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 | $16.79 | $46.16 | 81,500 | — | — |
| 2009-12-30 | $17.33 | $47.65 | 96,700 | — | — |
| 2009-12-29 | $17.08 | $46.96 | 39,800 | — | — |
| 2009-12-28 | $16.77 | $46.11 | 71,000 | — | — |
| 2009-12-24 | $16.49 | $45.34 | 29,200 | — | — |
| 2009-12-23 | $16.74 | $46.03 | 106,500 | — | — |
| 2009-12-22 | $15.29 | $42.04 | 73,600 | — | — |
| 2009-12-21 | $14.78 | $40.64 | 56,200 | — | — |
| 2009-12-18 | $14.71 | $40.45 | 140,000 | — | — |
| 2009-12-17 | $14.70 | $40.42 | 83,200 | — | — |
| 2009-12-16 | $15.11 | $41.55 | 67,900 | — | — |
| 2009-12-15 | $14.64 | $40.25 | 90,700 | — | — |
| 2009-12-14 | $15.47 | $42.54 | 34,900 | — | — |
| 2009-12-11 | $15.25 | $41.93 | 70,700 | — | — |
| 2009-12-10 | $14.85 | $40.83 | 94,900 | — | — |
| 2009-12-09 | $15.46 | $42.51 | 65,200 | — | — |
| 2009-12-08 | $15.17 | $41.71 | 99,000 | — | — |
| 2009-12-07 | $15.53 | $42.70 | 70,600 | — | — |
| 2009-12-04 | $15.35 | $42.21 | 82,800 | — | — |
| 2009-12-03 | $14.27 | $39.24 | 55,400 | — | — |
| 2009-12-02 | $14.87 | $40.89 | 59,200 | — | — |
| 2009-12-01 | $14.64 | $40.25 | 99,300 | — | — |
| 2009-11-30 | $14.49 | $39.84 | 159,400 | — | — |
| 2009-11-27 | $13.98 | $38.44 | 47,900 | — | — |
| 2009-11-25 | $14.85 | $40.83 | 58,400 | — | — |
| 2009-11-24 | $15.15 | $41.66 | 56,700 | — | — |
| 2009-11-23 | $15.40 | $42.34 | 81,700 | — | — |
| 2009-11-20 | $15.41 | $42.37 | 74,800 | — | — |
| 2009-11-19 | $14.64 | $40.25 | 58,000 | — | — |
| 2009-11-18 | $15.26 | $41.96 | 49,200 | — | — |
| 2009-11-17 | $15.55 | $42.76 | 67,200 | — | — |
| 2009-11-16 | $16.00 | $43.99 | 96,300 | — | — |
| 2009-11-13 | $14.78 | $40.64 | 55,400 | — | — |
| 2009-11-12 | $14.25 | $39.18 | 50,200 | — | — |
| 2009-11-11 | $14.93 | $41.05 | 75,600 | — | — |
| 2009-11-10 | $14.93 | $41.05 | 82,700 | — | — |
| 2009-11-09 | $15.45 | $42.48 | 122,000 | — | — |
| 2009-11-06 | $15.41 | $42.37 | 98,000 | — | — |
| 2009-11-05 | $15.49 | $42.59 | 85,900 | — | — |
| 2009-11-04 | $14.15 | $38.91 | 73,100 | — | — |
| 2009-11-03 | $14.74 | $40.53 | 101,100 | — | — |
| 2009-11-02 | $14.58 | $40.09 | 110,600 | — | — |
| 2009-10-30 | $15.15 | $41.66 | 144,700 | — | — |
| 2009-10-29 | $15.50 | $42.62 | 77,900 | — | — |
| 2009-10-28 | $14.96 | $41.13 | 86,600 | — | — |
| 2009-10-27 | $15.27 | $41.99 | 65,100 | — | — |
| 2009-10-26 | $15.66 | $43.06 | 114,100 | — | — |
| 2009-10-23 | $16.08 | $44.21 | 111,100 | — | — |
| 2009-10-22 | $16.79 | $46.16 | 61,000 | — | — |
| 2009-10-21 | $16.61 | $45.67 | 120,800 | — | — |
| 2009-10-20 | $16.73 | $46.00 | 108,800 | — | — |
| 2009-10-19 | $16.77 | $46.11 | 79,500 | — | — |
| 2009-10-16 | $16.46 | $45.26 | 105,700 | — | — |
| 2009-10-15 | $16.62 | $45.70 | 99,100 | — | — |
| 2009-10-14 | $16.78 | $46.14 | 56,300 | — | — |
| 2009-10-13 | $17.03 | $46.82 | 95,200 | — | — |
| 2009-10-12 | $17.17 | $47.21 | 71,900 | — | — |
| 2009-10-09 | $17.20 | $47.29 | 114,600 | — | — |
| 2009-10-08 | $16.92 | $46.52 | 168,800 | — | — |
| 2009-10-07 | $17.00 | $46.74 | 101,900 | — | — |
| 2009-10-06 | $17.06 | $46.48 | 156,000 | — | — |
| 2009-10-05 | $16.49 | $44.93 | 139,100 | — | — |
| 2009-10-02 | $16.17 | $44.06 | 115,500 | — | — |
| 2009-10-01 | $16.17 | $44.06 | 129,100 | — | — |
| 2009-09-30 | $16.13 | $43.95 | 137,800 | — | — |
| 2009-09-29 | $16.56 | $45.12 | 164,700 | — | — |
| 2009-09-28 | $16.24 | $44.25 | 147,800 | — | — |
| 2009-09-25 | $16.00 | $43.59 | 66,500 | — | — |
| 2009-09-24 | $16.10 | $43.87 | 92,700 | — | — |
| 2009-09-23 | $16.07 | $43.78 | 130,100 | — | — |
| 2009-09-22 | $15.91 | $43.35 | 167,500 | — | — |
| 2009-09-21 | $15.21 | $41.44 | 93,700 | — | — |
| 2009-09-18 | $14.97 | $40.79 | 143,800 | — | — |
| 2009-09-17 | $14.85 | $40.46 | 83,200 | — | — |
| 2009-09-16 | $15.10 | $41.14 | 80,000 | — | — |
| 2009-09-15 | $14.61 | $39.81 | 56,500 | — | — |
| 2009-09-14 | $14.52 | $39.56 | 100,300 | — | — |
| 2009-09-11 | $14.10 | $38.42 | 64,700 | — | — |
| 2009-09-10 | $14.30 | $38.96 | 92,900 | — | — |
| 2009-09-09 | $14.39 | $39.21 | 45,200 | — | — |
| 2009-09-08 | $14.03 | $38.23 | 93,300 | — | — |
| 2009-09-04 | $13.92 | $37.93 | 117,800 | — | — |
| 2009-09-03 | $13.96 | $38.03 | 74,100 | — | — |
| 2009-09-02 | $13.83 | $37.68 | 51,900 | — | — |
| 2009-09-01 | $13.49 | $36.75 | 105,500 | — | — |
| 2009-08-31 | $13.63 | $37.14 | 86,500 | — | — |
| 2009-08-28 | $13.88 | $37.82 | 88,800 | — | — |
| 2009-08-27 | $14.58 | $39.72 | 153,000 | — | — |
| 2009-08-26 | $14.69 | $40.02 | 130,400 | — | — |
| 2009-08-25 | $14.15 | $38.55 | 84,200 | — | — |
| 2009-08-24 | $14.05 | $38.28 | 71,700 | — | — |
| 2009-08-21 | $14.12 | $38.47 | 173,200 | — | — |
| 2009-08-20 | $13.58 | $37.00 | 60,100 | — | — |
| 2009-08-19 | $13.56 | $36.94 | 58,300 | — | — |
| 2009-08-18 | $13.16 | $35.85 | 42,800 | — | — |
| 2009-08-17 | $12.93 | $35.23 | 63,200 | — | — |
| 2009-08-14 | $13.37 | $36.43 | 116,400 | — | — |
| 2009-08-13 | $13.91 | $37.90 | 36,700 | — | — |
| 2009-08-12 | $14.09 | $38.39 | 62,300 | — | — |
| 2009-08-11 | $13.68 | $37.27 | 55,800 | — | — |
| 2009-08-10 | $13.99 | $38.12 | 67,400 | — | — |
| 2009-08-07 | $13.95 | $38.01 | 136,600 | — | — |
| 2009-08-06 | $13.77 | $37.52 | 76,100 | — | — |
| 2009-08-05 | $14.02 | $38.20 | 122,300 | — | — |
| 2009-08-04 | $15.00 | $40.87 | 88,200 | — | — |
| 2009-08-03 | $15.00 | $40.87 | 131,800 | — | — |
| 2009-07-31 | $14.73 | $40.13 | 85,600 | — | — |
| 2009-07-30 | $14.86 | $40.49 | 81,100 | — | — |
| 2009-07-29 | $14.39 | $39.21 | 71,700 | — | — |
| 2009-07-28 | $14.78 | $40.27 | 177,200 | — | — |
| 2009-07-27 | $14.67 | $39.97 | 92,300 | — | — |
| 2009-07-24 | $14.64 | $39.89 | 63,100 | — | — |
| 2009-07-23 | $14.44 | $39.34 | 130,600 | — | — |
| 2009-07-22 | $14.35 | $39.10 | 84,400 | — | — |
| 2009-07-21 | $14.19 | $38.66 | 82,600 | — | — |
| 2009-07-20 | $14.45 | $39.37 | 121,200 | — | — |
| 2009-07-17 | $13.89 | $37.84 | 198,200 | — | — |
| 2009-07-16 | $14.32 | $39.02 | 90,300 | — | — |
| 2009-07-15 | $13.96 | $38.03 | 199,400 | — | — |
| 2009-07-14 | $13.13 | $35.77 | 89,800 | — | — |
| 2009-07-13 | $13.18 | $35.91 | 120,100 | — | — |
| 2009-07-10 | $12.73 | $34.68 | 125,300 | — | — |
| 2009-07-09 | $12.49 | $34.03 | 158,700 | — | — |
| 2009-07-08 | $12.67 | $34.10 | 138,000 | — | — |
| 2009-07-07 | $12.43 | $33.45 | 142,600 | — | — |
| 2009-07-06 | $13.01 | $35.01 | 160,800 | — | — |
| 2009-07-02 | $12.72 | $34.23 | 148,500 | — | — |
| 2009-07-01 | $13.78 | $37.08 | 217,900 | — | — |
| 2009-06-30 | $12.46 | $33.53 | 160,600 | — | — |
| 2009-06-29 | $11.76 | $31.65 | 82,600 | — | — |
| 2009-06-26 | $11.78 | $31.70 | 201,000 | — | — |
| 2009-06-25 | $11.79 | $31.73 | 102,200 | — | — |
| 2009-06-24 | $11.27 | $30.33 | 174,500 | — | — |
| 2009-06-23 | $11.54 | $31.06 | 286,300 | — | — |
| 2009-06-22 | $10.70 | $28.80 | 168,900 | — | — |
| 2009-06-19 | $11.23 | $30.22 | 187,400 | — | — |
| 2009-06-18 | $10.66 | $28.69 | 108,100 | — | — |
| 2009-06-17 | $10.83 | $29.15 | 84,200 | — | — |
| 2009-06-16 | $10.65 | $28.66 | 85,300 | — | — |
| 2009-06-15 | $10.93 | $29.41 | 80,100 | — | — |
| 2009-06-12 | $11.29 | $30.38 | 94,400 | — | — |
| 2009-06-11 | $11.31 | $30.44 | 182,400 | — | — |
| 2009-06-10 | $11.08 | $29.82 | 143,500 | — | — |
| 2009-06-09 | $10.95 | $29.47 | 129,800 | — | — |
| 2009-06-08 | $11.04 | $29.71 | 71,000 | — | — |
| 2009-06-05 | $11.25 | $30.28 | 72,400 | — | — |
| 2009-06-04 | $11.97 | $32.21 | 95,000 | — | — |
| 2009-06-03 | $11.74 | $31.59 | 70,500 | — | — |
| 2009-06-02 | $11.84 | $31.86 | 104,800 | — | — |
| 2009-06-01 | $11.46 | $30.84 | 114,000 | — | — |
| 2009-05-29 | $10.80 | $29.07 | 103,400 | — | — |
| 2009-05-28 | $10.69 | $28.77 | 107,000 | — | — |
| 2009-05-27 | $10.32 | $27.77 | 91,100 | — | — |
| 2009-05-26 | $10.31 | $27.75 | 133,700 | — | — |
| 2009-05-22 | $9.47 | $25.49 | 61,200 | — | — |
| 2009-05-21 | $9.55 | $25.70 | 88,700 | — | — |
| 2009-05-20 | $9.73 | $26.19 | 105,200 | — | — |
| 2009-05-19 | $10.13 | $27.26 | 66,400 | — | — |
| 2009-05-18 | $10.48 | $28.20 | 130,500 | — | — |
| 2009-05-15 | $9.96 | $26.80 | 76,300 | — | — |
| 2009-05-14 | $10.29 | $27.69 | 94,600 | — | — |
| 2009-05-13 | $9.85 | $26.51 | 66,800 | — | — |
| 2009-05-12 | $10.76 | $28.96 | 117,300 | — | — |
| 2009-05-11 | $10.40 | $27.99 | 74,800 | — | — |
| 2009-05-08 | $11.17 | $30.06 | 110,800 | — | — |
| 2009-05-07 | $10.27 | $27.64 | 140,700 | — | — |
| 2009-05-06 | $9.73 | $26.19 | 72,900 | — | — |
| 2009-05-05 | $9.72 | $26.16 | 100,900 | — | — |
| 2009-05-04 | $9.87 | $26.56 | 76,400 | — | — |
| 2009-05-01 | $9.36 | $25.19 | 124,700 | — | — |
| 2009-04-30 | $9.00 | $24.22 | 173,200 | — | — |
| 2009-04-29 | $9.23 | $24.84 | 168,600 | — | — |
| 2009-04-28 | $8.92 | $24.01 | 135,800 | — | — |
| 2009-04-27 | $9.02 | $24.27 | 173,500 | — | — |
| 2009-04-24 | $8.97 | $24.14 | 173,100 | — | — |
| 2009-04-23 | $8.79 | $23.66 | 120,200 | — | — |
| 2009-04-22 | $9.04 | $24.33 | 127,400 | — | — |
| 2009-04-21 | $9.00 | $24.22 | 154,900 | — | — |
| 2009-04-20 | $8.53 | $22.96 | 94,800 | — | — |
| 2009-04-17 | $9.29 | $25.00 | 134,600 | — | — |
| 2009-04-16 | $9.35 | $25.16 | 115,400 | — | — |
| 2009-04-15 | $9.11 | $24.52 | 136,900 | — | — |
| 2009-04-14 | $9.11 | $24.52 | 138,900 | — | — |
| 2009-04-13 | $9.80 | $26.37 | 83,200 | — | — |
| 2009-04-09 | $9.91 | $26.67 | 75,000 | — | — |
| 2009-04-08 | $9.05 | $24.36 | 63,600 | — | — |
| 2009-04-07 | $9.05 | $23.94 | 73,700 | — | — |
| 2009-04-06 | $9.73 | $25.74 | 79,400 | — | — |
| 2009-04-03 | $10.05 | $26.58 | 85,100 | — | — |
| 2009-04-02 | $10.21 | $27.01 | 180,300 | — | — |
| 2009-04-01 | $9.08 | $24.02 | 79,300 | — | — |
| 2009-03-31 | $8.86 | $23.44 | 106,900 | — | — |
| 2009-03-30 | $8.47 | $22.40 | 103,500 | — | — |
| 2009-03-27 | $9.36 | $24.76 | 149,400 | — | — |
| 2009-03-26 | $9.69 | $25.63 | 96,200 | — | — |
| 2009-03-25 | $9.14 | $24.18 | 94,100 | — | — |
| 2009-03-24 | $8.85 | $23.41 | 102,200 | — | — |
| 2009-03-23 | $9.20 | $24.34 | 101,400 | — | — |
| 2009-03-20 | $8.52 | $22.54 | 140,800 | — | — |
| 2009-03-19 | $8.92 | $23.59 | 80,500 | — | — |
| 2009-03-18 | $9.06 | $23.96 | 89,500 | — | — |
| 2009-03-17 | $8.41 | $22.25 | 71,500 | — | — |
| 2009-03-16 | $7.96 | $21.06 | 107,100 | — | — |
| 2009-03-13 | $8.24 | $21.80 | 63,800 | — | — |
| 2009-03-12 | $8.25 | $21.82 | 117,700 | — | — |
| 2009-03-11 | $7.53 | $19.92 | 79,100 | — | — |
| 2009-03-10 | $7.82 | $20.68 | 158,700 | — | — |
| 2009-03-09 | $6.98 | $18.46 | 131,000 | — | — |
| 2009-03-06 | $7.43 | $19.65 | 157,900 | — | — |
| 2009-03-05 | $7.11 | $18.81 | 108,900 | — | — |
| 2009-03-04 | $7.71 | $20.39 | 112,000 | — | — |
| 2009-03-03 | $7.69 | $20.34 | 178,800 | — | — |
| 2009-03-02 | $7.72 | $20.42 | 175,600 | — | — |
| 2009-02-27 | $8.18 | $21.64 | 114,000 | — | — |
| 2009-02-26 | $8.23 | $21.77 | 78,700 | — | — |
| 2009-02-25 | $8.65 | $22.88 | 158,900 | — | — |
| 2009-02-24 | $8.74 | $23.12 | 275,700 | — | — |
| 2009-02-23 | $8.47 | $22.40 | 243,700 | — | — |
| 2009-02-20 | $9.17 | $24.26 | 133,600 | — | — |
| 2009-02-19 | $9.54 | $25.23 | 129,600 | — | — |
| 2009-02-18 | $9.90 | $26.19 | 129,400 | — | — |
| 2009-02-17 | $10.12 | $26.77 | 111,900 | — | — |
| 2009-02-13 | $10.70 | $28.30 | 133,500 | — | — |
| 2009-02-12 | $10.78 | $28.51 | 290,700 | — | — |
| 2009-02-11 | $12.04 | $31.85 | 106,700 | — | — |
| 2009-02-10 | $12.28 | $32.48 | 148,100 | — | — |
| 2009-02-09 | $12.90 | $34.12 | 124,400 | — | — |
| 2009-02-06 | $13.31 | $35.21 | 160,500 | — | — |
| 2009-02-05 | $12.21 | $32.30 | 81,600 | — | — |
| 2009-02-04 | $11.86 | $31.37 | 80,100 | — | — |
| 2009-02-03 | $12.21 | $32.30 | 138,900 | — | — |
| 2009-02-02 | $11.71 | $30.97 | 94,500 | — | — |
| 2009-01-30 | $11.19 | $29.60 | 81,000 | — | — |
| 2009-01-29 | $11.28 | $29.84 | 56,100 | — | — |
| 2009-01-28 | $11.85 | $31.34 | 102,400 | — | — |
| 2009-01-27 | $11.48 | $30.37 | 72,300 | — | — |
| 2009-01-26 | $11.41 | $30.18 | 76,200 | — | — |
| 2009-01-23 | $11.36 | $30.05 | 85,900 | — | — |
| 2009-01-22 | $11.11 | $29.39 | 83,800 | — | — |
| 2009-01-21 | $11.66 | $30.84 | 79,500 | — | — |
| 2009-01-20 | $11.07 | $29.28 | 116,700 | — | — |
| 2009-01-16 | $11.39 | $30.13 | 90,400 | — | — |
| 2009-01-15 | $11.90 | $31.48 | 131,000 | — | — |
| 2009-01-14 | $11.47 | $30.34 | 154,400 | — | — |
| 2009-01-13 | $11.46 | $30.31 | 96,600 | — | — |
| 2009-01-12 | $11.44 | $30.26 | 106,800 | — | — |
| 2009-01-09 | $11.38 | $30.10 | 125,400 | — | — |
| 2009-01-08 | $12.25 | $32.40 | 78,700 | — | — |
| 2009-01-07 | $12.04 | $31.44 | 86,500 | — | — |
| 2009-01-06 | $12.21 | $31.88 | 103,900 | — | — |
| 2009-01-05 | $12.08 | $31.54 | 137,300 | — | — |
| 2009-01-02 | $12.32 | $32.17 | 79,600 | — | — |