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
- 1992-06-03 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 | $13.37 | $44.23 | 83,700 | — | — |
| 2009-12-30 | $13.33 | $44.09 | 46,700 | — | — |
| 2009-12-29 | $13.30 | $43.99 | 59,300 | — | — |
| 2009-12-28 | $13.23 | $43.76 | 63,700 | — | — |
| 2009-12-24 | $13.16 | $43.53 | 24,400 | — | — |
| 2009-12-23 | $13.14 | $43.46 | 47,300 | — | — |
| 2009-12-22 | $13.04 | $43.13 | 64,500 | — | — |
| 2009-12-21 | $13.11 | $43.37 | 93,000 | — | — |
| 2009-12-18 | $13.04 | $43.13 | 87,700 | — | — |
| 2009-12-17 | $13.15 | $43.50 | 74,800 | — | — |
| 2009-12-16 | $13.24 | $43.80 | 109,100 | — | — |
| 2009-12-15 | $13.30 | $43.99 | 63,600 | — | — |
| 2009-12-14 | $13.64 | $45.12 | 37,700 | — | — |
| 2009-12-11 | $13.65 | $45.15 | 41,400 | — | — |
| 2009-12-10 | $13.76 | $45.23 | 68,400 | — | — |
| 2009-12-09 | $13.59 | $44.67 | 45,800 | — | — |
| 2009-12-08 | $13.58 | $44.64 | 39,100 | — | — |
| 2009-12-07 | $13.58 | $44.64 | 39,900 | — | — |
| 2009-12-04 | $13.61 | $44.74 | 41,700 | — | — |
| 2009-12-03 | $13.53 | $44.47 | 38,300 | — | — |
| 2009-12-02 | $13.54 | $44.51 | 73,200 | — | — |
| 2009-12-01 | $13.46 | $44.24 | 88,000 | — | — |
| 2009-11-30 | $13.36 | $43.92 | 66,600 | — | — |
| 2009-11-27 | $13.18 | $43.32 | 23,300 | — | — |
| 2009-11-25 | $13.11 | $43.09 | 16,900 | — | — |
| 2009-11-24 | $13.11 | $43.09 | 38,500 | — | — |
| 2009-11-23 | $13.09 | $43.03 | 46,200 | — | — |
| 2009-11-20 | $13.00 | $42.73 | 59,300 | — | — |
| 2009-11-19 | $13.00 | $42.73 | 47,000 | — | — |
| 2009-11-18 | $12.89 | $42.37 | 27,300 | — | — |
| 2009-11-17 | $12.87 | $42.31 | 62,900 | — | — |
| 2009-11-16 | $12.92 | $42.47 | 59,800 | — | — |
| 2009-11-13 | $12.85 | $42.24 | 38,700 | — | — |
| 2009-11-12 | $12.80 | $42.08 | 85,200 | — | — |
| 2009-11-11 | $12.92 | $42.47 | 74,400 | — | — |
| 2009-11-10 | $13.17 | $43.29 | 51,600 | — | — |
| 2009-11-09 | $13.34 | $43.58 | 62,500 | — | — |
| 2009-11-06 | $13.29 | $43.42 | 20,800 | — | — |
| 2009-11-05 | $13.29 | $43.42 | 59,600 | — | — |
| 2009-11-04 | $13.26 | $43.32 | 52,800 | — | — |
| 2009-11-03 | $13.15 | $42.96 | 46,400 | — | — |
| 2009-11-02 | $13.21 | $43.16 | 42,500 | — | — |
| 2009-10-30 | $13.23 | $43.22 | 47,000 | — | — |
| 2009-10-29 | $13.30 | $43.45 | 71,800 | — | — |
| 2009-10-28 | $13.08 | $42.73 | 44,200 | — | — |
| 2009-10-27 | $13.23 | $43.22 | 71,900 | — | — |
| 2009-10-26 | $13.29 | $43.42 | 48,000 | — | — |
| 2009-10-23 | $13.23 | $43.22 | 49,900 | — | — |
| 2009-10-22 | $13.30 | $43.45 | 130,900 | — | — |
| 2009-10-21 | $13.41 | $43.81 | 73,300 | — | — |
| 2009-10-20 | $13.42 | $43.85 | 119,500 | — | — |
| 2009-10-19 | $13.23 | $43.22 | 126,000 | — | — |
| 2009-10-16 | $13.08 | $42.73 | 76,800 | — | — |
| 2009-10-15 | $12.85 | $41.98 | 229,900 | — | — |
| 2009-10-14 | $13.29 | $43.42 | 161,100 | — | — |
| 2009-10-13 | $13.64 | $44.56 | 75,800 | — | — |
| 2009-10-12 | $13.44 | $43.65 | 137,900 | — | — |
| 2009-10-09 | $13.87 | $45.04 | 156,300 | — | — |
| 2009-10-08 | $14.32 | $46.50 | 47,900 | — | — |
| 2009-10-07 | $14.29 | $46.41 | 69,700 | — | — |
| 2009-10-06 | $14.37 | $46.67 | 75,300 | — | — |
| 2009-10-05 | $14.34 | $46.57 | 110,500 | — | — |
| 2009-10-02 | $13.93 | $45.24 | 22,100 | — | — |
| 2009-10-01 | $13.79 | $44.78 | 43,800 | — | — |
| 2009-09-30 | $13.79 | $44.78 | 30,700 | — | — |
| 2009-09-29 | $13.80 | $44.82 | 133,600 | — | — |
| 2009-09-28 | $13.76 | $44.69 | 72,700 | — | — |
| 2009-09-25 | $13.70 | $44.49 | 67,300 | — | — |
| 2009-09-24 | $13.68 | $44.43 | 54,200 | — | — |
| 2009-09-23 | $13.64 | $44.30 | 81,700 | — | — |
| 2009-09-22 | $13.61 | $44.20 | 64,800 | — | — |
| 2009-09-21 | $13.57 | $44.07 | 48,700 | — | — |
| 2009-09-18 | $13.49 | $43.81 | 62,700 | — | — |
| 2009-09-17 | $13.45 | $43.68 | 77,000 | — | — |
| 2009-09-16 | $13.31 | $43.22 | 93,800 | — | — |
| 2009-09-15 | $13.20 | $42.87 | 70,300 | — | — |
| 2009-09-14 | $13.15 | $42.70 | 164,000 | — | — |
| 2009-09-11 | $13.26 | $43.06 | 55,700 | — | — |
| 2009-09-10 | $13.30 | $42.93 | 118,600 | — | — |
| 2009-09-09 | $13.25 | $42.77 | 135,400 | — | — |
| 2009-09-08 | $13.51 | $43.61 | 99,900 | — | — |
| 2009-09-04 | $13.60 | $43.90 | 113,100 | — | — |
| 2009-09-03 | $13.34 | $43.06 | 82,500 | — | — |
| 2009-09-02 | $13.10 | $42.28 | 67,300 | — | — |
| 2009-09-01 | $12.94 | $41.77 | 47,700 | — | — |
| 2009-08-31 | $12.92 | $41.70 | 87,200 | — | — |
| 2009-08-28 | $12.82 | $41.38 | 28,200 | — | — |
| 2009-08-27 | $12.80 | $41.31 | 73,800 | — | — |
| 2009-08-26 | $12.76 | $41.19 | 95,400 | — | — |
| 2009-08-25 | $12.59 | $40.64 | 109,500 | — | — |
| 2009-08-24 | $12.50 | $40.35 | 60,700 | — | — |
| 2009-08-21 | $12.53 | $40.44 | 105,700 | — | — |
| 2009-08-20 | $12.57 | $40.57 | 19,800 | — | — |
| 2009-08-19 | $12.47 | $40.25 | 20,100 | — | — |
| 2009-08-18 | $12.36 | $39.89 | 35,200 | — | — |
| 2009-08-17 | $12.38 | $39.96 | 31,100 | — | — |
| 2009-08-14 | $12.53 | $40.44 | 38,800 | — | — |
| 2009-08-13 | $12.48 | $40.28 | 45,300 | — | — |
| 2009-08-12 | $12.45 | $40.18 | 35,200 | — | — |
| 2009-08-11 | $12.49 | $40.05 | 49,800 | — | — |
| 2009-08-10 | $12.51 | $40.12 | 51,100 | — | — |
| 2009-08-07 | $12.40 | $39.76 | 26,300 | — | — |
| 2009-08-06 | $12.35 | $39.60 | 59,000 | — | — |
| 2009-08-05 | $12.32 | $39.51 | 31,500 | — | — |
| 2009-08-04 | $12.21 | $39.15 | 78,500 | — | — |
| 2009-08-03 | $12.39 | $39.73 | 65,900 | — | — |
| 2009-07-31 | $12.38 | $39.70 | 77,800 | — | — |
| 2009-07-30 | $12.48 | $40.02 | 71,700 | — | — |
| 2009-07-29 | $12.19 | $39.09 | 44,200 | — | — |
| 2009-07-28 | $12.06 | $38.67 | 89,200 | — | — |
| 2009-07-27 | $11.95 | $38.32 | 133,700 | — | — |
| 2009-07-24 | $11.91 | $38.19 | 34,700 | — | — |
| 2009-07-23 | $11.96 | $38.35 | 42,100 | — | — |
| 2009-07-22 | $11.95 | $38.32 | 28,000 | — | — |
| 2009-07-21 | $11.95 | $38.32 | 17,800 | — | — |
| 2009-07-20 | $11.92 | $38.22 | 35,400 | — | — |
| 2009-07-17 | $12.00 | $38.48 | 20,000 | — | — |
| 2009-07-16 | $12.00 | $38.48 | 30,400 | — | — |
| 2009-07-15 | $11.94 | $38.29 | 42,200 | — | — |
| 2009-07-14 | $11.87 | $38.06 | 43,700 | — | — |
| 2009-07-13 | $11.96 | $38.35 | 34,200 | — | — |
| 2009-07-10 | $11.86 | $37.80 | 10,800 | — | — |
| 2009-07-09 | $11.81 | $37.65 | 29,500 | — | — |
| 2009-07-08 | $11.89 | $37.90 | 63,700 | — | — |
| 2009-07-07 | $11.75 | $37.45 | 35,900 | — | — |
| 2009-07-06 | $11.67 | $37.20 | 22,300 | — | — |
| 2009-07-02 | $11.74 | $37.42 | 21,800 | — | — |
| 2009-07-01 | $11.70 | $37.29 | 58,800 | — | — |
| 2009-06-30 | $11.77 | $37.52 | 32,400 | — | — |
| 2009-06-29 | $11.66 | $37.17 | 17,000 | — | — |
| 2009-06-26 | $11.60 | $36.98 | 37,600 | — | — |
| 2009-06-25 | $11.62 | $37.04 | 45,900 | — | — |
| 2009-06-24 | $11.63 | $37.07 | 36,000 | — | — |
| 2009-06-23 | $11.72 | $37.36 | 21,600 | — | — |
| 2009-06-22 | $11.69 | $37.26 | 61,000 | — | — |
| 2009-06-19 | $11.63 | $37.07 | 29,100 | — | — |
| 2009-06-18 | $11.60 | $36.98 | 26,300 | — | — |
| 2009-06-17 | $11.60 | $36.98 | 49,600 | — | — |
| 2009-06-16 | $11.45 | $36.50 | 57,200 | — | — |
| 2009-06-15 | $11.38 | $36.27 | 65,400 | — | — |
| 2009-06-12 | $11.33 | $36.12 | 55,300 | — | — |
| 2009-06-11 | $11.67 | $37.20 | 37,200 | — | — |
| 2009-06-10 | $11.84 | $37.51 | 33,200 | — | — |
| 2009-06-09 | $11.80 | $37.39 | 28,700 | — | — |
| 2009-06-08 | $11.76 | $37.26 | 32,200 | — | — |
| 2009-06-05 | $11.90 | $37.70 | 60,300 | — | — |
| 2009-06-04 | $11.99 | $37.99 | 37,000 | — | — |
| 2009-06-03 | $11.95 | $37.86 | 73,300 | — | — |
| 2009-06-02 | $11.96 | $37.89 | 23,800 | — | — |
| 2009-06-01 | $12.03 | $38.12 | 51,800 | — | — |
| 2009-05-29 | $11.93 | $37.80 | 45,500 | — | — |
| 2009-05-28 | $11.93 | $37.80 | 70,900 | — | — |
| 2009-05-27 | $12.05 | $38.18 | 51,700 | — | — |
| 2009-05-26 | $12.11 | $38.37 | 65,200 | — | — |
| 2009-05-22 | $12.13 | $38.43 | 21,500 | — | — |
| 2009-05-21 | $12.10 | $38.34 | 36,400 | — | — |
| 2009-05-20 | $12.19 | $38.62 | 71,300 | — | — |
| 2009-05-19 | $12.19 | $38.62 | 40,100 | — | — |
| 2009-05-18 | $12.28 | $38.91 | 44,400 | — | — |
| 2009-05-15 | $12.01 | $38.05 | 42,100 | — | — |
| 2009-05-14 | $12.00 | $38.02 | 30,700 | — | — |
| 2009-05-13 | $11.85 | $37.55 | 62,100 | — | — |
| 2009-05-12 | $11.81 | $37.19 | 47,100 | — | — |
| 2009-05-11 | $11.75 | $37.01 | 34,700 | — | — |
| 2009-05-08 | $11.80 | $37.16 | 120,600 | — | — |
| 2009-05-07 | $11.64 | $36.66 | 29,700 | — | — |
| 2009-05-06 | $11.60 | $36.53 | 33,900 | — | — |
| 2009-05-05 | $11.63 | $36.63 | 29,000 | — | — |
| 2009-05-04 | $11.70 | $36.85 | 45,800 | — | — |
| 2009-05-01 | $11.81 | $37.19 | 24,500 | — | — |
| 2009-04-30 | $11.83 | $37.26 | 61,400 | — | — |
| 2009-04-29 | $11.98 | $37.73 | 51,500 | — | — |
| 2009-04-28 | $11.67 | $36.75 | 27,600 | — | — |
| 2009-04-27 | $11.59 | $36.50 | 33,900 | — | — |
| 2009-04-24 | $11.45 | $36.06 | 45,800 | — | — |
| 2009-04-23 | $11.66 | $36.72 | 58,800 | — | — |
| 2009-04-22 | $11.44 | $36.03 | 51,900 | — | — |
| 2009-04-21 | $11.26 | $35.46 | 33,700 | — | — |
| 2009-04-20 | $11.17 | $35.18 | 48,700 | — | — |
| 2009-04-17 | $11.20 | $35.27 | 50,700 | — | — |
| 2009-04-16 | $11.00 | $34.64 | 34,300 | — | — |
| 2009-04-15 | $10.98 | $34.58 | 43,200 | — | — |
| 2009-04-14 | $10.69 | $33.67 | 40,200 | — | — |
| 2009-04-13 | $10.65 | $33.54 | 54,600 | — | — |
| 2009-04-09 | $10.78 | $33.73 | 47,300 | — | — |
| 2009-04-08 | $10.73 | $33.57 | 38,500 | — | — |
| 2009-04-07 | $10.93 | $34.20 | 45,700 | — | — |
| 2009-04-06 | $10.94 | $34.23 | 36,700 | — | — |
| 2009-04-03 | $10.87 | $34.01 | 66,400 | — | — |
| 2009-04-02 | $11.20 | $35.04 | 57,800 | — | — |
| 2009-04-01 | $11.16 | $34.92 | 40,900 | — | — |
| 2009-03-31 | $11.11 | $34.76 | 39,500 | — | — |
| 2009-03-30 | $11.14 | $34.85 | 22,300 | — | — |
| 2009-03-27 | $11.43 | $35.76 | 50,000 | — | — |
| 2009-03-26 | $11.46 | $35.85 | 41,500 | — | — |
| 2009-03-25 | $11.40 | $35.67 | 42,900 | — | — |
| 2009-03-24 | $11.19 | $35.01 | 50,400 | — | — |
| 2009-03-23 | $11.10 | $34.73 | 43,200 | — | — |
| 2009-03-20 | $11.01 | $34.45 | 30,500 | — | — |
| 2009-03-19 | $10.93 | $34.20 | 47,300 | — | — |
| 2009-03-18 | $10.80 | $33.79 | 36,600 | — | — |
| 2009-03-17 | $10.69 | $33.45 | 19,400 | — | — |
| 2009-03-16 | $10.71 | $33.51 | 30,700 | — | — |
| 2009-03-13 | $10.64 | $33.29 | 38,600 | — | — |
| 2009-03-12 | $10.63 | $33.26 | 193,100 | — | — |
| 2009-03-11 | $10.67 | $33.38 | 74,300 | — | — |
| 2009-03-10 | $10.88 | $33.82 | 52,300 | — | — |
| 2009-03-09 | $10.40 | $32.33 | 40,600 | — | — |
| 2009-03-06 | $10.48 | $32.57 | 38,300 | — | — |
| 2009-03-05 | $10.34 | $32.14 | 47,900 | — | — |
| 2009-03-04 | $10.60 | $32.95 | 43,300 | — | — |
| 2009-03-03 | $10.42 | $32.39 | 60,200 | — | — |
| 2009-03-02 | $10.85 | $33.72 | 106,500 | — | — |
| 2009-02-27 | $11.16 | $34.69 | 70,300 | — | — |
| 2009-02-26 | $11.16 | $34.69 | 99,600 | — | — |
| 2009-02-25 | $10.95 | $34.04 | 75,300 | — | — |
| 2009-02-24 | $10.36 | $32.20 | 89,700 | — | — |
| 2009-02-23 | $9.72 | $30.21 | 57,500 | — | — |
| 2009-02-20 | $9.83 | $30.55 | 101,000 | — | — |
| 2009-02-19 | $10.12 | $31.46 | 39,100 | — | — |
| 2009-02-18 | $10.10 | $31.39 | 80,800 | — | — |
| 2009-02-17 | $10.45 | $32.48 | 93,100 | — | — |
| 2009-02-13 | $11.17 | $34.72 | 42,300 | — | — |
| 2009-02-12 | $11.16 | $34.69 | 40,700 | — | — |
| 2009-02-11 | $11.35 | $35.28 | 35,900 | — | — |
| 2009-02-10 | $11.22 | $34.65 | 53,600 | — | — |
| 2009-02-09 | $11.68 | $36.07 | 40,200 | — | — |
| 2009-02-06 | $11.55 | $35.67 | 50,100 | — | — |
| 2009-02-05 | $11.42 | $35.27 | 97,600 | — | — |
| 2009-02-04 | $11.01 | $34.01 | 148,700 | — | — |
| 2009-02-03 | $10.69 | $33.02 | 58,900 | — | — |
| 2009-02-02 | $10.34 | $31.94 | 81,900 | — | — |
| 2009-01-30 | $10.12 | $31.26 | 71,800 | — | — |
| 2009-01-29 | $10.25 | $31.66 | 56,900 | — | — |
| 2009-01-28 | $10.38 | $32.06 | 90,700 | — | — |
| 2009-01-27 | $10.12 | $31.26 | 86,100 | — | — |
| 2009-01-26 | $10.05 | $31.04 | 87,300 | — | — |
| 2009-01-23 | $9.83 | $30.36 | 60,700 | — | — |
| 2009-01-22 | $9.91 | $30.61 | 61,200 | — | — |
| 2009-01-21 | $10.20 | $31.50 | 74,500 | — | — |
| 2009-01-20 | $10.31 | $31.84 | 82,800 | — | — |
| 2009-01-16 | $10.85 | $33.51 | 45,500 | — | — |
| 2009-01-15 | $10.37 | $32.03 | 40,200 | — | — |
| 2009-01-14 | $10.47 | $32.34 | 74,000 | — | — |
| 2009-01-13 | $10.52 | $32.49 | 95,200 | — | — |
| 2009-01-12 | $10.66 | $32.70 | 59,200 | — | — |
| 2009-01-09 | $10.46 | $32.09 | 89,900 | — | — |
| 2009-01-08 | $10.35 | $31.75 | 79,100 | — | — |
| 2009-01-07 | $10.36 | $31.78 | 117,800 | — | — |
| 2009-01-06 | $10.60 | $32.52 | 104,700 | — | — |
| 2009-01-05 | $10.42 | $31.97 | 93,800 | — | — |
| 2009-01-02 | $9.94 | $30.50 | 86,700 | — | — |