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
- 1980-03-17 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 | $16.35 | $19.19 | 148,800 | — | — |
| 2009-12-30 | $16.63 | $19.52 | 132,400 | — | — |
| 2009-12-29 | $16.66 | $19.55 | 145,600 | — | — |
| 2009-12-28 | $16.68 | $19.58 | 467,400 | — | — |
| 2009-12-24 | $17.12 | $20.09 | 52,000 | — | — |
| 2009-12-23 | $16.83 | $19.75 | 78,000 | — | — |
| 2009-12-22 | $16.56 | $19.43 | 228,000 | — | — |
| 2009-12-21 | $16.88 | $19.81 | 180,400 | — | — |
| 2009-12-18 | $16.74 | $19.65 | 447,400 | — | — |
| 2009-12-17 | $16.53 | $19.40 | 175,400 | — | — |
| 2009-12-16 | $17.08 | $20.05 | 99,400 | — | — |
| 2009-12-15 | $17.15 | $20.12 | 233,000 | — | — |
| 2009-12-14 | $17.55 | $20.59 | 180,200 | — | — |
| 2009-12-11 | $16.90 | $19.83 | 491,200 | — | — |
| 2009-12-10 | $17.56 | $20.61 | 195,400 | — | — |
| 2009-12-09 | $17.70 | $20.78 | 242,200 | — | — |
| 2009-12-08 | $17.58 | $20.64 | 194,600 | — | — |
| 2009-12-07 | $17.40 | $20.42 | 369,400 | — | — |
| 2009-12-04 | $16.78 | $19.70 | 218,200 | — | — |
| 2009-12-03 | $16.40 | $19.24 | 178,000 | — | — |
| 2009-12-02 | $17.18 | $20.16 | 131,400 | — | — |
| 2009-12-01 | $17.38 | $20.39 | 161,400 | — | — |
| 2009-11-30 | $16.92 | $19.87 | 133,400 | — | — |
| 2009-11-27 | $16.88 | $19.81 | 67,600 | — | — |
| 2009-11-25 | $17.33 | $20.34 | 83,400 | — | — |
| 2009-11-24 | $17.20 | $20.18 | 121,400 | — | — |
| 2009-11-23 | $17.11 | $20.08 | 163,000 | — | — |
| 2009-11-20 | $16.74 | $19.64 | 236,800 | — | — |
| 2009-11-19 | $16.29 | $19.12 | 391,000 | — | — |
| 2009-11-18 | $16.57 | $19.45 | 353,200 | — | — |
| 2009-11-17 | $17.11 | $20.08 | 166,200 | — | — |
| 2009-11-16 | $17.20 | $20.18 | 290,200 | — | — |
| 2009-11-13 | $17.05 | $20.01 | 305,400 | — | — |
| 2009-11-12 | $16.89 | $19.82 | 286,800 | — | — |
| 2009-11-11 | $17.85 | $20.95 | 96,600 | — | — |
| 2009-11-10 | $17.55 | $20.60 | 187,400 | — | — |
| 2009-11-09 | $17.87 | $20.97 | 141,000 | — | — |
| 2009-11-06 | $18.06 | $21.19 | 220,000 | — | — |
| 2009-11-05 | $17.79 | $20.88 | 204,000 | — | — |
| 2009-11-04 | $16.99 | $19.94 | 261,800 | — | — |
| 2009-11-03 | $17.42 | $20.44 | 155,800 | — | — |
| 2009-11-02 | $17.25 | $20.24 | 127,200 | — | — |
| 2009-10-30 | $17.13 | $20.11 | 183,000 | — | — |
| 2009-10-29 | $17.83 | $20.92 | 144,000 | — | — |
| 2009-10-28 | $17.18 | $20.17 | 207,200 | — | — |
| 2009-10-27 | $17.83 | $20.93 | 209,200 | — | — |
| 2009-10-26 | $18.01 | $21.14 | 398,000 | — | — |
| 2009-10-23 | $18.97 | $22.27 | 154,400 | — | — |
| 2009-10-22 | $19.42 | $22.79 | 113,600 | — | — |
| 2009-10-21 | $19.06 | $22.37 | 223,000 | — | — |
| 2009-10-20 | $19.25 | $22.59 | 213,400 | — | — |
| 2009-10-19 | $19.91 | $23.37 | 140,600 | — | — |
| 2009-10-16 | $19.31 | $22.67 | 148,000 | — | — |
| 2009-10-15 | $19.86 | $23.30 | 179,400 | — | — |
| 2009-10-14 | $20.01 | $23.49 | 92,400 | — | — |
| 2009-10-13 | $19.64 | $23.05 | 158,600 | — | — |
| 2009-10-12 | $19.78 | $23.21 | 142,400 | — | — |
| 2009-10-09 | $20.14 | $23.64 | 156,800 | — | — |
| 2009-10-08 | $19.58 | $22.99 | 198,200 | — | — |
| 2009-10-07 | $19.87 | $23.32 | 204,000 | — | — |
| 2009-10-06 | $19.59 | $22.99 | 277,200 | — | — |
| 2009-10-05 | $19.04 | $22.35 | 243,400 | — | — |
| 2009-10-02 | $19.27 | $22.62 | 142,200 | — | — |
| 2009-10-01 | $19.67 | $23.08 | 177,000 | — | — |
| 2009-09-30 | $20.08 | $23.57 | 389,200 | — | — |
| 2009-09-29 | $20.24 | $23.76 | 524,200 | — | — |
| 2009-09-28 | $21.24 | $24.93 | 519,200 | — | — |
| 2009-09-25 | $19.03 | $22.33 | 557,400 | — | — |
| 2009-09-24 | $17.98 | $21.10 | 170,600 | — | — |
| 2009-09-23 | $18.28 | $21.46 | 94,000 | — | — |
| 2009-09-22 | $18.33 | $21.51 | 142,000 | — | — |
| 2009-09-21 | $18.63 | $21.87 | 102,800 | — | — |
| 2009-09-18 | $18.71 | $21.96 | 253,200 | — | — |
| 2009-09-17 | $19.23 | $22.57 | 124,200 | — | — |
| 2009-09-16 | $19.29 | $22.64 | 267,600 | — | — |
| 2009-09-15 | $18.27 | $21.44 | 209,800 | — | — |
| 2009-09-14 | $18.83 | $22.10 | 158,800 | — | — |
| 2009-09-11 | $18.40 | $21.60 | 160,400 | — | — |
| 2009-09-10 | $18.58 | $21.80 | 149,200 | — | — |
| 2009-09-09 | $18.04 | $21.17 | 145,000 | — | — |
| 2009-09-08 | $18.03 | $21.16 | 119,400 | — | — |
| 2009-09-04 | $17.83 | $20.92 | 128,600 | — | — |
| 2009-09-03 | $17.43 | $20.46 | 108,000 | — | — |
| 2009-09-02 | $17.18 | $20.17 | 274,800 | — | — |
| 2009-09-01 | $17.01 | $19.97 | 296,200 | — | — |
| 2009-08-31 | $17.21 | $20.20 | 281,000 | — | — |
| 2009-08-28 | $18.01 | $21.15 | 104,000 | — | — |
| 2009-08-27 | $18.39 | $21.59 | 132,800 | — | — |
| 2009-08-26 | $18.56 | $21.78 | 79,600 | — | — |
| 2009-08-25 | $18.86 | $22.14 | 66,400 | — | — |
| 2009-08-24 | $18.92 | $22.21 | 103,200 | — | — |
| 2009-08-21 | $19.01 | $22.31 | 151,600 | — | — |
| 2009-08-20 | $18.38 | $21.57 | 68,200 | — | — |
| 2009-08-19 | $18.14 | $21.29 | 124,000 | — | — |
| 2009-08-18 | $17.76 | $20.85 | 156,000 | — | — |
| 2009-08-17 | $17.54 | $20.59 | 172,200 | — | — |
| 2009-08-14 | $18.40 | $21.59 | 100,600 | — | — |
| 2009-08-13 | $18.88 | $22.15 | 114,200 | — | — |
| 2009-08-12 | $18.66 | $21.90 | 142,400 | — | — |
| 2009-08-11 | $18.15 | $21.30 | 99,000 | — | — |
| 2009-08-10 | $18.64 | $21.87 | 166,600 | — | — |
| 2009-08-07 | $18.36 | $21.54 | 190,400 | — | — |
| 2009-08-06 | $18.47 | $21.68 | 202,000 | — | — |
| 2009-08-05 | $18.77 | $22.03 | 253,200 | — | — |
| 2009-08-04 | $19.66 | $23.08 | 127,200 | — | — |
| 2009-08-03 | $19.84 | $23.29 | 192,600 | — | — |
| 2009-07-31 | $19.38 | $22.74 | 199,000 | — | — |
| 2009-07-30 | $19.20 | $22.54 | 174,800 | — | — |
| 2009-07-29 | $18.92 | $22.21 | 123,400 | — | — |
| 2009-07-28 | $19.18 | $22.51 | 206,200 | — | — |
| 2009-07-27 | $19.14 | $22.47 | 165,200 | — | — |
| 2009-07-24 | $18.88 | $22.16 | 227,000 | — | — |
| 2009-07-23 | $18.90 | $22.18 | 276,200 | — | — |
| 2009-07-22 | $18.25 | $21.42 | 190,000 | — | — |
| 2009-07-21 | $17.88 | $20.98 | 390,800 | — | — |
| 2009-07-20 | $16.84 | $19.77 | 104,800 | — | — |
| 2009-07-17 | $16.74 | $19.64 | 131,800 | — | — |
| 2009-07-16 | $17.00 | $19.95 | 108,600 | — | — |
| 2009-07-15 | $16.95 | $19.89 | 178,400 | — | — |
| 2009-07-14 | $16.17 | $18.99 | 118,800 | — | — |
| 2009-07-13 | $16.43 | $19.28 | 214,200 | — | — |
| 2009-07-10 | $15.90 | $18.66 | 143,600 | — | — |
| 2009-07-09 | $15.74 | $18.47 | 157,400 | — | — |
| 2009-07-08 | $15.73 | $18.46 | 183,800 | — | — |
| 2009-07-07 | $15.83 | $18.57 | 165,400 | — | — |
| 2009-07-06 | $16.49 | $19.36 | 211,400 | — | — |
| 2009-07-02 | $17.02 | $19.98 | 158,000 | — | — |
| 2009-07-01 | $17.80 | $20.89 | 241,400 | — | — |
| 2009-06-30 | $17.21 | $20.19 | 274,400 | — | — |
| 2009-06-29 | $17.60 | $20.66 | 526,600 | — | — |
| 2009-06-26 | $16.95 | $19.90 | 1,040,400 | — | — |
| 2009-06-25 | $16.68 | $19.58 | 410,600 | — | — |
| 2009-06-24 | $16.48 | $19.34 | 168,400 | — | — |
| 2009-06-23 | $15.84 | $18.59 | 295,600 | — | — |
| 2009-06-22 | $16.12 | $18.92 | 299,200 | — | — |
| 2009-06-19 | $17.31 | $20.32 | 243,600 | — | — |
| 2009-06-18 | $17.09 | $20.06 | 141,000 | — | — |
| 2009-06-17 | $17.54 | $20.59 | 156,800 | — | — |
| 2009-06-16 | $17.56 | $20.61 | 283,200 | — | — |
| 2009-06-15 | $17.88 | $20.98 | 280,200 | — | — |
| 2009-06-12 | $18.22 | $21.38 | 129,800 | — | — |
| 2009-06-11 | $18.46 | $21.67 | 179,400 | — | — |
| 2009-06-10 | $18.55 | $21.77 | 168,000 | — | — |
| 2009-06-09 | $18.61 | $21.84 | 258,600 | — | — |
| 2009-06-08 | $18.23 | $21.40 | 267,800 | — | — |
| 2009-06-05 | $17.82 | $20.91 | 741,800 | — | — |
| 2009-06-04 | $19.20 | $22.53 | 192,800 | — | — |
| 2009-06-03 | $18.40 | $21.59 | 125,800 | — | — |
| 2009-06-02 | $18.57 | $21.80 | 267,200 | — | — |
| 2009-06-01 | $18.39 | $21.59 | 386,000 | — | — |
| 2009-05-29 | $17.38 | $20.39 | 303,400 | — | — |
| 2009-05-28 | $16.80 | $19.72 | 240,600 | — | — |
| 2009-05-27 | $16.42 | $19.27 | 310,600 | — | — |
| 2009-05-26 | $16.84 | $19.77 | 322,600 | — | — |
| 2009-05-22 | $15.29 | $17.95 | 105,200 | — | — |
| 2009-05-21 | $15.58 | $18.29 | 273,400 | — | — |
| 2009-05-20 | $16.36 | $19.20 | 362,800 | — | — |
| 2009-05-19 | $15.80 | $18.55 | 235,800 | — | — |
| 2009-05-18 | $15.93 | $18.70 | 271,600 | — | — |
| 2009-05-15 | $15.13 | $17.75 | 312,000 | — | — |
| 2009-05-14 | $15.02 | $17.63 | 532,000 | — | — |
| 2009-05-13 | $15.19 | $17.83 | 242,200 | — | — |
| 2009-05-12 | $16.01 | $18.79 | 156,400 | — | — |
| 2009-05-11 | $16.30 | $19.13 | 381,400 | — | — |
| 2009-05-08 | $16.41 | $19.26 | 309,400 | — | — |
| 2009-05-07 | $16.00 | $18.77 | 239,000 | — | — |
| 2009-05-06 | $16.62 | $19.51 | 266,400 | — | — |
| 2009-05-05 | $16.83 | $19.76 | 382,400 | — | — |
| 2009-05-04 | $16.84 | $19.77 | 454,400 | — | — |
| 2009-05-01 | $15.84 | $18.59 | 530,200 | — | — |
| 2009-04-30 | $15.47 | $18.15 | 443,200 | — | — |
| 2009-04-29 | $15.42 | $18.09 | 718,600 | — | — |
| 2009-04-28 | $14.73 | $17.29 | 695,600 | — | — |
| 2009-04-27 | $14.23 | $16.70 | 404,400 | — | — |
| 2009-04-24 | $14.46 | $16.97 | 464,400 | — | — |
| 2009-04-23 | $14.00 | $16.43 | 464,200 | — | — |
| 2009-04-22 | $14.21 | $16.67 | 762,600 | — | — |
| 2009-04-21 | $13.56 | $15.92 | 404,600 | — | — |
| 2009-04-20 | $13.05 | $15.32 | 496,200 | — | — |
| 2009-04-17 | $14.05 | $16.49 | 275,200 | — | — |
| 2009-04-16 | $13.89 | $16.30 | 248,000 | — | — |
| 2009-04-15 | $13.49 | $15.83 | 267,400 | — | — |
| 2009-04-14 | $13.15 | $15.43 | 365,400 | — | — |
| 2009-04-13 | $13.39 | $15.72 | 538,600 | — | — |
| 2009-04-09 | $13.44 | $15.77 | 483,200 | — | — |
| 2009-04-08 | $12.54 | $14.71 | 424,600 | — | — |
| 2009-04-07 | $12.32 | $14.45 | 570,800 | — | — |
| 2009-04-06 | $12.95 | $15.19 | 575,200 | — | — |
| 2009-04-03 | $13.27 | $15.57 | 1,032,200 | — | — |
| 2009-04-02 | $13.55 | $15.90 | 878,200 | — | — |
| 2009-04-01 | $13.33 | $15.64 | 709,000 | — | — |
| 2009-03-31 | $13.20 | $15.49 | 616,000 | — | — |
| 2009-03-30 | $13.17 | $15.45 | 577,600 | — | — |
| 2009-03-27 | $14.12 | $16.57 | 558,600 | — | — |
| 2009-03-26 | $14.23 | $16.70 | 568,800 | — | — |
| 2009-03-25 | $13.80 | $16.20 | 503,800 | — | — |
| 2009-03-24 | $13.24 | $15.54 | 463,600 | — | — |
| 2009-03-23 | $13.78 | $16.17 | 472,600 | — | — |
| 2009-03-20 | $12.44 | $14.60 | 433,200 | — | — |
| 2009-03-19 | $12.76 | $14.97 | 336,000 | — | — |
| 2009-03-18 | $12.53 | $14.71 | 527,800 | — | — |
| 2009-03-17 | $11.64 | $13.66 | 709,000 | — | — |
| 2009-03-16 | $10.88 | $12.76 | 3,022,800 | — | — |
| 2009-03-13 | $11.14 | $13.07 | 284,600 | — | — |
| 2009-03-12 | $10.95 | $12.85 | 636,800 | — | — |
| 2009-03-11 | $10.20 | $11.97 | 564,000 | — | — |
| 2009-03-10 | $9.68 | $11.36 | 1,420,200 | — | — |
| 2009-03-09 | $8.48 | $9.95 | 473,800 | — | — |
| 2009-03-06 | $8.56 | $10.05 | 259,200 | — | — |
| 2009-03-05 | $8.67 | $10.18 | 416,600 | — | — |
| 2009-03-04 | $9.52 | $11.17 | 328,600 | — | — |
| 2009-03-03 | $8.90 | $10.44 | 340,200 | — | — |
| 2009-03-02 | $9.06 | $10.63 | 533,600 | — | — |
| 2009-02-27 | $10.12 | $11.88 | 386,200 | — | — |
| 2009-02-26 | $10.00 | $11.74 | 409,800 | — | — |
| 2009-02-25 | $9.91 | $11.63 | 355,800 | — | — |
| 2009-02-24 | $10.48 | $12.29 | 371,400 | — | — |
| 2009-02-23 | $9.86 | $11.57 | 406,800 | — | — |
| 2009-02-20 | $10.55 | $12.38 | 412,400 | — | — |
| 2009-02-19 | $10.80 | $12.67 | 311,600 | — | — |
| 2009-02-18 | $10.87 | $12.75 | 266,800 | — | — |
| 2009-02-17 | $11.00 | $12.91 | 380,400 | — | — |
| 2009-02-13 | $11.61 | $13.62 | 303,000 | — | — |
| 2009-02-12 | $11.57 | $13.58 | 268,400 | — | — |
| 2009-02-11 | $11.45 | $13.44 | 229,000 | — | — |
| 2009-02-10 | $11.63 | $13.65 | 365,800 | — | — |
| 2009-02-09 | $12.15 | $14.26 | 206,000 | — | — |
| 2009-02-06 | $12.04 | $14.13 | 272,600 | — | — |
| 2009-02-05 | $11.52 | $13.52 | 283,000 | — | — |
| 2009-02-04 | $11.31 | $13.27 | 302,600 | — | — |
| 2009-02-03 | $11.15 | $13.09 | 319,400 | — | — |
| 2009-02-02 | $11.14 | $13.08 | 341,400 | — | — |
| 2009-01-30 | $11.20 | $13.15 | 302,400 | — | — |
| 2009-01-29 | $11.32 | $13.29 | 314,000 | — | — |
| 2009-01-28 | $11.75 | $13.79 | 548,400 | — | — |
| 2009-01-27 | $11.50 | $13.50 | 279,400 | — | — |
| 2009-01-26 | $11.71 | $13.74 | 347,200 | — | — |
| 2009-01-23 | $11.74 | $13.78 | 543,600 | — | — |
| 2009-01-22 | $11.42 | $13.40 | 403,200 | — | — |
| 2009-01-21 | $12.20 | $14.32 | 466,800 | — | — |
| 2009-01-20 | $11.54 | $13.54 | 576,000 | — | — |
| 2009-01-16 | $12.29 | $14.43 | 795,000 | — | — |
| 2009-01-15 | $13.12 | $15.39 | 544,800 | — | — |
| 2009-01-14 | $12.71 | $14.91 | 394,200 | — | — |
| 2009-01-13 | $13.49 | $15.83 | 425,000 | — | — |
| 2009-01-12 | $13.15 | $15.43 | 544,800 | — | — |
| 2009-01-09 | $13.85 | $16.26 | 1,645,600 | — | — |
| 2009-01-08 | $12.38 | $14.53 | 484,000 | — | — |
| 2009-01-07 | $12.07 | $14.17 | 589,400 | — | — |
| 2009-01-06 | $12.56 | $14.74 | 627,000 | — | — |
| 2009-01-05 | $13.04 | $15.31 | 506,400 | — | — |
| 2009-01-02 | $12.73 | $14.94 | 428,600 | — | — |