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
- 1980-08-27 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 | $14.80 | $15.54 | 21,300 | — | — |
| 2009-12-30 | $14.82 | $15.56 | 31,800 | — | — |
| 2009-12-29 | $14.62 | $15.35 | 21,200 | — | — |
| 2009-12-28 | $14.43 | $15.15 | 19,400 | — | — |
| 2009-12-24 | $14.55 | $15.28 | 11,100 | — | — |
| 2009-12-23 | $14.67 | $15.41 | 13,400 | — | — |
| 2009-12-22 | $14.47 | $15.20 | 42,100 | — | — |
| 2009-12-21 | $14.89 | $15.64 | 39,800 | — | — |
| 2009-12-18 | $14.82 | $15.56 | 72,000 | — | — |
| 2009-12-17 | $15.13 | $15.89 | 14,000 | — | — |
| 2009-12-16 | $15.46 | $16.24 | 75,600 | — | — |
| 2009-12-15 | $15.22 | $15.98 | 30,400 | — | — |
| 2009-12-14 | $15.49 | $16.27 | 33,300 | — | — |
| 2009-12-11 | $15.21 | $15.97 | 18,500 | — | — |
| 2009-12-10 | $15.50 | $16.28 | 55,200 | — | — |
| 2009-12-09 | $16.30 | $17.12 | 49,500 | — | — |
| 2009-12-08 | $14.92 | $15.67 | 18,000 | — | — |
| 2009-12-07 | $15.01 | $15.76 | 9,300 | — | — |
| 2009-12-04 | $14.80 | $15.54 | 15,800 | — | — |
| 2009-12-03 | $14.49 | $15.22 | 11,300 | — | — |
| 2009-12-02 | $15.17 | $15.93 | 12,600 | — | — |
| 2009-12-01 | $14.79 | $15.53 | 95,800 | — | — |
| 2009-11-30 | $14.25 | $14.96 | 39,100 | — | — |
| 2009-11-27 | $14.91 | $15.66 | 9,800 | — | — |
| 2009-11-25 | $14.97 | $15.72 | 18,100 | — | — |
| 2009-11-24 | $15.13 | $15.89 | 19,000 | — | — |
| 2009-11-23 | $15.38 | $16.15 | 10,700 | — | — |
| 2009-11-20 | $14.94 | $15.69 | 20,900 | — | — |
| 2009-11-19 | $15.05 | $15.81 | 13,500 | — | — |
| 2009-11-18 | $15.49 | $16.27 | 10,500 | — | — |
| 2009-11-17 | $15.46 | $16.24 | 13,200 | — | — |
| 2009-11-16 | $15.67 | $16.46 | 22,600 | — | — |
| 2009-11-13 | $15.37 | $16.14 | 9,800 | — | — |
| 2009-11-12 | $14.82 | $15.56 | 20,100 | — | — |
| 2009-11-11 | $15.44 | $16.21 | 15,000 | — | — |
| 2009-11-10 | $15.33 | $16.10 | 8,900 | — | — |
| 2009-11-09 | $15.53 | $16.31 | 13,200 | — | — |
| 2009-11-06 | $15.09 | $15.85 | 12,200 | — | — |
| 2009-11-05 | $15.42 | $16.19 | 17,800 | — | — |
| 2009-11-04 | $14.84 | $15.58 | 13,200 | — | — |
| 2009-11-03 | $15.32 | $16.09 | 16,300 | — | — |
| 2009-11-02 | $15.44 | $16.21 | 20,600 | — | — |
| 2009-10-30 | $15.90 | $16.70 | 18,600 | — | — |
| 2009-10-29 | $16.04 | $16.84 | 20,500 | — | — |
| 2009-10-28 | $15.36 | $16.13 | 67,000 | — | — |
| 2009-10-27 | $16.95 | $17.80 | 19,400 | — | — |
| 2009-10-26 | $17.00 | $17.85 | 21,600 | — | — |
| 2009-10-23 | $16.75 | $17.59 | 14,400 | — | — |
| 2009-10-22 | $17.04 | $17.89 | 24,500 | — | — |
| 2009-10-21 | $16.64 | $17.47 | 38,100 | — | — |
| 2009-10-20 | $16.76 | $17.60 | 13,900 | — | — |
| 2009-10-19 | $16.96 | $17.81 | 17,400 | — | — |
| 2009-10-16 | $16.63 | $17.46 | 88,600 | — | — |
| 2009-10-15 | $16.69 | $17.53 | 213,000 | — | — |
| 2009-10-14 | $17.55 | $18.43 | 55,200 | — | — |
| 2009-10-13 | $16.30 | $17.12 | 36,800 | — | — |
| 2009-10-12 | $16.13 | $16.94 | 23,200 | — | — |
| 2009-10-09 | $16.44 | $17.26 | 19,600 | — | — |
| 2009-10-08 | $16.19 | $17.00 | 30,500 | — | — |
| 2009-10-07 | $16.48 | $17.31 | 13,100 | — | — |
| 2009-10-06 | $16.47 | $17.30 | 14,000 | — | — |
| 2009-10-05 | $16.35 | $17.17 | 25,000 | — | — |
| 2009-10-02 | $15.98 | $16.78 | 16,100 | — | — |
| 2009-10-01 | $16.18 | $16.99 | 19,200 | — | — |
| 2009-09-30 | $17.08 | $17.94 | 17,100 | — | — |
| 2009-09-29 | $17.47 | $18.35 | 37,400 | — | — |
| 2009-09-28 | $17.68 | $18.57 | 14,400 | — | — |
| 2009-09-25 | $17.30 | $18.17 | 7,000 | — | — |
| 2009-09-24 | $17.32 | $18.19 | 16,500 | — | — |
| 2009-09-23 | $17.38 | $18.25 | 12,900 | — | — |
| 2009-09-22 | $17.32 | $18.19 | 8,100 | — | — |
| 2009-09-21 | $17.62 | $18.50 | 18,200 | — | — |
| 2009-09-18 | $17.71 | $18.60 | 43,300 | — | — |
| 2009-09-17 | $17.57 | $18.45 | 39,500 | — | — |
| 2009-09-16 | $17.68 | $18.57 | 27,000 | — | — |
| 2009-09-15 | $17.55 | $18.43 | 13,600 | — | — |
| 2009-09-14 | $17.57 | $18.45 | 13,300 | — | — |
| 2009-09-11 | $17.59 | $18.47 | 24,400 | — | — |
| 2009-09-10 | $17.33 | $18.20 | 37,700 | — | — |
| 2009-09-09 | $16.54 | $17.37 | 25,400 | — | — |
| 2009-09-08 | $16.26 | $17.08 | 35,700 | — | — |
| 2009-09-04 | $16.54 | $17.37 | 37,100 | — | — |
| 2009-09-03 | $16.03 | $16.83 | 21,600 | — | — |
| 2009-09-02 | $16.29 | $17.11 | 55,500 | — | — |
| 2009-09-01 | $15.67 | $16.46 | 91,400 | — | — |
| 2009-08-31 | $16.67 | $17.51 | 71,800 | — | — |
| 2009-08-28 | $18.95 | $19.90 | 166,900 | — | — |
| 2009-08-27 | $20.28 | $21.30 | 17,000 | — | — |
| 2009-08-26 | $20.15 | $21.16 | 20,800 | — | — |
| 2009-08-25 | $19.90 | $20.90 | 16,700 | — | — |
| 2009-08-24 | $19.85 | $20.85 | 30,000 | — | — |
| 2009-08-21 | $19.95 | $20.95 | 46,800 | — | — |
| 2009-08-20 | $19.72 | $20.71 | 9,600 | — | — |
| 2009-08-19 | $19.60 | $20.58 | 15,300 | — | — |
| 2009-08-18 | $19.63 | $20.61 | 71,100 | — | — |
| 2009-08-17 | $19.45 | $20.43 | 33,100 | — | — |
| 2009-08-14 | $20.19 | $21.20 | 22,500 | — | — |
| 2009-08-13 | $20.28 | $21.30 | 13,800 | — | — |
| 2009-08-12 | $20.04 | $21.05 | 18,300 | — | — |
| 2009-08-11 | $19.86 | $20.86 | 20,200 | — | — |
| 2009-08-10 | $20.38 | $21.40 | 32,300 | — | — |
| 2009-08-07 | $19.89 | $20.89 | 20,500 | — | — |
| 2009-08-06 | $19.27 | $20.24 | 35,100 | — | — |
| 2009-08-05 | $19.28 | $20.25 | 28,800 | — | — |
| 2009-08-04 | $19.73 | $20.72 | 13,900 | — | — |
| 2009-08-03 | $19.67 | $20.66 | 31,100 | — | — |
| 2009-07-31 | $19.52 | $20.50 | 46,400 | — | — |
| 2009-07-30 | $19.49 | $20.47 | 39,000 | — | — |
| 2009-07-29 | $19.35 | $20.32 | 23,800 | — | — |
| 2009-07-28 | $19.49 | $20.47 | 35,300 | — | — |
| 2009-07-27 | $19.12 | $20.08 | 49,600 | — | — |
| 2009-07-24 | $19.01 | $19.96 | 26,500 | — | — |
| 2009-07-23 | $18.41 | $19.33 | 33,200 | — | — |
| 2009-07-22 | $17.59 | $18.47 | 30,600 | — | — |
| 2009-07-21 | $17.20 | $18.06 | 41,600 | — | — |
| 2009-07-20 | $17.45 | $18.33 | 42,200 | — | — |
| 2009-07-17 | $17.19 | $18.05 | 26,400 | — | — |
| 2009-07-16 | $17.23 | $18.09 | 27,000 | — | — |
| 2009-07-15 | $16.68 | $17.52 | 26,700 | — | — |
| 2009-07-14 | $15.59 | $16.37 | 36,200 | — | — |
| 2009-07-13 | $15.61 | $16.39 | 36,400 | — | — |
| 2009-07-10 | $14.98 | $15.73 | 20,000 | — | — |
| 2009-07-09 | $14.92 | $15.67 | 43,300 | — | — |
| 2009-07-08 | $14.98 | $15.73 | 25,400 | — | — |
| 2009-07-07 | $14.99 | $15.74 | 22,500 | — | — |
| 2009-07-06 | $15.20 | $15.96 | 28,300 | — | — |
| 2009-07-02 | $15.49 | $16.27 | 41,900 | — | — |
| 2009-07-01 | $16.11 | $16.92 | 37,400 | — | — |
| 2009-06-30 | $15.63 | $16.41 | 36,000 | — | — |
| 2009-06-29 | $15.43 | $16.20 | 34,600 | — | — |
| 2009-06-26 | $15.25 | $16.02 | 91,900 | — | — |
| 2009-06-25 | $15.15 | $15.91 | 31,100 | — | — |
| 2009-06-24 | $14.80 | $15.54 | 41,000 | — | — |
| 2009-06-23 | $14.46 | $15.19 | 39,400 | — | — |
| 2009-06-22 | $14.43 | $15.15 | 43,400 | — | — |
| 2009-06-19 | $15.03 | $15.78 | 50,800 | — | — |
| 2009-06-18 | $14.81 | $15.55 | 25,600 | — | — |
| 2009-06-17 | $14.96 | $15.71 | 29,800 | — | — |
| 2009-06-16 | $14.95 | $15.70 | 26,400 | — | — |
| 2009-06-15 | $15.00 | $15.75 | 83,100 | — | — |
| 2009-06-12 | $15.17 | $15.93 | 29,500 | — | — |
| 2009-06-11 | $14.89 | $15.64 | 43,600 | — | — |
| 2009-06-10 | $14.34 | $15.06 | 54,400 | — | — |
| 2009-06-09 | $14.23 | $14.94 | 25,000 | — | — |
| 2009-06-08 | $14.23 | $14.94 | 29,800 | — | — |
| 2009-06-05 | $14.48 | $15.21 | 58,700 | — | — |
| 2009-06-04 | $14.86 | $15.61 | 50,900 | — | — |
| 2009-06-03 | $13.51 | $14.19 | 43,200 | — | — |
| 2009-06-02 | $13.19 | $13.85 | 78,400 | — | — |
| 2009-06-01 | $13.34 | $14.01 | 212,700 | — | — |
| 2009-05-29 | $14.36 | $15.08 | 34,500 | — | — |
| 2009-05-28 | $14.33 | $15.05 | 19,600 | — | — |
| 2009-05-27 | $14.16 | $14.87 | 44,100 | — | — |
| 2009-05-26 | $14.37 | $15.09 | 47,700 | — | — |
| 2009-05-22 | $13.21 | $13.87 | 56,900 | — | — |
| 2009-05-21 | $14.39 | $15.11 | 38,200 | — | — |
| 2009-05-20 | $14.60 | $15.33 | 30,000 | — | — |
| 2009-05-19 | $15.13 | $15.89 | 16,600 | — | — |
| 2009-05-18 | $15.36 | $16.13 | 22,000 | — | — |
| 2009-05-15 | $14.20 | $14.91 | 28,700 | — | — |
| 2009-05-14 | $14.69 | $15.43 | 34,700 | — | — |
| 2009-05-13 | $14.42 | $15.14 | 42,100 | — | — |
| 2009-05-12 | $15.82 | $16.61 | 43,900 | — | — |
| 2009-05-11 | $15.57 | $16.35 | 50,600 | — | — |
| 2009-05-08 | $15.25 | $16.02 | 37,100 | — | — |
| 2009-05-07 | $14.38 | $15.10 | 38,300 | — | — |
| 2009-05-06 | $14.92 | $15.67 | 74,100 | — | — |
| 2009-05-05 | $14.81 | $15.55 | 30,200 | — | — |
| 2009-05-04 | $15.06 | $15.82 | 47,900 | — | — |
| 2009-05-01 | $14.92 | $15.67 | 20,400 | — | — |
| 2009-04-30 | $15.33 | $16.10 | 90,400 | — | — |
| 2009-04-29 | $13.94 | $14.64 | 65,200 | — | — |
| 2009-04-28 | $13.01 | $13.66 | 18,300 | — | — |
| 2009-04-27 | $13.47 | $14.15 | 46,300 | — | — |
| 2009-04-24 | $14.12 | $14.83 | 40,900 | — | — |
| 2009-04-23 | $13.32 | $13.99 | 62,400 | — | — |
| 2009-04-22 | $14.31 | $15.03 | 34,200 | — | — |
| 2009-04-21 | $14.50 | $15.23 | 59,300 | — | — |
| 2009-04-20 | $13.41 | $14.08 | 79,300 | — | — |
| 2009-04-17 | $15.03 | $15.78 | 22,700 | — | — |
| 2009-04-16 | $14.88 | $15.63 | 20,000 | — | — |
| 2009-04-15 | $13.80 | $14.49 | 24,600 | — | — |
| 2009-04-14 | $13.73 | $14.42 | 26,600 | — | — |
| 2009-04-13 | $13.93 | $14.63 | 32,900 | — | — |
| 2009-04-09 | $13.81 | $14.50 | 73,600 | — | — |
| 2009-04-08 | $12.77 | $13.41 | 56,500 | — | — |
| 2009-04-07 | $12.54 | $13.17 | 66,900 | — | — |
| 2009-04-06 | $13.51 | $14.19 | 64,500 | — | — |
| 2009-04-03 | $14.24 | $14.95 | 94,300 | — | — |
| 2009-04-02 | $12.54 | $13.17 | 68,500 | — | — |
| 2009-04-01 | $11.21 | $11.77 | 41,800 | — | — |
| 2009-03-31 | $10.63 | $11.16 | 112,800 | — | — |
| 2009-03-30 | $10.85 | $11.39 | 60,000 | — | — |
| 2009-03-27 | $11.83 | $12.42 | 41,800 | — | — |
| 2009-03-26 | $12.42 | $13.04 | 66,500 | — | — |
| 2009-03-25 | $12.05 | $12.65 | 43,900 | — | — |
| 2009-03-24 | $11.86 | $12.46 | 57,500 | — | — |
| 2009-03-23 | $12.49 | $13.12 | 54,100 | — | — |
| 2009-03-20 | $10.81 | $11.35 | 53,700 | — | — |
| 2009-03-19 | $11.12 | $11.68 | 52,600 | — | — |
| 2009-03-18 | $11.00 | $11.55 | 63,700 | — | — |
| 2009-03-17 | $10.81 | $11.35 | 63,800 | — | — |
| 2009-03-16 | $11.02 | $11.57 | 51,000 | — | — |
| 2009-03-13 | $11.08 | $11.64 | 41,100 | — | — |
| 2009-03-12 | $10.98 | $11.53 | 70,700 | — | — |
| 2009-03-11 | $9.86 | $10.35 | 106,600 | — | — |
| 2009-03-10 | $9.66 | $10.14 | 81,000 | — | — |
| 2009-03-09 | $8.38 | $8.80 | 47,500 | — | — |
| 2009-03-06 | $9.21 | $9.67 | 136,900 | — | — |
| 2009-03-05 | $9.64 | $10.12 | 95,000 | — | — |
| 2009-03-04 | $9.78 | $10.27 | 71,100 | — | — |
| 2009-03-03 | $10.76 | $11.30 | 77,600 | — | — |
| 2009-03-02 | $11.40 | $11.97 | 124,200 | — | — |
| 2009-02-27 | $11.61 | $12.19 | 221,900 | — | — |
| 2009-02-26 | $14.00 | $14.70 | 43,000 | — | — |
| 2009-02-25 | $13.99 | $14.69 | 57,000 | — | — |
| 2009-02-24 | $14.72 | $15.46 | 39,300 | — | — |
| 2009-02-23 | $14.01 | $14.71 | 67,000 | — | — |
| 2009-02-20 | $13.68 | $14.37 | 64,400 | — | — |
| 2009-02-19 | $14.55 | $15.28 | 53,800 | — | — |
| 2009-02-18 | $15.50 | $16.28 | 65,500 | — | — |
| 2009-02-17 | $15.63 | $16.41 | 88,100 | — | — |
| 2009-02-13 | $15.54 | $16.32 | 42,300 | — | — |
| 2009-02-12 | $15.35 | $16.12 | 44,700 | — | — |
| 2009-02-11 | $15.53 | $16.31 | 25,600 | — | — |
| 2009-02-10 | $15.27 | $16.04 | 57,200 | — | — |
| 2009-02-09 | $16.68 | $17.52 | 145,900 | — | — |
| 2009-02-06 | $16.09 | $16.90 | 50,400 | — | — |
| 2009-02-05 | $15.05 | $15.81 | 64,700 | — | — |
| 2009-02-04 | $14.16 | $14.87 | 45,600 | — | — |
| 2009-02-03 | $13.89 | $14.59 | 46,400 | — | — |
| 2009-02-02 | $14.19 | $14.90 | 70,200 | — | — |
| 2009-01-30 | $14.18 | $14.89 | 35,400 | — | — |
| 2009-01-29 | $14.49 | $15.22 | 45,300 | — | — |
| 2009-01-28 | $15.25 | $16.02 | 59,200 | — | — |
| 2009-01-27 | $14.16 | $14.87 | 65,700 | — | — |
| 2009-01-26 | $13.47 | $14.15 | 61,000 | — | — |
| 2009-01-23 | $12.69 | $13.33 | 54,500 | — | — |
| 2009-01-22 | $12.95 | $13.60 | 38,500 | — | — |
| 2009-01-21 | $13.26 | $13.93 | 82,700 | — | — |
| 2009-01-20 | $13.18 | $13.84 | 67,900 | — | — |
| 2009-01-16 | $14.37 | $15.09 | 52,200 | — | — |
| 2009-01-15 | $14.24 | $14.95 | 78,600 | — | — |
| 2009-01-14 | $14.16 | $14.87 | 118,400 | — | — |
| 2009-01-13 | $14.54 | $15.27 | 92,500 | — | — |
| 2009-01-12 | $14.25 | $14.96 | 65,200 | — | — |
| 2009-01-09 | $14.30 | $15.02 | 52,600 | — | — |
| 2009-01-08 | $14.89 | $15.64 | 72,000 | — | — |
| 2009-01-07 | $14.76 | $15.50 | 61,300 | — | — |
| 2009-01-06 | $15.01 | $15.76 | 115,200 | — | — |
| 2009-01-05 | $14.80 | $15.54 | 159,900 | — | — |
| 2009-01-02 | $12.93 | $13.58 | 182,200 | — | — |