 | — | — |
| 2009-07-30 | $11.58 | $30.52 | 62,500 | — | — |
| 2009-07-29 | $11.52 | $30.36 | 113,900 | — | — |
| 2009-07-28 | $12.03 | $31.71 | 51,900 | — | — |
| 2009-07-27 | $12.04 | $31.73 | 76,900 | — | — |
| 2009-07-24 | $11.79 | $31.07 | 13,800 | — | — |
| 2009-07-23 | $11.70 | $30.84 | 49,900 | — | — |
| 2009-07-22 | $11.42 | $30.10 | 33,100 | — | — |
| 2009-07-21 | $11.51 | $30.33 | 57,200 | — | — |
| 2009-07-20 | $11.10 | $29.25 | 23,600 | — | — |
| 2009-07-17 | $11.08 | $29.20 | 13,500 | — | — |
| 2009-07-16 | $11.15 | $29.39 | 44,100 | — | — |
| 2009-07-15 | $11.16 | $29.41 | 34,500 | — | — |
| 2009-07-14 | $10.99 | $28.96 | 59,400 | — | — |
| 2009-07-13 | $11.00 | $28.99 | 24,500 | — | — |
| 2009-07-10 | $10.90 | $28.53 | 37,900 | — | — |
| 2009-07-09 | $10.88 | $28.48 | 9,300 | — | — |
| 2009-07-08 | $10.98 | $28.74 | 30,500 | — | — |
| 2009-07-07 | $10.83 | $28.35 | 23,300 | — | — |
| 2009-07-06 | $10.80 | $28.27 | 34,200 | — | — |
| 2009-07-02 | $10.68 | $27.96 | 15,900 | — | — |
| 2009-07-01 | $10.63 | $27.83 | 26,400 | — | — |
| 2009-06-30 | $10.66 | $27.91 | 48,900 | — | — |
| 2009-06-29 | $10.84 | $28.38 | 29,400 | — | — |
| 2009-06-26 | $10.74 | $28.12 | 18,400 | — | — |
| 2009-06-25 | $10.62 | $27.80 | 32,800 | — | — |
| 2009-06-24 | $10.55 | $27.62 | 43,600 | — | — |
| 2009-06-23 | $10.86 | $28.43 | 25,300 | — | — |
| 2009-06-22 | $10.90 | $28.53 | 34,200 | — | — |
| 2009-06-19 | $10.84 | $28.38 | 47,000 | — | — |
| 2009-06-18 | $10.70 | $28.01 | 28,000 | — | — |
| 2009-06-17 | $10.60 | $27.75 | 45,500 | — | — |
| 2009-06-16 | $10.49 | $27.46 | 37,900 | — | — |
| 2009-06-15 | $10.30 | $26.96 | 100,800 | — | — |
| 2009-06-12 | $10.47 | $27.41 | 62,400 | — | — |
| 2009-06-11 | $10.62 | $27.80 | 35,500 | — | — |
| 2009-06-10 | $10.99 | $28.58 | 46,100 | — | — |
| 2009-06-09 | $10.84 | $28.19 | 57,700 | — | — |
| 2009-06-08 | $10.77 | $28.01 | 41,800 | — | — |
| 2009-06-05 | $10.75 | $27.96 | 30,200 | — | — |
| 2009-06-04 | $10.80 | $28.09 | 26,200 | — | — |
| 2009-06-03 | $10.76 | $27.98 | 45,700 | — | — |
| 2009-06-02 | $11.13 | $28.94 | 16,700 | — | — |
| 2009-06-01 | $11.06 | $28.76 | 34,400 | — | — |
| 2009-05-29 | $10.97 | $28.53 | 33,900 | — | — |
| 2009-05-28 | $10.89 | $28.32 | 69,600 | — | — |
| 2009-05-27 | $10.96 | $28.50 | 25,800 | — | — |
| 2009-05-26 | $11.00 | $28.61 | 35,600 | — | — |
| 2009-05-22 | $10.97 | $28.53 | 24,300 | — | — |
| 2009-05-21 | $11.02 | $28.66 | 73,000 | — | — |
| 2009-05-20 | $11.09 | $28.84 | 54,600 | — | — |
| 2009-05-19 | $10.89 | $28.32 | 32,700 | — | — |
| 2009-05-18 | $10.78 | $28.03 | 43,100 | — | — |
| 2009-05-15 | $10.59 | $27.54 | 43,100 | — | — |
| 2009-05-14 | $10.61 | $27.59 | 22,100 | — | — |
| 2009-05-13 | $10.75 | $27.96 | 36,300 | — | — |
| 2009-05-12 | $10.90 | $28.16 | 61,300 | — | — |
| 2009-05-11 | $10.85 | $28.03 | 29,500 | — | — |
| 2009-05-08 | $10.97 | $28.34 | 39,500 | — | — |
| 2009-05-07 | $10.89 | $28.13 | 29,100 | — | — |
| 2009-05-06 | $10.83 | $27.97 | 29,600 | — | — |
| 2009-05-05 | $10.79 | $27.87 | 28,300 | — | — |
| 2009-05-04 | $10.78 | $27.85 | 42,100 | — | — |
| 2009-05-01 | $10.72 | $27.69 | 15,100 | — | — |
| 2009-04-30 | $10.63 | $27.46 | 64,600 | — | — |
| 2009-04-29 | $10.70 | $27.64 | 47,200 | — | — |
| 2009-04-28 | $10.62 | $27.43 | 33,500 | — | — |
| 2009-04-27 | $10.46 | $27.02 | 38,400 | — | — |
| 2009-04-24 | $10.55 | $27.25 | 46,500 | — | — |
| 2009-04-23 | $10.60 | $27.38 | 80,900 | — | — |
| 2009-04-22 | $10.70 | $27.64 | 26,900 | — | — |
| 2009-04-21 | $10.65 | $27.51 | 40,200 | — | — |
| 2009-04-20 | $10.27 | $26.53 | 25,100 | — | — |
| 2009-04-17 | $10.20 | $26.35 | 22,400 | — | — |
| 2009-04-16 | $10.03 | $25.91 | 31,700 | — | — |
| 2009-04-15 | $10.11 | $26.11 | 27,600 | — | — |
| 2009-04-14 | $10.06 | $25.99 | 20,300 | — | — |
| 2009-04-13 | $10.05 | $25.96 | 40,700 | — | — |
| 2009-04-09 | $10.07 | $25.82 | 22,400 | — | — |
| 2009-04-08 | $10.04 | $25.75 | 28,300 | — | — |
| 2009-04-07 | $10.18 | $26.10 | 24,100 | — | — |
| 2009-04-06 | $10.13 | $25.98 | 19,400 | — | — |
| 2009-04-03 | $10.13 | $25.98 | 17,600 | — | — |
| 2009-04-02 | $10.22 | $26.21 | 25,700 | — | — |
| 2009-04-01 | $10.24 | $26.26 | 36,600 | — | — |
| 2009-03-31 | $9.90 | $25.39 | 49,100 | — | — |
| 2009-03-30 | $9.86 | $25.28 | 52,600 | — | — |
| 2009-03-27 | $10.20 | $26.16 | 27,000 | — | — |
| 2009-03-26 | $10.21 | $26.18 | 27,300 | — | — |
| 2009-03-25 | $10.16 | $26.05 | 43,300 | — | — |
| 2009-03-24 | $10.19 | $26.13 | 16,700 | — | — |
| 2009-03-23 | $10.25 | $26.28 | 25,900 | — | — |
| 2009-03-20 | $10.18 | $26.10 | 12,500 | — | — |
| 2009-03-19 | $10.10 | $25.90 | 39,100 | — | — |
| 2009-03-18 | $9.96 | $25.54 | 29,200 | — | — |
| 2009-03-17 | $10.12 | $25.95 | 26,600 | — | — |
| 2009-03-16 | $10.28 | $26.36 | 35,500 | — | — |
| 2009-03-13 | $9.95 | $25.52 | 23,600 | — | — |
| 2009-03-12 | $9.90 | $25.39 | 21,200 | — | — |
| 2009-03-11 | $9.85 | $25.26 | 20,100 | — | — |
| 2009-03-10 | $9.85 | $25.07 | 83,300 | — | — |
| 2009-03-09 | $9.51 | $24.21 | 30,200 | — | — |
| 2009-03-06 | $9.54 | $24.28 | 19,800 | — | — |
| 2009-03-05 | $9.59 | $24.41 | 21,600 | — | — |
| 2009-03-04 | $9.94 | $25.30 | 42,600 | — | — |
| 2009-03-03 | $9.78 | $24.89 | 56,800 | — | — |
| 2009-03-02 | $10.00 | $25.45 | 51,900 | — | — |
| 2009-02-27 | $10.38 | $26.42 | 32,300 | — | — |
| 2009-02-26 | $10.34 | $26.32 | 58,000 | — | — |
| 2009-02-25 | $10.18 | $25.91 | 23,400 | — | — |
| 2009-02-24 | $9.90 | $25.20 | 77,000 | — | — |
| 2009-02-23 | $9.49 | $24.16 | 52,400 | — | — |
| 2009-02-20 | $9.86 | $25.10 | 54,800 | — | — |
| 2009-02-19 | $9.94 | $25.30 | 35,500 | — | — |
| 2009-02-18 | $9.98 | $25.40 | 34,700 | — | — |
| 2009-02-17 | $10.19 | $25.94 | 39,300 | — | — |
| 2009-02-13 | $10.98 | $27.95 | 35,900 | — | — |
| 2009-02-12 | $10.89 | $27.72 | 32,000 | — | — |
| 2009-02-11 | $10.99 | $27.97 | 44,200 | — | — |
| 2009-02-10 | $10.96 | $27.71 | 34,400 | — | — |
| 2009-02-09 | $10.90 | $27.56 | 46,200 | — | — |
| 2009-02-06 | $10.62 | $26.85 | 24,800 | — | — |
| 2009-02-05 | $10.34 | $26.14 | 28,900 | — | — |
| 2009-02-04 | $10.19 | $25.76 | 35,100 | — | — |
| 2009-02-03 | $9.82 | $24.83 | 65,200 | — | — |
| 2009-02-02 | $9.47 | $23.94 | 37,900 | — | — |
| 2009-01-30 | $9.33 | $23.59 | 33,000 | — | — |
| 2009-01-29 | $9.45 | $23.89 | 41,700 | — | — |
| 2009-01-28 | $9.42 | $23.82 | 44,200 | — | — |
| 2009-01-27 | $9.43 | $23.84 | 37,800 | — | — |
| 2009-01-26 | $9.14 | $23.11 | 47,800 | — | — |
| 2009-01-23 | $9.18 | $23.21 | 70,500 | — | — |
| 2009-01-22 | $9.24 | $23.36 | 35,300 | — | — |
| 2009-01-21 | $9.46 | $23.92 | 50,700 | — | — |
| 2009-01-20 | $9.55 | $24.15 | 53,200 | — | — |
| 2009-01-16 | $9.58 | $24.22 | 61,800 | — | — |
| 2009-01-15 | $9.47 | $23.94 | 38,900 | — | — |
| 2009-01-14 | $9.40 | $23.77 | 66,600 | — | — |
| 2009-01-13 | $9.60 | $24.27 | 68,400 | — | — |
| 2009-01-12 | $9.77 | $24.52 | 191,500 | — | — |
| 2009-01-09 | $9.58 | $24.04 | 83,400 | — | — |
| 2009-01-08 | $9.25 | $23.21 | 74,800 | — | — |
| 2009-01-07 | $9.04 | $22.69 | 55,700 | — | — |
| 2009-01-06 | $9.04 | $22.69 | 111,800 | — | — |
| 2009-01-05 | $8.63 | $21.66 | 88,500 | — | — |
| 2009-01-02 | $8.32 | $20.88 | 48,800 | — | — |