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 | $20.64 | $50.00 | 34,700 | — | — |
| 2009-12-30 | $21.23 | $51.43 | 38,800 | — | — |
| 2009-12-29 | $21.26 | $51.50 | 16,300 | — | — |
| 2009-12-28 | $21.59 | $52.30 | 40,900 | — | — |
| 2009-12-24 | $21.45 | $51.96 | 5,800 | — | — |
| 2009-12-23 | $21.55 | $52.21 | 31,900 | — | — |
| 2009-12-22 | $21.26 | $51.50 | 60,300 | — | — |
| 2009-12-21 | $21.63 | $52.40 | 119,800 | — | — |
| 2009-12-18 | $19.95 | $48.33 | 120,300 | — | — |
| 2009-12-17 | $20.30 | $49.18 | 71,000 | — | — |
| 2009-12-16 | $21.12 | $51.16 | 59,000 | — | — |
| 2009-12-15 | $20.53 | $49.74 | 66,000 | — | — |
| 2009-12-14 | $21.21 | $51.38 | 126,200 | — | — |
| 2009-12-11 | $19.83 | $48.04 | 42,500 | — | — |
| 2009-12-10 | $19.82 | $48.02 | 36,800 | — | — |
| 2009-12-09 | $20.57 | $49.83 | 33,500 | — | — |
| 2009-12-08 | $20.04 | $48.55 | 34,800 | — | — |
| 2009-12-07 | $20.65 | $50.03 | 26,800 | — | — |
| 2009-12-04 | $20.76 | $50.29 | 51,700 | — | — |
| 2009-12-03 | $19.96 | $48.35 | 68,700 | — | — |
| 2009-12-02 | $19.47 | $47.17 | 79,400 | — | — |
| 2009-12-01 | $19.25 | $46.63 | 59,000 | — | — |
| 2009-11-30 | $19.49 | $47.22 | 98,000 | — | — |
| 2009-11-27 | $20.08 | $48.65 | 37,700 | — | — |
| 2009-11-25 | $20.91 | $50.66 | 40,400 | — | — |
| 2009-11-24 | $21.11 | $51.14 | 46,500 | — | — |
| 2009-11-23 | $22.16 | $53.68 | 58,700 | — | — |
| 2009-11-20 | $21.05 | $51.00 | 51,000 | — | — |
| 2009-11-19 | $21.44 | $51.94 | 71,200 | — | — |
| 2009-11-18 | $22.90 | $55.48 | 58,200 | — | — |
| 2009-11-17 | $22.72 | $55.04 | 68,200 | — | — |
| 2009-11-16 | $23.76 | $57.56 | 82,100 | — | — |
| 2009-11-13 | $22.42 | $54.31 | 55,800 | — | — |
| 2009-11-12 | $22.32 | $54.07 | 48,200 | — | — |
| 2009-11-11 | $23.39 | $56.66 | 89,400 | — | — |
| 2009-11-10 | $23.24 | $56.30 | 68,700 | — | — |
| 2009-11-09 | $23.20 | $56.20 | 87,600 | — | — |
| 2009-11-06 | $22.93 | $55.55 | 62,700 | — | — |
| 2009-11-05 | $23.23 | $56.28 | 66,700 | — | — |
| 2009-11-04 | $22.36 | $54.17 | 73,600 | — | — |
| 2009-11-03 | $22.90 | $55.48 | 134,100 | — | — |
| 2009-11-02 | $22.20 | $53.78 | 166,800 | — | — |
| 2009-10-30 | $20.60 | $49.91 | 112,500 | — | — |
| 2009-10-29 | $19.46 | $47.14 | 70,700 | — | — |
| 2009-10-28 | $20.12 | $48.74 | 205,900 | — | — |
| 2009-10-27 | $17.61 | $42.66 | 104,200 | — | — |
| 2009-10-26 | $17.87 | $43.29 | 118,600 | — | — |
| 2009-10-23 | $18.45 | $44.70 | 124,300 | — | — |
| 2009-10-22 | $19.52 | $47.29 | 72,300 | — | — |
| 2009-10-21 | $18.12 | $43.90 | 72,600 | — | — |
| 2009-10-20 | $18.30 | $44.33 | 141,800 | — | — |
| 2009-10-19 | $20.38 | $49.37 | 40,000 | — | — |
| 2009-10-16 | $20.03 | $48.52 | 44,600 | — | — |
| 2009-10-15 | $20.65 | $50.03 | 28,000 | — | — |
| 2009-10-14 | $20.87 | $50.56 | 38,000 | — | — |
| 2009-10-13 | $20.62 | $49.40 | 41,800 | — | — |
| 2009-10-12 | $21.33 | $51.10 | 19,800 | — | — |
| 2009-10-09 | $21.18 | $50.74 | 55,700 | — | — |
| 2009-10-08 | $21.10 | $50.55 | 44,700 | — | — |
| 2009-10-07 | $21.12 | $50.59 | 33,200 | — | — |
| 2009-10-06 | $21.28 | $50.98 | 38,800 | — | — |
| 2009-10-05 | $20.79 | $49.80 | 52,300 | — | — |
| 2009-10-02 | $20.56 | $49.25 | 69,000 | — | — |
| 2009-10-01 | $20.51 | $49.13 | 77,000 | — | — |
| 2009-09-30 | $21.93 | $52.53 | 54,800 | — | — |
| 2009-09-29 | $22.36 | $53.56 | 45,200 | — | — |
| 2009-09-28 | $22.09 | $52.92 | 49,200 | — | — |
| 2009-09-25 | $21.81 | $52.25 | 59,600 | — | — |
| 2009-09-24 | $21.41 | $51.29 | 78,300 | — | — |
| 2009-09-23 | $21.99 | $52.68 | 35,000 | — | — |
| 2009-09-22 | $22.46 | $53.80 | 30,300 | — | — |
| 2009-09-21 | $22.42 | $53.71 | 67,700 | — | — |
| 2009-09-18 | $22.05 | $52.82 | 125,300 | — | — |
| 2009-09-17 | $22.55 | $54.02 | 46,200 | — | — |
| 2009-09-16 | $22.61 | $54.16 | 64,200 | — | — |
| 2009-09-15 | $22.09 | $52.92 | 64,700 | — | — |
| 2009-09-14 | $21.85 | $52.34 | 48,400 | — | — |
| 2009-09-11 | $21.36 | $51.17 | 101,400 | — | — |
| 2009-09-10 | $21.40 | $51.26 | 101,500 | — | — |
| 2009-09-09 | $20.67 | $49.52 | 107,900 | — | — |
| 2009-09-08 | $20.60 | $49.35 | 96,100 | — | — |
| 2009-09-04 | $19.46 | $46.62 | 30,400 | — | — |
| 2009-09-03 | $19.17 | $45.92 | 66,500 | — | — |
| 2009-09-02 | $19.07 | $45.68 | 88,100 | — | — |
| 2009-09-01 | $19.39 | $46.45 | 114,400 | — | — |
| 2009-08-31 | $20.72 | $49.64 | 78,100 | — | — |
| 2009-08-28 | $21.63 | $51.82 | 88,000 | — | — |
| 2009-08-27 | $21.86 | $52.37 | 98,900 | — | — |
| 2009-08-26 | $22.81 | $54.64 | 113,300 | — | — |
| 2009-08-25 | $22.01 | $52.73 | 96,200 | — | — |
| 2009-08-24 | $21.48 | $51.46 | 69,000 | — | — |
| 2009-08-21 | $22.05 | $52.82 | 85,500 | — | — |
| 2009-08-20 | $21.30 | $51.03 | 60,600 | — | — |
| 2009-08-19 | $21.04 | $50.40 | 114,600 | — | — |
| 2009-08-18 | $21.10 | $50.55 | 49,900 | — | — |
| 2009-08-17 | $20.22 | $48.44 | 120,100 | — | — |
| 2009-08-14 | $20.94 | $50.16 | 86,800 | — | — |
| 2009-08-13 | $22.18 | $53.13 | 52,100 | — | — |
| 2009-08-12 | $22.20 | $53.18 | 96,300 | — | — |
| 2009-08-11 | $21.57 | $51.67 | 82,700 | — | — |
| 2009-08-10 | $22.37 | $53.59 | 80,800 | — | — |
| 2009-08-07 | $21.77 | $52.15 | 122,800 | — | — |
| 2009-08-06 | $21.19 | $50.76 | 194,800 | — | — |
| 2009-08-05 | $21.47 | $51.43 | 151,400 | — | — |
| 2009-08-04 | $20.61 | $49.37 | 124,000 | — | — |
| 2009-08-03 | $19.73 | $47.26 | 185,600 | — | — |
| 2009-07-31 | $18.00 | $43.12 | 110,900 | — | — |
| 2009-07-30 | $18.07 | $43.29 | 221,900 | — | — |
| 2009-07-29 | $15.31 | $36.68 | 138,400 | — | — |
| 2009-07-28 | $15.58 | $37.32 | 66,400 | — | — |
| 2009-07-27 | $15.55 | $37.25 | 35,900 | — | — |
| 2009-07-24 | $15.34 | $36.75 | 59,800 | — | — |
| 2009-07-23 | $14.94 | $35.79 | 106,600 | — | — |
| 2009-07-22 | $14.72 | $35.26 | 83,500 | — | — |
| 2009-07-21 | $14.32 | $34.30 | 130,700 | — | — |
| 2009-07-20 | $14.66 | $35.12 | 121,600 | — | — |
| 2009-07-17 | $13.99 | $33.51 | 91,800 | — | — |
| 2009-07-16 | $14.69 | $35.19 | 84,700 | — | — |
| 2009-07-15 | $14.53 | $34.81 | 114,800 | — | — |
| 2009-07-14 | $13.27 | $31.24 | 47,600 | — | — |
| 2009-07-13 | $13.10 | $30.84 | 88,600 | — | — |
| 2009-07-10 | $12.64 | $29.75 | 41,200 | — | — |
| 2009-07-09 | $12.50 | $29.43 | 44,400 | — | — |
| 2009-07-08 | $12.72 | $29.94 | 79,700 | — | — |
| 2009-07-07 | $12.64 | $29.75 | 66,600 | — | — |
| 2009-07-06 | $13.08 | $30.79 | 92,400 | — | — |
| 2009-07-02 | $13.50 | $31.78 | 60,000 | — | — |
| 2009-07-01 | $13.99 | $32.93 | 66,000 | — | — |
| 2009-06-30 | $13.29 | $31.29 | 85,000 | — | — |
| 2009-06-29 | $12.82 | $30.18 | 48,800 | — | — |
| 2009-06-26 | $13.15 | $30.96 | 408,400 | — | — |
| 2009-06-25 | $12.62 | $29.71 | 65,200 | — | — |
| 2009-06-24 | $12.20 | $28.72 | 126,800 | — | — |
| 2009-06-23 | $11.70 | $27.54 | 166,300 | — | — |
| 2009-06-22 | $12.60 | $29.66 | 91,000 | — | — |
| 2009-06-19 | $14.19 | $33.40 | 80,300 | — | — |
| 2009-06-18 | $14.55 | $34.25 | 35,200 | — | — |
| 2009-06-17 | $14.16 | $33.33 | 65,000 | — | — |
| 2009-06-16 | $13.48 | $31.73 | 77,600 | — | — |
| 2009-06-15 | $14.27 | $33.59 | 96,800 | — | — |
| 2009-06-12 | $14.88 | $35.03 | 56,600 | — | — |
| 2009-06-11 | $14.50 | $34.13 | 81,600 | — | — |
| 2009-06-10 | $14.14 | $33.29 | 78,400 | — | — |
| 2009-06-09 | $14.44 | $33.99 | 50,100 | — | — |
| 2009-06-08 | $14.28 | $33.62 | 85,500 | — | — |
| 2009-06-05 | $14.77 | $34.77 | 93,100 | — | — |
| 2009-06-04 | $14.73 | $34.67 | 154,700 | — | — |
| 2009-06-03 | $14.15 | $33.31 | 89,900 | — | — |
| 2009-06-02 | $14.85 | $34.96 | 54,900 | — | — |
| 2009-06-01 | $15.11 | $35.57 | 59,200 | — | — |
| 2009-05-29 | $13.79 | $32.46 | 95,600 | — | — |
| 2009-05-28 | $13.88 | $32.67 | 86,600 | — | — |
| 2009-05-27 | $13.76 | $32.39 | 121,600 | — | — |
| 2009-05-26 | $14.70 | $34.60 | 120,300 | — | — |
| 2009-05-22 | $12.76 | $30.04 | 83,500 | — | — |
| 2009-05-21 | $13.51 | $31.80 | 74,900 | — | — |
| 2009-05-20 | $13.59 | $31.99 | 66,500 | — | — |
| 2009-05-19 | $13.97 | $32.89 | 87,600 | — | — |
| 2009-05-18 | $13.41 | $31.57 | 58,300 | — | — |
| 2009-05-15 | $13.14 | $30.93 | 44,100 | — | — |
| 2009-05-14 | $12.94 | $30.46 | 66,800 | — | — |
| 2009-05-13 | $12.45 | $29.31 | 71,000 | — | — |
| 2009-05-12 | $13.65 | $32.13 | 92,400 | — | — |
| 2009-05-11 | $13.20 | $31.07 | 103,900 | — | — |
| 2009-05-08 | $13.84 | $32.58 | 126,300 | — | — |
| 2009-05-07 | $12.64 | $29.75 | 150,000 | — | — |
| 2009-05-06 | $13.93 | $32.79 | 165,100 | — | — |
| 2009-05-05 | $13.05 | $30.72 | 174,500 | — | — |
| 2009-05-04 | $13.67 | $32.18 | 203,700 | — | — |
| 2009-05-01 | $11.89 | $27.99 | 190,800 | — | — |
| 2009-04-30 | $11.70 | $27.54 | 231,500 | — | — |
| 2009-04-29 | $11.95 | $28.13 | 271,600 | — | — |
| 2009-04-28 | $12.82 | $30.18 | 155,600 | — | — |
| 2009-04-27 | $11.14 | $26.22 | 170,300 | — | — |
| 2009-04-24 | $11.88 | $27.97 | 155,700 | — | — |
| 2009-04-23 | $11.26 | $26.51 | 134,600 | — | — |
| 2009-04-22 | $11.20 | $26.37 | 185,800 | — | — |
| 2009-04-21 | $9.86 | $23.21 | 154,300 | — | — |
| 2009-04-20 | $9.52 | $22.41 | 107,500 | — | — |
| 2009-04-17 | $10.73 | $25.26 | 87,200 | — | — |
| 2009-04-16 | $10.42 | $24.53 | 117,200 | — | — |
| 2009-04-15 | $9.64 | $22.69 | 120,800 | — | — |
| 2009-04-14 | $9.29 | $21.87 | 176,000 | — | — |
| 2009-04-13 | $11.00 | $25.35 | 73,600 | — | — |
| 2009-04-09 | $10.67 | $24.59 | 110,400 | — | — |
| 2009-04-08 | $9.40 | $21.67 | 57,600 | — | — |
| 2009-04-07 | $9.04 | $20.84 | 87,000 | — | — |
| 2009-04-06 | $9.48 | $21.85 | 72,100 | — | — |
| 2009-04-03 | $9.71 | $22.38 | 78,900 | — | — |
| 2009-04-02 | $9.22 | $21.25 | 96,000 | — | — |
| 2009-04-01 | $8.24 | $18.99 | 70,100 | — | — |
| 2009-03-31 | $7.94 | $18.30 | 74,800 | — | — |
| 2009-03-30 | $7.62 | $17.56 | 164,100 | — | — |
| 2009-03-27 | $7.72 | $17.79 | 167,000 | — | — |
| 2009-03-26 | $8.80 | $20.28 | 122,700 | — | — |
| 2009-03-25 | $8.01 | $18.46 | 126,400 | — | — |
| 2009-03-24 | $7.60 | $17.52 | 141,800 | — | — |
| 2009-03-23 | $8.44 | $19.45 | 136,600 | — | — |
| 2009-03-20 | $6.88 | $15.86 | 99,700 | — | — |
| 2009-03-19 | $6.95 | $16.02 | 152,600 | — | — |
| 2009-03-18 | $6.99 | $16.11 | 108,700 | — | — |
| 2009-03-17 | $6.81 | $15.70 | 69,500 | — | — |
| 2009-03-16 | $6.25 | $14.41 | 138,800 | — | — |
| 2009-03-13 | $6.28 | $14.47 | 62,300 | — | — |
| 2009-03-12 | $6.02 | $13.87 | 297,000 | — | — |
| 2009-03-11 | $5.74 | $13.23 | 146,100 | — | — |
| 2009-03-10 | $5.30 | $12.22 | 237,300 | — | — |
| 2009-03-09 | $4.68 | $10.79 | 124,700 | — | — |
| 2009-03-06 | $5.15 | $11.87 | 207,100 | — | — |
| 2009-03-05 | $5.36 | $12.35 | 209,900 | — | — |
| 2009-03-04 | $5.90 | $13.60 | 128,100 | — | — |
| 2009-03-03 | $5.75 | $13.25 | 127,200 | — | — |
| 2009-03-02 | $5.92 | $13.64 | 167,400 | — | — |
| 2009-02-27 | $5.63 | $12.98 | 129,000 | — | — |
| 2009-02-26 | $6.06 | $13.97 | 165,800 | — | — |
| 2009-02-25 | $6.93 | $15.97 | 116,000 | — | — |
| 2009-02-24 | $7.73 | $17.82 | 105,700 | — | — |
| 2009-02-23 | $7.73 | $17.82 | 69,400 | — | — |
| 2009-02-20 | $8.73 | $20.12 | 45,600 | — | — |
| 2009-02-19 | $9.18 | $21.16 | 59,700 | — | — |
| 2009-02-18 | $9.20 | $21.20 | 89,000 | — | — |
| 2009-02-17 | $9.76 | $22.49 | 144,000 | — | — |
| 2009-02-13 | $10.48 | $24.15 | 73,700 | — | — |
| 2009-02-12 | $11.23 | $25.88 | 71,800 | — | — |
| 2009-02-11 | $10.87 | $25.05 | 115,400 | — | — |
| 2009-02-10 | $10.68 | $24.62 | 68,300 | — | — |
| 2009-02-09 | $11.40 | $26.27 | 36,600 | — | — |
| 2009-02-06 | $11.32 | $26.09 | 60,600 | — | — |
| 2009-02-05 | $11.01 | $25.38 | 44,600 | — | — |
| 2009-02-04 | $10.59 | $24.41 | 30,300 | — | — |
| 2009-02-03 | $10.97 | $25.28 | 115,000 | — | — |
| 2009-02-02 | $11.19 | $25.79 | 71,900 | — | — |
| 2009-01-30 | $11.41 | $26.30 | 101,100 | — | — |
| 2009-01-29 | $12.19 | $28.10 | 95,700 | — | — |
| 2009-01-28 | $13.08 | $30.15 | 65,200 | — | — |
| 2009-01-27 | $12.18 | $28.07 | 41,100 | — | — |
| 2009-01-26 | $11.96 | $27.57 | 39,600 | — | — |
| 2009-01-23 | $11.40 | $26.27 | 51,400 | — | — |
| 2009-01-22 | $11.42 | $26.32 | 45,300 | — | — |
| 2009-01-21 | $11.94 | $27.52 | 56,000 | — | — |
| 2009-01-20 | $11.85 | $27.31 | 81,800 | — | — |
| 2009-01-16 | $12.44 | $28.67 | 105,200 | — | — |
| 2009-01-15 | $12.49 | $28.79 | 101,500 | — | — |
| 2009-01-14 | $11.97 | $27.59 | 185,600 | — | — |
| 2009-01-13 | $13.47 | $30.52 | 190,700 | — | — |
| 2009-01-12 | $14.26 | $32.31 | 109,100 | — | — |
| 2009-01-09 | $13.88 | $31.44 | 68,400 | — | — |
| 2009-01-08 | $15.12 | $34.25 | 96,600 | — | — |
| 2009-01-07 | $15.42 | $34.93 | 148,300 | — | — |
| 2009-01-06 | $16.15 | $36.59 | 61,400 | — | — |
| 2009-01-05 | $15.10 | $34.21 | 98,100 | — | — |
| 2009-01-02 | $15.31 | $34.68 | 67,100 | — | — |