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
- 1992-05-13 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 | $14.25 | $45.96 | 15,300 | — | — |
| 2009-12-30 | $14.10 | $45.48 | 5,300 | — | — |
| 2009-12-29 | $14.12 | $45.54 | 16,700 | — | — |
| 2009-12-28 | $14.14 | $45.60 | 12,900 | — | — |
| 2009-12-24 | $14.05 | $45.31 | 2,400 | — | — |
| 2009-12-23 | $14.11 | $45.51 | 20,700 | — | — |
| 2009-12-22 | $14.03 | $45.25 | 18,400 | — | — |
| 2009-12-21 | $13.95 | $44.99 | 12,500 | — | — |
| 2009-12-18 | $13.92 | $44.90 | 18,900 | — | — |
| 2009-12-17 | $13.95 | $44.99 | 19,400 | — | — |
| 2009-12-16 | $13.89 | $44.80 | 30,400 | — | — |
| 2009-12-15 | $13.86 | $44.70 | 37,500 | — | — |
| 2009-12-14 | $14.06 | $45.35 | 26,300 | — | — |
| 2009-12-11 | $14.13 | $45.57 | 17,000 | — | — |
| 2009-12-10 | $14.35 | $46.01 | 15,600 | — | — |
| 2009-12-09 | $14.18 | $45.47 | 18,900 | — | — |
| 2009-12-08 | $14.11 | $45.24 | 15,500 | — | — |
| 2009-12-07 | $14.20 | $45.53 | 13,400 | — | — |
| 2009-12-04 | $14.19 | $45.50 | 11,900 | — | — |
| 2009-12-03 | $14.16 | $45.40 | 15,400 | — | — |
| 2009-12-02 | $14.10 | $45.21 | 25,900 | — | — |
| 2009-12-01 | $14.10 | $45.21 | 21,000 | — | — |
| 2009-11-30 | $14.08 | $45.15 | 9,300 | — | — |
| 2009-11-27 | $14.13 | $45.31 | 6,800 | — | — |
| 2009-11-25 | $14.05 | $45.05 | 4,900 | — | — |
| 2009-11-24 | $14.02 | $44.95 | 23,900 | — | — |
| 2009-11-23 | $13.98 | $44.82 | 14,200 | — | — |
| 2009-11-20 | $13.89 | $44.54 | 10,300 | — | — |
| 2009-11-19 | $13.87 | $44.47 | 24,000 | — | — |
| 2009-11-18 | $13.95 | $44.73 | 18,100 | — | — |
| 2009-11-17 | $13.90 | $44.57 | 6,600 | — | — |
| 2009-11-16 | $13.97 | $44.79 | 16,100 | — | — |
| 2009-11-13 | $13.83 | $44.34 | 3,900 | — | — |
| 2009-11-12 | $13.89 | $44.54 | 20,100 | — | — |
| 2009-11-11 | $13.95 | $44.73 | 7,000 | — | — |
| 2009-11-10 | $13.95 | $44.73 | 12,700 | — | — |
| 2009-11-09 | $13.94 | $44.45 | 18,200 | — | — |
| 2009-11-06 | $13.91 | $44.35 | 7,600 | — | — |
| 2009-11-05 | $13.88 | $44.26 | 7,500 | — | — |
| 2009-11-04 | $14.05 | $44.80 | 15,100 | — | — |
| 2009-11-03 | $14.10 | $44.96 | 23,600 | — | — |
| 2009-11-02 | $14.27 | $45.50 | 20,800 | — | — |
| 2009-10-30 | $14.38 | $45.85 | 9,100 | — | — |
| 2009-10-29 | $14.28 | $45.53 | 9,400 | — | — |
| 2009-10-28 | $14.11 | $44.99 | 9,600 | — | — |
| 2009-10-27 | $14.20 | $45.28 | 12,400 | — | — |
| 2009-10-26 | $14.14 | $45.08 | 18,700 | — | — |
| 2009-10-23 | $14.12 | $45.02 | 28,300 | — | — |
| 2009-10-22 | $14.11 | $44.99 | 13,300 | — | — |
| 2009-10-21 | $14.03 | $44.73 | 16,500 | — | — |
| 2009-10-20 | $14.02 | $44.70 | 29,000 | — | — |
| 2009-10-19 | $13.74 | $43.81 | 19,100 | — | — |
| 2009-10-16 | $13.62 | $43.43 | 24,300 | — | — |
| 2009-10-15 | $13.69 | $43.65 | 36,800 | — | — |
| 2009-10-14 | $13.72 | $43.74 | 16,600 | — | — |
| 2009-10-13 | $14.04 | $44.77 | 26,500 | — | — |
| 2009-10-12 | $13.56 | $42.99 | 49,100 | — | — |
| 2009-10-09 | $14.24 | $45.14 | 27,700 | — | — |
| 2009-10-08 | $14.60 | $46.28 | 24,500 | — | — |
| 2009-10-07 | $14.70 | $46.60 | 23,100 | — | — |
| 2009-10-06 | $14.82 | $46.98 | 35,900 | — | — |
| 2009-10-05 | $14.69 | $46.57 | 47,300 | — | — |
| 2009-10-02 | $14.57 | $46.19 | 22,300 | — | — |
| 2009-10-01 | $14.49 | $45.93 | 23,500 | — | — |
| 2009-09-30 | $14.48 | $45.90 | 17,100 | — | — |
| 2009-09-29 | $14.47 | $45.87 | 49,800 | — | — |
| 2009-09-28 | $14.62 | $46.35 | 14,700 | — | — |
| 2009-09-25 | $14.38 | $45.59 | 19,900 | — | — |
| 2009-09-24 | $14.32 | $45.40 | 25,900 | — | — |
| 2009-09-23 | $14.45 | $45.81 | 12,100 | — | — |
| 2009-09-22 | $14.33 | $45.43 | 25,900 | — | — |
| 2009-09-21 | $14.25 | $45.17 | 18,800 | — | — |
| 2009-09-18 | $14.12 | $44.76 | 32,500 | — | — |
| 2009-09-17 | $14.18 | $44.95 | 16,800 | — | — |
| 2009-09-16 | $14.05 | $44.54 | 8,100 | — | — |
| 2009-09-15 | $13.93 | $44.16 | 15,900 | — | — |
| 2009-09-14 | $13.91 | $44.10 | 26,700 | — | — |
| 2009-09-11 | $13.82 | $43.81 | 25,600 | — | — |
| 2009-09-10 | $13.79 | $43.47 | 26,200 | — | — |
| 2009-09-09 | $13.68 | $43.12 | 15,300 | — | — |
| 2009-09-08 | $13.80 | $43.50 | 24,700 | — | — |
| 2009-09-04 | $13.75 | $43.34 | 15,100 | — | — |
| 2009-09-03 | $13.68 | $43.12 | 26,500 | — | — |
| 2009-09-02 | $13.37 | $42.14 | 27,000 | — | — |
| 2009-09-01 | $13.61 | $42.90 | 26,600 | — | — |
| 2009-08-31 | $13.60 | $42.87 | 14,500 | — | — |
| 2009-08-28 | $13.60 | $42.87 | 23,200 | — | — |
| 2009-08-27 | $13.16 | $41.48 | 52,800 | — | — |
| 2009-08-26 | $13.28 | $41.86 | 17,800 | — | — |
| 2009-08-25 | $13.27 | $41.83 | 20,800 | — | — |
| 2009-08-24 | $13.02 | $41.04 | 13,000 | — | — |
| 2009-08-21 | $13.03 | $41.07 | 14,800 | — | — |
| 2009-08-20 | $13.05 | $41.14 | 22,900 | — | — |
| 2009-08-19 | $13.12 | $41.36 | 23,200 | — | — |
| 2009-08-18 | $13.09 | $41.26 | 14,200 | — | — |
| 2009-08-17 | $13.07 | $41.20 | 19,100 | — | — |
| 2009-08-14 | $13.18 | $41.55 | 11,400 | — | — |
| 2009-08-13 | $13.12 | $41.36 | 12,200 | — | — |
| 2009-08-12 | $12.95 | $40.82 | 36,600 | — | — |
| 2009-08-11 | $13.02 | $40.79 | 18,600 | — | — |
| 2009-08-10 | $13.15 | $41.20 | 13,100 | — | — |
| 2009-08-07 | $13.10 | $41.05 | 16,000 | — | — |
| 2009-08-06 | $13.18 | $41.30 | 15,200 | — | — |
| 2009-08-05 | $13.05 | $40.89 | 21,700 | — | — |
| 2009-08-04 | $12.95 | $40.58 | 14,800 | — | — |
| 2009-08-03 | $12.95 | $40.58 | 27,200 | — | — |
| 2009-07-31 | $12.99 | $40.70 | 15,700 | — | — |
| 2009-07-30 | $13.01 | $40.76 | 25,400 | — | — |
| 2009-07-29 | $13.01 | $40.76 | 32,800 | — | — |
| 2009-07-28 | $12.83 | $40.20 | 19,900 | — | — |
| 2009-07-27 | $12.65 | $39.64 | 22,400 | — | — |
| 2009-07-24 | $12.72 | $39.85 | 15,700 | — | — |
| 2009-07-23 | $12.55 | $39.32 | 10,700 | — | — |
| 2009-07-22 | $12.40 | $38.85 | 20,700 | — | — |
| 2009-07-21 | $12.35 | $38.70 | 5,700 | — | — |
| 2009-07-20 | $12.24 | $38.35 | 19,800 | — | — |
| 2009-07-17 | $12.15 | $38.07 | 23,500 | — | — |
| 2009-07-16 | $12.00 | $37.60 | 25,500 | — | — |
| 2009-07-15 | $12.04 | $37.72 | 10,300 | — | — |
| 2009-07-14 | $11.94 | $37.41 | 30,600 | — | — |
| 2009-07-13 | $12.16 | $38.10 | 27,400 | — | — |
| 2009-07-10 | $12.02 | $37.43 | 8,700 | — | — |
| 2009-07-09 | $11.98 | $37.31 | 30,200 | — | — |
| 2009-07-08 | $12.01 | $37.40 | 23,900 | — | — |
| 2009-07-07 | $12.00 | $37.37 | 5,400 | — | — |
| 2009-07-06 | $11.97 | $37.27 | 9,500 | — | — |
| 2009-07-02 | $12.01 | $37.40 | 5,700 | — | — |
| 2009-07-01 | $12.05 | $37.52 | 35,600 | — | — |
| 2009-06-30 | $11.95 | $37.21 | 10,400 | — | — |
| 2009-06-29 | $11.95 | $37.21 | 24,900 | — | — |
| 2009-06-26 | $11.71 | $36.46 | 6,100 | — | — |
| 2009-06-25 | $11.68 | $36.37 | 13,700 | — | — |
| 2009-06-24 | $11.69 | $36.40 | 14,000 | — | — |
| 2009-06-23 | $11.49 | $35.78 | 21,600 | — | — |
| 2009-06-22 | $11.61 | $36.15 | 10,300 | — | — |
| 2009-06-19 | $11.76 | $36.62 | 21,300 | — | — |
| 2009-06-18 | $11.84 | $36.87 | 15,900 | — | — |
| 2009-06-17 | $11.81 | $36.78 | 9,300 | — | — |
| 2009-06-16 | $11.73 | $36.53 | 7,800 | — | — |
| 2009-06-15 | $11.62 | $36.18 | 15,800 | — | — |
| 2009-06-12 | $11.82 | $36.81 | 12,800 | — | — |
| 2009-06-11 | $12.00 | $37.37 | 17,300 | — | — |
| 2009-06-10 | $12.12 | $37.51 | 15,100 | — | — |
| 2009-06-09 | $12.13 | $37.54 | 6,200 | — | — |
| 2009-06-08 | $12.05 | $37.29 | 16,200 | — | — |
| 2009-06-05 | $12.10 | $37.45 | 13,600 | — | — |
| 2009-06-04 | $12.07 | $37.36 | 6,100 | — | — |
| 2009-06-03 | $12.02 | $37.20 | 10,800 | — | — |
| 2009-06-02 | $12.07 | $37.36 | 21,700 | — | — |
| 2009-06-01 | $12.00 | $37.14 | 17,300 | — | — |
| 2009-05-29 | $12.00 | $37.14 | 15,200 | — | — |
| 2009-05-28 | $12.04 | $37.26 | 22,400 | — | — |
| 2009-05-27 | $11.98 | $37.08 | 11,700 | — | — |
| 2009-05-26 | $12.00 | $37.14 | 10,300 | — | — |
| 2009-05-22 | $11.97 | $37.05 | 5,300 | — | — |
| 2009-05-21 | $12.12 | $37.51 | 18,600 | — | — |
| 2009-05-20 | $12.12 | $37.51 | 15,400 | — | — |
| 2009-05-19 | $11.98 | $37.08 | 20,800 | — | — |
| 2009-05-18 | $11.95 | $36.98 | 7,300 | — | — |
| 2009-05-15 | $11.82 | $36.58 | 11,800 | — | — |
| 2009-05-14 | $11.83 | $36.61 | 9,500 | — | — |
| 2009-05-13 | $11.75 | $36.37 | 4,300 | — | — |
| 2009-05-12 | $11.86 | $36.50 | 37,800 | — | — |
| 2009-05-11 | $11.71 | $36.03 | 7,000 | — | — |
| 2009-05-08 | $11.73 | $36.10 | 10,900 | — | — |
| 2009-05-07 | $11.67 | $35.91 | 10,600 | — | — |
| 2009-05-06 | $11.71 | $36.03 | 4,300 | — | — |
| 2009-05-05 | $11.65 | $35.85 | 5,600 | — | — |
| 2009-05-04 | $11.70 | $36.00 | 35,000 | — | — |
| 2009-05-01 | $11.78 | $36.25 | 16,200 | — | — |
| 2009-04-30 | $11.70 | $36.00 | 18,000 | — | — |
| 2009-04-29 | $11.56 | $35.57 | 74,800 | — | — |
| 2009-04-28 | $11.64 | $35.82 | 8,000 | — | — |
| 2009-04-27 | $11.59 | $35.66 | 9,800 | — | — |
| 2009-04-24 | $11.67 | $35.91 | 12,700 | — | — |
| 2009-04-23 | $11.55 | $35.54 | 6,100 | — | — |
| 2009-04-22 | $11.43 | $35.17 | 14,200 | — | — |
| 2009-04-21 | $11.45 | $35.23 | 12,300 | — | — |
| 2009-04-20 | $11.32 | $34.83 | 15,600 | — | — |
| 2009-04-17 | $11.24 | $34.59 | 1,800 | — | — |
| 2009-04-16 | $11.19 | $34.43 | 27,600 | — | — |
| 2009-04-15 | $11.12 | $34.22 | 26,500 | — | — |
| 2009-04-14 | $10.95 | $33.70 | 9,400 | — | — |
| 2009-04-13 | $10.94 | $33.66 | 14,100 | — | — |
| 2009-04-09 | $10.98 | $33.58 | 43,800 | — | — |
| 2009-04-08 | $10.71 | $32.75 | 20,500 | — | — |
| 2009-04-07 | $10.75 | $32.88 | 19,900 | — | — |
| 2009-04-06 | $10.72 | $32.78 | 15,300 | — | — |
| 2009-04-03 | $10.76 | $32.91 | 15,000 | — | — |
| 2009-04-02 | $10.80 | $33.03 | 14,200 | — | — |
| 2009-04-01 | $10.73 | $32.81 | 40,400 | — | — |
| 2009-03-31 | $10.72 | $32.78 | 20,600 | — | — |
| 2009-03-30 | $10.66 | $32.60 | 20,200 | — | — |
| 2009-03-27 | $10.89 | $33.30 | 15,500 | — | — |
| 2009-03-26 | $10.98 | $33.58 | 33,500 | — | — |
| 2009-03-25 | $11.20 | $34.25 | 3,400 | — | — |
| 2009-03-24 | $11.20 | $34.25 | 20,800 | — | — |
| 2009-03-23 | $11.08 | $33.88 | 27,700 | — | — |
| 2009-03-20 | $10.73 | $32.81 | 6,200 | — | — |
| 2009-03-19 | $10.54 | $32.23 | 17,600 | — | — |
| 2009-03-18 | $10.58 | $32.36 | 10,300 | — | — |
| 2009-03-17 | $10.47 | $32.02 | 16,400 | — | — |
| 2009-03-16 | $10.67 | $32.63 | 13,500 | — | — |
| 2009-03-13 | $10.43 | $31.90 | 28,300 | — | — |
| 2009-03-12 | $10.63 | $32.51 | 12,300 | — | — |
| 2009-03-11 | $10.50 | $32.11 | 30,200 | — | — |
| 2009-03-10 | $10.83 | $32.91 | 14,400 | — | — |
| 2009-03-09 | $10.59 | $32.18 | 13,200 | — | — |
| 2009-03-06 | $10.63 | $32.30 | 6,800 | — | — |
| 2009-03-05 | $10.86 | $33.00 | 21,400 | — | — |
| 2009-03-04 | $11.34 | $34.46 | 20,300 | — | — |
| 2009-03-03 | $11.19 | $34.01 | 17,000 | — | — |
| 2009-03-02 | $11.30 | $34.34 | 24,400 | — | — |
| 2009-02-27 | $11.51 | $34.98 | 14,000 | — | — |
| 2009-02-26 | $11.44 | $34.77 | 12,000 | — | — |
| 2009-02-25 | $11.29 | $34.31 | 12,000 | — | — |
| 2009-02-24 | $11.20 | $34.04 | 32,400 | — | — |
| 2009-02-23 | $10.70 | $32.52 | 25,800 | — | — |
| 2009-02-20 | $10.65 | $32.36 | 15,800 | — | — |
| 2009-02-19 | $10.89 | $33.09 | 32,800 | — | — |
| 2009-02-18 | $10.93 | $33.22 | 15,400 | — | — |
| 2009-02-17 | $11.00 | $33.43 | 36,400 | — | — |
| 2009-02-13 | $11.41 | $34.67 | 7,900 | — | — |
| 2009-02-12 | $11.50 | $34.95 | 13,800 | — | — |
| 2009-02-11 | $11.60 | $35.25 | 25,600 | — | — |
| 2009-02-10 | $11.38 | $34.38 | 22,000 | — | — |
| 2009-02-09 | $11.33 | $34.23 | 8,000 | — | — |
| 2009-02-06 | $11.29 | $34.10 | 17,300 | — | — |
| 2009-02-05 | $10.98 | $33.17 | 32,800 | — | — |
| 2009-02-04 | $10.87 | $32.84 | 18,600 | — | — |
| 2009-02-03 | $10.94 | $33.05 | 12,400 | — | — |
| 2009-02-02 | $11.06 | $33.41 | 26,500 | — | — |
| 2009-01-30 | $10.96 | $33.11 | 16,200 | — | — |
| 2009-01-29 | $10.81 | $32.65 | 8,200 | — | — |
| 2009-01-28 | $10.95 | $33.08 | 33,800 | — | — |
| 2009-01-27 | $10.56 | $31.90 | 41,500 | — | — |
| 2009-01-26 | $10.31 | $31.14 | 41,300 | — | — |
| 2009-01-23 | $10.39 | $31.39 | 20,700 | — | — |
| 2009-01-22 | $10.57 | $31.93 | 12,400 | — | — |
| 2009-01-21 | $10.67 | $32.23 | 17,400 | — | — |
| 2009-01-20 | $10.59 | $31.99 | 32,800 | — | — |
| 2009-01-16 | $10.60 | $32.02 | 39,100 | — | — |
| 2009-01-15 | $10.51 | $31.75 | 14,900 | — | — |
| 2009-01-14 | $10.48 | $31.66 | 51,000 | — | — |
| 2009-01-13 | $10.65 | $32.17 | 28,400 | — | — |
| 2009-01-12 | $10.66 | $32.00 | 32,300 | — | — |
| 2009-01-09 | $10.62 | $31.88 | 44,800 | — | — |
| 2009-01-08 | $10.17 | $30.53 | 32,700 | — | — |
| 2009-01-07 | $9.93 | $29.81 | 27,500 | — | — |
| 2009-01-06 | $10.01 | $30.05 | 55,500 | — | — |
| 2009-01-05 | $9.70 | $29.11 | 42,100 | — | — |
| 2009-01-02 | $9.40 | $28.21 | 37,500 | — | — |