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 | $17.98 | $118.83 | 39,200 | — | — |
| 2009-12-30 | $17.96 | $118.70 | 20,700 | — | — |
| 2009-12-29 | $18.02 | $119.10 | 12,300 | — | — |
| 2009-12-28 | $18.00 | $118.97 | 34,900 | — | — |
| 2009-12-24 | $17.95 | $118.63 | 14,700 | — | — |
| 2009-12-23 | $17.74 | $117.25 | 31,000 | — | — |
| 2009-12-22 | $17.68 | $116.85 | 12,500 | — | — |
| 2009-12-21 | $17.63 | $116.52 | 33,700 | — | — |
| 2009-12-18 | $17.20 | $113.68 | 17,200 | — | — |
| 2009-12-17 | $17.25 | $114.01 | 9,700 | — | — |
| 2009-12-16 | $17.44 | $115.26 | 19,300 | — | — |
| 2009-12-15 | $17.27 | $114.14 | 12,800 | — | — |
| 2009-12-14 | $17.34 | $114.60 | 44,900 | — | — |
| 2009-12-11 | $17.19 | $113.61 | 31,400 | — | — |
| 2009-12-10 | $17.17 | $113.48 | 13,000 | — | — |
| 2009-12-09 | $17.11 | $113.08 | 6,100 | — | — |
| 2009-12-08 | $17.15 | $113.35 | 18,500 | — | — |
| 2009-12-07 | $17.31 | $114.40 | 16,300 | — | — |
| 2009-12-04 | $17.30 | $114.34 | 17,100 | — | — |
| 2009-12-03 | $17.21 | $113.74 | 15,600 | — | — |
| 2009-12-02 | $17.26 | $114.07 | 15,000 | — | — |
| 2009-12-01 | $17.26 | $114.07 | 8,600 | — | — |
| 2009-11-30 | $17.10 | $113.02 | 12,000 | — | — |
| 2009-11-27 | $17.07 | $112.82 | 3,200 | — | — |
| 2009-11-25 | $17.29 | $114.27 | 14,100 | — | — |
| 2009-11-24 | $17.25 | $114.01 | 7,500 | — | — |
| 2009-11-23 | $17.26 | $114.07 | 25,000 | — | — |
| 2009-11-20 | $17.03 | $112.55 | 15,800 | — | — |
| 2009-11-19 | $17.05 | $112.69 | 1,800 | — | — |
| 2009-11-18 | $17.35 | $114.67 | 18,000 | — | — |
| 2009-11-17 | $17.36 | $114.74 | 19,900 | — | — |
| 2009-11-16 | $17.45 | $115.33 | 46,700 | — | — |
| 2009-11-13 | $17.35 | $114.67 | 14,400 | — | — |
| 2009-11-12 | $17.29 | $114.27 | 13,400 | — | — |
| 2009-11-11 | $17.47 | $115.46 | 13,800 | — | — |
| 2009-11-10 | $17.33 | $114.54 | 33,200 | — | — |
| 2009-11-09 | $17.90 | $114.67 | 17,000 | — | — |
| 2009-11-06 | $17.51 | $112.17 | 10,700 | — | — |
| 2009-11-05 | $17.51 | $112.17 | 22,800 | — | — |
| 2009-11-04 | $17.25 | $110.51 | 23,000 | — | — |
| 2009-11-03 | $17.19 | $110.12 | 11,100 | — | — |
| 2009-11-02 | $17.10 | $109.54 | 28,000 | — | — |
| 2009-10-30 | $17.09 | $109.48 | 11,900 | — | — |
| 2009-10-29 | $17.45 | $111.79 | 14,000 | — | — |
| 2009-10-28 | $17.12 | $109.67 | 16,700 | — | — |
| 2009-10-27 | $17.52 | $112.23 | 21,000 | — | — |
| 2009-10-26 | $17.60 | $112.75 | 21,800 | — | — |
| 2009-10-23 | $17.74 | $113.64 | 10,500 | — | — |
| 2009-10-22 | $17.84 | $114.28 | 6,400 | — | — |
| 2009-10-21 | $17.80 | $114.03 | 11,700 | — | — |
| 2009-10-20 | $17.82 | $114.16 | 20,100 | — | — |
| 2009-10-19 | $17.92 | $114.80 | 14,000 | — | — |
| 2009-10-16 | $17.77 | $113.84 | 10,000 | — | — |
| 2009-10-15 | $17.75 | $113.71 | 25,100 | — | — |
| 2009-10-14 | $17.79 | $113.96 | 13,400 | — | — |
| 2009-10-13 | $17.54 | $112.36 | 13,500 | — | — |
| 2009-10-12 | $17.58 | $112.62 | 43,700 | — | — |
| 2009-10-09 | $17.49 | $112.04 | 37,100 | — | — |
| 2009-10-08 | $17.49 | $112.04 | 16,600 | — | — |
| 2009-10-07 | $17.29 | $110.76 | 3,600 | — | — |
| 2009-10-06 | $17.30 | $110.83 | 24,200 | — | — |
| 2009-10-05 | $17.15 | $109.86 | 17,900 | — | — |
| 2009-10-02 | $16.96 | $108.65 | 23,800 | — | — |
| 2009-10-01 | $17.03 | $109.10 | 23,900 | — | — |
| 2009-09-30 | $17.42 | $111.59 | 20,100 | — | — |
| 2009-09-29 | $17.42 | $111.59 | 25,000 | — | — |
| 2009-09-28 | $17.39 | $111.40 | 14,400 | — | — |
| 2009-09-25 | $17.15 | $109.86 | 21,000 | — | — |
| 2009-09-24 | $17.22 | $110.31 | 22,300 | — | — |
| 2009-09-23 | $17.42 | $111.59 | 16,700 | — | — |
| 2009-09-22 | $17.45 | $111.79 | 9,900 | — | — |
| 2009-09-21 | $17.43 | $111.66 | 48,200 | — | — |
| 2009-09-18 | $17.54 | $112.36 | 18,000 | — | — |
| 2009-09-17 | $17.51 | $112.17 | 19,500 | — | — |
| 2009-09-16 | $17.42 | $111.59 | 14,000 | — | — |
| 2009-09-15 | $17.18 | $110.06 | 8,800 | — | — |
| 2009-09-14 | $17.00 | $108.90 | 25,700 | — | — |
| 2009-09-11 | $16.85 | $107.94 | 22,000 | — | — |
| 2009-09-10 | $16.80 | $107.62 | 38,000 | — | — |
| 2009-09-09 | $16.65 | $106.66 | 30,900 | — | — |
| 2009-09-08 | $16.61 | $106.41 | 65,500 | — | — |
| 2009-09-04 | $16.28 | $104.29 | 6,400 | — | — |
| 2009-09-03 | $16.14 | $103.39 | 32,800 | — | — |
| 2009-09-02 | $16.10 | $103.14 | 17,600 | — | — |
| 2009-09-01 | $15.96 | $102.24 | 44,500 | — | — |
| 2009-08-31 | $16.31 | $104.48 | 28,400 | — | — |
| 2009-08-28 | $16.50 | $105.70 | 4,900 | — | — |
| 2009-08-27 | $16.35 | $104.74 | 9,300 | — | — |
| 2009-08-26 | $16.28 | $104.29 | 25,800 | — | — |
| 2009-08-25 | $16.41 | $105.12 | 23,500 | — | — |
| 2009-08-24 | $16.35 | $104.74 | 32,200 | — | — |
| 2009-08-21 | $16.22 | $103.91 | 35,300 | — | — |
| 2009-08-20 | $16.11 | $103.20 | 15,900 | — | — |
| 2009-08-19 | $16.02 | $102.63 | 11,500 | — | — |
| 2009-08-18 | $16.07 | $102.95 | 22,000 | — | — |
| 2009-08-17 | $15.87 | $101.66 | 18,900 | — | — |
| 2009-08-14 | $16.18 | $103.65 | 21,500 | — | — |
| 2009-08-13 | $16.45 | $105.38 | 17,300 | — | — |
| 2009-08-12 | $16.51 | $105.76 | 13,000 | — | — |
| 2009-08-11 | $16.27 | $104.23 | 25,500 | — | — |
| 2009-08-10 | $16.60 | $106.34 | 23,400 | — | — |
| 2009-08-07 | $16.57 | $106.15 | 15,800 | — | — |
| 2009-08-06 | $16.30 | $104.42 | 15,500 | — | — |
| 2009-08-05 | $16.42 | $105.19 | 31,600 | — | — |
| 2009-08-04 | $16.59 | $106.28 | 18,800 | — | — |
| 2009-08-03 | $16.46 | $105.44 | 29,100 | — | — |
| 2009-07-31 | $16.30 | $104.42 | 7,200 | — | — |
| 2009-07-30 | $16.29 | $104.36 | 22,400 | — | — |
| 2009-07-29 | $16.06 | $102.88 | 36,600 | — | — |
| 2009-07-28 | $16.10 | $103.14 | 18,200 | — | — |
| 2009-07-27 | $16.07 | $102.95 | 14,900 | — | — |
| 2009-07-24 | $16.05 | $102.82 | 11,500 | — | — |
| 2009-07-23 | $16.04 | $102.75 | 31,700 | — | — |
| 2009-07-22 | $15.68 | $100.45 | 20,200 | — | — |
| 2009-07-21 | $15.72 | $100.70 | 16,600 | — | — |
| 2009-07-20 | $15.65 | $100.26 | 26,200 | — | — |
| 2009-07-17 | $15.55 | $99.61 | 23,000 | — | — |
| 2009-07-16 | $15.53 | $99.49 | 16,600 | — | — |
| 2009-07-15 | $15.40 | $98.65 | 43,000 | — | — |
| 2009-07-14 | $15.04 | $96.35 | 15,800 | — | — |
| 2009-07-13 | $15.00 | $96.09 | 19,700 | — | — |
| 2009-07-10 | $14.76 | $94.55 | 4,400 | — | — |
| 2009-07-09 | $14.72 | $94.30 | 16,300 | — | — |
| 2009-07-08 | $14.73 | $94.36 | 18,100 | — | — |
| 2009-07-07 | $14.77 | $94.62 | 15,300 | — | — |
| 2009-07-06 | $14.97 | $95.90 | 18,500 | — | — |
| 2009-07-02 | $15.09 | $96.67 | 15,200 | — | — |
| 2009-07-01 | $15.43 | $98.85 | 35,800 | — | — |
| 2009-06-30 | $15.28 | $97.89 | 9,500 | — | — |
| 2009-06-29 | $15.31 | $98.08 | 10,700 | — | — |
| 2009-06-26 | $15.13 | $96.92 | 12,000 | — | — |
| 2009-06-25 | $15.19 | $97.31 | 11,400 | — | — |
| 2009-06-24 | $14.89 | $95.39 | 16,000 | — | — |
| 2009-06-23 | $14.76 | $94.55 | 25,500 | — | — |
| 2009-06-22 | $14.95 | $95.77 | 34,900 | — | — |
| 2009-06-19 | $15.29 | $97.95 | 10,000 | — | — |
| 2009-06-18 | $15.22 | $97.50 | 6,100 | — | — |
| 2009-06-17 | $15.18 | $97.24 | 13,000 | — | — |
| 2009-06-16 | $15.21 | $97.44 | 21,900 | — | — |
| 2009-06-15 | $15.26 | $97.76 | 17,900 | — | — |
| 2009-06-12 | $15.61 | $100.00 | 6,600 | — | — |
| 2009-06-11 | $15.65 | $100.26 | 11,300 | — | — |
| 2009-06-10 | $15.54 | $99.55 | 7,900 | — | — |
| 2009-06-09 | $15.63 | $100.13 | 10,500 | — | — |
| 2009-06-08 | $15.58 | $99.81 | 18,700 | — | — |
| 2009-06-05 | $15.60 | $99.94 | 8,300 | — | — |
| 2009-06-04 | $15.55 | $99.61 | 6,700 | — | — |
| 2009-06-03 | $15.38 | $98.53 | 18,800 | — | — |
| 2009-06-02 | $15.74 | $100.19 | 29,000 | — | — |
| 2009-06-01 | $15.71 | $100.00 | 14,000 | — | — |
| 2009-05-29 | $15.23 | $96.94 | 19,600 | — | — |
| 2009-05-28 | $15.05 | $95.80 | 25,500 | — | — |
| 2009-05-27 | $14.74 | $93.83 | 44,200 | — | — |
| 2009-05-26 | $14.74 | $93.83 | 51,500 | — | — |
| 2009-05-22 | $14.01 | $89.18 | 51,200 | — | — |
| 2009-05-21 | $13.95 | $88.80 | 21,200 | — | — |
| 2009-05-20 | $14.30 | $91.03 | 14,200 | — | — |
| 2009-05-19 | $14.23 | $90.58 | 15,100 | — | — |
| 2009-05-18 | $14.27 | $90.83 | 10,100 | — | — |
| 2009-05-15 | $13.89 | $88.42 | 12,400 | — | — |
| 2009-05-14 | $14.13 | $89.94 | 20,900 | — | — |
| 2009-05-13 | $14.00 | $89.12 | 29,700 | — | — |
| 2009-05-12 | $14.34 | $91.28 | 16,600 | — | — |
| 2009-05-11 | $14.45 | $91.98 | 19,100 | — | — |
| 2009-05-08 | $14.61 | $93.00 | 30,300 | — | — |
| 2009-05-07 | $14.35 | $91.34 | 26,100 | — | — |
| 2009-05-06 | $14.56 | $92.68 | 13,600 | — | — |
| 2009-05-05 | $14.36 | $91.41 | 14,500 | — | — |
| 2009-05-04 | $14.40 | $91.66 | 16,300 | — | — |
| 2009-05-01 | $13.97 | $88.92 | 11,000 | — | — |
| 2009-04-30 | $14.09 | $89.69 | 21,600 | — | — |
| 2009-04-29 | $13.99 | $89.05 | 18,700 | — | — |
| 2009-04-28 | $13.73 | $87.40 | 9,900 | — | — |
| 2009-04-27 | $13.68 | $87.08 | 13,500 | — | — |
| 2009-04-24 | $13.81 | $87.91 | 47,600 | — | — |
| 2009-04-23 | $13.70 | $87.21 | 9,400 | — | — |
| 2009-04-22 | $13.77 | $87.65 | 15,900 | — | — |
| 2009-04-21 | $13.66 | $86.95 | 16,000 | — | — |
| 2009-04-20 | $13.43 | $85.49 | 17,900 | — | — |
| 2009-04-17 | $13.97 | $88.92 | 24,600 | — | — |
| 2009-04-16 | $13.75 | $87.52 | 18,700 | — | — |
| 2009-04-15 | $13.50 | $85.93 | 10,300 | — | — |
| 2009-04-14 | $13.40 | $85.30 | 12,500 | — | — |
| 2009-04-13 | $13.61 | $86.63 | 33,900 | — | — |
| 2009-04-09 | $13.65 | $86.89 | 27,600 | — | — |
| 2009-04-08 | $13.11 | $83.45 | 14,800 | — | — |
| 2009-04-07 | $13.05 | $83.07 | 19,300 | — | — |
| 2009-04-06 | $13.30 | $84.66 | 23,600 | — | — |
| 2009-04-03 | $13.41 | $85.36 | 15,500 | — | — |
| 2009-04-02 | $13.60 | $86.57 | 30,400 | — | — |
| 2009-04-01 | $13.10 | $83.39 | 14,600 | — | — |
| 2009-03-31 | $13.04 | $83.00 | 17,300 | — | — |
| 2009-03-30 | $12.65 | $80.52 | 28,200 | — | — |
| 2009-03-27 | $13.10 | $83.39 | 27,600 | — | — |
| 2009-03-26 | $13.55 | $86.25 | 34,300 | — | — |
| 2009-03-25 | $13.01 | $82.81 | 35,800 | — | — |
| 2009-03-24 | $12.81 | $81.54 | 17,400 | — | — |
| 2009-03-23 | $13.00 | $82.75 | 22,500 | — | — |
| 2009-03-20 | $12.23 | $77.85 | 14,400 | — | — |
| 2009-03-19 | $12.53 | $79.76 | 33,600 | — | — |
| 2009-03-18 | $12.55 | $79.89 | 34,800 | — | — |
| 2009-03-17 | $12.20 | $77.66 | 12,600 | — | — |
| 2009-03-16 | $11.95 | $76.07 | 35,000 | — | — |
| 2009-03-13 | $11.80 | $75.11 | 31,600 | — | — |
| 2009-03-12 | $11.73 | $74.67 | 17,400 | — | — |
| 2009-03-11 | $11.23 | $71.48 | 35,000 | — | — |
| 2009-03-10 | $11.00 | $70.02 | 44,500 | — | — |
| 2009-03-09 | $10.35 | $65.88 | 53,800 | — | — |
| 2009-03-06 | $10.52 | $66.96 | 60,200 | — | — |
| 2009-03-05 | $10.80 | $68.75 | 47,100 | — | — |
| 2009-03-04 | $11.33 | $72.12 | 34,800 | — | — |
| 2009-03-03 | $11.05 | $70.34 | 76,600 | — | — |
| 2009-03-02 | $11.53 | $73.39 | 66,700 | — | — |
| 2009-02-27 | $12.42 | $79.06 | 12,400 | — | — |
| 2009-02-26 | $12.58 | $80.08 | 10,200 | — | — |
| 2009-02-25 | $12.62 | $80.33 | 12,200 | — | — |
| 2009-02-24 | $12.75 | $81.16 | 23,100 | — | — |
| 2009-02-23 | $12.41 | $78.99 | 49,400 | — | — |
| 2009-02-20 | $12.70 | $80.84 | 40,400 | — | — |
| 2009-02-19 | $12.96 | $82.50 | 37,800 | — | — |
| 2009-02-18 | $13.17 | $83.83 | 23,800 | — | — |
| 2009-02-17 | $13.30 | $84.66 | 36,800 | — | — |
| 2009-02-13 | $14.00 | $89.12 | 12,100 | — | — |
| 2009-02-12 | $14.08 | $89.62 | 26,700 | — | — |
| 2009-02-11 | $14.18 | $90.26 | 20,400 | — | — |
| 2009-02-10 | $14.05 | $89.43 | 27,500 | — | — |
| 2009-02-09 | $14.74 | $93.83 | 12,500 | — | — |
| 2009-02-06 | $14.88 | $94.72 | 27,000 | — | — |
| 2009-02-05 | $14.65 | $93.25 | 13,500 | — | — |
| 2009-02-04 | $14.45 | $91.98 | 10,900 | — | — |
| 2009-02-03 | $14.49 | $92.23 | 16,200 | — | — |
| 2009-02-02 | $14.16 | $90.13 | 11,500 | — | — |
| 2009-01-30 | $14.35 | $91.34 | 12,500 | — | — |
| 2009-01-29 | $14.68 | $93.44 | 7,000 | — | — |
| 2009-01-28 | $14.97 | $95.29 | 19,400 | — | — |
| 2009-01-27 | $14.62 | $93.06 | 9,700 | — | — |
| 2009-01-26 | $14.30 | $91.03 | 18,400 | — | — |
| 2009-01-23 | $14.18 | $90.26 | 16,800 | — | — |
| 2009-01-22 | $13.90 | $88.48 | 21,100 | — | — |
| 2009-01-21 | $13.98 | $88.99 | 30,700 | — | — |
| 2009-01-20 | $13.68 | $87.08 | 30,800 | — | — |
| 2009-01-16 | $14.55 | $92.62 | 19,900 | — | — |
| 2009-01-15 | $14.35 | $91.34 | 19,200 | — | — |
| 2009-01-14 | $14.36 | $91.41 | 33,600 | — | — |
| 2009-01-13 | $14.65 | $93.25 | 9,500 | — | — |
| 2009-01-12 | $14.65 | $93.25 | 30,300 | — | — |
| 2009-01-09 | $14.76 | $93.95 | 6,100 | — | — |
| 2009-01-08 | $15.08 | $95.99 | 36,000 | — | — |
| 2009-01-07 | $15.20 | $96.75 | 24,300 | — | — |
| 2009-01-06 | $15.49 | $98.60 | 50,600 | — | — |
| 2009-01-05 | $15.02 | $95.61 | 34,800 | — | — |
| 2009-01-02 | $14.95 | $95.16 | 59,100 | — | — |