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
- 1991-11-21 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 | $13.04 | $44.18 | 87,700 | — | — |
| 2009-12-30 | $13.16 | $44.59 | 37,700 | — | — |
| 2009-12-29 | $13.19 | $44.69 | 73,800 | — | — |
| 2009-12-28 | $13.15 | $44.55 | 55,500 | — | — |
| 2009-12-24 | $13.03 | $44.15 | 29,600 | — | — |
| 2009-12-23 | $13.00 | $44.04 | 80,800 | — | — |
| 2009-12-22 | $12.95 | $43.88 | 97,100 | — | — |
| 2009-12-21 | $12.97 | $43.94 | 89,600 | — | — |
| 2009-12-18 | $12.98 | $43.98 | 81,600 | — | — |
| 2009-12-17 | $13.05 | $44.21 | 51,100 | — | — |
| 2009-12-16 | $13.14 | $44.52 | 60,100 | — | — |
| 2009-12-15 | $13.09 | $44.35 | 48,100 | — | — |
| 2009-12-14 | $13.16 | $44.59 | 58,900 | — | — |
| 2009-12-11 | $13.21 | $44.76 | 39,100 | — | — |
| 2009-12-10 | $13.34 | $44.93 | 52,300 | — | — |
| 2009-12-09 | $13.31 | $44.82 | 67,200 | — | — |
| 2009-12-08 | $13.29 | $44.76 | 70,600 | — | — |
| 2009-12-07 | $13.23 | $44.56 | 42,900 | — | — |
| 2009-12-04 | $13.20 | $44.45 | 48,500 | — | — |
| 2009-12-03 | $13.22 | $44.52 | 53,400 | — | — |
| 2009-12-02 | $13.27 | $44.69 | 86,500 | — | — |
| 2009-12-01 | $13.03 | $43.88 | 109,000 | — | — |
| 2009-11-30 | $12.85 | $43.28 | 91,000 | — | — |
| 2009-11-27 | $12.85 | $43.28 | 105,800 | — | — |
| 2009-11-25 | $12.85 | $43.28 | 62,300 | — | — |
| 2009-11-24 | $12.84 | $43.24 | 83,700 | — | — |
| 2009-11-23 | $12.85 | $43.28 | 71,700 | — | — |
| 2009-11-20 | $12.78 | $43.04 | 68,700 | — | — |
| 2009-11-19 | $12.83 | $43.21 | 103,500 | — | — |
| 2009-11-18 | $12.84 | $43.24 | 55,500 | — | — |
| 2009-11-17 | $12.77 | $43.01 | 57,100 | — | — |
| 2009-11-16 | $12.79 | $43.07 | 44,500 | — | — |
| 2009-11-13 | $12.81 | $43.14 | 39,300 | — | — |
| 2009-11-12 | $12.69 | $42.74 | 96,200 | — | — |
| 2009-11-11 | $12.85 | $43.28 | 50,300 | — | — |
| 2009-11-10 | $12.85 | $43.28 | 85,700 | — | — |
| 2009-11-09 | $12.91 | $43.21 | 72,900 | — | — |
| 2009-11-06 | $12.87 | $43.08 | 76,100 | — | — |
| 2009-11-05 | $12.96 | $43.38 | 47,600 | — | — |
| 2009-11-04 | $12.88 | $43.11 | 34,300 | — | — |
| 2009-11-03 | $12.85 | $43.01 | 86,000 | — | — |
| 2009-11-02 | $12.87 | $43.08 | 82,300 | — | — |
| 2009-10-30 | $12.69 | $42.48 | 75,300 | — | — |
| 2009-10-29 | $12.84 | $42.98 | 85,900 | — | — |
| 2009-10-28 | $12.66 | $42.38 | 93,100 | — | — |
| 2009-10-27 | $12.90 | $43.18 | 92,900 | — | — |
| 2009-10-26 | $12.99 | $43.48 | 70,800 | — | — |
| 2009-10-23 | $13.01 | $43.55 | 54,200 | — | — |
| 2009-10-22 | $12.92 | $43.25 | 116,600 | — | — |
| 2009-10-21 | $13.04 | $43.65 | 105,500 | — | — |
| 2009-10-20 | $13.22 | $44.25 | 151,900 | — | — |
| 2009-10-19 | $13.06 | $43.72 | 108,400 | — | — |
| 2009-10-16 | $12.95 | $43.35 | 98,800 | — | — |
| 2009-10-15 | $12.70 | $42.51 | 305,700 | — | — |
| 2009-10-14 | $13.01 | $43.55 | 224,000 | — | — |
| 2009-10-13 | $13.50 | $45.19 | 112,500 | — | — |
| 2009-10-12 | $13.21 | $43.96 | 184,400 | — | — |
| 2009-10-09 | $13.76 | $45.79 | 101,800 | — | — |
| 2009-10-08 | $14.15 | $47.09 | 42,900 | — | — |
| 2009-10-07 | $14.13 | $47.02 | 51,500 | — | — |
| 2009-10-06 | $14.20 | $47.25 | 119,800 | — | — |
| 2009-10-05 | $14.30 | $47.58 | 162,400 | — | — |
| 2009-10-02 | $13.92 | $46.32 | 69,200 | — | — |
| 2009-10-01 | $13.68 | $45.52 | 109,700 | — | — |
| 2009-09-30 | $13.62 | $45.32 | 94,900 | — | — |
| 2009-09-29 | $13.70 | $45.59 | 74,700 | — | — |
| 2009-09-28 | $13.77 | $45.82 | 110,800 | — | — |
| 2009-09-25 | $13.96 | $46.45 | 70,600 | — | — |
| 2009-09-24 | $13.99 | $46.55 | 78,700 | — | — |
| 2009-09-23 | $13.82 | $45.99 | 67,000 | — | — |
| 2009-09-22 | $13.84 | $46.05 | 76,600 | — | — |
| 2009-09-21 | $13.88 | $46.19 | 62,500 | — | — |
| 2009-09-18 | $13.88 | $46.19 | 116,000 | — | — |
| 2009-09-17 | $13.94 | $46.39 | 104,200 | — | — |
| 2009-09-16 | $13.98 | $46.52 | 92,700 | — | — |
| 2009-09-15 | $13.70 | $45.59 | 51,200 | — | — |
| 2009-09-14 | $13.77 | $45.82 | 73,300 | — | — |
| 2009-09-11 | $13.70 | $45.59 | 103,000 | — | — |
| 2009-09-10 | $13.67 | $45.23 | 289,900 | — | — |
| 2009-09-09 | $13.74 | $45.46 | 219,500 | — | — |
| 2009-09-08 | $14.05 | $46.49 | 233,400 | — | — |
| 2009-09-04 | $14.04 | $46.45 | 216,500 | — | — |
| 2009-09-03 | $13.61 | $45.03 | 505,500 | — | — |
| 2009-09-02 | $13.34 | $44.14 | 383,900 | — | — |
| 2009-09-01 | $12.67 | $41.92 | 85,300 | — | — |
| 2009-08-31 | $12.69 | $41.99 | 53,800 | — | — |
| 2009-08-28 | $12.64 | $41.82 | 48,100 | — | — |
| 2009-08-27 | $12.62 | $41.75 | 49,800 | — | — |
| 2009-08-26 | $12.59 | $41.66 | 91,500 | — | — |
| 2009-08-25 | $12.58 | $41.62 | 37,200 | — | — |
| 2009-08-24 | $12.50 | $41.36 | 65,500 | — | — |
| 2009-08-21 | $12.52 | $41.42 | 52,800 | — | — |
| 2009-08-20 | $12.35 | $40.86 | 63,500 | — | — |
| 2009-08-19 | $12.37 | $40.93 | 33,200 | — | — |
| 2009-08-18 | $12.32 | $40.76 | 60,900 | — | — |
| 2009-08-17 | $12.25 | $40.53 | 44,300 | — | — |
| 2009-08-14 | $12.34 | $40.83 | 67,600 | — | — |
| 2009-08-13 | $12.45 | $41.19 | 87,100 | — | — |
| 2009-08-12 | $12.53 | $41.46 | 40,400 | — | — |
| 2009-08-11 | $12.61 | $41.46 | 39,000 | — | — |
| 2009-08-10 | $12.53 | $41.20 | 47,000 | — | — |
| 2009-08-07 | $12.54 | $41.23 | 56,400 | — | — |
| 2009-08-06 | $12.41 | $40.81 | 73,300 | — | — |
| 2009-08-05 | $12.53 | $41.20 | 58,900 | — | — |
| 2009-08-04 | $12.49 | $41.07 | 77,000 | — | — |
| 2009-08-03 | $12.64 | $41.56 | 118,900 | — | — |
| 2009-07-31 | $12.94 | $42.55 | 58,700 | — | — |
| 2009-07-30 | $12.77 | $41.99 | 86,600 | — | — |
| 2009-07-29 | $12.36 | $40.64 | 81,600 | — | — |
| 2009-07-28 | $12.21 | $40.15 | 124,800 | — | — |
| 2009-07-27 | $11.98 | $39.39 | 52,700 | — | — |
| 2009-07-24 | $11.89 | $39.10 | 47,900 | — | — |
| 2009-07-23 | $11.92 | $39.19 | 48,900 | — | — |
| 2009-07-22 | $11.89 | $39.10 | 54,100 | — | — |
| 2009-07-21 | $11.90 | $39.13 | 30,300 | — | — |
| 2009-07-20 | $11.86 | $39.00 | 20,700 | — | — |
| 2009-07-17 | $11.86 | $39.00 | 34,200 | — | — |
| 2009-07-16 | $11.90 | $39.13 | 39,400 | — | — |
| 2009-07-15 | $11.83 | $38.90 | 53,000 | — | — |
| 2009-07-14 | $11.81 | $38.83 | 29,500 | — | — |
| 2009-07-13 | $11.75 | $38.64 | 30,400 | — | — |
| 2009-07-10 | $11.72 | $38.31 | 41,700 | — | — |
| 2009-07-09 | $11.60 | $37.91 | 46,400 | — | — |
| 2009-07-08 | $11.72 | $38.31 | 52,700 | — | — |
| 2009-07-07 | $11.53 | $37.69 | 26,200 | — | — |
| 2009-07-06 | $11.57 | $37.82 | 30,800 | — | — |
| 2009-07-02 | $11.65 | $38.08 | 34,500 | — | — |
| 2009-07-01 | $11.63 | $38.01 | 34,600 | — | — |
| 2009-06-30 | $11.62 | $37.98 | 44,800 | — | — |
| 2009-06-29 | $11.59 | $37.88 | 40,100 | — | — |
| 2009-06-26 | $11.59 | $37.88 | 27,900 | — | — |
| 2009-06-25 | $11.80 | $38.57 | 33,300 | — | — |
| 2009-06-24 | $11.80 | $38.57 | 95,400 | — | — |
| 2009-06-23 | $11.39 | $37.23 | 75,900 | — | — |
| 2009-06-22 | $11.48 | $37.52 | 54,300 | — | — |
| 2009-06-19 | $11.58 | $37.85 | 104,900 | — | — |
| 2009-06-18 | $11.23 | $36.71 | 46,100 | — | — |
| 2009-06-17 | $11.20 | $36.61 | 26,300 | — | — |
| 2009-06-16 | $11.16 | $36.48 | 57,400 | — | — |
| 2009-06-15 | $11.07 | $36.18 | 121,800 | — | — |
| 2009-06-12 | $11.34 | $37.07 | 59,500 | — | — |
| 2009-06-11 | $11.80 | $38.57 | 34,900 | — | — |
| 2009-06-10 | $12.09 | $39.29 | 20,700 | — | — |
| 2009-06-09 | $11.93 | $38.77 | 34,300 | — | — |
| 2009-06-08 | $11.90 | $38.67 | 30,600 | — | — |
| 2009-06-05 | $11.97 | $38.90 | 52,600 | — | — |
| 2009-06-04 | $12.24 | $39.78 | 49,200 | — | — |
| 2009-06-03 | $11.97 | $38.90 | 52,900 | — | — |
| 2009-06-02 | $11.94 | $38.80 | 36,000 | — | — |
| 2009-06-01 | $11.82 | $38.41 | 58,600 | — | — |
| 2009-05-29 | $11.76 | $38.22 | 34,400 | — | — |
| 2009-05-28 | $11.71 | $38.05 | 62,300 | — | — |
| 2009-05-27 | $11.60 | $37.70 | 71,500 | — | — |
| 2009-05-26 | $11.67 | $37.92 | 83,200 | — | — |
| 2009-05-22 | $11.80 | $38.35 | 55,300 | — | — |
| 2009-05-21 | $11.94 | $38.80 | 58,500 | — | — |
| 2009-05-20 | $11.81 | $38.38 | 65,900 | — | — |
| 2009-05-19 | $11.83 | $38.44 | 39,100 | — | — |
| 2009-05-18 | $12.00 | $39.00 | 51,900 | — | — |
| 2009-05-15 | $11.93 | $38.77 | 24,300 | — | — |
| 2009-05-14 | $11.81 | $38.38 | 21,200 | — | — |
| 2009-05-13 | $11.78 | $38.28 | 46,800 | — | — |
| 2009-05-12 | $11.82 | $38.18 | 39,200 | — | — |
| 2009-05-11 | $11.61 | $37.50 | 17,500 | — | — |
| 2009-05-08 | $11.46 | $37.02 | 66,500 | — | — |
| 2009-05-07 | $11.25 | $36.34 | 41,200 | — | — |
| 2009-05-06 | $11.18 | $36.12 | 41,400 | — | — |
| 2009-05-05 | $11.10 | $35.86 | 35,100 | — | — |
| 2009-05-04 | $11.20 | $36.18 | 54,100 | — | — |
| 2009-05-01 | $11.24 | $36.31 | 58,600 | — | — |
| 2009-04-30 | $11.40 | $36.83 | 62,300 | — | — |
| 2009-04-29 | $11.25 | $36.34 | 45,500 | — | — |
| 2009-04-28 | $11.14 | $35.99 | 30,900 | — | — |
| 2009-04-27 | $11.07 | $35.76 | 32,400 | — | — |
| 2009-04-24 | $11.15 | $36.02 | 36,600 | — | — |
| 2009-04-23 | $11.13 | $35.95 | 38,000 | — | — |
| 2009-04-22 | $11.14 | $35.99 | 34,400 | — | — |
| 2009-04-21 | $11.16 | $36.05 | 31,100 | — | — |
| 2009-04-20 | $11.03 | $35.63 | 40,000 | — | — |
| 2009-04-17 | $10.86 | $35.08 | 39,100 | — | — |
| 2009-04-16 | $10.69 | $34.53 | 33,900 | — | — |
| 2009-04-15 | $10.66 | $34.44 | 46,600 | — | — |
| 2009-04-14 | $10.62 | $34.31 | 25,600 | — | — |
| 2009-04-13 | $10.64 | $34.37 | 56,700 | — | — |
| 2009-04-09 | $10.83 | $34.76 | 67,100 | — | — |
| 2009-04-08 | $10.61 | $34.05 | 51,900 | — | — |
| 2009-04-07 | $10.60 | $34.02 | 32,400 | — | — |
| 2009-04-06 | $10.91 | $35.02 | 25,800 | — | — |
| 2009-04-03 | $10.95 | $35.14 | 43,400 | — | — |
| 2009-04-02 | $11.15 | $35.79 | 44,700 | — | — |
| 2009-04-01 | $11.11 | $35.66 | 36,900 | — | — |
| 2009-03-31 | $10.97 | $35.21 | 50,800 | — | — |
| 2009-03-30 | $11.00 | $35.30 | 62,200 | — | — |
| 2009-03-27 | $11.18 | $35.88 | 55,400 | — | — |
| 2009-03-26 | $10.78 | $34.60 | 62,700 | — | — |
| 2009-03-25 | $10.69 | $34.31 | 27,200 | — | — |
| 2009-03-24 | $10.53 | $33.80 | 63,900 | — | — |
| 2009-03-23 | $10.68 | $34.28 | 55,000 | — | — |
| 2009-03-20 | $10.78 | $34.60 | 28,200 | — | — |
| 2009-03-19 | $10.71 | $34.37 | 43,700 | — | — |
| 2009-03-18 | $10.45 | $33.54 | 61,500 | — | — |
| 2009-03-17 | $10.36 | $33.25 | 43,900 | — | — |
| 2009-03-16 | $10.56 | $33.89 | 32,500 | — | — |
| 2009-03-13 | $10.54 | $33.83 | 55,600 | — | — |
| 2009-03-12 | $10.77 | $34.57 | 166,900 | — | — |
| 2009-03-11 | $10.36 | $33.25 | 40,300 | — | — |
| 2009-03-10 | $10.45 | $33.31 | 72,000 | — | — |
| 2009-03-09 | $9.87 | $31.47 | 56,300 | — | — |
| 2009-03-06 | $10.13 | $32.29 | 73,900 | — | — |
| 2009-03-05 | $10.35 | $33.00 | 71,400 | — | — |
| 2009-03-04 | $10.72 | $34.18 | 110,400 | — | — |
| 2009-03-03 | $10.65 | $33.95 | 60,100 | — | — |
| 2009-03-02 | $10.62 | $33.86 | 79,300 | — | — |
| 2009-02-27 | $10.85 | $34.59 | 77,100 | — | — |
| 2009-02-26 | $10.80 | $34.43 | 104,900 | — | — |
| 2009-02-25 | $10.48 | $33.41 | 81,000 | — | — |
| 2009-02-24 | $10.15 | $32.36 | 111,700 | — | — |
| 2009-02-23 | $9.45 | $30.13 | 113,000 | — | — |
| 2009-02-20 | $9.64 | $30.73 | 126,200 | — | — |
| 2009-02-19 | $9.91 | $31.59 | 72,000 | — | — |
| 2009-02-18 | $9.90 | $31.56 | 108,500 | — | — |
| 2009-02-17 | $10.23 | $32.61 | 120,500 | — | — |
| 2009-02-13 | $10.92 | $34.81 | 21,500 | — | — |
| 2009-02-12 | $10.97 | $34.97 | 39,400 | — | — |
| 2009-02-11 | $10.97 | $34.97 | 34,200 | — | — |
| 2009-02-10 | $11.40 | $36.12 | 42,000 | — | — |
| 2009-02-09 | $11.56 | $36.63 | 33,800 | — | — |
| 2009-02-06 | $11.40 | $36.12 | 32,900 | — | — |
| 2009-02-05 | $11.25 | $35.64 | 49,500 | — | — |
| 2009-02-04 | $11.16 | $35.36 | 93,500 | — | — |
| 2009-02-03 | $11.17 | $35.39 | 86,200 | — | — |
| 2009-02-02 | $11.48 | $36.37 | 57,000 | — | — |
| 2009-01-30 | $11.76 | $37.26 | 61,900 | — | — |
| 2009-01-29 | $11.85 | $37.55 | 104,500 | — | — |
| 2009-01-28 | $11.50 | $36.44 | 79,900 | — | — |
| 2009-01-27 | $11.23 | $35.58 | 86,800 | — | — |
| 2009-01-26 | $10.90 | $34.54 | 62,400 | — | — |
| 2009-01-23 | $10.61 | $33.62 | 63,500 | — | — |
| 2009-01-22 | $10.56 | $33.46 | 40,000 | — | — |
| 2009-01-21 | $10.58 | $33.52 | 43,700 | — | — |
| 2009-01-20 | $10.43 | $33.05 | 109,100 | — | — |
| 2009-01-16 | $10.60 | $33.59 | 76,200 | — | — |
| 2009-01-15 | $10.07 | $31.91 | 64,900 | — | — |
| 2009-01-14 | $10.16 | $32.19 | 74,000 | — | — |
| 2009-01-13 | $10.38 | $32.89 | 84,300 | — | — |
| 2009-01-12 | $10.57 | $33.27 | 109,400 | — | — |
| 2009-01-09 | $10.21 | $32.14 | 93,600 | — | — |
| 2009-01-08 | $10.20 | $32.10 | 89,700 | — | — |
| 2009-01-07 | $10.08 | $31.73 | 55,300 | — | — |
| 2009-01-06 | $10.15 | $31.95 | 121,800 | — | — |
| 2009-01-05 | $10.05 | $31.63 | 137,300 | — | — |
| 2009-01-02 | $9.40 | $29.59 | 94,100 | — | — |