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 | $13.70 | $16.32 | 3,900 | — | — |
| 2009-12-30 | $13.55 | $16.15 | 1,400 | — | — |
| 2009-12-29 | $13.50 | $16.09 | 1,200 | — | — |
| 2009-12-28 | $13.50 | $16.09 | 2,900 | — | — |
| 2009-12-24 | $13.51 | $16.10 | 200 | — | — |
| 2009-12-23 | $13.69 | $16.31 | 2,600 | — | — |
| 2009-12-22 | $13.56 | $16.16 | 5,600 | — | — |
| 2009-12-21 | $13.50 | $16.09 | 7,300 | — | — |
| 2009-12-18 | $13.43 | $16.00 | 8,200 | — | — |
| 2009-12-17 | $13.50 | $16.09 | 11,600 | — | — |
| 2009-12-16 | $13.50 | $16.09 | 2,200 | — | — |
| 2009-12-15 | $13.50 | $16.09 | 6,600 | — | — |
| 2009-12-14 | $13.47 | $16.05 | 7,100 | — | — |
| 2009-12-11 | $13.90 | $16.56 | 3,800 | — | — |
| 2009-12-10 | $14.25 | $16.98 | 1,100 | — | — |
| 2009-12-09 | $14.57 | $17.36 | 1,100 | — | — |
| 2009-12-08 | $14.18 | $16.90 | 1,800 | — | — |
| 2009-12-07 | $14.24 | $16.97 | 7,500 | — | — |
| 2009-12-04 | $14.07 | $16.77 | 18,800 | — | — |
| 2009-12-03 | $13.51 | $16.10 | 12,100 | — | — |
| 2009-12-02 | $13.52 | $16.11 | 11,200 | — | — |
| 2009-12-01 | $13.52 | $16.11 | 9,400 | — | — |
| 2009-11-30 | $13.48 | $16.06 | 12,400 | — | — |
| 2009-11-27 | $13.50 | $16.09 | 2,000 | — | — |
| 2009-11-25 | $13.44 | $16.01 | 1,900 | — | — |
| 2009-11-24 | $13.60 | $16.21 | 1,800 | — | — |
| 2009-11-23 | $13.70 | $16.32 | 1,700 | — | — |
| 2009-11-20 | $13.59 | $16.19 | 2,400 | — | — |
| 2009-11-19 | $13.37 | $15.93 | 4,100 | — | — |
| 2009-11-18 | $13.50 | $16.09 | 1,800 | — | — |
| 2009-11-17 | $13.52 | $16.11 | 6,000 | — | — |
| 2009-11-16 | $13.73 | $16.36 | 2,000 | — | — |
| 2009-11-13 | $13.43 | $16.00 | 6,000 | — | — |
| 2009-11-12 | $13.42 | $15.99 | 14,600 | — | — |
| 2009-11-11 | $13.88 | $16.54 | 4,100 | — | — |
| 2009-11-10 | $13.50 | $16.09 | 7,000 | — | — |
| 2009-11-09 | $13.74 | $16.37 | 7,000 | — | — |
| 2009-11-06 | $13.46 | $16.04 | 2,600 | — | — |
| 2009-11-05 | $13.20 | $15.73 | 600 | — | — |
| 2009-11-04 | $13.17 | $15.69 | 6,100 | — | — |
| 2009-11-03 | $13.07 | $15.57 | 2,800 | — | — |
| 2009-11-02 | $13.00 | $15.49 | 11,300 | — | — |
| 2009-10-30 | $12.17 | $14.50 | 12,700 | — | — |
| 2009-10-29 | $13.75 | $16.38 | 3,500 | — | — |
| 2009-10-28 | $13.57 | $16.17 | 1,300 | — | — |
| 2009-10-27 | $13.55 | $16.15 | 7,000 | — | — |
| 2009-10-26 | $13.52 | $16.11 | 4,700 | — | — |
| 2009-10-23 | $13.65 | $16.26 | 2,000 | — | — |
| 2009-10-22 | $14.04 | $16.73 | 11,100 | — | — |
| 2009-10-21 | $14.30 | $17.04 | 15,500 | — | — |
| 2009-10-20 | $14.25 | $16.98 | 2,100 | — | — |
| 2009-10-19 | $14.20 | $16.92 | 8,600 | — | — |
| 2009-10-16 | $14.00 | $16.68 | 4,800 | — | — |
| 2009-10-15 | $14.72 | $17.54 | 3,900 | — | — |
| 2009-10-14 | $14.92 | $17.78 | 3,300 | — | — |
| 2009-10-13 | $14.72 | $17.54 | 9,100 | — | — |
| 2009-10-12 | $14.10 | $16.80 | 5,900 | — | — |
| 2009-10-09 | $13.92 | $16.59 | 6,800 | — | — |
| 2009-10-08 | $14.01 | $16.69 | 5,800 | — | — |
| 2009-10-07 | $13.28 | $15.82 | 3,800 | — | — |
| 2009-10-06 | $14.11 | $16.81 | 16,000 | — | — |
| 2009-10-05 | $13.01 | $15.50 | 10,600 | — | — |
| 2009-10-02 | $13.00 | $15.49 | 4,100 | — | — |
| 2009-10-01 | $13.06 | $15.56 | 15,500 | — | — |
| 2009-09-30 | $13.20 | $15.73 | 23,500 | — | — |
| 2009-09-29 | $13.40 | $15.97 | 14,400 | — | — |
| 2009-09-28 | $13.45 | $16.03 | 11,200 | — | — |
| 2009-09-25 | $14.48 | $17.25 | 2,100 | — | — |
| 2009-09-24 | $14.12 | $16.82 | 6,100 | — | — |
| 2009-09-23 | $14.17 | $16.88 | 11,400 | — | — |
| 2009-09-22 | $15.03 | $17.91 | 8,800 | — | — |
| 2009-09-21 | $14.70 | $17.52 | 10,900 | — | — |
| 2009-09-18 | $14.67 | $17.48 | 10,000 | — | — |
| 2009-09-17 | $13.99 | $16.67 | 17,700 | — | — |
| 2009-09-16 | $13.68 | $16.30 | 46,300 | — | — |
| 2009-09-15 | $13.32 | $15.87 | 15,200 | — | — |
| 2009-09-14 | $12.81 | $15.26 | 7,500 | — | — |
| 2009-09-11 | $12.50 | $14.89 | 10,100 | — | — |
| 2009-09-10 | $12.98 | $15.47 | 8,800 | — | — |
| 2009-09-09 | $12.14 | $14.47 | 6,900 | — | — |
| 2009-09-08 | $12.07 | $14.38 | 10,200 | — | — |
| 2009-09-04 | $11.80 | $14.06 | 7,800 | — | — |
| 2009-09-03 | $11.87 | $14.14 | 12,200 | — | — |
| 2009-09-02 | $11.82 | $14.08 | 9,500 | — | — |
| 2009-09-01 | $11.96 | $14.25 | 16,600 | — | — |
| 2009-08-31 | $11.77 | $14.02 | 9,600 | — | — |
| 2009-08-28 | $11.87 | $14.14 | 2,900 | — | — |
| 2009-08-27 | $12.03 | $14.33 | 2,400 | — | — |
| 2009-08-26 | $12.05 | $14.36 | 34,300 | — | — |
| 2009-08-25 | $11.69 | $13.93 | 2,500 | — | — |
| 2009-08-24 | $11.64 | $13.87 | 5,300 | — | — |
| 2009-08-21 | $11.65 | $13.88 | 13,100 | — | — |
| 2009-08-20 | $11.95 | $14.24 | 16,000 | — | — |
| 2009-08-19 | $12.58 | $14.99 | 5,400 | — | — |
| 2009-08-18 | $12.93 | $15.41 | 20,000 | — | — |
| 2009-08-17 | $11.34 | $13.51 | 8,000 | — | — |
| 2009-08-14 | $11.23 | $13.38 | 12,400 | — | — |
| 2009-08-13 | $11.34 | $13.51 | 10,000 | — | — |
| 2009-08-12 | $12.18 | $14.51 | 23,400 | — | — |
| 2009-08-11 | $12.05 | $14.36 | 10,100 | — | — |
| 2009-08-10 | $12.19 | $14.53 | 5,100 | — | — |
| 2009-08-07 | $12.33 | $14.69 | 7,400 | — | — |
| 2009-08-06 | $12.35 | $14.72 | 2,700 | — | — |
| 2009-08-05 | $12.50 | $14.89 | 3,100 | — | — |
| 2009-08-04 | $12.75 | $15.19 | 6,700 | — | — |
| 2009-08-03 | $12.74 | $15.18 | 19,300 | — | — |
| 2009-07-31 | $12.59 | $15.00 | 7,600 | — | — |
| 2009-07-30 | $11.68 | $13.92 | 9,500 | — | — |
| 2009-07-29 | $11.35 | $13.52 | 8,000 | — | — |
| 2009-07-28 | $11.47 | $13.67 | 9,300 | — | — |
| 2009-07-27 | $11.75 | $14.00 | 13,100 | — | — |
| 2009-07-24 | $11.98 | $14.27 | 7,600 | — | — |
| 2009-07-23 | $12.26 | $14.61 | 14,100 | — | — |
| 2009-07-22 | $11.57 | $13.79 | 9,400 | — | — |
| 2009-07-21 | $11.50 | $13.70 | 6,700 | — | — |
| 2009-07-20 | $11.37 | $13.55 | 9,400 | — | — |
| 2009-07-17 | $11.23 | $13.38 | 12,900 | — | — |
| 2009-07-16 | $11.21 | $13.36 | 12,600 | — | — |
| 2009-07-15 | $10.45 | $12.45 | 16,300 | — | — |
| 2009-07-14 | $10.65 | $12.69 | 10,800 | — | — |
| 2009-07-13 | $10.67 | $12.71 | 14,400 | — | — |
| 2009-07-10 | $10.29 | $12.26 | 11,400 | — | — |
| 2009-07-09 | $10.37 | $12.36 | 11,700 | — | — |
| 2009-07-08 | $11.07 | $13.19 | 2,900 | — | — |
| 2009-07-07 | $11.37 | $13.55 | 16,300 | — | — |
| 2009-07-06 | $11.25 | $13.40 | 18,800 | — | — |
| 2009-07-02 | $12.15 | $14.48 | 9,800 | — | — |
| 2009-07-01 | $12.30 | $14.66 | 21,200 | — | — |
| 2009-06-30 | $11.03 | $13.14 | 13,900 | — | — |
| 2009-06-29 | $11.57 | $13.79 | 13,200 | — | — |
| 2009-06-26 | $11.65 | $13.88 | 36,300 | — | — |
| 2009-06-25 | $12.89 | $15.36 | 9,900 | — | — |
| 2009-06-24 | $11.85 | $14.12 | 27,200 | — | — |
| 2009-06-23 | $11.61 | $13.83 | 9,300 | — | — |
| 2009-06-22 | $11.90 | $14.18 | 17,800 | — | — |
| 2009-06-19 | $11.89 | $14.17 | 13,400 | — | — |
| 2009-06-18 | $12.11 | $14.43 | 14,600 | — | — |
| 2009-06-17 | $12.42 | $14.80 | 16,800 | — | — |
| 2009-06-16 | $11.69 | $13.93 | 40,200 | — | — |
| 2009-06-15 | $11.71 | $13.95 | 32,700 | — | — |
| 2009-06-12 | $13.00 | $15.49 | 16,800 | — | — |
| 2009-06-11 | $13.25 | $15.79 | 30,400 | — | — |
| 2009-06-10 | $14.19 | $16.91 | 57,900 | — | — |
| 2009-06-09 | $15.60 | $18.59 | 54,400 | — | — |
| 2009-06-08 | $15.49 | $18.46 | 32,100 | — | — |
| 2009-06-05 | $14.81 | $17.65 | 26,900 | — | — |
| 2009-06-04 | $14.63 | $17.43 | 32,400 | — | — |
| 2009-06-03 | $14.39 | $17.15 | 4,600 | — | — |
| 2009-06-02 | $14.07 | $16.77 | 31,200 | — | — |
| 2009-06-01 | $15.01 | $17.89 | 16,300 | — | — |
| 2009-05-29 | $14.40 | $17.16 | 36,600 | — | — |
| 2009-05-28 | $13.62 | $16.23 | 19,900 | — | — |
| 2009-05-27 | $14.30 | $17.04 | 14,800 | — | — |
| 2009-05-26 | $15.30 | $18.23 | 36,200 | — | — |
| 2009-05-22 | $14.24 | $16.97 | 15,800 | — | — |
| 2009-05-21 | $14.18 | $16.90 | 17,800 | — | — |
| 2009-05-20 | $15.04 | $17.92 | 31,300 | — | — |
| 2009-05-19 | $15.95 | $19.01 | 21,000 | — | — |
| 2009-05-18 | $17.51 | $20.86 | 8,300 | — | — |
| 2009-05-15 | $15.52 | $18.49 | 27,400 | — | — |
| 2009-05-14 | $16.53 | $19.70 | 22,300 | — | — |
| 2009-05-13 | $16.92 | $20.16 | 25,100 | — | — |
| 2009-05-12 | $17.05 | $20.32 | 53,700 | — | — |
| 2009-05-11 | $18.80 | $22.40 | 36,300 | — | — |
| 2009-05-08 | $20.56 | $24.50 | 19,200 | — | — |
| 2009-05-07 | $19.64 | $23.40 | 21,400 | — | — |
| 2009-05-06 | $18.66 | $22.23 | 22,000 | — | — |
| 2009-05-05 | $17.29 | $20.60 | 12,000 | — | — |
| 2009-05-04 | $18.14 | $21.61 | 32,600 | — | — |
| 2009-05-01 | $18.72 | $22.31 | 2,700 | — | — |
| 2009-04-30 | $18.59 | $22.15 | 3,600 | — | — |
| 2009-04-29 | $18.01 | $21.46 | 5,800 | — | — |
| 2009-04-28 | $17.12 | $20.40 | 15,500 | — | — |
| 2009-04-27 | $17.09 | $20.36 | 34,800 | — | — |
| 2009-04-24 | $17.51 | $20.86 | 16,000 | — | — |
| 2009-04-23 | $17.01 | $20.27 | 13,500 | — | — |
| 2009-04-22 | $15.61 | $18.60 | 7,000 | — | — |
| 2009-04-21 | $16.97 | $20.22 | 10,000 | — | — |
| 2009-04-20 | $15.99 | $19.05 | 7,200 | — | — |
| 2009-04-17 | $18.91 | $22.53 | 7,700 | — | — |
| 2009-04-16 | $19.10 | $22.76 | 6,300 | — | — |
| 2009-04-15 | $19.52 | $23.26 | 13,600 | — | — |
| 2009-04-14 | $18.40 | $21.92 | 13,600 | — | — |
| 2009-04-13 | $20.48 | $24.40 | 21,800 | — | — |
| 2009-04-09 | $18.74 | $22.33 | 4,800 | — | — |
| 2009-04-08 | $18.38 | $21.90 | 12,000 | — | — |
| 2009-04-07 | $18.87 | $22.48 | 12,500 | — | — |
| 2009-04-06 | $18.07 | $21.53 | 30,800 | — | — |
| 2009-04-03 | $16.32 | $19.45 | 14,200 | — | — |
| 2009-04-02 | $15.75 | $18.77 | 24,900 | — | — |
| 2009-04-01 | $15.80 | $18.83 | 19,500 | — | — |
| 2009-03-31 | $15.70 | $18.71 | 3,500 | — | — |
| 2009-03-30 | $17.05 | $20.32 | 10,800 | — | — |
| 2009-03-27 | $17.86 | $21.28 | 3,400 | — | — |
| 2009-03-26 | $18.22 | $21.71 | 7,900 | — | — |
| 2009-03-25 | $17.84 | $21.26 | 14,900 | — | — |
| 2009-03-24 | $16.11 | $19.20 | 13,600 | — | — |
| 2009-03-23 | $17.82 | $21.23 | 17,000 | — | — |
| 2009-03-20 | $17.31 | $20.63 | 8,300 | — | — |
| 2009-03-19 | $17.76 | $21.16 | 1,100 | — | — |
| 2009-03-18 | $17.14 | $20.42 | 3,900 | — | — |
| 2009-03-17 | $16.55 | $19.72 | 7,000 | — | — |
| 2009-03-16 | $17.42 | $20.76 | 7,300 | — | — |
| 2009-03-13 | $19.15 | $22.82 | 4,000 | — | — |
| 2009-03-12 | $19.96 | $23.78 | 15,000 | — | — |
| 2009-03-11 | $18.86 | $22.47 | 4,800 | — | — |
| 2009-03-10 | $18.00 | $21.45 | 9,500 | — | — |
| 2009-03-09 | $15.20 | $18.11 | 4,900 | — | — |
| 2009-03-06 | $14.25 | $16.98 | 8,000 | — | — |
| 2009-03-05 | $14.08 | $16.78 | 17,200 | — | — |
| 2009-03-04 | $16.53 | $19.70 | 8,800 | — | — |
| 2009-03-03 | $15.70 | $18.71 | 27,600 | — | — |
| 2009-03-02 | $16.16 | $19.26 | 18,200 | — | — |
| 2009-02-27 | $18.60 | $22.16 | 11,400 | — | — |
| 2009-02-26 | $20.82 | $24.81 | 6,900 | — | — |
| 2009-02-25 | $22.14 | $26.38 | 9,300 | — | — |
| 2009-02-24 | $23.99 | $28.59 | 24,000 | — | — |
| 2009-02-23 | $23.89 | $28.47 | 3,800 | — | — |
| 2009-02-20 | $25.16 | $29.98 | 10,100 | — | — |
| 2009-02-19 | $26.72 | $31.84 | 14,600 | — | — |
| 2009-02-18 | $27.40 | $32.65 | 3,700 | — | — |
| 2009-02-17 | $28.95 | $34.50 | 2,300 | — | — |
| 2009-02-13 | $29.40 | $35.03 | 2,500 | — | — |
| 2009-02-12 | $29.70 | $35.39 | 11,900 | — | — |
| 2009-02-11 | $31.45 | $37.47 | 1,200 | — | — |
| 2009-02-10 | $32.30 | $38.49 | 3,400 | — | — |
| 2009-02-09 | $33.89 | $40.38 | 2,600 | — | — |
| 2009-02-06 | $33.76 | $40.23 | 4,300 | — | — |
| 2009-02-05 | $30.29 | $36.09 | 3,500 | — | — |
| 2009-02-04 | $28.75 | $34.26 | 1,500 | — | — |
| 2009-02-03 | $29.00 | $34.56 | 11,400 | — | — |
| 2009-02-02 | $27.30 | $32.53 | 20,800 | — | — |
| 2009-01-30 | $27.75 | $33.07 | 10,700 | — | — |
| 2009-01-29 | $30.00 | $35.75 | 15,200 | — | — |
| 2009-01-28 | $31.45 | $37.47 | 10,500 | — | — |
| 2009-01-27 | $30.06 | $35.82 | 3,900 | — | — |
| 2009-01-26 | $29.70 | $35.39 | 6,800 | — | — |
| 2009-01-23 | $28.86 | $34.39 | 13,300 | — | — |
| 2009-01-22 | $29.00 | $34.56 | 6,100 | — | — |
| 2009-01-21 | $29.63 | $35.31 | 16,700 | — | — |
| 2009-01-20 | $29.00 | $34.56 | 19,700 | — | — |
| 2009-01-16 | $29.15 | $34.73 | 8,000 | — | — |
| 2009-01-15 | $30.06 | $35.82 | 14,200 | — | — |
| 2009-01-14 | $29.19 | $34.78 | 10,400 | — | — |
| 2009-01-13 | $31.44 | $37.46 | 6,700 | — | — |
| 2009-01-12 | $31.40 | $37.41 | 5,900 | — | — |
| 2009-01-09 | $32.60 | $38.84 | 7,200 | — | — |
| 2009-01-08 | $33.67 | $40.12 | 6,400 | — | — |
| 2009-01-07 | $32.57 | $38.81 | 10,800 | — | — |
| 2009-01-06 | $36.00 | $42.90 | 5,100 | — | — |
| 2009-01-05 | $35.34 | $42.11 | 13,500 | — | — |
| 2009-01-02 | $32.07 | $38.21 | 5,000 | — | — |