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
- 1973-05-03 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 | $14.00 | $21.60 | 190,100 | — | — |
| 2009-12-30 | $14.05 | $21.67 | 272,000 | — | — |
| 2009-12-29 | $14.27 | $22.01 | 166,300 | — | — |
| 2009-12-28 | $14.43 | $22.26 | 166,700 | — | — |
| 2009-12-24 | $14.43 | $22.26 | 92,900 | — | — |
| 2009-12-23 | $14.28 | $22.03 | 183,400 | — | — |
| 2009-12-22 | $14.29 | $22.04 | 273,900 | — | — |
| 2009-12-21 | $14.30 | $22.06 | 252,100 | — | — |
| 2009-12-18 | $14.38 | $22.18 | 448,500 | — | — |
| 2009-12-17 | $14.63 | $22.57 | 409,900 | — | — |
| 2009-12-16 | $14.49 | $22.35 | 455,600 | — | — |
| 2009-12-15 | $14.00 | $21.60 | 267,200 | — | — |
| 2009-12-14 | $14.21 | $21.92 | 183,800 | — | — |
| 2009-12-11 | $14.26 | $22.00 | 158,100 | — | — |
| 2009-12-10 | $13.90 | $21.44 | 311,200 | — | — |
| 2009-12-09 | $13.99 | $21.58 | 166,200 | — | — |
| 2009-12-08 | $14.01 | $21.61 | 162,500 | — | — |
| 2009-12-07 | $14.09 | $21.74 | 92,000 | — | — |
| 2009-12-04 | $13.99 | $21.58 | 158,000 | — | — |
| 2009-12-03 | $13.60 | $20.98 | 109,000 | — | — |
| 2009-12-02 | $13.92 | $21.47 | 150,200 | — | — |
| 2009-12-01 | $13.92 | $21.47 | 239,800 | — | — |
| 2009-11-30 | $13.69 | $21.12 | 226,900 | — | — |
| 2009-11-27 | $13.80 | $21.29 | 71,800 | — | — |
| 2009-11-25 | $14.06 | $21.69 | 71,100 | — | — |
| 2009-11-24 | $14.30 | $22.06 | 162,300 | — | — |
| 2009-11-23 | $14.46 | $22.31 | 145,200 | — | — |
| 2009-11-20 | $14.04 | $21.66 | 119,700 | — | — |
| 2009-11-19 | $13.98 | $21.57 | 132,800 | — | — |
| 2009-11-18 | $14.25 | $21.98 | 75,000 | — | — |
| 2009-11-17 | $14.41 | $22.23 | 85,600 | — | — |
| 2009-11-16 | $14.73 | $22.72 | 180,600 | — | — |
| 2009-11-13 | $14.24 | $21.97 | 207,700 | — | — |
| 2009-11-12 | $13.93 | $21.49 | 197,900 | — | — |
| 2009-11-11 | $14.68 | $22.65 | 130,900 | — | — |
| 2009-11-10 | $14.70 | $22.68 | 216,600 | — | — |
| 2009-11-09 | $14.37 | $22.17 | 165,700 | — | — |
| 2009-11-06 | $14.00 | $21.60 | 248,900 | — | — |
| 2009-11-05 | $13.94 | $21.50 | 293,800 | — | — |
| 2009-11-04 | $13.37 | $20.63 | 278,200 | — | — |
| 2009-11-03 | $13.66 | $21.07 | 311,000 | — | — |
| 2009-11-02 | $12.90 | $19.90 | 350,300 | — | — |
| 2009-10-30 | $13.24 | $20.42 | 368,600 | — | — |
| 2009-10-29 | $13.79 | $21.27 | 307,200 | — | — |
| 2009-10-28 | $13.56 | $20.92 | 285,300 | — | — |
| 2009-10-27 | $14.34 | $22.12 | 206,500 | — | — |
| 2009-10-26 | $14.60 | $22.52 | 233,300 | — | — |
| 2009-10-23 | $14.55 | $22.45 | 228,400 | — | — |
| 2009-10-22 | $15.29 | $23.46 | 182,700 | — | — |
| 2009-10-21 | $15.17 | $23.28 | 295,500 | — | — |
| 2009-10-20 | $15.01 | $23.03 | 187,800 | — | — |
| 2009-10-19 | $15.36 | $23.57 | 167,200 | — | — |
| 2009-10-16 | $15.46 | $23.72 | 239,900 | — | — |
| 2009-10-15 | $15.38 | $23.60 | 162,900 | — | — |
| 2009-10-14 | $15.27 | $23.43 | 224,600 | — | — |
| 2009-10-13 | $14.81 | $22.72 | 157,500 | — | — |
| 2009-10-12 | $14.96 | $22.95 | 175,300 | — | — |
| 2009-10-09 | $15.11 | $23.18 | 229,400 | — | — |
| 2009-10-08 | $15.11 | $23.18 | 318,600 | — | — |
| 2009-10-07 | $14.69 | $22.54 | 91,800 | — | — |
| 2009-10-06 | $14.75 | $22.63 | 199,300 | — | — |
| 2009-10-05 | $14.22 | $21.82 | 276,500 | — | — |
| 2009-10-02 | $14.41 | $22.11 | 252,100 | — | — |
| 2009-10-01 | $14.55 | $22.33 | 485,200 | — | — |
| 2009-09-30 | $15.02 | $23.05 | 336,400 | — | — |
| 2009-09-29 | $15.25 | $23.40 | 227,300 | — | — |
| 2009-09-28 | $15.23 | $23.37 | 347,500 | — | — |
| 2009-09-25 | $14.75 | $22.63 | 354,400 | — | — |
| 2009-09-24 | $15.06 | $23.11 | 273,900 | — | — |
| 2009-09-23 | $15.98 | $24.52 | 229,700 | — | — |
| 2009-09-22 | $16.18 | $24.83 | 225,000 | — | — |
| 2009-09-21 | $16.08 | $24.67 | 289,800 | — | — |
| 2009-09-18 | $15.94 | $24.46 | 489,100 | — | — |
| 2009-09-17 | $15.49 | $23.77 | 753,200 | — | — |
| 2009-09-16 | $14.80 | $22.71 | 256,100 | — | — |
| 2009-09-15 | $14.28 | $21.91 | 169,200 | — | — |
| 2009-09-14 | $13.76 | $21.11 | 101,800 | — | — |
| 2009-09-11 | $13.75 | $21.10 | 108,600 | — | — |
| 2009-09-10 | $13.92 | $21.36 | 100,300 | — | — |
| 2009-09-09 | $13.62 | $20.90 | 183,800 | — | — |
| 2009-09-08 | $13.14 | $20.16 | 170,100 | — | — |
| 2009-09-04 | $12.96 | $19.89 | 121,000 | — | — |
| 2009-09-03 | $12.85 | $19.72 | 121,100 | — | — |
| 2009-09-02 | $12.70 | $19.49 | 370,400 | — | — |
| 2009-09-01 | $12.71 | $19.50 | 238,800 | — | — |
| 2009-08-31 | $13.20 | $20.25 | 153,200 | — | — |
| 2009-08-28 | $13.71 | $21.04 | 104,200 | — | — |
| 2009-08-27 | $13.83 | $21.22 | 173,000 | — | — |
| 2009-08-26 | $14.17 | $21.74 | 93,400 | — | — |
| 2009-08-25 | $14.59 | $22.39 | 146,900 | — | — |
| 2009-08-24 | $14.15 | $21.71 | 121,600 | — | — |
| 2009-08-21 | $14.52 | $22.28 | 270,900 | — | — |
| 2009-08-20 | $14.17 | $21.74 | 133,500 | — | — |
| 2009-08-19 | $13.67 | $20.98 | 88,700 | — | — |
| 2009-08-18 | $13.48 | $20.68 | 169,300 | — | — |
| 2009-08-17 | $13.15 | $20.18 | 191,700 | — | — |
| 2009-08-14 | $13.56 | $20.81 | 154,700 | — | — |
| 2009-08-13 | $13.94 | $21.39 | 73,200 | — | — |
| 2009-08-12 | $13.92 | $21.36 | 177,200 | — | — |
| 2009-08-11 | $13.84 | $21.24 | 105,800 | — | — |
| 2009-08-10 | $14.10 | $21.64 | 134,100 | — | — |
| 2009-08-07 | $14.55 | $22.33 | 221,800 | — | — |
| 2009-08-06 | $14.00 | $21.48 | 176,300 | — | — |
| 2009-08-05 | $14.57 | $22.36 | 167,100 | — | — |
| 2009-08-04 | $14.76 | $22.65 | 130,000 | — | — |
| 2009-08-03 | $14.91 | $22.88 | 202,200 | — | — |
| 2009-07-31 | $14.58 | $22.37 | 185,600 | — | — |
| 2009-07-30 | $14.76 | $22.65 | 213,700 | — | — |
| 2009-07-29 | $14.49 | $22.23 | 191,300 | — | — |
| 2009-07-28 | $14.30 | $21.94 | 217,500 | — | — |
| 2009-07-27 | $14.16 | $21.73 | 161,100 | — | — |
| 2009-07-24 | $13.96 | $21.42 | 176,500 | — | — |
| 2009-07-23 | $14.01 | $21.50 | 414,900 | — | — |
| 2009-07-22 | $13.61 | $20.88 | 128,900 | — | — |
| 2009-07-21 | $13.54 | $20.78 | 94,900 | — | — |
| 2009-07-20 | $13.62 | $20.90 | 184,600 | — | — |
| 2009-07-17 | $13.40 | $20.56 | 171,800 | — | — |
| 2009-07-16 | $13.17 | $20.21 | 131,400 | — | — |
| 2009-07-15 | $13.01 | $19.96 | 230,300 | — | — |
| 2009-07-14 | $12.60 | $19.33 | 178,800 | — | — |
| 2009-07-13 | $12.64 | $19.39 | 341,000 | — | — |
| 2009-07-10 | $12.24 | $18.78 | 442,000 | — | — |
| 2009-07-09 | $11.80 | $17.98 | 318,600 | — | — |
| 2009-07-08 | $11.68 | $17.80 | 474,800 | — | — |
| 2009-07-07 | $11.78 | $17.95 | 470,300 | — | — |
| 2009-07-06 | $11.96 | $18.22 | 249,300 | — | — |
| 2009-07-02 | $11.91 | $18.15 | 415,400 | — | — |
| 2009-07-01 | $12.41 | $18.91 | 399,200 | — | — |
| 2009-06-30 | $12.28 | $18.71 | 445,100 | — | — |
| 2009-06-29 | $12.80 | $19.50 | 423,700 | — | — |
| 2009-06-26 | $13.70 | $20.88 | 1,130,000 | — | — |
| 2009-06-25 | $13.74 | $20.94 | 462,200 | — | — |
| 2009-06-24 | $13.04 | $19.87 | 632,000 | — | — |
| 2009-06-23 | $12.47 | $19.00 | 329,200 | — | — |
| 2009-06-22 | $12.07 | $18.39 | 211,900 | — | — |
| 2009-06-19 | $12.73 | $19.40 | 286,100 | — | — |
| 2009-06-18 | $13.00 | $19.81 | 170,300 | — | — |
| 2009-06-17 | $13.31 | $20.28 | 176,800 | — | — |
| 2009-06-16 | $13.11 | $19.98 | 226,500 | — | — |
| 2009-06-15 | $13.59 | $20.71 | 266,000 | — | — |
| 2009-06-12 | $14.23 | $21.68 | 237,000 | — | — |
| 2009-06-11 | $14.33 | $21.84 | 293,900 | — | — |
| 2009-06-10 | $14.34 | $21.85 | 341,900 | — | — |
| 2009-06-09 | $13.93 | $21.23 | 236,200 | — | — |
| 2009-06-08 | $13.89 | $21.16 | 347,100 | — | — |
| 2009-06-05 | $14.14 | $21.55 | 206,800 | — | — |
| 2009-06-04 | $14.25 | $21.71 | 269,200 | — | — |
| 2009-06-03 | $13.88 | $21.15 | 202,700 | — | — |
| 2009-06-02 | $13.99 | $21.32 | 368,300 | — | — |
| 2009-06-01 | $13.38 | $20.39 | 310,300 | — | — |
| 2009-05-29 | $12.32 | $18.77 | 251,900 | — | — |
| 2009-05-28 | $12.17 | $18.54 | 239,800 | — | — |
| 2009-05-27 | $12.27 | $18.70 | 306,800 | — | — |
| 2009-05-26 | $12.33 | $18.79 | 242,200 | — | — |
| 2009-05-22 | $11.65 | $17.75 | 168,100 | — | — |
| 2009-05-21 | $11.98 | $18.25 | 257,500 | — | — |
| 2009-05-20 | $12.75 | $19.43 | 236,100 | — | — |
| 2009-05-19 | $12.85 | $19.58 | 203,600 | — | — |
| 2009-05-18 | $12.83 | $19.55 | 312,600 | — | — |
| 2009-05-15 | $12.17 | $18.54 | 239,500 | — | — |
| 2009-05-14 | $12.15 | $18.39 | 251,100 | — | — |
| 2009-05-13 | $11.99 | $18.15 | 417,900 | — | — |
| 2009-05-12 | $13.03 | $19.72 | 264,000 | — | — |
| 2009-05-11 | $13.15 | $19.90 | 343,000 | — | — |
| 2009-05-08 | $14.12 | $21.37 | 312,000 | — | — |
| 2009-05-07 | $12.88 | $19.49 | 330,400 | — | — |
| 2009-05-06 | $13.55 | $20.51 | 440,800 | — | — |
| 2009-05-05 | $13.85 | $20.96 | 598,900 | — | — |
| 2009-05-04 | $13.67 | $20.69 | 367,300 | — | — |
| 2009-05-01 | $12.99 | $19.66 | 259,800 | — | — |
| 2009-04-30 | $13.40 | $20.28 | 346,600 | — | — |
| 2009-04-29 | $13.78 | $20.86 | 348,300 | — | — |
| 2009-04-28 | $13.44 | $20.34 | 368,700 | — | — |
| 2009-04-27 | $13.06 | $19.77 | 454,100 | — | — |
| 2009-04-24 | $13.61 | $20.60 | 456,700 | — | — |
| 2009-04-23 | $13.47 | $20.39 | 339,000 | — | — |
| 2009-04-22 | $13.75 | $20.81 | 687,700 | — | — |
| 2009-04-21 | $13.02 | $19.71 | 568,900 | — | — |
| 2009-04-20 | $12.49 | $18.90 | 559,100 | — | — |
| 2009-04-17 | $14.40 | $21.79 | 473,300 | — | — |
| 2009-04-16 | $13.69 | $20.72 | 438,100 | — | — |
| 2009-04-15 | $13.06 | $19.77 | 345,000 | — | — |
| 2009-04-14 | $12.28 | $18.59 | 464,900 | — | — |
| 2009-04-13 | $12.74 | $19.28 | 318,200 | — | — |
| 2009-04-09 | $13.01 | $19.69 | 489,600 | — | — |
| 2009-04-08 | $12.24 | $18.52 | 494,300 | — | — |
| 2009-04-07 | $11.73 | $17.75 | 1,143,800 | — | — |
| 2009-04-06 | $11.90 | $18.01 | 437,200 | — | — |
| 2009-04-03 | $11.84 | $17.92 | 412,700 | — | — |
| 2009-04-02 | $11.85 | $17.93 | 455,400 | — | — |
| 2009-04-01 | $11.10 | $16.80 | 424,400 | — | — |
| 2009-03-31 | $10.98 | $16.62 | 414,500 | — | — |
| 2009-03-30 | $10.64 | $16.10 | 511,400 | — | — |
| 2009-03-27 | $11.49 | $17.39 | 634,700 | — | — |
| 2009-03-26 | $12.53 | $18.96 | 974,000 | — | — |
| 2009-03-25 | $12.35 | $18.69 | 938,400 | — | — |
| 2009-03-24 | $10.82 | $16.38 | 601,200 | — | — |
| 2009-03-23 | $11.36 | $17.19 | 515,000 | — | — |
| 2009-03-20 | $10.80 | $16.35 | 408,800 | — | — |
| 2009-03-19 | $11.07 | $16.75 | 499,200 | — | — |
| 2009-03-18 | $10.76 | $16.28 | 362,000 | — | — |
| 2009-03-17 | $10.21 | $15.45 | 460,900 | — | — |
| 2009-03-16 | $9.71 | $14.70 | 431,500 | — | — |
| 2009-03-13 | $9.24 | $13.98 | 367,100 | — | — |
| 2009-03-12 | $9.02 | $13.65 | 275,500 | — | — |
| 2009-03-11 | $8.58 | $12.99 | 245,000 | — | — |
| 2009-03-10 | $8.55 | $12.94 | 724,500 | — | — |
| 2009-03-09 | $8.42 | $12.74 | 333,200 | — | — |
| 2009-03-06 | $8.89 | $13.45 | 363,800 | — | — |
| 2009-03-05 | $8.59 | $13.00 | 265,500 | — | — |
| 2009-03-04 | $9.48 | $14.35 | 321,000 | — | — |
| 2009-03-03 | $9.17 | $13.88 | 504,700 | — | — |
| 2009-03-02 | $9.07 | $13.73 | 408,100 | — | — |
| 2009-02-27 | $9.47 | $14.33 | 382,200 | — | — |
| 2009-02-26 | $9.70 | $14.68 | 346,600 | — | — |
| 2009-02-25 | $10.30 | $15.59 | 508,900 | — | — |
| 2009-02-24 | $10.86 | $16.44 | 513,100 | — | — |
| 2009-02-23 | $10.59 | $16.03 | 485,900 | — | — |
| 2009-02-20 | $10.46 | $15.83 | 270,800 | — | — |
| 2009-02-19 | $10.74 | $16.25 | 223,800 | — | — |
| 2009-02-18 | $10.59 | $16.03 | 278,500 | — | — |
| 2009-02-17 | $10.57 | $16.00 | 192,300 | — | — |
| 2009-02-13 | $11.00 | $16.65 | 252,200 | — | — |
| 2009-02-12 | $11.26 | $17.04 | 430,600 | — | — |
| 2009-02-11 | $11.78 | $17.83 | 244,100 | — | — |
| 2009-02-10 | $11.54 | $17.47 | 216,100 | — | — |
| 2009-02-09 | $12.14 | $18.37 | 295,700 | — | — |
| 2009-02-06 | $11.96 | $18.10 | 224,000 | — | — |
| 2009-02-05 | $11.34 | $17.04 | 201,800 | — | — |
| 2009-02-04 | $11.11 | $16.69 | 190,100 | — | — |
| 2009-02-03 | $11.02 | $16.56 | 255,600 | — | — |
| 2009-02-02 | $10.76 | $16.17 | 296,900 | — | — |
| 2009-01-30 | $10.25 | $15.40 | 172,800 | — | — |
| 2009-01-29 | $10.69 | $16.06 | 204,200 | — | — |
| 2009-01-28 | $11.26 | $16.92 | 288,700 | — | — |
| 2009-01-27 | $10.61 | $15.94 | 218,700 | — | — |
| 2009-01-26 | $10.15 | $15.25 | 166,600 | — | — |
| 2009-01-23 | $9.64 | $14.48 | 233,900 | — | — |
| 2009-01-22 | $9.70 | $14.57 | 269,200 | — | — |
| 2009-01-21 | $10.55 | $15.85 | 213,600 | — | — |
| 2009-01-20 | $10.17 | $15.28 | 272,300 | — | — |
| 2009-01-16 | $10.90 | $16.38 | 373,700 | — | — |
| 2009-01-15 | $10.72 | $16.11 | 333,800 | — | — |
| 2009-01-14 | $10.71 | $16.09 | 268,000 | — | — |
| 2009-01-13 | $10.93 | $16.42 | 338,000 | — | — |
| 2009-01-12 | $10.60 | $15.93 | 175,900 | — | — |
| 2009-01-09 | $10.96 | $16.47 | 146,200 | — | — |
| 2009-01-08 | $11.50 | $17.28 | 322,500 | — | — |
| 2009-01-07 | $11.45 | $17.20 | 411,200 | — | — |
| 2009-01-06 | $11.86 | $17.82 | 329,700 | — | — |
| 2009-01-05 | $10.92 | $16.41 | 249,200 | — | — |
| 2009-01-02 | $10.68 | $16.05 | 161,400 | — | — |