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
- 1987-09-30 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 | $22.46 | $30.35 | 140,600 | — | — |
| 2009-12-30 | $22.87 | $30.91 | 104,800 | — | — |
| 2009-12-29 | $22.63 | $30.58 | 122,300 | — | — |
| 2009-12-28 | $22.73 | $30.72 | 189,400 | — | — |
| 2009-12-24 | $21.75 | $29.39 | 73,700 | — | — |
| 2009-12-23 | $22.09 | $29.69 | 108,000 | — | — |
| 2009-12-22 | $21.23 | $28.54 | 125,800 | — | — |
| 2009-12-21 | $20.32 | $27.31 | 127,800 | — | — |
| 2009-12-18 | $20.33 | $27.33 | 242,100 | — | — |
| 2009-12-17 | $21.06 | $28.31 | 98,100 | — | — |
| 2009-12-16 | $21.10 | $28.36 | 115,100 | — | — |
| 2009-12-15 | $20.44 | $27.47 | 110,000 | — | — |
| 2009-12-14 | $21.10 | $28.36 | 54,400 | — | — |
| 2009-12-11 | $20.73 | $27.86 | 100,500 | — | — |
| 2009-12-10 | $20.33 | $27.33 | 85,700 | — | — |
| 2009-12-09 | $20.75 | $27.89 | 123,700 | — | — |
| 2009-12-08 | $20.85 | $28.03 | 148,500 | — | — |
| 2009-12-07 | $20.54 | $27.61 | 116,700 | — | — |
| 2009-12-04 | $20.57 | $27.65 | 294,300 | — | — |
| 2009-12-03 | $19.50 | $26.21 | 215,900 | — | — |
| 2009-12-02 | $19.64 | $26.40 | 123,500 | — | — |
| 2009-12-01 | $19.52 | $26.24 | 197,600 | — | — |
| 2009-11-30 | $18.08 | $24.30 | 199,900 | — | — |
| 2009-11-27 | $18.33 | $24.64 | 76,300 | — | — |
| 2009-11-25 | $19.21 | $25.82 | 80,800 | — | — |
| 2009-11-24 | $19.38 | $26.05 | 70,100 | — | — |
| 2009-11-23 | $19.92 | $26.78 | 141,500 | — | — |
| 2009-11-20 | $19.47 | $26.17 | 125,400 | — | — |
| 2009-11-19 | $19.39 | $26.06 | 124,500 | — | — |
| 2009-11-18 | $20.59 | $27.68 | 125,100 | — | — |
| 2009-11-17 | $20.91 | $28.11 | 55,300 | — | — |
| 2009-11-16 | $21.19 | $28.48 | 187,700 | — | — |
| 2009-11-13 | $20.01 | $26.90 | 90,400 | — | — |
| 2009-11-12 | $20.01 | $26.90 | 133,100 | — | — |
| 2009-11-11 | $21.00 | $28.23 | 153,000 | — | — |
| 2009-11-10 | $20.87 | $28.05 | 176,500 | — | — |
| 2009-11-09 | $20.87 | $28.05 | 235,900 | — | — |
| 2009-11-06 | $21.02 | $28.25 | 171,700 | — | — |
| 2009-11-05 | $21.29 | $28.62 | 231,600 | — | — |
| 2009-11-04 | $19.93 | $26.79 | 280,500 | — | — |
| 2009-11-03 | $20.96 | $28.17 | 578,800 | — | — |
| 2009-11-02 | $16.39 | $22.03 | 265,500 | — | — |
| 2009-10-30 | $16.66 | $22.39 | 250,800 | — | — |
| 2009-10-29 | $17.81 | $23.94 | 168,000 | — | — |
| 2009-10-28 | $18.07 | $24.29 | 149,100 | — | — |
| 2009-10-27 | $18.85 | $25.34 | 135,500 | — | — |
| 2009-10-26 | $18.86 | $25.35 | 175,800 | — | — |
| 2009-10-23 | $19.31 | $25.96 | 126,000 | — | — |
| 2009-10-22 | $20.42 | $27.45 | 106,400 | — | — |
| 2009-10-21 | $19.82 | $26.64 | 171,000 | — | — |
| 2009-10-20 | $20.03 | $26.92 | 120,100 | — | — |
| 2009-10-19 | $20.40 | $27.42 | 113,800 | — | — |
| 2009-10-16 | $19.91 | $26.76 | 198,500 | — | — |
| 2009-10-15 | $20.46 | $27.50 | 208,200 | — | — |
| 2009-10-14 | $19.98 | $26.86 | 179,900 | — | — |
| 2009-10-13 | $19.88 | $26.72 | 132,700 | — | — |
| 2009-10-12 | $20.11 | $27.03 | 55,800 | — | — |
| 2009-10-09 | $20.12 | $27.04 | 74,700 | — | — |
| 2009-10-08 | $19.84 | $26.67 | 175,100 | — | — |
| 2009-10-07 | $19.78 | $26.59 | 67,100 | — | — |
| 2009-10-06 | $19.65 | $26.41 | 102,800 | — | — |
| 2009-10-05 | $18.92 | $25.43 | 118,400 | — | — |
| 2009-10-02 | $18.33 | $24.64 | 207,800 | — | — |
| 2009-10-01 | $18.55 | $24.93 | 132,100 | — | — |
| 2009-09-30 | $19.40 | $26.08 | 205,500 | — | — |
| 2009-09-29 | $19.89 | $26.73 | 180,100 | — | — |
| 2009-09-28 | $20.29 | $27.27 | 91,700 | — | — |
| 2009-09-25 | $19.63 | $26.39 | 159,500 | — | — |
| 2009-09-24 | $19.69 | $26.47 | 257,600 | — | — |
| 2009-09-23 | $20.15 | $27.08 | 194,300 | — | — |
| 2009-09-22 | $19.81 | $26.63 | 87,000 | — | — |
| 2009-09-21 | $19.66 | $26.43 | 136,400 | — | — |
| 2009-09-18 | $19.94 | $26.80 | 275,100 | — | — |
| 2009-09-17 | $20.53 | $27.60 | 203,500 | — | — |
| 2009-09-16 | $20.36 | $27.37 | 182,400 | — | — |
| 2009-09-15 | $19.50 | $26.21 | 138,600 | — | — |
| 2009-09-14 | $19.36 | $26.02 | 311,800 | — | — |
| 2009-09-11 | $19.79 | $26.60 | 196,600 | — | — |
| 2009-09-10 | $19.13 | $25.71 | 217,900 | — | — |
| 2009-09-09 | $18.10 | $24.33 | 202,600 | — | — |
| 2009-09-08 | $17.45 | $23.46 | 158,700 | — | — |
| 2009-09-04 | $17.18 | $23.09 | 136,800 | — | — |
| 2009-09-03 | $16.35 | $21.98 | 178,500 | — | — |
| 2009-09-02 | $16.48 | $21.99 | 223,100 | — | — |
| 2009-09-01 | $16.90 | $22.55 | 237,900 | — | — |
| 2009-08-31 | $17.19 | $22.94 | 273,200 | — | — |
| 2009-08-28 | $17.85 | $23.82 | 152,600 | — | — |
| 2009-08-27 | $17.69 | $23.60 | 169,300 | — | — |
| 2009-08-26 | $17.65 | $23.55 | 294,600 | — | — |
| 2009-08-25 | $17.63 | $23.52 | 263,200 | — | — |
| 2009-08-24 | $17.30 | $23.08 | 347,700 | — | — |
| 2009-08-21 | $16.96 | $22.63 | 290,900 | — | — |
| 2009-08-20 | $16.21 | $21.63 | 237,500 | — | — |
| 2009-08-19 | $16.21 | $21.63 | 200,700 | — | — |
| 2009-08-18 | $16.35 | $21.82 | 303,200 | — | — |
| 2009-08-17 | $14.83 | $19.79 | 309,100 | — | — |
| 2009-08-14 | $15.19 | $20.27 | 275,900 | — | — |
| 2009-08-13 | $15.11 | $20.16 | 172,400 | — | — |
| 2009-08-12 | $15.19 | $20.27 | 173,900 | — | — |
| 2009-08-11 | $14.85 | $19.81 | 207,000 | — | — |
| 2009-08-10 | $14.73 | $19.65 | 127,200 | — | — |
| 2009-08-07 | $15.20 | $20.28 | 209,200 | — | — |
| 2009-08-06 | $14.14 | $18.87 | 261,800 | — | — |
| 2009-08-05 | $14.49 | $19.33 | 367,200 | — | — |
| 2009-08-04 | $15.28 | $20.39 | 355,400 | — | — |
| 2009-08-03 | $14.47 | $19.31 | 355,900 | — | — |
| 2009-07-31 | $13.74 | $18.33 | 401,600 | — | — |
| 2009-07-30 | $13.77 | $18.37 | 362,800 | — | — |
| 2009-07-29 | $14.05 | $18.75 | 246,300 | — | — |
| 2009-07-28 | $14.92 | $19.91 | 175,400 | — | — |
| 2009-07-27 | $15.08 | $20.12 | 206,900 | — | — |
| 2009-07-24 | $14.76 | $19.69 | 154,700 | — | — |
| 2009-07-23 | $14.68 | $19.59 | 238,200 | — | — |
| 2009-07-22 | $13.87 | $18.51 | 126,300 | — | — |
| 2009-07-21 | $13.91 | $18.56 | 312,100 | — | — |
| 2009-07-20 | $13.65 | $18.21 | 146,400 | — | — |
| 2009-07-17 | $13.06 | $17.43 | 262,000 | — | — |
| 2009-07-16 | $12.68 | $16.92 | 141,700 | — | — |
| 2009-07-15 | $12.09 | $16.13 | 179,500 | — | — |
| 2009-07-14 | $11.23 | $14.98 | 189,700 | — | — |
| 2009-07-13 | $10.87 | $14.50 | 247,000 | — | — |
| 2009-07-10 | $10.35 | $13.81 | 165,100 | — | — |
| 2009-07-09 | $10.05 | $13.41 | 174,100 | — | — |
| 2009-07-08 | $10.15 | $13.54 | 276,200 | — | — |
| 2009-07-07 | $10.27 | $13.70 | 275,300 | — | — |
| 2009-07-06 | $10.46 | $13.96 | 289,000 | — | — |
| 2009-07-02 | $11.00 | $14.68 | 229,100 | — | — |
| 2009-07-01 | $11.72 | $15.64 | 221,800 | — | — |
| 2009-06-30 | $11.38 | $15.18 | 185,100 | — | — |
| 2009-06-29 | $11.37 | $15.17 | 257,900 | — | — |
| 2009-06-26 | $11.10 | $14.81 | 523,400 | — | — |
| 2009-06-25 | $10.89 | $14.53 | 189,100 | — | — |
| 2009-06-24 | $10.46 | $13.96 | 216,700 | — | — |
| 2009-06-23 | $10.26 | $13.69 | 200,200 | — | — |
| 2009-06-22 | $10.65 | $14.21 | 171,700 | — | — |
| 2009-06-19 | $11.89 | $15.87 | 192,500 | — | — |
| 2009-06-18 | $11.98 | $15.99 | 146,000 | — | — |
| 2009-06-17 | $12.16 | $16.23 | 147,300 | — | — |
| 2009-06-16 | $12.34 | $16.47 | 192,100 | — | — |
| 2009-06-15 | $13.21 | $17.63 | 187,300 | — | — |
| 2009-06-12 | $13.67 | $18.24 | 114,300 | — | — |
| 2009-06-11 | $13.76 | $18.36 | 262,100 | — | — |
| 2009-06-10 | $13.85 | $18.48 | 314,400 | — | — |
| 2009-06-09 | $13.94 | $18.60 | 88,000 | — | — |
| 2009-06-08 | $13.89 | $18.53 | 161,100 | — | — |
| 2009-06-05 | $14.35 | $19.15 | 179,700 | — | — |
| 2009-06-04 | $14.13 | $18.85 | 171,100 | — | — |
| 2009-06-03 | $13.96 | $18.47 | 206,300 | — | — |
| 2009-06-02 | $14.69 | $19.43 | 362,600 | — | — |
| 2009-06-01 | $14.28 | $18.89 | 333,300 | — | — |
| 2009-05-29 | $13.35 | $17.66 | 435,700 | — | — |
| 2009-05-28 | $13.09 | $17.32 | 472,000 | — | — |
| 2009-05-27 | $12.31 | $16.28 | 462,900 | — | — |
| 2009-05-26 | $12.83 | $16.97 | 732,900 | — | — |
| 2009-05-22 | $10.40 | $13.76 | 365,800 | — | — |
| 2009-05-21 | $9.71 | $12.85 | 195,600 | — | — |
| 2009-05-20 | $9.83 | $13.00 | 171,700 | — | — |
| 2009-05-19 | $9.88 | $13.07 | 170,200 | — | — |
| 2009-05-18 | $9.84 | $13.02 | 314,500 | — | — |
| 2009-05-15 | $8.95 | $11.84 | 236,700 | — | — |
| 2009-05-14 | $9.36 | $12.38 | 307,100 | — | — |
| 2009-05-13 | $9.25 | $12.24 | 357,300 | — | — |
| 2009-05-12 | $10.29 | $13.61 | 242,900 | — | — |
| 2009-05-11 | $10.40 | $13.76 | 287,900 | — | — |
| 2009-05-08 | $10.76 | $14.23 | 406,300 | — | — |
| 2009-05-07 | $10.01 | $13.24 | 464,200 | — | — |
| 2009-05-06 | $10.63 | $14.06 | 602,300 | — | — |
| 2009-05-05 | $11.07 | $14.64 | 668,700 | — | — |
| 2009-05-04 | $10.18 | $13.47 | 290,800 | — | — |
| 2009-05-01 | $9.63 | $12.74 | 275,300 | — | — |
| 2009-04-30 | $9.28 | $12.28 | 262,300 | — | — |
| 2009-04-29 | $9.82 | $12.99 | 276,700 | — | — |
| 2009-04-28 | $9.30 | $12.30 | 245,400 | — | — |
| 2009-04-27 | $9.07 | $12.00 | 234,300 | — | — |
| 2009-04-24 | $9.65 | $12.77 | 312,000 | — | — |
| 2009-04-23 | $9.14 | $12.09 | 279,100 | — | — |
| 2009-04-22 | $9.38 | $12.41 | 233,500 | — | — |
| 2009-04-21 | $9.38 | $12.41 | 206,800 | — | — |
| 2009-04-20 | $8.65 | $11.44 | 226,100 | — | — |
| 2009-04-17 | $9.52 | $12.59 | 249,400 | — | — |
| 2009-04-16 | $9.73 | $12.87 | 221,000 | — | — |
| 2009-04-15 | $9.64 | $12.75 | 259,800 | — | — |
| 2009-04-14 | $8.87 | $11.73 | 251,100 | — | — |
| 2009-04-13 | $8.85 | $11.71 | 252,500 | — | — |
| 2009-04-09 | $8.74 | $11.56 | 552,900 | — | — |
| 2009-04-08 | $7.95 | $10.52 | 233,700 | — | — |
| 2009-04-07 | $8.15 | $10.78 | 394,300 | — | — |
| 2009-04-06 | $8.98 | $11.88 | 499,200 | — | — |
| 2009-04-03 | $9.46 | $12.51 | 232,000 | — | — |
| 2009-04-02 | $9.29 | $12.29 | 379,400 | — | — |
| 2009-04-01 | $9.06 | $11.99 | 274,000 | — | — |
| 2009-03-31 | $9.05 | $11.97 | 282,900 | — | — |
| 2009-03-30 | $8.89 | $11.76 | 425,500 | — | — |
| 2009-03-27 | $9.00 | $11.91 | 252,400 | — | — |
| 2009-03-26 | $9.24 | $12.22 | 259,100 | — | — |
| 2009-03-25 | $8.35 | $11.05 | 322,500 | — | — |
| 2009-03-24 | $8.02 | $10.61 | 511,800 | — | — |
| 2009-03-23 | $7.98 | $10.56 | 391,600 | — | — |
| 2009-03-20 | $7.59 | $10.04 | 596,800 | — | — |
| 2009-03-19 | $7.30 | $9.66 | 316,200 | — | — |
| 2009-03-18 | $7.07 | $9.35 | 490,900 | — | — |
| 2009-03-17 | $6.60 | $8.73 | 338,200 | — | — |
| 2009-03-16 | $6.33 | $8.37 | 340,200 | — | — |
| 2009-03-13 | $6.08 | $8.04 | 295,500 | — | — |
| 2009-03-12 | $5.76 | $7.62 | 387,600 | — | — |
| 2009-03-11 | $5.21 | $6.73 | 487,100 | — | — |
| 2009-03-10 | $5.05 | $6.53 | 674,900 | — | — |
| 2009-03-09 | $5.06 | $6.54 | 469,200 | — | — |
| 2009-03-06 | $5.15 | $6.66 | 802,900 | — | — |
| 2009-03-05 | $5.91 | $7.64 | 353,400 | — | — |
| 2009-03-04 | $6.64 | $8.58 | 468,000 | — | — |
| 2009-03-03 | $7.02 | $9.07 | 374,100 | — | — |
| 2009-03-02 | $7.85 | $10.15 | 266,300 | — | — |
| 2009-02-27 | $8.60 | $11.11 | 272,500 | — | — |
| 2009-02-26 | $8.88 | $11.48 | 226,500 | — | — |
| 2009-02-25 | $8.76 | $11.32 | 286,200 | — | — |
| 2009-02-24 | $9.21 | $11.90 | 421,500 | — | — |
| 2009-02-23 | $9.24 | $11.94 | 207,500 | — | — |
| 2009-02-20 | $9.67 | $12.50 | 325,000 | — | — |
| 2009-02-19 | $9.88 | $12.77 | 229,700 | — | — |
| 2009-02-18 | $10.14 | $13.10 | 391,400 | — | — |
| 2009-02-17 | $9.58 | $12.38 | 205,800 | — | — |
| 2009-02-13 | $10.26 | $13.26 | 222,800 | — | — |
| 2009-02-12 | $10.49 | $13.56 | 228,400 | — | — |
| 2009-02-11 | $10.43 | $13.48 | 253,400 | — | — |
| 2009-02-10 | $10.14 | $13.10 | 536,300 | — | — |
| 2009-02-09 | $10.72 | $13.85 | 392,000 | — | — |
| 2009-02-06 | $10.83 | $14.00 | 220,800 | — | — |
| 2009-02-05 | $10.24 | $13.23 | 227,900 | — | — |
| 2009-02-04 | $10.00 | $12.92 | 179,700 | — | — |
| 2009-02-03 | $10.16 | $13.13 | 256,400 | — | — |
| 2009-02-02 | $10.27 | $13.27 | 217,900 | — | — |
| 2009-01-30 | $10.01 | $12.94 | 201,900 | — | — |
| 2009-01-29 | $10.36 | $13.39 | 341,400 | — | — |
| 2009-01-28 | $10.27 | $13.27 | 583,000 | — | — |
| 2009-01-27 | $10.34 | $13.36 | 634,700 | — | — |
| 2009-01-26 | $10.23 | $13.22 | 711,000 | — | — |
| 2009-01-23 | $10.01 | $12.94 | 555,400 | — | — |
| 2009-01-22 | $10.67 | $13.79 | 472,900 | — | — |
| 2009-01-21 | $11.12 | $14.37 | 585,400 | — | — |
| 2009-01-20 | $10.47 | $13.53 | 563,000 | — | — |
| 2009-01-16 | $11.39 | $14.72 | 388,000 | — | — |
| 2009-01-15 | $11.68 | $15.10 | 216,500 | — | — |
| 2009-01-14 | $11.68 | $15.10 | 201,400 | — | — |
| 2009-01-13 | $12.38 | $16.00 | 237,700 | — | — |
| 2009-01-12 | $12.86 | $16.62 | 159,100 | — | — |
| 2009-01-09 | $13.28 | $17.16 | 242,000 | — | — |
| 2009-01-08 | $13.72 | $17.73 | 200,000 | — | — |
| 2009-01-07 | $13.55 | $17.51 | 403,600 | — | — |
| 2009-01-06 | $13.70 | $17.71 | 182,000 | — | — |
| 2009-01-05 | $13.19 | $17.05 | 184,700 | — | — |
| 2009-01-02 | $13.24 | $17.11 | 202,300 | — | — |