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
- 1992-02-19 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 | $13.86 | $47.20 | 56,300 | — | — |
| 2009-12-30 | $13.87 | $47.24 | 73,900 | — | — |
| 2009-12-29 | $13.92 | $47.41 | 96,400 | — | — |
| 2009-12-28 | $13.83 | $47.10 | 80,900 | — | — |
| 2009-12-24 | $13.74 | $46.79 | 70,100 | — | — |
| 2009-12-23 | $13.66 | $46.52 | 111,000 | — | — |
| 2009-12-22 | $13.52 | $46.04 | 56,000 | — | — |
| 2009-12-21 | $13.50 | $45.98 | 83,500 | — | — |
| 2009-12-18 | $13.44 | $45.77 | 121,600 | — | — |
| 2009-12-17 | $13.59 | $46.28 | 97,300 | — | — |
| 2009-12-16 | $13.64 | $46.45 | 122,100 | — | — |
| 2009-12-15 | $13.61 | $46.35 | 119,700 | — | — |
| 2009-12-14 | $13.80 | $47.00 | 115,000 | — | — |
| 2009-12-11 | $13.79 | $46.96 | 88,600 | — | — |
| 2009-12-10 | $13.88 | $46.97 | 51,000 | — | — |
| 2009-12-09 | $13.82 | $46.77 | 65,800 | — | — |
| 2009-12-08 | $13.83 | $46.80 | 76,300 | — | — |
| 2009-12-07 | $13.82 | $46.77 | 92,900 | — | — |
| 2009-12-04 | $13.75 | $46.53 | 72,100 | — | — |
| 2009-12-03 | $13.72 | $46.43 | 118,600 | — | — |
| 2009-12-02 | $13.73 | $46.46 | 114,500 | — | — |
| 2009-12-01 | $13.59 | $45.99 | 191,000 | — | — |
| 2009-11-30 | $13.35 | $45.18 | 96,800 | — | — |
| 2009-11-27 | $13.37 | $45.24 | 44,300 | — | — |
| 2009-11-25 | $13.29 | $44.97 | 49,000 | — | — |
| 2009-11-24 | $13.19 | $44.64 | 151,400 | — | — |
| 2009-11-23 | $13.18 | $44.60 | 99,000 | — | — |
| 2009-11-20 | $13.00 | $43.99 | 90,400 | — | — |
| 2009-11-19 | $13.10 | $44.33 | 77,300 | — | — |
| 2009-11-18 | $13.12 | $44.40 | 60,600 | — | — |
| 2009-11-17 | $13.14 | $44.47 | 90,400 | — | — |
| 2009-11-16 | $13.18 | $44.60 | 127,300 | — | — |
| 2009-11-13 | $12.96 | $43.86 | 125,000 | — | — |
| 2009-11-12 | $12.90 | $43.65 | 153,800 | — | — |
| 2009-11-11 | $13.08 | $44.26 | 88,300 | — | — |
| 2009-11-10 | $13.25 | $44.84 | 104,200 | — | — |
| 2009-11-09 | $13.54 | $45.54 | 98,400 | — | — |
| 2009-11-06 | $13.52 | $45.48 | 55,400 | — | — |
| 2009-11-05 | $13.46 | $45.27 | 51,500 | — | — |
| 2009-11-04 | $13.48 | $45.34 | 74,100 | — | — |
| 2009-11-03 | $13.44 | $45.21 | 49,700 | — | — |
| 2009-11-02 | $13.45 | $45.24 | 118,700 | — | — |
| 2009-10-30 | $13.55 | $45.58 | 74,900 | — | — |
| 2009-10-29 | $13.64 | $45.88 | 85,400 | — | — |
| 2009-10-28 | $13.42 | $45.14 | 78,600 | — | — |
| 2009-10-27 | $13.56 | $45.61 | 64,800 | — | — |
| 2009-10-26 | $13.49 | $45.37 | 98,700 | — | — |
| 2009-10-23 | $13.59 | $45.71 | 71,700 | — | — |
| 2009-10-22 | $13.59 | $45.71 | 67,300 | — | — |
| 2009-10-21 | $13.64 | $45.88 | 133,500 | — | — |
| 2009-10-20 | $13.78 | $46.35 | 123,800 | — | — |
| 2009-10-19 | $13.50 | $45.41 | 99,800 | — | — |
| 2009-10-16 | $13.54 | $45.54 | 70,300 | — | — |
| 2009-10-15 | $13.22 | $44.47 | 261,800 | — | — |
| 2009-10-14 | $13.37 | $44.97 | 141,600 | — | — |
| 2009-10-13 | $13.95 | $46.92 | 49,600 | — | — |
| 2009-10-12 | $13.75 | $45.97 | 243,100 | — | — |
| 2009-10-09 | $14.05 | $46.98 | 159,800 | — | — |
| 2009-10-08 | $14.38 | $48.08 | 76,000 | — | — |
| 2009-10-07 | $14.45 | $48.31 | 131,700 | — | — |
| 2009-10-06 | $14.63 | $48.92 | 154,800 | — | — |
| 2009-10-05 | $14.42 | $48.21 | 83,200 | — | — |
| 2009-10-02 | $14.26 | $47.68 | 70,200 | — | — |
| 2009-10-01 | $14.03 | $46.91 | 102,300 | — | — |
| 2009-09-30 | $14.00 | $46.81 | 181,700 | — | — |
| 2009-09-29 | $14.12 | $47.21 | 151,300 | — | — |
| 2009-09-28 | $14.16 | $47.34 | 80,600 | — | — |
| 2009-09-25 | $14.14 | $47.28 | 64,100 | — | — |
| 2009-09-24 | $14.13 | $47.24 | 67,500 | — | — |
| 2009-09-23 | $14.17 | $47.38 | 81,100 | — | — |
| 2009-09-22 | $14.15 | $47.31 | 97,200 | — | — |
| 2009-09-21 | $13.96 | $46.67 | 55,300 | — | — |
| 2009-09-18 | $13.99 | $46.78 | 54,700 | — | — |
| 2009-09-17 | $13.95 | $46.64 | 113,200 | — | — |
| 2009-09-16 | $13.88 | $46.41 | 89,700 | — | — |
| 2009-09-15 | $13.77 | $46.04 | 80,900 | — | — |
| 2009-09-14 | $13.68 | $45.74 | 80,100 | — | — |
| 2009-09-11 | $13.63 | $45.57 | 72,600 | — | — |
| 2009-09-10 | $13.68 | $45.46 | 83,100 | — | — |
| 2009-09-09 | $13.58 | $45.13 | 149,200 | — | — |
| 2009-09-08 | $13.78 | $45.80 | 193,600 | — | — |
| 2009-09-04 | $13.98 | $46.46 | 105,600 | — | — |
| 2009-09-03 | $13.66 | $45.40 | 113,700 | — | — |
| 2009-09-02 | $13.45 | $44.70 | 97,000 | — | — |
| 2009-09-01 | $13.27 | $44.10 | 109,800 | — | — |
| 2009-08-31 | $13.30 | $44.20 | 94,900 | — | — |
| 2009-08-28 | $13.27 | $44.10 | 77,400 | — | — |
| 2009-08-27 | $13.24 | $44.00 | 59,700 | — | — |
| 2009-08-26 | $13.20 | $43.87 | 103,200 | — | — |
| 2009-08-25 | $13.18 | $43.80 | 52,800 | — | — |
| 2009-08-24 | $13.00 | $43.20 | 76,400 | — | — |
| 2009-08-21 | $12.95 | $43.04 | 122,700 | — | — |
| 2009-08-20 | $13.16 | $43.74 | 90,200 | — | — |
| 2009-08-19 | $12.85 | $42.71 | 73,600 | — | — |
| 2009-08-18 | $12.81 | $42.57 | 59,600 | — | — |
| 2009-08-17 | $12.69 | $42.17 | 75,000 | — | — |
| 2009-08-14 | $12.70 | $42.21 | 101,700 | — | — |
| 2009-08-13 | $12.90 | $42.87 | 66,300 | — | — |
| 2009-08-12 | $12.83 | $42.64 | 76,000 | — | — |
| 2009-08-11 | $12.83 | $42.37 | 62,600 | — | — |
| 2009-08-10 | $12.80 | $42.27 | 61,800 | — | — |
| 2009-08-07 | $12.85 | $42.43 | 77,900 | — | — |
| 2009-08-06 | $12.64 | $41.74 | 54,200 | — | — |
| 2009-08-05 | $12.61 | $41.64 | 89,100 | — | — |
| 2009-08-04 | $12.58 | $41.54 | 80,400 | — | — |
| 2009-08-03 | $12.67 | $41.84 | 73,000 | — | — |
| 2009-07-31 | $12.63 | $41.71 | 133,400 | — | — |
| 2009-07-30 | $12.57 | $41.51 | 84,800 | — | — |
| 2009-07-29 | $12.45 | $41.11 | 91,900 | — | — |
| 2009-07-28 | $12.42 | $41.01 | 80,100 | — | — |
| 2009-07-27 | $12.46 | $41.15 | 113,900 | — | — |
| 2009-07-24 | $12.12 | $40.02 | 60,200 | — | — |
| 2009-07-23 | $12.11 | $39.99 | 46,400 | — | — |
| 2009-07-22 | $12.03 | $39.73 | 41,600 | — | — |
| 2009-07-21 | $11.95 | $39.46 | 56,600 | — | — |
| 2009-07-20 | $11.91 | $39.33 | 41,200 | — | — |
| 2009-07-17 | $11.97 | $39.53 | 39,000 | — | — |
| 2009-07-16 | $12.07 | $39.86 | 53,000 | — | — |
| 2009-07-15 | $11.99 | $39.59 | 45,400 | — | — |
| 2009-07-14 | $11.97 | $39.53 | 50,400 | — | — |
| 2009-07-13 | $11.99 | $39.59 | 45,600 | — | — |
| 2009-07-10 | $11.88 | $38.99 | 72,200 | — | — |
| 2009-07-09 | $12.01 | $39.42 | 46,000 | — | — |
| 2009-07-08 | $11.98 | $39.32 | 67,200 | — | — |
| 2009-07-07 | $11.93 | $39.16 | 77,000 | — | — |
| 2009-07-06 | $11.70 | $38.40 | 62,500 | — | — |
| 2009-07-02 | $11.65 | $38.24 | 89,100 | — | — |
| 2009-07-01 | $11.70 | $38.40 | 98,000 | — | — |
| 2009-06-30 | $11.66 | $38.27 | 75,800 | — | — |
| 2009-06-29 | $11.63 | $38.17 | 53,900 | — | — |
| 2009-06-26 | $11.62 | $38.14 | 61,300 | — | — |
| 2009-06-25 | $11.65 | $38.24 | 62,000 | — | — |
| 2009-06-24 | $11.64 | $38.20 | 51,400 | — | — |
| 2009-06-23 | $11.50 | $37.75 | 65,700 | — | — |
| 2009-06-22 | $11.52 | $37.81 | 43,200 | — | — |
| 2009-06-19 | $11.70 | $38.40 | 56,100 | — | — |
| 2009-06-18 | $11.70 | $38.40 | 60,200 | — | — |
| 2009-06-17 | $11.71 | $38.43 | 81,400 | — | — |
| 2009-06-16 | $11.60 | $38.07 | 55,400 | — | — |
| 2009-06-15 | $11.36 | $37.29 | 154,800 | — | — |
| 2009-06-12 | $11.84 | $38.86 | 117,700 | — | — |
| 2009-06-11 | $12.02 | $39.45 | 64,400 | — | — |
| 2009-06-10 | $12.09 | $39.45 | 67,900 | — | — |
| 2009-06-09 | $12.18 | $39.74 | 68,900 | — | — |
| 2009-06-08 | $12.19 | $39.77 | 57,100 | — | — |
| 2009-06-05 | $12.16 | $39.67 | 59,400 | — | — |
| 2009-06-04 | $12.10 | $39.48 | 77,400 | — | — |
| 2009-06-03 | $12.09 | $39.45 | 109,100 | — | — |
| 2009-06-02 | $12.26 | $40.00 | 71,300 | — | — |
| 2009-06-01 | $12.39 | $40.42 | 121,700 | — | — |
| 2009-05-29 | $12.35 | $40.29 | 80,200 | — | — |
| 2009-05-28 | $12.30 | $40.13 | 66,900 | — | — |
| 2009-05-27 | $12.28 | $40.07 | 50,400 | — | — |
| 2009-05-26 | $12.40 | $40.46 | 68,100 | — | — |
| 2009-05-22 | $12.20 | $39.80 | 56,800 | — | — |
| 2009-05-21 | $12.24 | $39.93 | 52,900 | — | — |
| 2009-05-20 | $12.23 | $39.90 | 62,500 | — | — |
| 2009-05-19 | $12.23 | $39.90 | 61,300 | — | — |
| 2009-05-18 | $12.13 | $39.58 | 86,000 | — | — |
| 2009-05-15 | $11.99 | $39.12 | 51,300 | — | — |
| 2009-05-14 | $12.00 | $39.15 | 55,600 | — | — |
| 2009-05-13 | $11.90 | $38.83 | 81,400 | — | — |
| 2009-05-12 | $11.80 | $38.26 | 65,300 | — | — |
| 2009-05-11 | $11.75 | $38.10 | 125,800 | — | — |
| 2009-05-08 | $11.81 | $38.30 | 69,000 | — | — |
| 2009-05-07 | $11.74 | $38.07 | 104,000 | — | — |
| 2009-05-06 | $11.68 | $37.88 | 63,600 | — | — |
| 2009-05-05 | $11.68 | $37.88 | 73,400 | — | — |
| 2009-05-04 | $11.74 | $38.07 | 75,900 | — | — |
| 2009-05-01 | $11.76 | $38.13 | 61,400 | — | — |
| 2009-04-30 | $11.71 | $37.97 | 139,300 | — | — |
| 2009-04-29 | $11.82 | $38.33 | 84,000 | — | — |
| 2009-04-28 | $11.74 | $38.07 | 61,600 | — | — |
| 2009-04-27 | $11.75 | $38.10 | 104,600 | — | — |
| 2009-04-24 | $11.67 | $37.84 | 69,900 | — | — |
| 2009-04-23 | $11.78 | $38.20 | 105,800 | — | — |
| 2009-04-22 | $11.41 | $37.00 | 76,200 | — | — |
| 2009-04-21 | $11.27 | $36.55 | 102,300 | — | — |
| 2009-04-20 | $11.20 | $36.32 | 77,700 | — | — |
| 2009-04-17 | $11.08 | $35.93 | 95,100 | — | — |
| 2009-04-16 | $11.00 | $35.67 | 88,000 | — | — |
| 2009-04-15 | $10.97 | $35.57 | 68,200 | — | — |
| 2009-04-14 | $10.84 | $35.15 | 55,800 | — | — |
| 2009-04-13 | $10.83 | $35.12 | 55,800 | — | — |
| 2009-04-09 | $10.93 | $35.21 | 82,300 | — | — |
| 2009-04-08 | $10.87 | $35.02 | 103,400 | — | — |
| 2009-04-07 | $10.73 | $34.57 | 61,500 | — | — |
| 2009-04-06 | $10.86 | $34.98 | 57,700 | — | — |
| 2009-04-03 | $10.86 | $34.98 | 55,200 | — | — |
| 2009-04-02 | $11.07 | $35.66 | 85,600 | — | — |
| 2009-04-01 | $11.01 | $35.47 | 82,700 | — | — |
| 2009-03-31 | $10.88 | $35.05 | 54,500 | — | — |
| 2009-03-30 | $10.75 | $34.63 | 75,300 | — | — |
| 2009-03-27 | $11.09 | $35.72 | 88,600 | — | — |
| 2009-03-26 | $11.03 | $35.53 | 46,100 | — | — |
| 2009-03-25 | $11.04 | $35.56 | 111,600 | — | — |
| 2009-03-24 | $11.00 | $35.44 | 90,700 | — | — |
| 2009-03-23 | $10.93 | $35.21 | 71,700 | — | — |
| 2009-03-20 | $10.86 | $34.98 | 27,100 | — | — |
| 2009-03-19 | $10.90 | $35.11 | 114,000 | — | — |
| 2009-03-18 | $10.75 | $34.63 | 72,400 | — | — |
| 2009-03-17 | $10.62 | $34.21 | 38,700 | — | — |
| 2009-03-16 | $10.70 | $34.47 | 132,800 | — | — |
| 2009-03-13 | $10.53 | $33.92 | 130,800 | — | — |
| 2009-03-12 | $10.51 | $33.86 | 206,000 | — | — |
| 2009-03-11 | $10.42 | $33.57 | 110,700 | — | — |
| 2009-03-10 | $10.59 | $33.88 | 102,100 | — | — |
| 2009-03-09 | $10.26 | $32.83 | 301,000 | — | — |
| 2009-03-06 | $10.26 | $32.83 | 122,800 | — | — |
| 2009-03-05 | $10.37 | $33.18 | 133,800 | — | — |
| 2009-03-04 | $10.62 | $33.98 | 123,600 | — | — |
| 2009-03-03 | $10.38 | $33.21 | 80,600 | — | — |
| 2009-03-02 | $10.67 | $34.14 | 542,000 | — | — |
| 2009-02-27 | $11.01 | $35.23 | 249,100 | — | — |
| 2009-02-26 | $11.02 | $35.26 | 121,200 | — | — |
| 2009-02-25 | $10.92 | $34.94 | 141,100 | — | — |
| 2009-02-24 | $10.57 | $33.82 | 128,500 | — | — |
| 2009-02-23 | $9.92 | $31.74 | 76,700 | — | — |
| 2009-02-20 | $10.01 | $32.03 | 166,300 | — | — |
| 2009-02-19 | $10.26 | $32.83 | 108,100 | — | — |
| 2009-02-18 | $10.29 | $32.92 | 135,600 | — | — |
| 2009-02-17 | $10.53 | $33.69 | 161,800 | — | — |
| 2009-02-13 | $11.05 | $35.35 | 55,200 | — | — |
| 2009-02-12 | $11.12 | $35.58 | 84,500 | — | — |
| 2009-02-11 | $11.17 | $35.74 | 60,700 | — | — |
| 2009-02-10 | $11.26 | $35.80 | 95,300 | — | — |
| 2009-02-09 | $11.30 | $35.92 | 66,100 | — | — |
| 2009-02-06 | $11.33 | $36.02 | 65,900 | — | — |
| 2009-02-05 | $11.12 | $35.35 | 216,400 | — | — |
| 2009-02-04 | $10.99 | $34.94 | 94,600 | — | — |
| 2009-02-03 | $10.82 | $34.40 | 92,100 | — | — |
| 2009-02-02 | $10.77 | $34.24 | 130,100 | — | — |
| 2009-01-30 | $10.80 | $34.33 | 98,200 | — | — |
| 2009-01-29 | $10.96 | $34.84 | 44,100 | — | — |
| 2009-01-28 | $10.93 | $34.75 | 103,100 | — | — |
| 2009-01-27 | $10.86 | $34.52 | 117,100 | — | — |
| 2009-01-26 | $10.68 | $33.95 | 86,900 | — | — |
| 2009-01-23 | $10.57 | $33.60 | 80,900 | — | — |
| 2009-01-22 | $10.42 | $33.13 | 63,100 | — | — |
| 2009-01-21 | $10.39 | $33.03 | 89,600 | — | — |
| 2009-01-20 | $10.31 | $32.78 | 136,100 | — | — |
| 2009-01-16 | $10.80 | $34.33 | 86,000 | — | — |
| 2009-01-15 | $10.47 | $33.28 | 116,500 | — | — |
| 2009-01-14 | $10.26 | $32.62 | 133,800 | — | — |
| 2009-01-13 | $10.58 | $33.63 | 148,300 | — | — |
| 2009-01-12 | $10.70 | $33.79 | 122,600 | — | — |
| 2009-01-09 | $10.77 | $34.01 | 185,100 | — | — |
| 2009-01-08 | $10.64 | $33.60 | 179,500 | — | — |
| 2009-01-07 | $10.29 | $32.49 | 137,200 | — | — |
| 2009-01-06 | $10.44 | $32.97 | 144,300 | — | — |
| 2009-01-05 | $10.16 | $32.08 | 132,100 | — | — |
| 2009-01-02 | $9.60 | $30.31 | 125,800 | — | — |