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 | $18.27 | $144.73 | 8,300 | — | — |
| 2009-12-30 | $18.29 | $144.89 | 5,900 | — | — |
| 2009-12-29 | $18.19 | $144.10 | 16,200 | — | — |
| 2009-12-28 | $18.26 | $144.65 | 25,900 | — | — |
| 2009-12-24 | $18.35 | $145.36 | 11,400 | — | — |
| 2009-12-23 | $18.26 | $144.65 | 8,500 | — | — |
| 2009-12-22 | $18.23 | $144.41 | 10,200 | — | — |
| 2009-12-21 | $18.11 | $143.46 | 17,200 | — | — |
| 2009-12-18 | $18.19 | $144.10 | 20,600 | — | — |
| 2009-12-17 | $17.98 | $142.43 | 6,900 | — | — |
| 2009-12-16 | $17.81 | $141.09 | 8,200 | — | — |
| 2009-12-15 | $17.86 | $141.48 | 13,600 | — | — |
| 2009-12-14 | $17.84 | $141.32 | 13,500 | — | — |
| 2009-12-11 | $17.64 | $139.74 | 16,000 | — | — |
| 2009-12-10 | $17.75 | $140.61 | 15,800 | — | — |
| 2009-12-09 | $17.61 | $139.50 | 24,800 | — | — |
| 2009-12-08 | $18.33 | $141.23 | 38,700 | — | — |
| 2009-12-07 | $18.29 | $140.92 | 28,000 | — | — |
| 2009-12-04 | $18.18 | $140.07 | 19,700 | — | — |
| 2009-12-03 | $18.15 | $139.84 | 10,900 | — | — |
| 2009-12-02 | $18.15 | $139.84 | 29,200 | — | — |
| 2009-12-01 | $17.98 | $138.53 | 14,400 | — | — |
| 2009-11-30 | $17.97 | $138.46 | 13,100 | — | — |
| 2009-11-27 | $17.90 | $137.92 | 3,900 | — | — |
| 2009-11-25 | $17.90 | $137.92 | 3,100 | — | — |
| 2009-11-24 | $17.90 | $137.92 | 8,100 | — | — |
| 2009-11-23 | $17.80 | $137.15 | 13,200 | — | — |
| 2009-11-20 | $17.80 | $137.15 | 33,100 | — | — |
| 2009-11-19 | $17.70 | $136.37 | 11,800 | — | — |
| 2009-11-18 | $17.52 | $134.99 | 25,100 | — | — |
| 2009-11-17 | $17.36 | $133.76 | 28,400 | — | — |
| 2009-11-16 | $17.36 | $133.76 | 27,400 | — | — |
| 2009-11-13 | $17.40 | $134.06 | 11,000 | — | — |
| 2009-11-12 | $17.28 | $133.14 | 31,200 | — | — |
| 2009-11-11 | $17.26 | $132.98 | 22,600 | — | — |
| 2009-11-10 | $17.22 | $132.68 | 21,500 | — | — |
| 2009-11-09 | $17.29 | $133.22 | 56,300 | — | — |
| 2009-11-06 | $17.33 | $133.52 | 16,400 | — | — |
| 2009-11-05 | $17.42 | $134.22 | 7,000 | — | — |
| 2009-11-04 | $17.41 | $134.14 | 8,400 | — | — |
| 2009-11-03 | $17.52 | $134.99 | 25,000 | — | — |
| 2009-11-02 | $17.65 | $135.99 | 6,800 | — | — |
| 2009-10-30 | $17.78 | $136.99 | 16,700 | — | — |
| 2009-10-29 | $18.16 | $139.92 | 14,400 | — | — |
| 2009-10-28 | $18.16 | $139.92 | 8,000 | — | — |
| 2009-10-27 | $18.22 | $140.38 | 9,800 | — | — |
| 2009-10-26 | $18.20 | $140.23 | 13,500 | — | — |
| 2009-10-23 | $17.95 | $138.30 | 4,700 | — | — |
| 2009-10-22 | $17.84 | $137.45 | 13,700 | — | — |
| 2009-10-21 | $18.02 | $138.84 | 36,200 | — | — |
| 2009-10-20 | $18.53 | $142.77 | 15,700 | — | — |
| 2009-10-19 | $18.70 | $144.08 | 24,900 | — | — |
| 2009-10-16 | $18.83 | $145.08 | 11,800 | — | — |
| 2009-10-15 | $18.79 | $144.77 | 26,200 | — | — |
| 2009-10-14 | $18.67 | $143.85 | 10,800 | — | — |
| 2009-10-13 | $18.45 | $142.15 | 10,900 | — | — |
| 2009-10-12 | $18.68 | $143.93 | 9,700 | — | — |
| 2009-10-09 | $18.83 | $145.08 | 12,600 | — | — |
| 2009-10-08 | $19.04 | $146.70 | 11,300 | — | — |
| 2009-10-07 | $18.63 | $143.54 | 20,300 | — | — |
| 2009-10-06 | $18.50 | $142.54 | 47,400 | — | — |
| 2009-10-05 | $18.22 | $140.38 | 17,800 | — | — |
| 2009-10-02 | $18.09 | $139.38 | 7,000 | — | — |
| 2009-10-01 | $18.08 | $139.30 | 18,700 | — | — |
| 2009-09-30 | $17.95 | $138.30 | 16,800 | — | — |
| 2009-09-29 | $17.92 | $138.07 | 18,500 | — | — |
| 2009-09-28 | $17.74 | $136.68 | 12,600 | — | — |
| 2009-09-25 | $17.39 | $133.99 | 21,200 | — | — |
| 2009-09-24 | $17.41 | $134.14 | 14,200 | — | — |
| 2009-09-23 | $17.38 | $133.91 | 6,500 | — | — |
| 2009-09-22 | $17.29 | $133.22 | 19,800 | — | — |
| 2009-09-21 | $17.26 | $132.98 | 12,100 | — | — |
| 2009-09-18 | $17.30 | $133.29 | 13,900 | — | — |
| 2009-09-17 | $17.28 | $133.14 | 11,500 | — | — |
| 2009-09-16 | $17.20 | $132.52 | 25,100 | — | — |
| 2009-09-15 | $16.94 | $130.52 | 9,300 | — | — |
| 2009-09-14 | $16.74 | $128.98 | 19,500 | — | — |
| 2009-09-11 | $16.68 | $128.52 | 30,700 | — | — |
| 2009-09-10 | $16.73 | $128.90 | 23,000 | — | — |
| 2009-09-09 | $16.75 | $129.06 | 21,200 | — | — |
| 2009-09-08 | $17.13 | $128.69 | 32,500 | — | — |
| 2009-09-04 | $17.10 | $128.47 | 27,200 | — | — |
| 2009-09-03 | $16.97 | $127.49 | 12,600 | — | — |
| 2009-09-02 | $17.25 | $129.59 | 52,200 | — | — |
| 2009-09-01 | $17.00 | $127.72 | 8,200 | — | — |
| 2009-08-31 | $16.95 | $127.34 | 13,800 | — | — |
| 2009-08-28 | $16.98 | $127.57 | 8,100 | — | — |
| 2009-08-27 | $16.88 | $126.81 | 13,700 | — | — |
| 2009-08-26 | $16.89 | $126.89 | 14,000 | — | — |
| 2009-08-25 | $16.90 | $126.97 | 19,200 | — | — |
| 2009-08-24 | $16.91 | $127.04 | 11,800 | — | — |
| 2009-08-21 | $17.00 | $127.72 | 8,200 | — | — |
| 2009-08-20 | $16.95 | $127.34 | 4,900 | — | — |
| 2009-08-19 | $16.75 | $125.84 | 13,600 | — | — |
| 2009-08-18 | $16.70 | $125.46 | 6,500 | — | — |
| 2009-08-17 | $16.63 | $124.94 | 14,600 | — | — |
| 2009-08-14 | $16.89 | $126.89 | 9,400 | — | — |
| 2009-08-13 | $16.89 | $126.89 | 16,000 | — | — |
| 2009-08-12 | $16.60 | $124.71 | 13,500 | — | — |
| 2009-08-11 | $16.34 | $122.76 | 14,700 | — | — |
| 2009-08-10 | $16.50 | $123.96 | 16,600 | — | — |
| 2009-08-07 | $16.39 | $123.13 | 24,500 | — | — |
| 2009-08-06 | $17.15 | $128.84 | 19,300 | — | — |
| 2009-08-05 | $16.74 | $125.76 | 14,000 | — | — |
| 2009-08-04 | $16.28 | $122.31 | 6,400 | — | — |
| 2009-08-03 | $16.28 | $122.31 | 14,500 | — | — |
| 2009-07-31 | $16.07 | $120.73 | 14,700 | — | — |
| 2009-07-30 | $16.38 | $123.06 | 4,900 | — | — |
| 2009-07-29 | $16.21 | $121.78 | 14,800 | — | — |
| 2009-07-28 | $15.78 | $118.55 | 12,000 | — | — |
| 2009-07-27 | $15.99 | $120.13 | 14,600 | — | — |
| 2009-07-24 | $16.37 | $122.98 | 11,000 | — | — |
| 2009-07-23 | $16.20 | $121.71 | 4,500 | — | — |
| 2009-07-22 | $16.16 | $121.41 | 19,600 | — | — |
| 2009-07-21 | $16.17 | $121.48 | 6,500 | — | — |
| 2009-07-20 | $16.05 | $120.58 | 14,300 | — | — |
| 2009-07-17 | $16.00 | $120.20 | 20,100 | — | — |
| 2009-07-16 | $15.70 | $117.95 | 10,500 | — | — |
| 2009-07-15 | $15.55 | $116.82 | 22,700 | — | — |
| 2009-07-14 | $15.45 | $116.07 | 9,800 | — | — |
| 2009-07-13 | $15.65 | $117.57 | 10,300 | — | — |
| 2009-07-10 | $15.34 | $115.25 | 4,300 | — | — |
| 2009-07-09 | $15.36 | $115.40 | 13,500 | — | — |
| 2009-07-08 | $15.32 | $115.10 | 22,700 | — | — |
| 2009-07-07 | $15.65 | $117.57 | 4,600 | — | — |
| 2009-07-06 | $15.65 | $117.57 | 14,900 | — | — |
| 2009-07-02 | $15.60 | $117.20 | 2,500 | — | — |
| 2009-07-01 | $15.81 | $118.78 | 20,300 | — | — |
| 2009-06-30 | $15.55 | $116.82 | 15,700 | — | — |
| 2009-06-29 | $15.16 | $113.89 | 14,000 | — | — |
| 2009-06-26 | $15.06 | $113.14 | 25,600 | — | — |
| 2009-06-25 | $15.00 | $112.69 | 33,200 | — | — |
| 2009-06-24 | $15.23 | $114.42 | 19,100 | — | — |
| 2009-06-23 | $14.91 | $112.01 | 34,200 | — | — |
| 2009-06-22 | $15.11 | $113.52 | 10,800 | — | — |
| 2009-06-19 | $15.33 | $115.17 | 19,500 | — | — |
| 2009-06-18 | $15.39 | $115.62 | 19,100 | — | — |
| 2009-06-17 | $14.90 | $111.94 | 12,400 | — | — |
| 2009-06-16 | $15.08 | $113.29 | 19,000 | — | — |
| 2009-06-15 | $14.73 | $110.66 | 30,200 | — | — |
| 2009-06-12 | $14.71 | $110.51 | 22,900 | — | — |
| 2009-06-11 | $15.19 | $114.12 | 15,400 | — | — |
| 2009-06-10 | $15.19 | $114.12 | 17,800 | — | — |
| 2009-06-09 | $15.25 | $114.57 | 13,200 | — | — |
| 2009-06-08 | $15.81 | $115.60 | 8,300 | — | — |
| 2009-06-05 | $15.80 | $115.53 | 11,200 | — | — |
| 2009-06-04 | $15.72 | $114.94 | 11,200 | — | — |
| 2009-06-03 | $15.50 | $113.33 | 22,000 | — | — |
| 2009-06-02 | $15.23 | $111.36 | 17,600 | — | — |
| 2009-06-01 | $15.18 | $110.99 | 12,600 | — | — |
| 2009-05-29 | $14.80 | $108.21 | 13,900 | — | — |
| 2009-05-28 | $14.55 | $106.39 | 13,400 | — | — |
| 2009-05-27 | $14.48 | $105.87 | 16,300 | — | — |
| 2009-05-26 | $14.43 | $105.51 | 7,700 | — | — |
| 2009-05-22 | $14.60 | $106.75 | 16,500 | — | — |
| 2009-05-21 | $14.30 | $104.56 | 12,800 | — | — |
| 2009-05-20 | $14.39 | $105.22 | 30,100 | — | — |
| 2009-05-19 | $14.77 | $107.99 | 10,200 | — | — |
| 2009-05-18 | $14.51 | $106.09 | 14,900 | — | — |
| 2009-05-15 | $14.37 | $105.07 | 9,100 | — | — |
| 2009-05-14 | $14.48 | $105.87 | 6,300 | — | — |
| 2009-05-13 | $14.80 | $108.21 | 13,700 | — | — |
| 2009-05-12 | $14.53 | $106.24 | 16,600 | — | — |
| 2009-05-11 | $14.37 | $105.07 | 15,500 | — | — |
| 2009-05-08 | $14.35 | $104.92 | 13,400 | — | — |
| 2009-05-07 | $14.17 | $103.61 | 5,100 | — | — |
| 2009-05-06 | $14.24 | $104.12 | 4,000 | — | — |
| 2009-05-05 | $14.15 | $103.46 | 10,500 | — | — |
| 2009-05-04 | $14.18 | $103.68 | 21,900 | — | — |
| 2009-05-01 | $13.80 | $100.90 | 5,600 | — | — |
| 2009-04-30 | $13.80 | $100.90 | 40,300 | — | — |
| 2009-04-29 | $14.02 | $102.51 | 7,900 | — | — |
| 2009-04-28 | $14.09 | $103.02 | 11,400 | — | — |
| 2009-04-27 | $14.01 | $102.44 | 5,000 | — | — |
| 2009-04-24 | $13.73 | $100.39 | 6,800 | — | — |
| 2009-04-23 | $13.95 | $102.00 | 2,700 | — | — |
| 2009-04-22 | $13.81 | $100.97 | 4,300 | — | — |
| 2009-04-21 | $13.51 | $98.78 | 7,000 | — | — |
| 2009-04-20 | $14.00 | $102.36 | 9,600 | — | — |
| 2009-04-17 | $14.13 | $103.31 | 15,000 | — | — |
| 2009-04-16 | $13.87 | $101.41 | 5,600 | — | — |
| 2009-04-15 | $13.32 | $97.39 | 8,100 | — | — |
| 2009-04-14 | $13.37 | $97.76 | 8,300 | — | — |
| 2009-04-13 | $13.62 | $99.59 | 11,400 | — | — |
| 2009-04-09 | $13.51 | $98.78 | 11,500 | — | — |
| 2009-04-08 | $13.65 | $99.81 | 13,500 | — | — |
| 2009-04-07 | $13.79 | $100.83 | 16,000 | — | — |
| 2009-04-06 | $13.70 | $100.17 | 15,400 | — | — |
| 2009-04-03 | $13.75 | $100.54 | 9,900 | — | — |
| 2009-04-02 | $13.88 | $101.49 | 18,500 | — | — |
| 2009-04-01 | $13.86 | $101.34 | 13,200 | — | — |
| 2009-03-31 | $13.88 | $101.49 | 14,800 | — | — |
| 2009-03-30 | $13.42 | $98.12 | 9,900 | — | — |
| 2009-03-27 | $14.09 | $103.02 | 41,200 | — | — |
| 2009-03-26 | $13.78 | $100.76 | 17,700 | — | — |
| 2009-03-25 | $13.26 | $96.95 | 24,500 | — | — |
| 2009-03-24 | $12.89 | $94.25 | 16,200 | — | — |
| 2009-03-23 | $12.86 | $94.03 | 24,500 | — | — |
| 2009-03-20 | $12.95 | $94.69 | 7,200 | — | — |
| 2009-03-19 | $13.02 | $95.20 | 6,000 | — | — |
| 2009-03-18 | $13.02 | $95.20 | 14,800 | — | — |
| 2009-03-17 | $12.79 | $93.52 | 13,700 | — | — |
| 2009-03-16 | $12.65 | $92.49 | 9,800 | — | — |
| 2009-03-13 | $12.45 | $91.03 | 13,400 | — | — |
| 2009-03-12 | $12.30 | $89.93 | 17,500 | — | — |
| 2009-03-11 | $12.02 | $87.89 | 11,100 | — | — |
| 2009-03-10 | $12.16 | $88.91 | 23,000 | — | — |
| 2009-03-09 | $12.55 | $88.40 | 27,200 | — | — |
| 2009-03-06 | $12.66 | $89.17 | 12,700 | — | — |
| 2009-03-05 | $12.88 | $90.72 | 23,200 | — | — |
| 2009-03-04 | $13.29 | $93.61 | 10,600 | — | — |
| 2009-03-03 | $13.10 | $92.27 | 9,200 | — | — |
| 2009-03-02 | $13.00 | $91.57 | 24,400 | — | — |
| 2009-02-27 | $13.31 | $93.75 | 14,700 | — | — |
| 2009-02-26 | $13.16 | $92.70 | 10,300 | — | — |
| 2009-02-25 | $12.87 | $90.65 | 10,100 | — | — |
| 2009-02-24 | $12.80 | $90.16 | 21,000 | — | — |
| 2009-02-23 | $12.45 | $87.69 | 12,600 | — | — |
| 2009-02-20 | $12.75 | $89.81 | 12,900 | — | — |
| 2009-02-19 | $12.90 | $90.86 | 16,300 | — | — |
| 2009-02-18 | $12.97 | $91.36 | 10,900 | — | — |
| 2009-02-17 | $12.95 | $91.22 | 21,700 | — | — |
| 2009-02-13 | $13.78 | $97.06 | 10,900 | — | — |
| 2009-02-12 | $13.69 | $96.43 | 8,200 | — | — |
| 2009-02-11 | $13.73 | $96.71 | 9,300 | — | — |
| 2009-02-10 | $13.80 | $97.20 | 3,800 | — | — |
| 2009-02-09 | $14.18 | $99.88 | 6,500 | — | — |
| 2009-02-06 | $14.58 | $102.70 | 11,600 | — | — |
| 2009-02-05 | $14.59 | $102.77 | 8,000 | — | — |
| 2009-02-04 | $14.25 | $100.37 | 9,200 | — | — |
| 2009-02-03 | $14.07 | $99.11 | 20,400 | — | — |
| 2009-02-02 | $13.76 | $96.92 | 12,600 | — | — |
| 2009-01-30 | $13.60 | $95.79 | 4,100 | — | — |
| 2009-01-29 | $13.88 | $97.77 | 11,300 | — | — |
| 2009-01-28 | $13.72 | $96.64 | 7,000 | — | — |
| 2009-01-27 | $13.58 | $95.65 | 4,600 | — | — |
| 2009-01-26 | $13.40 | $94.39 | 5,400 | — | — |
| 2009-01-23 | $13.35 | $94.03 | 8,000 | — | — |
| 2009-01-22 | $13.51 | $95.16 | 8,300 | — | — |
| 2009-01-21 | $13.35 | $94.03 | 34,300 | — | — |
| 2009-01-20 | $14.10 | $99.32 | 17,300 | — | — |
| 2009-01-16 | $13.89 | $97.84 | 9,500 | — | — |
| 2009-01-15 | $14.09 | $99.25 | 4,100 | — | — |
| 2009-01-14 | $14.06 | $99.03 | 6,700 | — | — |
| 2009-01-13 | $13.96 | $98.33 | 13,700 | — | — |
| 2009-01-12 | $13.79 | $97.13 | 7,900 | — | — |
| 2009-01-09 | $13.51 | $95.16 | 3,800 | — | — |
| 2009-01-08 | $13.30 | $93.68 | 11,300 | — | — |
| 2009-01-07 | $13.03 | $91.78 | 16,900 | — | — |
| 2009-01-06 | $13.54 | $95.37 | 27,900 | — | — |
| 2009-01-05 | $13.55 | $95.44 | 45,000 | — | — |
| 2009-01-02 | $13.30 | $93.68 | 18,900 | — | — |