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 | $14.79 | $52.65 | 351,100 | — | — |
| 2009-12-30 | $15.32 | $54.54 | 360,800 | — | — |
| 2009-12-29 | $15.40 | $54.82 | 350,100 | — | — |
| 2009-12-28 | $15.13 | $53.86 | 203,900 | — | — |
| 2009-12-24 | $15.22 | $54.18 | 83,600 | — | — |
| 2009-12-23 | $15.11 | $53.79 | 309,400 | — | — |
| 2009-12-22 | $14.86 | $52.90 | 409,800 | — | — |
| 2009-12-21 | $14.97 | $53.29 | 410,200 | — | — |
| 2009-12-18 | $14.95 | $53.22 | 1,217,200 | — | — |
| 2009-12-17 | $14.65 | $52.15 | 725,900 | — | — |
| 2009-12-16 | $14.45 | $51.44 | 531,100 | — | — |
| 2009-12-15 | $14.29 | $50.87 | 544,600 | — | — |
| 2009-12-14 | $14.36 | $51.12 | 537,600 | — | — |
| 2009-12-11 | $13.69 | $48.73 | 381,200 | — | — |
| 2009-12-10 | $13.57 | $48.31 | 427,300 | — | — |
| 2009-12-09 | $13.73 | $48.88 | 480,200 | — | — |
| 2009-12-08 | $13.65 | $48.59 | 527,200 | — | — |
| 2009-12-07 | $13.51 | $48.09 | 304,800 | — | — |
| 2009-12-04 | $13.61 | $48.45 | 517,600 | — | — |
| 2009-12-03 | $13.19 | $46.95 | 613,800 | — | — |
| 2009-12-02 | $13.24 | $47.13 | 474,400 | — | — |
| 2009-12-01 | $12.96 | $46.14 | 440,800 | — | — |
| 2009-11-30 | $12.90 | $45.92 | 363,500 | — | — |
| 2009-11-27 | $12.89 | $45.89 | 161,100 | — | — |
| 2009-11-25 | $13.16 | $46.85 | 216,100 | — | — |
| 2009-11-24 | $13.15 | $46.81 | 295,000 | — | — |
| 2009-11-23 | $13.18 | $46.92 | 381,200 | — | — |
| 2009-11-20 | $13.16 | $46.85 | 386,100 | — | — |
| 2009-11-19 | $13.24 | $47.13 | 572,500 | — | — |
| 2009-11-18 | $13.68 | $48.70 | 369,100 | — | — |
| 2009-11-17 | $13.86 | $49.34 | 343,200 | — | — |
| 2009-11-16 | $14.02 | $49.91 | 615,200 | — | — |
| 2009-11-13 | $13.61 | $48.45 | 558,600 | — | — |
| 2009-11-12 | $13.79 | $49.09 | 436,100 | — | — |
| 2009-11-11 | $14.48 | $50.66 | 433,700 | — | — |
| 2009-11-10 | $14.50 | $50.73 | 524,800 | — | — |
| 2009-11-09 | $14.90 | $52.13 | 295,000 | — | — |
| 2009-11-06 | $14.62 | $51.15 | 254,500 | — | — |
| 2009-11-05 | $14.83 | $51.88 | 452,400 | — | — |
| 2009-11-04 | $14.30 | $50.03 | 382,800 | — | — |
| 2009-11-03 | $14.70 | $51.43 | 500,500 | — | — |
| 2009-11-02 | $14.46 | $50.59 | 575,300 | — | — |
| 2009-10-30 | $14.23 | $49.78 | 525,900 | — | — |
| 2009-10-29 | $14.61 | $51.11 | 429,800 | — | — |
| 2009-10-28 | $14.28 | $49.96 | 677,000 | — | — |
| 2009-10-27 | $15.03 | $52.58 | 519,600 | — | — |
| 2009-10-26 | $15.10 | $52.83 | 510,700 | — | — |
| 2009-10-23 | $15.18 | $53.11 | 516,800 | — | — |
| 2009-10-22 | $15.95 | $55.80 | 612,000 | — | — |
| 2009-10-21 | $16.49 | $57.69 | 453,200 | — | — |
| 2009-10-20 | $16.97 | $59.37 | 230,000 | — | — |
| 2009-10-19 | $17.15 | $60.00 | 263,700 | — | — |
| 2009-10-16 | $16.92 | $59.19 | 252,700 | — | — |
| 2009-10-15 | $16.87 | $59.02 | 175,600 | — | — |
| 2009-10-14 | $16.76 | $58.63 | 224,900 | — | — |
| 2009-10-13 | $16.75 | $58.60 | 217,500 | — | — |
| 2009-10-12 | $17.10 | $59.82 | 206,600 | — | — |
| 2009-10-09 | $16.70 | $58.42 | 251,900 | — | — |
| 2009-10-08 | $16.93 | $59.23 | 301,000 | — | — |
| 2009-10-07 | $17.00 | $59.47 | 308,300 | — | — |
| 2009-10-06 | $17.41 | $60.91 | 197,200 | — | — |
| 2009-10-05 | $16.83 | $58.88 | 299,500 | — | — |
| 2009-10-02 | $16.61 | $58.11 | 303,100 | — | — |
| 2009-10-01 | $16.76 | $58.63 | 398,500 | — | — |
| 2009-09-30 | $17.10 | $59.82 | 277,000 | — | — |
| 2009-09-29 | $17.53 | $61.33 | 228,000 | — | — |
| 2009-09-28 | $17.56 | $61.43 | 258,500 | — | — |
| 2009-09-25 | $17.01 | $59.51 | 238,800 | — | — |
| 2009-09-24 | $17.09 | $59.79 | 258,600 | — | — |
| 2009-09-23 | $17.12 | $59.89 | 252,700 | — | — |
| 2009-09-22 | $17.36 | $60.73 | 239,900 | — | — |
| 2009-09-21 | $17.43 | $60.98 | 244,900 | — | — |
| 2009-09-18 | $17.43 | $60.98 | 610,200 | — | — |
| 2009-09-17 | $17.93 | $62.73 | 338,400 | — | — |
| 2009-09-16 | $17.84 | $62.41 | 194,600 | — | — |
| 2009-09-15 | $17.41 | $60.91 | 197,300 | — | — |
| 2009-09-14 | $17.23 | $60.28 | 482,200 | — | — |
| 2009-09-11 | $17.09 | $59.79 | 332,600 | — | — |
| 2009-09-10 | $17.19 | $60.14 | 526,300 | — | — |
| 2009-09-09 | $17.05 | $59.65 | 692,300 | — | — |
| 2009-09-08 | $16.06 | $56.18 | 448,600 | — | — |
| 2009-09-04 | $15.69 | $54.89 | 361,200 | — | — |
| 2009-09-03 | $15.61 | $54.61 | 301,100 | — | — |
| 2009-09-02 | $15.82 | $55.34 | 492,300 | — | — |
| 2009-09-01 | $15.90 | $55.62 | 328,800 | — | — |
| 2009-08-31 | $16.71 | $58.46 | 265,400 | — | — |
| 2009-08-28 | $17.07 | $59.72 | 230,800 | — | — |
| 2009-08-27 | $17.25 | $60.35 | 286,600 | — | — |
| 2009-08-26 | $17.56 | $61.43 | 245,100 | — | — |
| 2009-08-25 | $17.67 | $61.82 | 316,500 | — | — |
| 2009-08-24 | $17.76 | $62.13 | 345,500 | — | — |
| 2009-08-21 | $17.76 | $62.13 | 373,800 | — | — |
| 2009-08-20 | $17.00 | $59.47 | 316,600 | — | — |
| 2009-08-19 | $16.82 | $58.84 | 303,800 | — | — |
| 2009-08-18 | $16.98 | $59.40 | 303,900 | — | — |
| 2009-08-17 | $16.95 | $59.30 | 565,300 | — | — |
| 2009-08-14 | $17.63 | $61.68 | 577,300 | — | — |
| 2009-08-13 | $17.64 | $61.71 | 390,700 | — | — |
| 2009-08-12 | $17.54 | $60.49 | 521,500 | — | — |
| 2009-08-11 | $17.12 | $59.04 | 500,200 | — | — |
| 2009-08-10 | $17.15 | $59.14 | 710,800 | — | — |
| 2009-08-07 | $16.87 | $58.18 | 383,700 | — | — |
| 2009-08-06 | $16.60 | $57.25 | 528,400 | — | — |
| 2009-08-05 | $16.67 | $57.49 | 432,500 | — | — |
| 2009-08-04 | $16.80 | $57.94 | 512,500 | — | — |
| 2009-08-03 | $16.25 | $56.04 | 399,900 | — | — |
| 2009-07-31 | $15.65 | $53.97 | 378,500 | — | — |
| 2009-07-30 | $15.94 | $54.97 | 321,800 | — | — |
| 2009-07-29 | $16.25 | $56.04 | 507,600 | — | — |
| 2009-07-28 | $16.17 | $55.76 | 665,100 | — | — |
| 2009-07-27 | $16.24 | $56.00 | 287,600 | — | — |
| 2009-07-24 | $16.59 | $57.21 | 461,000 | — | — |
| 2009-07-23 | $16.31 | $56.25 | 839,500 | — | — |
| 2009-07-22 | $16.71 | $57.63 | 292,400 | — | — |
| 2009-07-21 | $16.49 | $56.87 | 287,200 | — | — |
| 2009-07-20 | $16.49 | $56.87 | 432,900 | — | — |
| 2009-07-17 | $16.18 | $55.80 | 443,400 | — | — |
| 2009-07-16 | $16.33 | $56.31 | 418,200 | — | — |
| 2009-07-15 | $16.55 | $57.07 | 624,400 | — | — |
| 2009-07-14 | $15.81 | $54.52 | 313,600 | — | — |
| 2009-07-13 | $15.41 | $53.14 | 865,500 | — | — |
| 2009-07-10 | $14.63 | $50.45 | 705,100 | — | — |
| 2009-07-09 | $14.14 | $48.76 | 952,500 | — | — |
| 2009-07-08 | $12.39 | $42.73 | 295,400 | — | — |
| 2009-07-07 | $12.32 | $42.49 | 348,700 | — | — |
| 2009-07-06 | $12.51 | $43.14 | 223,900 | — | — |
| 2009-07-02 | $12.62 | $43.52 | 314,100 | — | — |
| 2009-07-01 | $13.57 | $46.80 | 269,000 | — | — |
| 2009-06-30 | $12.81 | $44.18 | 240,300 | — | — |
| 2009-06-29 | $13.26 | $45.73 | 222,000 | — | — |
| 2009-06-26 | $13.37 | $46.11 | 369,300 | — | — |
| 2009-06-25 | $13.00 | $44.83 | 282,800 | — | — |
| 2009-06-24 | $12.64 | $43.59 | 264,700 | — | — |
| 2009-06-23 | $12.46 | $42.97 | 418,300 | — | — |
| 2009-06-22 | $12.79 | $44.11 | 390,800 | — | — |
| 2009-06-19 | $13.69 | $47.21 | 535,900 | — | — |
| 2009-06-18 | $13.38 | $46.14 | 254,100 | — | — |
| 2009-06-17 | $13.42 | $46.28 | 292,500 | — | — |
| 2009-06-16 | $13.52 | $46.62 | 183,000 | — | — |
| 2009-06-15 | $13.92 | $48.00 | 273,300 | — | — |
| 2009-06-12 | $14.71 | $50.73 | 222,800 | — | — |
| 2009-06-11 | $15.12 | $52.14 | 183,500 | — | — |
| 2009-06-10 | $14.78 | $50.97 | 246,300 | — | — |
| 2009-06-09 | $15.34 | $52.90 | 153,900 | — | — |
| 2009-06-08 | $15.36 | $52.97 | 217,200 | — | — |
| 2009-06-05 | $15.46 | $53.31 | 325,900 | — | — |
| 2009-06-04 | $15.49 | $53.42 | 539,100 | — | — |
| 2009-06-03 | $15.04 | $51.87 | 366,400 | — | — |
| 2009-06-02 | $15.23 | $52.52 | 545,400 | — | — |
| 2009-06-01 | $14.94 | $51.52 | 377,800 | — | — |
| 2009-05-29 | $14.14 | $48.76 | 302,000 | — | — |
| 2009-05-28 | $14.32 | $49.38 | 271,100 | — | — |
| 2009-05-27 | $14.07 | $48.52 | 240,700 | — | — |
| 2009-05-26 | $14.70 | $50.69 | 503,800 | — | — |
| 2009-05-22 | $13.97 | $48.18 | 293,600 | — | — |
| 2009-05-21 | $13.85 | $47.76 | 463,100 | — | — |
| 2009-05-20 | $14.22 | $49.04 | 383,000 | — | — |
| 2009-05-19 | $14.80 | $51.04 | 412,000 | — | — |
| 2009-05-18 | $14.84 | $51.18 | 367,900 | — | — |
| 2009-05-15 | $13.97 | $48.18 | 347,600 | — | — |
| 2009-05-14 | $14.06 | $48.49 | 438,200 | — | — |
| 2009-05-13 | $13.60 | $46.04 | 554,800 | — | — |
| 2009-05-12 | $15.31 | $51.83 | 445,400 | — | — |
| 2009-05-11 | $15.02 | $50.84 | 551,100 | — | — |
| 2009-05-08 | $15.75 | $53.32 | 528,700 | — | — |
| 2009-05-07 | $15.01 | $50.81 | 541,100 | — | — |
| 2009-05-06 | $14.57 | $49.32 | 512,300 | — | — |
| 2009-05-05 | $14.45 | $48.92 | 585,800 | — | — |
| 2009-05-04 | $14.84 | $50.24 | 548,500 | — | — |
| 2009-05-01 | $14.69 | $49.73 | 666,600 | — | — |
| 2009-04-30 | $14.50 | $49.08 | 523,500 | — | — |
| 2009-04-29 | $14.82 | $50.17 | 773,000 | — | — |
| 2009-04-28 | $13.47 | $45.60 | 896,000 | — | — |
| 2009-04-27 | $13.48 | $45.63 | 1,002,500 | — | — |
| 2009-04-24 | $13.98 | $47.32 | 1,485,400 | — | — |
| 2009-04-23 | $12.69 | $42.96 | 1,164,100 | — | — |
| 2009-04-22 | $11.46 | $38.79 | 920,100 | — | — |
| 2009-04-21 | $11.36 | $38.46 | 543,100 | — | — |
| 2009-04-20 | $10.81 | $36.59 | 470,200 | — | — |
| 2009-04-17 | $11.70 | $39.61 | 471,700 | — | — |
| 2009-04-16 | $11.34 | $38.39 | 605,500 | — | — |
| 2009-04-15 | $11.46 | $38.79 | 320,300 | — | — |
| 2009-04-14 | $11.00 | $37.24 | 434,900 | — | — |
| 2009-04-13 | $10.99 | $37.20 | 357,200 | — | — |
| 2009-04-09 | $11.12 | $37.64 | 324,900 | — | — |
| 2009-04-08 | $10.32 | $34.93 | 301,400 | — | — |
| 2009-04-07 | $9.71 | $32.87 | 463,100 | — | — |
| 2009-04-06 | $10.54 | $35.68 | 467,300 | — | — |
| 2009-04-03 | $11.23 | $38.02 | 404,900 | — | — |
| 2009-04-02 | $10.72 | $36.29 | 432,200 | — | — |
| 2009-04-01 | $9.46 | $32.02 | 429,700 | — | — |
| 2009-03-31 | $9.63 | $32.60 | 391,200 | — | — |
| 2009-03-30 | $9.20 | $31.14 | 399,100 | — | — |
| 2009-03-27 | $10.05 | $34.02 | 318,500 | — | — |
| 2009-03-26 | $10.68 | $36.15 | 506,600 | — | — |
| 2009-03-25 | $9.92 | $33.58 | 479,200 | — | — |
| 2009-03-24 | $9.68 | $32.77 | 370,400 | — | — |
| 2009-03-23 | $10.48 | $35.48 | 469,400 | — | — |
| 2009-03-20 | $8.89 | $30.09 | 694,200 | — | — |
| 2009-03-19 | $9.23 | $31.24 | 409,400 | — | — |
| 2009-03-18 | $8.88 | $30.06 | 377,300 | — | — |
| 2009-03-17 | $8.43 | $28.54 | 324,500 | — | — |
| 2009-03-16 | $7.79 | $26.37 | 322,900 | — | — |
| 2009-03-13 | $7.94 | $26.88 | 396,800 | — | — |
| 2009-03-12 | $7.76 | $26.27 | 402,300 | — | — |
| 2009-03-11 | $7.21 | $24.41 | 410,400 | — | — |
| 2009-03-10 | $7.27 | $24.61 | 624,300 | — | — |
| 2009-03-09 | $6.23 | $21.09 | 444,000 | — | — |
| 2009-03-06 | $6.47 | $21.90 | 441,500 | — | — |
| 2009-03-05 | $6.46 | $21.87 | 648,700 | — | — |
| 2009-03-04 | $7.54 | $25.52 | 587,500 | — | — |
| 2009-03-03 | $7.27 | $24.61 | 943,900 | — | — |
| 2009-03-02 | $7.36 | $24.91 | 561,700 | — | — |
| 2009-02-27 | $7.72 | $26.13 | 406,100 | — | — |
| 2009-02-26 | $7.80 | $26.40 | 424,200 | — | — |
| 2009-02-25 | $8.23 | $27.86 | 357,500 | — | — |
| 2009-02-24 | $8.74 | $29.59 | 396,200 | — | — |
| 2009-02-23 | $8.26 | $27.96 | 377,000 | — | — |
| 2009-02-20 | $8.94 | $30.26 | 495,300 | — | — |
| 2009-02-19 | $9.37 | $31.72 | 349,500 | — | — |
| 2009-02-18 | $9.73 | $32.94 | 528,300 | — | — |
| 2009-02-17 | $9.94 | $33.65 | 423,500 | — | — |
| 2009-02-13 | $10.42 | $35.27 | 346,300 | — | — |
| 2009-02-12 | $10.61 | $35.92 | 395,700 | — | — |
| 2009-02-11 | $10.49 | $35.51 | 303,600 | — | — |
| 2009-02-10 | $10.56 | $34.90 | 600,200 | — | — |
| 2009-02-09 | $11.16 | $36.88 | 391,100 | — | — |
| 2009-02-06 | $11.43 | $37.78 | 432,200 | — | — |
| 2009-02-05 | $10.88 | $35.96 | 462,400 | — | — |
| 2009-02-04 | $10.94 | $36.16 | 580,500 | — | — |
| 2009-02-03 | $11.02 | $36.42 | 741,200 | — | — |
| 2009-02-02 | $11.61 | $38.37 | 607,100 | — | — |
| 2009-01-30 | $11.53 | $38.11 | 457,200 | — | — |
| 2009-01-29 | $12.15 | $40.16 | 369,900 | — | — |
| 2009-01-28 | $12.70 | $41.97 | 580,400 | — | — |
| 2009-01-27 | $11.82 | $39.07 | 566,900 | — | — |
| 2009-01-26 | $12.09 | $39.96 | 382,700 | — | — |
| 2009-01-23 | $11.63 | $38.44 | 335,000 | — | — |
| 2009-01-22 | $11.42 | $37.74 | 613,400 | — | — |
| 2009-01-21 | $12.28 | $40.59 | 770,900 | — | — |
| 2009-01-20 | $11.45 | $37.84 | 555,800 | — | — |
| 2009-01-16 | $13.08 | $43.23 | 435,700 | — | — |
| 2009-01-15 | $13.12 | $43.36 | 665,700 | — | — |
| 2009-01-14 | $13.39 | $44.25 | 582,600 | — | — |
| 2009-01-13 | $13.96 | $46.14 | 344,100 | — | — |
| 2009-01-12 | $13.70 | $45.28 | 428,000 | — | — |
| 2009-01-09 | $14.07 | $46.50 | 415,000 | — | — |
| 2009-01-08 | $14.83 | $49.01 | 503,100 | — | — |
| 2009-01-07 | $14.67 | $48.48 | 366,700 | — | — |
| 2009-01-06 | $15.20 | $50.24 | 443,700 | — | — |
| 2009-01-05 | $14.40 | $47.59 | 727,400 | — | — |
| 2009-01-02 | $14.96 | $49.44 | 1,081,600 | — | — |