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
- 1973-02-21 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 | $20.41 | $20.41 | 132,300 | — | — |
| 2009-12-30 | $20.69 | $20.69 | 183,500 | — | — |
| 2009-12-29 | $20.53 | $20.53 | 100,100 | — | — |
| 2009-12-28 | $20.54 | $20.54 | 89,600 | — | — |
| 2009-12-24 | $20.63 | $20.63 | 44,300 | — | — |
| 2009-12-23 | $20.58 | $20.58 | 170,800 | — | — |
| 2009-12-22 | $20.87 | $20.87 | 148,900 | — | — |
| 2009-12-21 | $20.62 | $20.62 | 215,700 | — | — |
| 2009-12-18 | $20.39 | $20.39 | 631,100 | — | — |
| 2009-12-17 | $20.13 | $20.13 | 285,600 | — | — |
| 2009-12-16 | $20.69 | $20.69 | 277,200 | — | — |
| 2009-12-15 | $20.12 | $20.12 | 188,500 | — | — |
| 2009-12-14 | $20.40 | $20.40 | 263,000 | — | — |
| 2009-12-11 | $19.64 | $19.64 | 177,800 | — | — |
| 2009-12-10 | $19.35 | $19.35 | 197,200 | — | — |
| 2009-12-09 | $19.69 | $19.69 | 428,400 | — | — |
| 2009-12-08 | $20.11 | $20.11 | 493,300 | — | — |
| 2009-12-07 | $19.70 | $19.70 | 100,600 | — | — |
| 2009-12-04 | $19.72 | $19.72 | 194,400 | — | — |
| 2009-12-03 | $19.10 | $19.10 | 237,700 | — | — |
| 2009-12-02 | $19.22 | $19.22 | 238,200 | — | — |
| 2009-12-01 | $18.32 | $18.32 | 244,600 | — | — |
| 2009-11-30 | $17.54 | $17.54 | 234,800 | — | — |
| 2009-11-27 | $17.19 | $17.19 | 105,000 | — | — |
| 2009-11-25 | $17.85 | $17.85 | 67,300 | — | — |
| 2009-11-24 | $18.08 | $18.08 | 104,200 | — | — |
| 2009-11-23 | $18.18 | $18.18 | 144,300 | — | — |
| 2009-11-20 | $17.89 | $17.89 | 222,900 | — | — |
| 2009-11-19 | $17.72 | $17.72 | 244,600 | — | — |
| 2009-11-18 | $18.37 | $18.37 | 210,800 | — | — |
| 2009-11-17 | $18.38 | $18.38 | 168,100 | — | — |
| 2009-11-16 | $18.52 | $18.52 | 316,200 | — | — |
| 2009-11-13 | $17.52 | $17.52 | 321,900 | — | — |
| 2009-11-12 | $16.68 | $16.68 | 187,400 | — | — |
| 2009-11-11 | $17.09 | $17.09 | 165,600 | — | — |
| 2009-11-10 | $16.71 | $16.71 | 201,200 | — | — |
| 2009-11-09 | $17.24 | $17.24 | 357,300 | — | — |
| 2009-11-06 | $16.18 | $16.18 | 224,600 | — | — |
| 2009-11-05 | $16.50 | $16.50 | 407,200 | — | — |
| 2009-11-04 | $15.65 | $15.65 | 507,200 | — | — |
| 2009-11-03 | $15.47 | $15.47 | 984,900 | — | — |
| 2009-11-02 | $16.63 | $16.63 | 428,800 | — | — |
| 2009-10-30 | $16.38 | $16.38 | 320,300 | — | — |
| 2009-10-29 | $17.00 | $17.00 | 393,300 | — | — |
| 2009-10-28 | $16.61 | $16.61 | 437,000 | — | — |
| 2009-10-27 | $17.80 | $17.80 | 256,300 | — | — |
| 2009-10-26 | $18.68 | $18.68 | 228,200 | — | — |
| 2009-10-23 | $18.63 | $18.63 | 293,500 | — | — |
| 2009-10-22 | $18.64 | $18.64 | 178,500 | — | — |
| 2009-10-21 | $18.57 | $18.57 | 413,800 | — | — |
| 2009-10-20 | $18.50 | $18.50 | 242,700 | — | — |
| 2009-10-19 | $18.51 | $18.51 | 245,100 | — | — |
| 2009-10-16 | $18.21 | $18.21 | 324,200 | — | — |
| 2009-10-15 | $18.79 | $18.79 | 307,600 | — | — |
| 2009-10-14 | $19.86 | $19.86 | 366,900 | — | — |
| 2009-10-13 | $19.44 | $19.44 | 327,600 | — | — |
| 2009-10-12 | $18.92 | $18.92 | 211,900 | — | — |
| 2009-10-09 | $19.26 | $19.26 | 271,100 | — | — |
| 2009-10-08 | $18.66 | $18.66 | 349,500 | — | — |
| 2009-10-07 | $18.37 | $18.37 | 131,000 | — | — |
| 2009-10-06 | $18.69 | $18.69 | 262,700 | — | — |
| 2009-10-05 | $18.25 | $18.25 | 316,200 | — | — |
| 2009-10-02 | $17.93 | $17.93 | 1,431,100 | — | — |
| 2009-10-01 | $16.39 | $16.39 | 873,100 | — | — |
| 2009-09-30 | $18.09 | $18.09 | 286,100 | — | — |
| 2009-09-29 | $18.50 | $18.50 | 229,200 | — | — |
| 2009-09-28 | $18.64 | $18.64 | 356,800 | — | — |
| 2009-09-25 | $18.68 | $18.68 | 520,000 | — | — |
| 2009-09-24 | $18.84 | $18.84 | 376,400 | — | — |
| 2009-09-23 | $19.83 | $19.83 | 377,300 | — | — |
| 2009-09-22 | $19.52 | $19.52 | 605,400 | — | — |
| 2009-09-21 | $20.53 | $20.53 | 236,400 | — | — |
| 2009-09-18 | $20.49 | $20.49 | 467,500 | — | — |
| 2009-09-17 | $19.84 | $19.84 | 267,900 | — | — |
| 2009-09-16 | $20.38 | $20.38 | 247,500 | — | — |
| 2009-09-15 | $19.96 | $19.96 | 245,300 | — | — |
| 2009-09-14 | $20.12 | $20.12 | 443,200 | — | — |
| 2009-09-11 | $20.75 | $20.75 | 314,500 | — | — |
| 2009-09-10 | $21.59 | $21.59 | 272,300 | — | — |
| 2009-09-09 | $21.83 | $21.83 | 616,700 | — | — |
| 2009-09-08 | $21.80 | $21.80 | 399,200 | — | — |
| 2009-09-04 | $21.28 | $21.28 | 236,000 | — | — |
| 2009-09-03 | $20.62 | $20.62 | 124,100 | — | — |
| 2009-09-02 | $20.40 | $20.40 | 221,100 | — | — |
| 2009-09-01 | $20.46 | $20.46 | 330,200 | — | — |
| 2009-08-31 | $20.27 | $20.27 | 257,600 | — | — |
| 2009-08-28 | $20.58 | $20.58 | 249,600 | — | — |
| 2009-08-27 | $20.69 | $20.69 | 230,500 | — | — |
| 2009-08-26 | $20.81 | $20.81 | 172,300 | — | — |
| 2009-08-25 | $20.92 | $20.92 | 194,500 | — | — |
| 2009-08-24 | $20.84 | $20.84 | 286,200 | — | — |
| 2009-08-21 | $20.78 | $20.78 | 379,800 | — | — |
| 2009-08-20 | $21.12 | $21.12 | 197,700 | — | — |
| 2009-08-19 | $20.82 | $20.82 | 182,900 | — | — |
| 2009-08-18 | $20.69 | $20.69 | 261,100 | — | — |
| 2009-08-17 | $20.26 | $20.26 | 346,500 | — | — |
| 2009-08-14 | $20.80 | $20.80 | 464,300 | — | — |
| 2009-08-13 | $21.29 | $21.29 | 1,037,100 | — | — |
| 2009-08-12 | $20.12 | $20.12 | 551,100 | — | — |
| 2009-08-11 | $19.70 | $19.70 | 379,400 | — | — |
| 2009-08-10 | $19.90 | $19.90 | 317,500 | — | — |
| 2009-08-07 | $19.75 | $19.75 | 627,900 | — | — |
| 2009-08-06 | $18.52 | $18.52 | 625,400 | — | — |
| 2009-08-05 | $19.36 | $19.36 | 599,400 | — | — |
| 2009-08-04 | $19.35 | $19.35 | 234,800 | — | — |
| 2009-08-03 | $19.09 | $19.09 | 272,000 | — | — |
| 2009-07-31 | $18.46 | $18.46 | 249,800 | — | — |
| 2009-07-30 | $18.28 | $18.28 | 193,800 | — | — |
| 2009-07-29 | $18.06 | $18.06 | 163,900 | — | — |
| 2009-07-28 | $18.38 | $18.38 | 185,200 | — | — |
| 2009-07-27 | $18.00 | $18.00 | 343,600 | — | — |
| 2009-07-24 | $18.62 | $18.62 | 289,200 | — | — |
| 2009-07-23 | $18.44 | $18.44 | 424,500 | — | — |
| 2009-07-22 | $18.00 | $18.00 | 399,900 | — | — |
| 2009-07-21 | $18.08 | $18.08 | 311,600 | — | — |
| 2009-07-20 | $18.53 | $18.53 | 307,400 | — | — |
| 2009-07-17 | $18.47 | $18.47 | 360,900 | — | — |
| 2009-07-16 | $17.88 | $17.88 | 254,400 | — | — |
| 2009-07-15 | $17.37 | $17.37 | 362,600 | — | — |
| 2009-07-14 | $16.25 | $16.25 | 170,800 | — | — |
| 2009-07-13 | $15.97 | $15.97 | 187,200 | — | — |
| 2009-07-10 | $15.37 | $15.37 | 116,000 | — | — |
| 2009-07-09 | $15.45 | $15.45 | 152,000 | — | — |
| 2009-07-08 | $15.19 | $15.19 | 325,600 | — | — |
| 2009-07-07 | $15.11 | $15.11 | 141,800 | — | — |
| 2009-07-06 | $15.71 | $15.71 | 168,800 | — | — |
| 2009-07-02 | $16.18 | $16.18 | 224,300 | — | — |
| 2009-07-01 | $16.60 | $16.60 | 387,900 | — | — |
| 2009-06-30 | $15.64 | $15.64 | 213,100 | — | — |
| 2009-06-29 | $15.99 | $15.99 | 216,300 | — | — |
| 2009-06-26 | $15.96 | $15.96 | 696,900 | — | — |
| 2009-06-25 | $15.59 | $15.59 | 205,000 | — | — |
| 2009-06-24 | $15.10 | $15.10 | 304,400 | — | — |
| 2009-06-23 | $14.61 | $14.61 | 285,200 | — | — |
| 2009-06-22 | $14.61 | $14.61 | 540,700 | — | — |
| 2009-06-19 | $15.34 | $15.34 | 353,600 | — | — |
| 2009-06-18 | $14.93 | $14.93 | 471,800 | — | — |
| 2009-06-17 | $14.74 | $14.74 | 246,600 | — | — |
| 2009-06-16 | $14.92 | $14.92 | 327,500 | — | — |
| 2009-06-15 | $15.20 | $15.20 | 319,200 | — | — |
| 2009-06-12 | $15.53 | $15.53 | 454,600 | — | — |
| 2009-06-11 | $16.10 | $16.10 | 284,300 | — | — |
| 2009-06-10 | $16.06 | $16.06 | 416,900 | — | — |
| 2009-06-09 | $15.74 | $15.74 | 578,100 | — | — |
| 2009-06-08 | $15.84 | $15.84 | 902,800 | — | — |
| 2009-06-05 | $15.68 | $15.68 | 641,400 | — | — |
| 2009-06-04 | $16.08 | $16.08 | 169,600 | — | — |
| 2009-06-03 | $15.54 | $15.54 | 228,300 | — | — |
| 2009-06-02 | $15.63 | $15.63 | 359,500 | — | — |
| 2009-06-01 | $16.25 | $16.25 | 583,800 | — | — |
| 2009-05-29 | $15.37 | $15.37 | 499,800 | — | — |
| 2009-05-28 | $15.05 | $15.05 | 521,200 | — | — |
| 2009-05-27 | $14.99 | $14.99 | 399,500 | — | — |
| 2009-05-26 | $15.26 | $15.26 | 414,200 | — | — |
| 2009-05-22 | $14.61 | $14.61 | 308,800 | — | — |
| 2009-05-21 | $14.67 | $14.67 | 603,000 | — | — |
| 2009-05-20 | $15.14 | $15.14 | 636,600 | — | — |
| 2009-05-19 | $14.86 | $14.86 | 634,800 | — | — |
| 2009-05-18 | $13.54 | $13.54 | 654,800 | — | — |
| 2009-05-15 | $11.83 | $11.83 | 331,600 | — | — |
| 2009-05-14 | $11.81 | $11.81 | 494,200 | — | — |
| 2009-05-13 | $11.81 | $11.81 | 351,200 | — | — |
| 2009-05-12 | $12.57 | $12.57 | 391,200 | — | — |
| 2009-05-11 | $13.09 | $13.09 | 532,900 | — | — |
| 2009-05-08 | $13.33 | $13.33 | 891,000 | — | — |
| 2009-05-07 | $14.49 | $14.49 | 631,600 | — | — |
| 2009-05-06 | $16.32 | $16.32 | 445,000 | — | — |
| 2009-05-05 | $15.72 | $15.72 | 514,200 | — | — |
| 2009-05-04 | $15.93 | $15.93 | 598,400 | — | — |
| 2009-05-01 | $14.68 | $14.68 | 434,600 | — | — |
| 2009-04-30 | $14.88 | $14.88 | 450,500 | — | — |
| 2009-04-29 | $14.50 | $14.50 | 392,400 | — | — |
| 2009-04-28 | $14.18 | $14.18 | 385,000 | — | — |
| 2009-04-27 | $14.54 | $14.54 | 606,500 | — | — |
| 2009-04-24 | $14.12 | $14.12 | 308,700 | — | — |
| 2009-04-23 | $13.51 | $13.51 | 387,600 | — | — |
| 2009-04-22 | $13.32 | $13.32 | 560,200 | — | — |
| 2009-04-21 | $12.49 | $12.49 | 541,200 | — | — |
| 2009-04-20 | $12.52 | $12.52 | 527,300 | — | — |
| 2009-04-17 | $13.67 | $13.67 | 478,700 | — | — |
| 2009-04-16 | $12.95 | $12.95 | 706,800 | — | — |
| 2009-04-15 | $12.01 | $12.01 | 289,700 | — | — |
| 2009-04-14 | $12.20 | $12.20 | 378,700 | — | — |
| 2009-04-13 | $12.22 | $12.22 | 218,100 | — | — |
| 2009-04-09 | $12.24 | $12.24 | 519,900 | — | — |
| 2009-04-08 | $11.50 | $11.50 | 140,200 | — | — |
| 2009-04-07 | $11.24 | $11.24 | 356,600 | — | — |
| 2009-04-06 | $11.35 | $11.35 | 291,700 | — | — |
| 2009-04-03 | $11.82 | $11.82 | 725,500 | — | — |
| 2009-04-02 | $11.91 | $11.91 | 479,500 | — | — |
| 2009-04-01 | $11.28 | $11.28 | 337,400 | — | — |
| 2009-03-31 | $10.61 | $10.61 | 568,500 | — | — |
| 2009-03-30 | $10.49 | $10.49 | 392,700 | — | — |
| 2009-03-27 | $11.01 | $11.01 | 275,800 | — | — |
| 2009-03-26 | $11.27 | $11.27 | 454,600 | — | — |
| 2009-03-25 | $10.75 | $10.75 | 474,900 | — | — |
| 2009-03-24 | $10.98 | $10.98 | 392,600 | — | — |
| 2009-03-23 | $11.26 | $11.26 | 538,700 | — | — |
| 2009-03-20 | $10.16 | $10.16 | 469,100 | — | — |
| 2009-03-19 | $10.51 | $10.51 | 593,000 | — | — |
| 2009-03-18 | $10.82 | $10.82 | 575,500 | — | — |
| 2009-03-17 | $10.01 | $10.01 | 474,700 | — | — |
| 2009-03-16 | $10.02 | $10.02 | 495,400 | — | — |
| 2009-03-13 | $10.18 | $10.18 | 566,800 | — | — |
| 2009-03-12 | $10.19 | $10.19 | 1,047,600 | — | — |
| 2009-03-11 | $9.26 | $9.26 | 780,100 | — | — |
| 2009-03-10 | $8.47 | $8.47 | 1,048,800 | — | — |
| 2009-03-09 | $7.38 | $7.38 | 548,400 | — | — |
| 2009-03-06 | $7.00 | $7.00 | 377,600 | — | — |
| 2009-03-05 | $6.80 | $6.80 | 284,700 | — | — |
| 2009-03-04 | $6.88 | $6.88 | 447,100 | — | — |
| 2009-03-03 | $6.52 | $6.52 | 481,900 | — | — |
| 2009-03-02 | $7.01 | $7.01 | 498,500 | — | — |
| 2009-02-27 | $7.78 | $7.78 | 307,800 | — | — |
| 2009-02-26 | $7.83 | $7.83 | 402,800 | — | — |
| 2009-02-25 | $7.72 | $7.72 | 362,500 | — | — |
| 2009-02-24 | $7.45 | $7.45 | 385,800 | — | — |
| 2009-02-23 | $6.77 | $6.77 | 578,400 | — | — |
| 2009-02-20 | $6.63 | $6.63 | 386,900 | — | — |
| 2009-02-19 | $6.90 | $6.90 | 331,100 | — | — |
| 2009-02-18 | $7.21 | $7.21 | 313,400 | — | — |
| 2009-02-17 | $7.30 | $7.30 | 549,400 | — | — |
| 2009-02-13 | $7.95 | $7.95 | 378,800 | — | — |
| 2009-02-12 | $7.38 | $7.38 | 399,900 | — | — |
| 2009-02-11 | $7.76 | $7.76 | 261,900 | — | — |
| 2009-02-10 | $7.82 | $7.82 | 640,800 | — | — |
| 2009-02-09 | $8.32 | $8.32 | 513,000 | — | — |
| 2009-02-06 | $8.09 | $8.09 | 651,700 | — | — |
| 2009-02-05 | $7.33 | $7.33 | 487,000 | — | — |
| 2009-02-04 | $6.81 | $6.81 | 392,200 | — | — |
| 2009-02-03 | $6.38 | $6.38 | 387,300 | — | — |
| 2009-02-02 | $6.59 | $6.59 | 258,400 | — | — |
| 2009-01-30 | $6.48 | $6.48 | 291,000 | — | — |
| 2009-01-29 | $6.78 | $6.78 | 470,500 | — | — |
| 2009-01-28 | $7.16 | $7.16 | 353,700 | — | — |
| 2009-01-27 | $6.84 | $6.84 | 315,200 | — | — |
| 2009-01-26 | $6.37 | $6.37 | 389,000 | — | — |
| 2009-01-23 | $6.03 | $6.03 | 474,400 | — | — |
| 2009-01-22 | $5.68 | $5.68 | 481,500 | — | — |
| 2009-01-21 | $5.98 | $5.98 | 461,100 | — | — |
| 2009-01-20 | $5.59 | $5.59 | 335,800 | — | — |
| 2009-01-16 | $6.40 | $6.40 | 587,400 | — | — |
| 2009-01-15 | $5.90 | $5.90 | 714,700 | — | — |
| 2009-01-14 | $6.36 | $6.36 | 442,900 | — | — |
| 2009-01-13 | $6.89 | $6.89 | 264,600 | — | — |
| 2009-01-12 | $7.15 | $7.15 | 476,000 | — | — |
| 2009-01-09 | $7.09 | $7.09 | 402,700 | — | — |
| 2009-01-08 | $7.42 | $7.42 | 294,700 | — | — |
| 2009-01-07 | $7.39 | $7.39 | 554,700 | — | — |
| 2009-01-06 | $7.56 | $7.56 | 643,200 | — | — |
| 2009-01-05 | $6.76 | $6.76 | 572,700 | — | — |
| 2009-01-02 | $6.58 | $6.58 | 417,500 | — | — |