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 | $20.70 | $23.56 | 48,500 | — | — |
| 2009-12-30 | $21.00 | $23.90 | 42,600 | — | — |
| 2009-12-29 | $20.93 | $23.82 | 30,700 | — | — |
| 2009-12-28 | $20.88 | $23.76 | 47,400 | — | — |
| 2009-12-24 | $21.05 | $23.96 | 15,700 | — | — |
| 2009-12-23 | $20.91 | $23.80 | 44,800 | — | — |
| 2009-12-22 | $20.65 | $23.50 | 65,900 | — | — |
| 2009-12-21 | $21.08 | $23.99 | 98,000 | — | — |
| 2009-12-18 | $21.55 | $24.53 | 178,400 | — | — |
| 2009-12-17 | $20.75 | $23.62 | 60,500 | — | — |
| 2009-12-16 | $20.96 | $23.86 | 214,500 | — | — |
| 2009-12-15 | $19.48 | $22.17 | 133,600 | — | — |
| 2009-12-14 | $19.78 | $22.51 | 103,200 | — | — |
| 2009-12-11 | $19.01 | $21.64 | 83,600 | — | — |
| 2009-12-10 | $18.12 | $20.62 | 70,500 | — | — |
| 2009-12-09 | $18.20 | $20.71 | 81,700 | — | — |
| 2009-12-08 | $18.66 | $21.24 | 59,200 | — | — |
| 2009-12-07 | $18.76 | $21.35 | 53,400 | — | — |
| 2009-12-04 | $18.87 | $21.48 | 88,300 | — | — |
| 2009-12-03 | $18.79 | $21.39 | 48,000 | — | — |
| 2009-12-02 | $19.38 | $22.06 | 116,200 | — | — |
| 2009-12-01 | $19.24 | $21.90 | 95,000 | — | — |
| 2009-11-30 | $18.54 | $21.10 | 116,000 | — | — |
| 2009-11-27 | $18.78 | $21.37 | 46,700 | — | — |
| 2009-11-25 | $19.63 | $22.32 | 57,600 | — | — |
| 2009-11-24 | $19.83 | $22.55 | 82,500 | — | — |
| 2009-11-23 | $19.61 | $22.30 | 188,900 | — | — |
| 2009-11-20 | $18.86 | $21.44 | 99,400 | — | — |
| 2009-11-19 | $18.99 | $21.59 | 129,000 | — | — |
| 2009-11-18 | $20.01 | $22.75 | 319,100 | — | — |
| 2009-11-17 | $18.86 | $21.44 | 147,700 | — | — |
| 2009-11-16 | $18.56 | $21.10 | 266,200 | — | — |
| 2009-11-13 | $16.78 | $19.08 | 72,000 | — | — |
| 2009-11-12 | $16.41 | $18.66 | 86,000 | — | — |
| 2009-11-11 | $16.92 | $19.24 | 48,900 | — | — |
| 2009-11-10 | $16.92 | $19.24 | 75,900 | — | — |
| 2009-11-09 | $17.21 | $19.57 | 82,500 | — | — |
| 2009-11-06 | $16.70 | $18.99 | 125,600 | — | — |
| 2009-11-05 | $16.29 | $18.52 | 117,200 | — | — |
| 2009-11-04 | $16.07 | $18.27 | 196,300 | — | — |
| 2009-11-03 | $15.37 | $17.48 | 128,600 | — | — |
| 2009-11-02 | $14.84 | $16.87 | 325,600 | — | — |
| 2009-10-30 | $14.17 | $16.11 | 250,300 | — | — |
| 2009-10-29 | $14.65 | $16.66 | 83,200 | — | — |
| 2009-10-28 | $13.95 | $15.86 | 227,700 | — | — |
| 2009-10-27 | $15.14 | $17.21 | 90,700 | — | — |
| 2009-10-26 | $15.32 | $17.42 | 193,800 | — | — |
| 2009-10-23 | $16.03 | $18.23 | 117,100 | — | — |
| 2009-10-22 | $16.55 | $18.82 | 89,000 | — | — |
| 2009-10-21 | $16.62 | $18.90 | 89,600 | — | — |
| 2009-10-20 | $16.87 | $19.18 | 128,300 | — | — |
| 2009-10-19 | $17.47 | $19.86 | 154,700 | — | — |
| 2009-10-16 | $17.71 | $20.14 | 229,000 | — | — |
| 2009-10-15 | $16.28 | $18.51 | 51,900 | — | — |
| 2009-10-14 | $16.43 | $18.68 | 108,000 | — | — |
| 2009-10-13 | $16.52 | $18.78 | 199,500 | — | — |
| 2009-10-12 | $16.41 | $18.66 | 129,800 | — | — |
| 2009-10-09 | $16.00 | $18.19 | 67,000 | — | — |
| 2009-10-08 | $15.61 | $17.75 | 77,700 | — | — |
| 2009-10-07 | $15.23 | $17.32 | 43,800 | — | — |
| 2009-10-06 | $14.89 | $16.93 | 74,000 | — | — |
| 2009-10-05 | $14.76 | $16.78 | 76,300 | — | — |
| 2009-10-02 | $14.97 | $17.02 | 98,100 | — | — |
| 2009-10-01 | $15.19 | $17.27 | 168,400 | — | — |
| 2009-09-30 | $15.55 | $17.68 | 266,600 | — | — |
| 2009-09-29 | $14.80 | $16.83 | 88,500 | — | — |
| 2009-09-28 | $14.46 | $16.44 | 56,700 | — | — |
| 2009-09-25 | $13.98 | $15.89 | 47,500 | — | — |
| 2009-09-24 | $14.12 | $16.05 | 74,500 | — | — |
| 2009-09-23 | $14.11 | $16.04 | 95,200 | — | — |
| 2009-09-22 | $14.18 | $16.12 | 66,400 | — | — |
| 2009-09-21 | $14.28 | $16.24 | 90,900 | — | — |
| 2009-09-18 | $14.73 | $16.75 | 93,300 | — | — |
| 2009-09-17 | $14.71 | $16.72 | 86,900 | — | — |
| 2009-09-16 | $14.68 | $16.69 | 128,400 | — | — |
| 2009-09-15 | $14.22 | $16.17 | 73,300 | — | — |
| 2009-09-14 | $14.24 | $16.19 | 48,900 | — | — |
| 2009-09-11 | $14.10 | $16.03 | 119,600 | — | — |
| 2009-09-10 | $14.50 | $16.49 | 109,700 | — | — |
| 2009-09-09 | $14.05 | $15.97 | 161,200 | — | — |
| 2009-09-08 | $13.09 | $14.88 | 134,600 | — | — |
| 2009-09-04 | $12.93 | $14.70 | 70,300 | — | — |
| 2009-09-03 | $12.97 | $14.75 | 71,600 | — | — |
| 2009-09-02 | $12.92 | $14.69 | 95,800 | — | — |
| 2009-09-01 | $13.25 | $15.04 | 98,800 | — | — |
| 2009-08-31 | $13.62 | $15.46 | 108,800 | — | — |
| 2009-08-28 | $14.11 | $16.02 | 64,700 | — | — |
| 2009-08-27 | $14.39 | $16.34 | 83,000 | — | — |
| 2009-08-26 | $14.34 | $16.28 | 80,300 | — | — |
| 2009-08-25 | $14.30 | $16.23 | 94,200 | — | — |
| 2009-08-24 | $14.06 | $15.96 | 134,700 | — | — |
| 2009-08-21 | $14.08 | $15.98 | 133,900 | — | — |
| 2009-08-20 | $13.29 | $15.09 | 81,200 | — | — |
| 2009-08-19 | $13.47 | $15.29 | 99,700 | — | — |
| 2009-08-18 | $12.80 | $14.53 | 60,000 | — | — |
| 2009-08-17 | $12.67 | $14.38 | 78,400 | — | — |
| 2009-08-14 | $13.09 | $14.86 | 64,000 | — | — |
| 2009-08-13 | $13.45 | $15.27 | 70,900 | — | — |
| 2009-08-12 | $13.36 | $15.17 | 98,700 | — | — |
| 2009-08-11 | $13.19 | $14.97 | 72,300 | — | — |
| 2009-08-10 | $13.88 | $15.76 | 94,500 | — | — |
| 2009-08-07 | $13.77 | $15.63 | 123,100 | — | — |
| 2009-08-06 | $13.15 | $14.93 | 80,200 | — | — |
| 2009-08-05 | $13.61 | $15.45 | 89,000 | — | — |
| 2009-08-04 | $13.81 | $15.68 | 93,700 | — | — |
| 2009-08-03 | $13.98 | $15.87 | 148,500 | — | — |
| 2009-07-31 | $13.68 | $15.53 | 266,000 | — | — |
| 2009-07-30 | $13.30 | $15.10 | 173,600 | — | — |
| 2009-07-29 | $12.97 | $14.72 | 107,700 | — | — |
| 2009-07-28 | $13.08 | $14.85 | 68,600 | — | — |
| 2009-07-27 | $13.04 | $14.80 | 93,200 | — | — |
| 2009-07-24 | $12.99 | $14.75 | 67,300 | — | — |
| 2009-07-23 | $12.84 | $14.58 | 110,400 | — | — |
| 2009-07-22 | $12.26 | $13.92 | 60,600 | — | — |
| 2009-07-21 | $12.43 | $14.11 | 58,000 | — | — |
| 2009-07-20 | $12.60 | $14.30 | 98,500 | — | — |
| 2009-07-17 | $12.40 | $14.08 | 88,000 | — | — |
| 2009-07-16 | $12.41 | $14.09 | 77,500 | — | — |
| 2009-07-15 | $12.16 | $13.80 | 140,400 | — | — |
| 2009-07-14 | $11.95 | $13.57 | 90,600 | — | — |
| 2009-07-13 | $11.37 | $12.91 | 98,400 | — | — |
| 2009-07-10 | $11.02 | $12.51 | 153,600 | — | — |
| 2009-07-09 | $10.96 | $12.44 | 111,300 | — | — |
| 2009-07-08 | $10.97 | $12.45 | 231,700 | — | — |
| 2009-07-07 | $11.62 | $13.19 | 168,500 | — | — |
| 2009-07-06 | $12.19 | $13.84 | 129,700 | — | — |
| 2009-07-02 | $13.00 | $14.76 | 191,400 | — | — |
| 2009-07-01 | $13.17 | $14.95 | 140,900 | — | — |
| 2009-06-30 | $13.30 | $15.10 | 195,200 | — | — |
| 2009-06-29 | $13.51 | $15.34 | 381,300 | — | — |
| 2009-06-26 | $14.80 | $16.80 | 331,200 | — | — |
| 2009-06-25 | $14.15 | $16.06 | 143,300 | — | — |
| 2009-06-24 | $14.04 | $15.94 | 275,000 | — | — |
| 2009-06-23 | $13.01 | $14.77 | 93,700 | — | — |
| 2009-06-22 | $13.00 | $14.76 | 147,000 | — | — |
| 2009-06-19 | $13.88 | $15.76 | 118,800 | — | — |
| 2009-06-18 | $13.30 | $15.10 | 75,600 | — | — |
| 2009-06-17 | $13.53 | $15.36 | 126,000 | — | — |
| 2009-06-16 | $13.19 | $14.97 | 106,600 | — | — |
| 2009-06-15 | $13.55 | $15.38 | 146,600 | — | — |
| 2009-06-12 | $14.04 | $15.94 | 130,100 | — | — |
| 2009-06-11 | $13.70 | $15.55 | 136,100 | — | — |
| 2009-06-10 | $13.90 | $15.78 | 150,600 | — | — |
| 2009-06-09 | $13.57 | $15.38 | 115,000 | — | — |
| 2009-06-08 | $13.53 | $15.34 | 154,400 | — | — |
| 2009-06-05 | $13.70 | $15.53 | 225,900 | — | — |
| 2009-06-04 | $13.66 | $15.48 | 222,100 | — | — |
| 2009-06-03 | $13.02 | $14.76 | 274,400 | — | — |
| 2009-06-02 | $12.72 | $14.42 | 356,600 | — | — |
| 2009-06-01 | $13.17 | $14.93 | 535,100 | — | — |
| 2009-05-29 | $14.00 | $15.87 | 862,300 | — | — |
| 2009-05-28 | $15.22 | $17.25 | 223,900 | — | — |
| 2009-05-27 | $15.20 | $17.23 | 279,600 | — | — |
| 2009-05-26 | $14.99 | $16.99 | 175,400 | — | — |
| 2009-05-22 | $14.32 | $16.23 | 103,200 | — | — |
| 2009-05-21 | $14.11 | $15.99 | 148,600 | — | — |
| 2009-05-20 | $14.79 | $16.77 | 163,500 | — | — |
| 2009-05-19 | $15.13 | $17.15 | 265,300 | — | — |
| 2009-05-18 | $14.84 | $16.82 | 150,900 | — | — |
| 2009-05-15 | $14.25 | $16.15 | 129,400 | — | — |
| 2009-05-14 | $14.37 | $16.29 | 237,000 | — | — |
| 2009-05-13 | $13.80 | $15.64 | 261,700 | — | — |
| 2009-05-12 | $15.31 | $17.36 | 340,600 | — | — |
| 2009-05-11 | $14.92 | $16.91 | 291,200 | — | — |
| 2009-05-08 | $14.50 | $16.44 | 784,800 | — | — |
| 2009-05-07 | $11.62 | $13.17 | 273,600 | — | — |
| 2009-05-06 | $13.32 | $15.10 | 156,200 | — | — |
| 2009-05-05 | $13.47 | $15.27 | 174,200 | — | — |
| 2009-05-04 | $13.68 | $15.51 | 231,600 | — | — |
| 2009-05-01 | $12.60 | $14.28 | 172,100 | — | — |
| 2009-04-30 | $12.50 | $14.17 | 164,700 | — | — |
| 2009-04-29 | $12.10 | $13.72 | 160,100 | — | — |
| 2009-04-28 | $11.40 | $12.92 | 215,600 | — | — |
| 2009-04-27 | $11.24 | $12.74 | 438,200 | — | — |
| 2009-04-24 | $12.98 | $14.71 | 213,300 | — | — |
| 2009-04-23 | $11.83 | $13.41 | 125,300 | — | — |
| 2009-04-22 | $11.83 | $13.41 | 158,700 | — | — |
| 2009-04-21 | $11.43 | $12.96 | 91,800 | — | — |
| 2009-04-20 | $10.84 | $12.29 | 183,300 | — | — |
| 2009-04-17 | $11.87 | $13.46 | 95,100 | — | — |
| 2009-04-16 | $12.10 | $13.72 | 115,200 | — | — |
| 2009-04-15 | $11.79 | $13.36 | 88,900 | — | — |
| 2009-04-14 | $11.63 | $13.18 | 220,800 | — | — |
| 2009-04-13 | $12.11 | $13.73 | 145,400 | — | — |
| 2009-04-09 | $12.22 | $13.85 | 217,000 | — | — |
| 2009-04-08 | $11.25 | $12.75 | 230,500 | — | — |
| 2009-04-07 | $10.75 | $12.19 | 543,300 | — | — |
| 2009-04-06 | $10.16 | $11.52 | 189,500 | — | — |
| 2009-04-03 | $9.56 | $10.84 | 193,500 | — | — |
| 2009-04-02 | $9.36 | $10.61 | 332,500 | — | — |
| 2009-04-01 | $8.90 | $10.09 | 144,000 | — | — |
| 2009-03-31 | $8.97 | $10.17 | 150,800 | — | — |
| 2009-03-30 | $8.75 | $9.92 | 222,200 | — | — |
| 2009-03-27 | $9.63 | $10.92 | 243,500 | — | — |
| 2009-03-26 | $10.28 | $11.65 | 200,900 | — | — |
| 2009-03-25 | $10.04 | $11.38 | 198,600 | — | — |
| 2009-03-24 | $9.75 | $11.03 | 157,400 | — | — |
| 2009-03-23 | $9.86 | $11.15 | 156,000 | — | — |
| 2009-03-20 | $9.04 | $10.23 | 126,700 | — | — |
| 2009-03-19 | $9.33 | $10.55 | 164,300 | — | — |
| 2009-03-18 | $9.42 | $10.66 | 151,900 | — | — |
| 2009-03-17 | $9.50 | $10.75 | 102,600 | — | — |
| 2009-03-16 | $8.67 | $9.81 | 205,000 | — | — |
| 2009-03-13 | $9.56 | $10.81 | 162,300 | — | — |
| 2009-03-12 | $9.25 | $10.46 | 201,900 | — | — |
| 2009-03-11 | $8.58 | $9.71 | 132,200 | — | — |
| 2009-03-10 | $8.47 | $9.58 | 211,000 | — | — |
| 2009-03-09 | $7.75 | $8.77 | 138,400 | — | — |
| 2009-03-06 | $7.61 | $8.61 | 208,100 | — | — |
| 2009-03-05 | $7.80 | $8.82 | 97,400 | — | — |
| 2009-03-04 | $8.59 | $9.72 | 149,900 | — | — |
| 2009-03-03 | $8.27 | $9.36 | 244,200 | — | — |
| 2009-03-02 | $8.01 | $9.06 | 288,800 | — | — |
| 2009-02-27 | $8.20 | $9.28 | 224,000 | — | — |
| 2009-02-26 | $8.12 | $9.19 | 156,700 | — | — |
| 2009-02-25 | $7.75 | $8.77 | 196,600 | — | — |
| 2009-02-24 | $7.86 | $8.89 | 233,200 | — | — |
| 2009-02-23 | $7.41 | $8.38 | 403,800 | — | — |
| 2009-02-20 | $7.63 | $8.63 | 371,500 | — | — |
| 2009-02-19 | $7.85 | $8.88 | 229,500 | — | — |
| 2009-02-18 | $8.35 | $9.45 | 234,900 | — | — |
| 2009-02-17 | $9.00 | $10.18 | 146,500 | — | — |
| 2009-02-13 | $9.97 | $11.28 | 101,700 | — | — |
| 2009-02-12 | $9.93 | $11.23 | 86,700 | — | — |
| 2009-02-11 | $10.20 | $11.54 | 71,100 | — | — |
| 2009-02-10 | $10.10 | $11.43 | 124,000 | — | — |
| 2009-02-09 | $10.67 | $12.07 | 181,200 | — | — |
| 2009-02-06 | $11.45 | $12.95 | 111,100 | — | — |
| 2009-02-05 | $10.69 | $12.09 | 122,000 | — | — |
| 2009-02-04 | $10.41 | $11.78 | 167,500 | — | — |
| 2009-02-03 | $10.50 | $11.88 | 208,900 | — | — |
| 2009-02-02 | $10.00 | $11.31 | 248,300 | — | — |
| 2009-01-30 | $9.96 | $11.27 | 269,800 | — | — |
| 2009-01-29 | $9.48 | $10.72 | 93,800 | — | — |
| 2009-01-28 | $9.73 | $11.01 | 159,200 | — | — |
| 2009-01-27 | $9.33 | $10.55 | 82,200 | — | — |
| 2009-01-26 | $9.28 | $10.50 | 128,300 | — | — |
| 2009-01-23 | $9.62 | $10.88 | 143,900 | — | — |
| 2009-01-22 | $9.83 | $11.12 | 141,000 | — | — |
| 2009-01-21 | $10.68 | $12.08 | 269,900 | — | — |
| 2009-01-20 | $8.97 | $10.15 | 220,400 | — | — |
| 2009-01-16 | $9.51 | $10.76 | 150,600 | — | — |
| 2009-01-15 | $10.03 | $11.35 | 164,900 | — | — |
| 2009-01-14 | $9.57 | $10.83 | 160,800 | — | — |
| 2009-01-13 | $10.56 | $11.95 | 155,700 | — | — |
| 2009-01-12 | $11.10 | $12.56 | 127,500 | — | — |
| 2009-01-09 | $11.82 | $13.37 | 172,000 | — | — |
| 2009-01-08 | $12.67 | $14.33 | 134,200 | — | — |
| 2009-01-07 | $12.03 | $13.61 | 197,700 | — | — |
| 2009-01-06 | $13.40 | $15.16 | 206,200 | — | — |
| 2009-01-05 | $13.15 | $14.88 | 298,500 | — | — |
| 2009-01-02 | $12.75 | $14.42 | 183,600 | — | — |