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
- 1994-11-29 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 | $33.04 | $33.04 | 362,800 | — | — |
| 2009-12-30 | $33.52 | $33.52 | 504,300 | — | — |
| 2009-12-29 | $33.66 | $33.66 | 419,900 | — | — |
| 2009-12-28 | $33.86 | $33.86 | 520,200 | — | — |
| 2009-12-24 | $34.35 | $34.35 | 160,300 | — | — |
| 2009-12-23 | $34.33 | $34.33 | 721,600 | — | — |
| 2009-12-22 | $33.53 | $33.53 | 924,200 | — | — |
| 2009-12-21 | $32.46 | $32.46 | 919,600 | — | — |
| 2009-12-18 | $31.71 | $31.71 | 2,044,200 | — | — |
| 2009-12-17 | $31.05 | $31.05 | 563,400 | — | — |
| 2009-12-16 | $31.05 | $31.05 | 645,200 | — | — |
| 2009-12-15 | $30.88 | $30.88 | 904,200 | — | — |
| 2009-12-14 | $31.42 | $31.42 | 721,300 | — | — |
| 2009-12-11 | $31.82 | $31.82 | 825,700 | — | — |
| 2009-12-10 | $31.51 | $31.51 | 1,113,600 | — | — |
| 2009-12-09 | $32.13 | $32.13 | 1,232,200 | — | — |
| 2009-12-08 | $31.35 | $31.35 | 2,295,800 | — | — |
| 2009-12-07 | $29.71 | $29.71 | 968,500 | — | — |
| 2009-12-04 | $29.65 | $29.65 | 827,400 | — | — |
| 2009-12-03 | $29.05 | $29.05 | 1,384,300 | — | — |
| 2009-12-02 | $29.83 | $29.83 | 1,321,600 | — | — |
| 2009-12-01 | $28.17 | $28.17 | 765,400 | — | — |
| 2009-11-30 | $27.31 | $27.31 | 1,260,200 | — | — |
| 2009-11-27 | $27.31 | $27.31 | 306,000 | — | — |
| 2009-11-25 | $27.70 | $27.70 | 651,000 | — | — |
| 2009-11-24 | $27.30 | $27.30 | 813,800 | — | — |
| 2009-11-23 | $26.90 | $26.90 | 563,700 | — | — |
| 2009-11-20 | $26.25 | $26.25 | 508,100 | — | — |
| 2009-11-19 | $26.48 | $26.48 | 771,200 | — | — |
| 2009-11-18 | $27.60 | $27.60 | 959,100 | — | — |
| 2009-11-17 | $28.17 | $28.17 | 1,524,200 | — | — |
| 2009-11-16 | $26.81 | $26.81 | 1,058,400 | — | — |
| 2009-11-13 | $25.98 | $25.98 | 893,800 | — | — |
| 2009-11-12 | $24.83 | $24.83 | 1,505,200 | — | — |
| 2009-11-11 | $25.91 | $25.91 | 1,328,100 | — | — |
| 2009-11-10 | $24.99 | $24.99 | 1,046,600 | — | — |
| 2009-11-09 | $25.60 | $25.60 | 1,425,200 | — | — |
| 2009-11-06 | $23.72 | $23.72 | 663,500 | — | — |
| 2009-11-05 | $24.23 | $24.23 | 1,006,100 | — | — |
| 2009-11-04 | $23.12 | $23.12 | 1,068,500 | — | — |
| 2009-11-03 | $23.24 | $23.24 | 711,800 | — | — |
| 2009-11-02 | $23.55 | $23.55 | 965,100 | — | — |
| 2009-10-30 | $24.35 | $24.35 | 1,565,500 | — | — |
| 2009-10-29 | $23.80 | $23.80 | 4,774,100 | — | — |
| 2009-10-28 | $24.22 | $24.22 | 1,549,900 | — | — |
| 2009-10-27 | $26.36 | $26.36 | 2,577,000 | — | — |
| 2009-10-26 | $25.07 | $25.07 | 1,575,700 | — | — |
| 2009-10-23 | $25.56 | $25.56 | 487,600 | — | — |
| 2009-10-22 | $26.15 | $26.15 | 470,000 | — | — |
| 2009-10-21 | $25.41 | $25.41 | 993,800 | — | — |
| 2009-10-20 | $25.98 | $25.98 | 638,500 | — | — |
| 2009-10-19 | $26.13 | $26.13 | 888,900 | — | — |
| 2009-10-16 | $25.64 | $25.64 | 1,031,700 | — | — |
| 2009-10-15 | $26.07 | $26.07 | 900,200 | — | — |
| 2009-10-14 | $26.24 | $26.24 | 2,338,700 | — | — |
| 2009-10-13 | $24.26 | $24.26 | 901,400 | — | — |
| 2009-10-12 | $24.00 | $24.00 | 618,100 | — | — |
| 2009-10-09 | $24.12 | $24.12 | 856,000 | — | — |
| 2009-10-08 | $24.33 | $24.33 | 1,036,600 | — | — |
| 2009-10-07 | $24.19 | $24.19 | 2,710,300 | — | — |
| 2009-10-06 | $23.19 | $23.19 | 721,600 | — | — |
| 2009-10-05 | $22.50 | $22.50 | 245,400 | — | — |
| 2009-10-02 | $21.90 | $21.90 | 738,200 | — | — |
| 2009-10-01 | $22.08 | $22.08 | 1,198,500 | — | — |
| 2009-09-30 | $23.32 | $23.32 | 511,400 | — | — |
| 2009-09-29 | $23.05 | $23.05 | 624,900 | — | — |
| 2009-09-28 | $22.88 | $22.88 | 554,000 | — | — |
| 2009-09-25 | $21.93 | $21.93 | 494,500 | — | — |
| 2009-09-24 | $21.19 | $21.19 | 892,800 | — | — |
| 2009-09-23 | $23.12 | $23.12 | 456,100 | — | — |
| 2009-09-22 | $23.49 | $23.49 | 684,100 | — | — |
| 2009-09-21 | $22.95 | $22.95 | 629,800 | — | — |
| 2009-09-18 | $22.87 | $22.87 | 801,600 | — | — |
| 2009-09-17 | $21.86 | $21.86 | 374,600 | — | — |
| 2009-09-16 | $22.06 | $22.06 | 233,600 | — | — |
| 2009-09-15 | $21.90 | $21.90 | 464,100 | — | — |
| 2009-09-14 | $21.18 | $21.18 | 341,100 | — | — |
| 2009-09-11 | $21.40 | $21.40 | 477,600 | — | — |
| 2009-09-10 | $22.32 | $22.32 | 311,200 | — | — |
| 2009-09-09 | $22.21 | $22.21 | 359,000 | — | — |
| 2009-09-08 | $22.02 | $22.02 | 508,800 | — | — |
| 2009-09-04 | $22.04 | $22.04 | 455,100 | — | — |
| 2009-09-03 | $21.82 | $21.82 | 557,600 | — | — |
| 2009-09-02 | $20.55 | $20.55 | 291,700 | — | — |
| 2009-09-01 | $20.36 | $20.36 | 885,500 | — | — |
| 2009-08-31 | $21.48 | $21.48 | 308,900 | — | — |
| 2009-08-28 | $22.28 | $22.28 | 529,600 | — | — |
| 2009-08-27 | $22.48 | $22.48 | 308,400 | — | — |
| 2009-08-26 | $22.05 | $22.05 | 489,000 | — | — |
| 2009-08-25 | $21.93 | $21.93 | 353,600 | — | — |
| 2009-08-24 | $21.82 | $21.82 | 651,700 | — | — |
| 2009-08-21 | $21.76 | $21.76 | 1,082,600 | — | — |
| 2009-08-20 | $19.10 | $19.10 | 298,000 | — | — |
| 2009-08-19 | $19.00 | $19.00 | 264,600 | — | — |
| 2009-08-18 | $18.76 | $18.76 | 311,100 | — | — |
| 2009-08-17 | $18.87 | $18.87 | 226,700 | — | — |
| 2009-08-14 | $19.54 | $19.54 | 297,800 | — | — |
| 2009-08-13 | $20.37 | $20.37 | 623,200 | — | — |
| 2009-08-12 | $19.38 | $19.38 | 780,600 | — | — |
| 2009-08-11 | $18.31 | $18.31 | 421,100 | — | — |
| 2009-08-10 | $18.53 | $18.53 | 445,900 | — | — |
| 2009-08-07 | $19.25 | $19.25 | 751,900 | — | — |
| 2009-08-06 | $18.90 | $18.90 | 910,200 | — | — |
| 2009-08-05 | $18.53 | $18.53 | 342,900 | — | — |
| 2009-08-04 | $19.30 | $19.30 | 313,900 | — | — |
| 2009-08-03 | $19.38 | $19.38 | 438,500 | — | — |
| 2009-07-31 | $18.84 | $18.84 | 541,400 | — | — |
| 2009-07-30 | $19.43 | $19.43 | 478,800 | — | — |
| 2009-07-29 | $19.94 | $19.94 | 912,200 | — | — |
| 2009-07-28 | $20.11 | $20.11 | 3,598,500 | — | — |
| 2009-07-27 | $14.67 | $14.67 | 439,700 | — | — |
| 2009-07-24 | $14.53 | $14.53 | 435,400 | — | — |
| 2009-07-23 | $14.80 | $14.80 | 419,600 | — | — |
| 2009-07-22 | $13.64 | $13.64 | 323,100 | — | — |
| 2009-07-21 | $13.91 | $13.91 | 211,600 | — | — |
| 2009-07-20 | $14.10 | $14.10 | 305,100 | — | — |
| 2009-07-17 | $13.86 | $13.86 | 336,600 | — | — |
| 2009-07-16 | $14.14 | $14.14 | 500,400 | — | — |
| 2009-07-15 | $13.34 | $13.34 | 836,200 | — | — |
| 2009-07-14 | $12.49 | $12.49 | 316,900 | — | — |
| 2009-07-13 | $12.32 | $12.32 | 395,900 | — | — |
| 2009-07-10 | $12.24 | $12.24 | 383,500 | — | — |
| 2009-07-09 | $11.63 | $11.63 | 232,500 | — | — |
| 2009-07-08 | $11.36 | $11.36 | 344,700 | — | — |
| 2009-07-07 | $11.78 | $11.78 | 425,700 | — | — |
| 2009-07-06 | $11.60 | $11.60 | 343,300 | — | — |
| 2009-07-02 | $11.68 | $11.68 | 394,300 | — | — |
| 2009-07-01 | $12.15 | $12.15 | 524,900 | — | — |
| 2009-06-30 | $11.59 | $11.59 | 299,400 | — | — |
| 2009-06-29 | $11.94 | $11.94 | 479,600 | — | — |
| 2009-06-26 | $12.36 | $12.36 | 906,500 | — | — |
| 2009-06-25 | $11.57 | $11.57 | 366,200 | — | — |
| 2009-06-24 | $11.81 | $11.81 | 259,100 | — | — |
| 2009-06-23 | $11.35 | $11.35 | 392,000 | — | — |
| 2009-06-22 | $12.28 | $12.28 | 487,900 | — | — |
| 2009-06-19 | $12.99 | $12.99 | 662,400 | — | — |
| 2009-06-18 | $12.36 | $12.36 | 406,800 | — | — |
| 2009-06-17 | $12.02 | $12.02 | 365,500 | — | — |
| 2009-06-16 | $12.01 | $12.01 | 478,300 | — | — |
| 2009-06-15 | $11.27 | $11.27 | 600,600 | — | — |
| 2009-06-12 | $12.03 | $12.03 | 175,300 | — | — |
| 2009-06-11 | $12.06 | $12.06 | 384,400 | — | — |
| 2009-06-10 | $11.85 | $11.85 | 417,200 | — | — |
| 2009-06-09 | $11.64 | $11.64 | 316,600 | — | — |
| 2009-06-08 | $11.28 | $11.28 | 533,800 | — | — |
| 2009-06-05 | $11.00 | $11.00 | 344,800 | — | — |
| 2009-06-04 | $11.08 | $11.08 | 328,400 | — | — |
| 2009-06-03 | $10.37 | $10.37 | 538,100 | — | — |
| 2009-06-02 | $10.99 | $10.99 | 382,400 | — | — |
| 2009-06-01 | $11.52 | $11.52 | 411,000 | — | — |
| 2009-05-29 | $10.53 | $10.53 | 472,600 | — | — |
| 2009-05-28 | $9.81 | $9.81 | 224,600 | — | — |
| 2009-05-27 | $9.65 | $9.65 | 345,900 | — | — |
| 2009-05-26 | $9.63 | $9.63 | 355,500 | — | — |
| 2009-05-22 | $9.46 | $9.46 | 256,600 | — | — |
| 2009-05-21 | $9.19 | $9.19 | 419,400 | — | — |
| 2009-05-20 | $9.76 | $9.76 | 477,300 | — | — |
| 2009-05-19 | $9.51 | $9.51 | 339,700 | — | — |
| 2009-05-18 | $9.54 | $9.54 | 342,100 | — | — |
| 2009-05-15 | $8.82 | $8.82 | 263,200 | — | — |
| 2009-05-14 | $8.25 | $8.25 | 299,400 | — | — |
| 2009-05-13 | $8.24 | $8.24 | 245,800 | — | — |
| 2009-05-12 | $8.45 | $8.45 | 357,900 | — | — |
| 2009-05-11 | $8.38 | $8.38 | 234,800 | — | — |
| 2009-05-08 | $9.04 | $9.04 | 437,200 | — | — |
| 2009-05-07 | $8.01 | $8.01 | 361,100 | — | — |
| 2009-05-06 | $8.46 | $8.46 | 286,700 | — | — |
| 2009-05-05 | $7.76 | $7.76 | 275,500 | — | — |
| 2009-05-04 | $7.85 | $7.85 | 287,100 | — | — |
| 2009-05-01 | $7.33 | $7.33 | 239,100 | — | — |
| 2009-04-30 | $7.24 | $7.24 | 222,800 | — | — |
| 2009-04-29 | $7.10 | $7.10 | 308,000 | — | — |
| 2009-04-28 | $6.59 | $6.59 | 429,600 | — | — |
| 2009-04-27 | $6.42 | $6.42 | 295,600 | — | — |
| 2009-04-24 | $6.81 | $6.81 | 289,100 | — | — |
| 2009-04-23 | $6.49 | $6.49 | 239,600 | — | — |
| 2009-04-22 | $6.57 | $6.57 | 292,300 | — | — |
| 2009-04-21 | $6.44 | $6.44 | 238,100 | — | — |
| 2009-04-20 | $6.19 | $6.19 | 267,400 | — | — |
| 2009-04-17 | $7.08 | $7.08 | 211,000 | — | — |
| 2009-04-16 | $7.08 | $7.08 | 236,200 | — | — |
| 2009-04-15 | $7.08 | $7.08 | 292,000 | — | — |
| 2009-04-14 | $7.51 | $7.51 | 186,900 | — | — |
| 2009-04-13 | $7.25 | $7.25 | 226,900 | — | — |
| 2009-04-09 | $7.21 | $7.21 | 408,400 | — | — |
| 2009-04-08 | $6.68 | $6.68 | 212,500 | — | — |
| 2009-04-07 | $6.39 | $6.39 | 208,600 | — | — |
| 2009-04-06 | $7.13 | $7.13 | 187,900 | — | — |
| 2009-04-03 | $7.45 | $7.45 | 222,200 | — | — |
| 2009-04-02 | $7.50 | $7.50 | 502,700 | — | — |
| 2009-04-01 | $7.46 | $7.46 | 295,600 | — | — |
| 2009-03-31 | $6.67 | $6.67 | 279,000 | — | — |
| 2009-03-30 | $6.64 | $6.64 | 396,300 | — | — |
| 2009-03-27 | $6.96 | $6.96 | 379,300 | — | — |
| 2009-03-26 | $6.87 | $6.87 | 574,800 | — | — |
| 2009-03-25 | $6.40 | $6.40 | 277,700 | — | — |
| 2009-03-24 | $5.97 | $5.97 | 271,400 | — | — |
| 2009-03-23 | $6.24 | $6.24 | 264,000 | — | — |
| 2009-03-20 | $5.34 | $5.34 | 160,500 | — | — |
| 2009-03-19 | $5.80 | $5.80 | 126,000 | — | — |
| 2009-03-18 | $5.63 | $5.63 | 131,400 | — | — |
| 2009-03-17 | $5.43 | $5.43 | 130,000 | — | — |
| 2009-03-16 | $4.94 | $4.94 | 178,100 | — | — |
| 2009-03-13 | $4.99 | $4.99 | 217,900 | — | — |
| 2009-03-12 | $5.19 | $5.19 | 182,800 | — | — |
| 2009-03-11 | $4.81 | $4.81 | 306,400 | — | — |
| 2009-03-10 | $4.76 | $4.76 | 281,600 | — | — |
| 2009-03-09 | $4.20 | $4.20 | 268,600 | — | — |
| 2009-03-06 | $4.16 | $4.16 | 438,700 | — | — |
| 2009-03-05 | $3.96 | $3.96 | 194,400 | — | — |
| 2009-03-04 | $4.24 | $4.24 | 324,800 | — | — |
| 2009-03-03 | $4.07 | $4.07 | 302,700 | — | — |
| 2009-03-02 | $3.99 | $3.99 | 299,900 | — | — |
| 2009-02-27 | $4.26 | $4.26 | 257,600 | — | — |
| 2009-02-26 | $4.38 | $4.38 | 262,600 | — | — |
| 2009-02-25 | $4.20 | $4.20 | 224,100 | — | — |
| 2009-02-24 | $4.25 | $4.25 | 539,800 | — | — |
| 2009-02-23 | $4.30 | $4.30 | 267,300 | — | — |
| 2009-02-20 | $4.66 | $4.66 | 269,500 | — | — |
| 2009-02-19 | $4.70 | $4.70 | 174,500 | — | — |
| 2009-02-18 | $5.19 | $5.19 | 176,100 | — | — |
| 2009-02-17 | $5.29 | $5.29 | 249,700 | — | — |
| 2009-02-13 | $5.40 | $5.40 | 401,900 | — | — |
| 2009-02-12 | $5.04 | $5.04 | 200,300 | — | — |
| 2009-02-11 | $5.14 | $5.14 | 326,400 | — | — |
| 2009-02-10 | $5.13 | $5.13 | 528,100 | — | — |
| 2009-02-09 | $6.22 | $6.22 | 244,600 | — | — |
| 2009-02-06 | $6.19 | $6.19 | 284,200 | — | — |
| 2009-02-05 | $5.76 | $5.76 | 257,900 | — | — |
| 2009-02-04 | $5.13 | $5.13 | 214,300 | — | — |
| 2009-02-03 | $4.84 | $4.84 | 137,700 | — | — |
| 2009-02-02 | $4.68 | $4.68 | 178,700 | — | — |
| 2009-01-30 | $4.83 | $4.83 | 128,300 | — | — |
| 2009-01-29 | $4.95 | $4.95 | 264,000 | — | — |
| 2009-01-28 | $5.70 | $5.70 | 143,200 | — | — |
| 2009-01-27 | $5.63 | $5.63 | 139,600 | — | — |
| 2009-01-26 | $5.26 | $5.26 | 184,200 | — | — |
| 2009-01-23 | $5.07 | $5.07 | 171,800 | — | — |
| 2009-01-22 | $4.75 | $4.75 | 141,000 | — | — |
| 2009-01-21 | $5.04 | $5.04 | 310,600 | — | — |
| 2009-01-20 | $4.97 | $4.97 | 236,100 | — | — |
| 2009-01-16 | $5.96 | $5.96 | 189,700 | — | — |
| 2009-01-15 | $5.95 | $5.95 | 227,800 | — | — |
| 2009-01-14 | $5.73 | $5.73 | 143,000 | — | — |
| 2009-01-13 | $6.14 | $6.14 | 156,300 | — | — |
| 2009-01-12 | $6.27 | $6.27 | 195,200 | — | — |
| 2009-01-09 | $6.55 | $6.55 | 306,600 | — | — |
| 2009-01-08 | $7.13 | $7.13 | 288,600 | — | — |
| 2009-01-07 | $6.55 | $6.55 | 262,200 | — | — |
| 2009-01-06 | $7.16 | $7.16 | 356,700 | — | — |
| 2009-01-05 | $6.47 | $6.47 | 229,100 | — | — |
| 2009-01-02 | $6.67 | $6.67 | 349,600 | — | — |