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 | $15.99 | $22.79 | 188,600 | — | — |
| 2009-12-30 | $16.52 | $23.54 | 221,200 | — | — |
| 2009-12-29 | $16.67 | $23.76 | 105,400 | — | — |
| 2009-12-28 | $16.75 | $23.87 | 259,200 | — | — |
| 2009-12-24 | $16.75 | $23.87 | 80,800 | — | — |
| 2009-12-23 | $16.39 | $23.36 | 229,900 | — | — |
| 2009-12-22 | $16.26 | $23.17 | 256,100 | — | — |
| 2009-12-21 | $16.42 | $23.40 | 280,400 | — | — |
| 2009-12-18 | $16.13 | $22.99 | 1,076,200 | — | — |
| 2009-12-17 | $16.36 | $23.31 | 486,300 | — | — |
| 2009-12-16 | $16.78 | $23.91 | 248,900 | — | — |
| 2009-12-15 | $16.79 | $23.93 | 233,100 | — | — |
| 2009-12-14 | $16.75 | $23.87 | 189,500 | — | — |
| 2009-12-11 | $16.45 | $23.44 | 167,900 | — | — |
| 2009-12-10 | $16.25 | $23.16 | 294,500 | — | — |
| 2009-12-09 | $16.33 | $23.27 | 232,200 | — | — |
| 2009-12-08 | $16.53 | $23.56 | 345,900 | — | — |
| 2009-12-07 | $16.71 | $23.81 | 302,500 | — | — |
| 2009-12-04 | $16.46 | $23.46 | 383,700 | — | — |
| 2009-12-03 | $15.63 | $22.27 | 238,700 | — | — |
| 2009-12-02 | $15.73 | $22.42 | 239,500 | — | — |
| 2009-12-01 | $15.51 | $22.10 | 363,200 | — | — |
| 2009-11-30 | $15.19 | $21.65 | 365,200 | — | — |
| 2009-11-27 | $15.17 | $21.62 | 178,500 | — | — |
| 2009-11-25 | $15.56 | $22.17 | 197,300 | — | — |
| 2009-11-24 | $15.58 | $22.20 | 305,000 | — | — |
| 2009-11-23 | $15.60 | $22.20 | 248,100 | — | — |
| 2009-11-20 | $15.21 | $21.64 | 269,300 | — | — |
| 2009-11-19 | $15.30 | $21.77 | 311,000 | — | — |
| 2009-11-18 | $15.79 | $22.47 | 248,200 | — | — |
| 2009-11-17 | $16.15 | $22.98 | 165,700 | — | — |
| 2009-11-16 | $16.30 | $23.20 | 518,300 | — | — |
| 2009-11-13 | $15.34 | $21.83 | 260,700 | — | — |
| 2009-11-12 | $15.43 | $21.96 | 223,200 | — | — |
| 2009-11-11 | $16.06 | $22.85 | 304,500 | — | — |
| 2009-11-10 | $16.06 | $22.85 | 441,600 | — | — |
| 2009-11-09 | $16.24 | $23.11 | 395,500 | — | — |
| 2009-11-06 | $15.81 | $22.50 | 144,600 | — | — |
| 2009-11-05 | $15.83 | $22.53 | 358,500 | — | — |
| 2009-11-04 | $15.44 | $21.97 | 481,800 | — | — |
| 2009-11-03 | $15.48 | $22.03 | 251,000 | — | — |
| 2009-11-02 | $15.28 | $21.74 | 579,500 | — | — |
| 2009-10-30 | $15.45 | $21.99 | 722,900 | — | — |
| 2009-10-29 | $15.75 | $22.41 | 381,800 | — | — |
| 2009-10-28 | $15.31 | $21.79 | 310,900 | — | — |
| 2009-10-27 | $16.02 | $22.80 | 251,400 | — | — |
| 2009-10-26 | $16.36 | $23.28 | 476,400 | — | — |
| 2009-10-23 | $16.25 | $23.12 | 532,100 | — | — |
| 2009-10-22 | $16.74 | $23.82 | 514,600 | — | — |
| 2009-10-21 | $16.12 | $22.94 | 662,800 | — | — |
| 2009-10-20 | $16.12 | $22.94 | 353,300 | — | — |
| 2009-10-19 | $16.38 | $23.31 | 594,500 | — | — |
| 2009-10-16 | $16.18 | $23.03 | 849,500 | — | — |
| 2009-10-15 | $15.92 | $22.66 | 734,200 | — | — |
| 2009-10-14 | $16.52 | $23.51 | 554,800 | — | — |
| 2009-10-13 | $16.18 | $23.03 | 431,000 | — | — |
| 2009-10-12 | $16.46 | $23.42 | 313,400 | — | — |
| 2009-10-09 | $16.35 | $23.27 | 292,900 | — | — |
| 2009-10-08 | $16.16 | $23.00 | 726,900 | — | — |
| 2009-10-07 | $15.77 | $22.44 | 367,000 | — | — |
| 2009-10-06 | $15.85 | $22.56 | 518,100 | — | — |
| 2009-10-05 | $15.52 | $22.09 | 1,263,200 | — | — |
| 2009-10-02 | $16.19 | $23.04 | 679,100 | — | — |
| 2009-10-01 | $16.50 | $23.48 | 484,800 | — | — |
| 2009-09-30 | $16.91 | $24.06 | 506,000 | — | — |
| 2009-09-29 | $17.44 | $24.82 | 478,600 | — | — |
| 2009-09-28 | $17.13 | $24.38 | 488,300 | — | — |
| 2009-09-25 | $16.68 | $23.74 | 508,500 | — | — |
| 2009-09-24 | $17.10 | $24.33 | 592,800 | — | — |
| 2009-09-23 | $16.86 | $23.99 | 431,500 | — | — |
| 2009-09-22 | $17.30 | $24.62 | 508,200 | — | — |
| 2009-09-21 | $16.68 | $23.74 | 836,400 | — | — |
| 2009-09-18 | $17.30 | $24.62 | 949,600 | — | — |
| 2009-09-17 | $17.46 | $24.85 | 2,555,300 | — | — |
| 2009-09-16 | $19.15 | $27.25 | 644,400 | — | — |
| 2009-09-15 | $18.54 | $26.38 | 490,500 | — | — |
| 2009-09-14 | $18.38 | $26.16 | 506,500 | — | — |
| 2009-09-11 | $17.92 | $25.50 | 470,000 | — | — |
| 2009-09-10 | $17.61 | $25.06 | 387,300 | — | — |
| 2009-09-09 | $17.18 | $24.45 | 298,900 | — | — |
| 2009-09-08 | $16.98 | $24.16 | 471,800 | — | — |
| 2009-09-04 | $16.40 | $23.34 | 274,000 | — | — |
| 2009-09-03 | $16.07 | $22.87 | 512,000 | — | — |
| 2009-09-02 | $15.87 | $22.58 | 782,000 | — | — |
| 2009-09-01 | $15.89 | $22.61 | 641,100 | — | — |
| 2009-08-31 | $16.22 | $23.08 | 499,500 | — | — |
| 2009-08-28 | $16.13 | $22.95 | 292,100 | — | — |
| 2009-08-27 | $16.47 | $23.44 | 342,700 | — | — |
| 2009-08-26 | $16.20 | $23.05 | 225,700 | — | — |
| 2009-08-25 | $16.08 | $22.85 | 272,600 | — | — |
| 2009-08-24 | $16.24 | $23.08 | 228,400 | — | — |
| 2009-08-21 | $16.39 | $23.29 | 417,200 | — | — |
| 2009-08-20 | $15.78 | $22.43 | 497,200 | — | — |
| 2009-08-19 | $15.56 | $22.11 | 256,700 | — | — |
| 2009-08-18 | $15.24 | $21.66 | 192,400 | — | — |
| 2009-08-17 | $14.73 | $20.93 | 237,700 | — | — |
| 2009-08-14 | $15.30 | $21.74 | 384,100 | — | — |
| 2009-08-13 | $15.76 | $22.40 | 234,900 | — | — |
| 2009-08-12 | $16.03 | $22.78 | 256,200 | — | — |
| 2009-08-11 | $15.80 | $22.45 | 197,000 | — | — |
| 2009-08-10 | $16.14 | $22.94 | 452,500 | — | — |
| 2009-08-07 | $17.03 | $24.20 | 552,700 | — | — |
| 2009-08-06 | $16.42 | $23.33 | 446,700 | — | — |
| 2009-08-05 | $16.26 | $23.11 | 386,500 | — | — |
| 2009-08-04 | $16.79 | $23.86 | 277,500 | — | — |
| 2009-08-03 | $16.78 | $23.85 | 302,900 | — | — |
| 2009-07-31 | $16.61 | $23.60 | 533,700 | — | — |
| 2009-07-30 | $16.47 | $23.41 | 562,200 | — | — |
| 2009-07-29 | $16.39 | $23.29 | 280,100 | — | — |
| 2009-07-28 | $16.80 | $23.87 | 420,000 | — | — |
| 2009-07-27 | $16.92 | $24.05 | 193,500 | — | — |
| 2009-07-24 | $17.01 | $24.17 | 504,500 | — | — |
| 2009-07-23 | $17.20 | $24.44 | 942,600 | — | — |
| 2009-07-22 | $16.26 | $23.11 | 384,800 | — | — |
| 2009-07-21 | $16.07 | $22.84 | 549,300 | — | — |
| 2009-07-20 | $15.74 | $22.37 | 398,600 | — | — |
| 2009-07-17 | $15.33 | $21.79 | 429,300 | — | — |
| 2009-07-16 | $15.58 | $22.14 | 565,700 | — | — |
| 2009-07-15 | $15.37 | $21.84 | 674,600 | — | — |
| 2009-07-14 | $14.67 | $20.85 | 315,900 | — | — |
| 2009-07-13 | $14.45 | $20.54 | 439,100 | — | — |
| 2009-07-10 | $13.80 | $19.61 | 646,700 | — | — |
| 2009-07-09 | $13.43 | $19.09 | 408,500 | — | — |
| 2009-07-08 | $13.54 | $19.24 | 665,000 | — | — |
| 2009-07-07 | $13.84 | $19.67 | 516,700 | — | — |
| 2009-07-06 | $14.18 | $20.15 | 528,500 | — | — |
| 2009-07-02 | $14.18 | $20.15 | 494,500 | — | — |
| 2009-07-01 | $15.25 | $21.67 | 423,600 | — | — |
| 2009-06-30 | $15.34 | $21.80 | 610,700 | — | — |
| 2009-06-29 | $15.47 | $21.98 | 511,000 | — | — |
| 2009-06-26 | $15.62 | $22.20 | 1,636,300 | — | — |
| 2009-06-25 | $16.00 | $22.74 | 1,148,000 | — | — |
| 2009-06-24 | $14.06 | $19.98 | 269,800 | — | — |
| 2009-06-23 | $13.98 | $19.87 | 461,000 | — | — |
| 2009-06-22 | $13.99 | $19.88 | 362,900 | — | — |
| 2009-06-19 | $14.88 | $21.15 | 376,100 | — | — |
| 2009-06-18 | $14.93 | $21.22 | 204,600 | — | — |
| 2009-06-17 | $15.05 | $21.39 | 299,800 | — | — |
| 2009-06-16 | $14.83 | $21.08 | 257,300 | — | — |
| 2009-06-15 | $15.16 | $21.54 | 387,700 | — | — |
| 2009-06-12 | $15.38 | $21.86 | 381,800 | — | — |
| 2009-06-11 | $15.12 | $21.49 | 517,100 | — | — |
| 2009-06-10 | $14.75 | $20.96 | 359,100 | — | — |
| 2009-06-09 | $15.26 | $21.69 | 433,100 | — | — |
| 2009-06-08 | $15.09 | $21.44 | 276,200 | — | — |
| 2009-06-05 | $15.13 | $21.50 | 251,100 | — | — |
| 2009-06-04 | $14.75 | $20.96 | 283,400 | — | — |
| 2009-06-03 | $14.64 | $20.81 | 264,800 | — | — |
| 2009-06-02 | $14.99 | $21.30 | 287,000 | — | — |
| 2009-06-01 | $14.93 | $21.22 | 413,300 | — | — |
| 2009-05-29 | $14.23 | $20.22 | 368,000 | — | — |
| 2009-05-28 | $14.02 | $19.92 | 357,900 | — | — |
| 2009-05-27 | $14.00 | $19.90 | 305,400 | — | — |
| 2009-05-26 | $14.37 | $20.39 | 312,600 | — | — |
| 2009-05-22 | $13.60 | $19.30 | 249,500 | — | — |
| 2009-05-21 | $13.49 | $19.14 | 296,000 | — | — |
| 2009-05-20 | $13.99 | $19.85 | 283,300 | — | — |
| 2009-05-19 | $14.13 | $20.05 | 378,600 | — | — |
| 2009-05-18 | $14.08 | $19.98 | 431,700 | — | — |
| 2009-05-15 | $13.20 | $18.73 | 490,400 | — | — |
| 2009-05-14 | $12.90 | $18.30 | 572,100 | — | — |
| 2009-05-13 | $12.50 | $17.74 | 482,900 | — | — |
| 2009-05-12 | $13.67 | $19.40 | 268,700 | — | — |
| 2009-05-11 | $14.12 | $20.04 | 322,800 | — | — |
| 2009-05-08 | $14.82 | $21.03 | 258,900 | — | — |
| 2009-05-07 | $14.04 | $19.92 | 415,100 | — | — |
| 2009-05-06 | $14.48 | $20.55 | 397,000 | — | — |
| 2009-05-05 | $14.45 | $20.50 | 393,900 | — | — |
| 2009-05-04 | $15.02 | $21.31 | 319,900 | — | — |
| 2009-05-01 | $14.80 | $21.00 | 415,000 | — | — |
| 2009-04-30 | $14.87 | $21.10 | 492,700 | — | — |
| 2009-04-29 | $14.73 | $20.90 | 619,800 | — | — |
| 2009-04-28 | $13.65 | $19.37 | 339,500 | — | — |
| 2009-04-27 | $13.41 | $19.03 | 541,500 | — | — |
| 2009-04-24 | $13.68 | $19.41 | 663,000 | — | — |
| 2009-04-23 | $13.08 | $18.56 | 669,200 | — | — |
| 2009-04-22 | $13.45 | $19.08 | 546,400 | — | — |
| 2009-04-21 | $13.02 | $18.47 | 689,700 | — | — |
| 2009-04-20 | $12.19 | $17.30 | 522,400 | — | — |
| 2009-04-17 | $12.99 | $18.43 | 641,300 | — | — |
| 2009-04-16 | $12.90 | $18.30 | 562,100 | — | — |
| 2009-04-15 | $12.75 | $18.09 | 368,200 | — | — |
| 2009-04-14 | $12.31 | $17.47 | 359,800 | — | — |
| 2009-04-13 | $12.95 | $18.38 | 546,000 | — | — |
| 2009-04-09 | $13.14 | $18.65 | 550,100 | — | — |
| 2009-04-08 | $11.98 | $17.00 | 324,700 | — | — |
| 2009-04-07 | $11.58 | $16.43 | 363,000 | — | — |
| 2009-04-06 | $12.06 | $17.11 | 344,200 | — | — |
| 2009-04-03 | $12.41 | $17.61 | 401,800 | — | — |
| 2009-04-02 | $11.95 | $16.96 | 637,400 | — | — |
| 2009-04-01 | $11.11 | $15.76 | 397,100 | — | — |
| 2009-03-31 | $10.66 | $15.13 | 502,300 | — | — |
| 2009-03-30 | $10.57 | $15.00 | 431,700 | — | — |
| 2009-03-27 | $11.41 | $16.19 | 384,900 | — | — |
| 2009-03-26 | $12.02 | $17.06 | 633,600 | — | — |
| 2009-03-25 | $10.67 | $15.14 | 550,400 | — | — |
| 2009-03-24 | $10.39 | $14.74 | 374,700 | — | — |
| 2009-03-23 | $10.78 | $15.30 | 689,800 | — | — |
| 2009-03-20 | $9.95 | $14.12 | 859,400 | — | — |
| 2009-03-19 | $9.64 | $13.68 | 1,000,200 | — | — |
| 2009-03-18 | $10.32 | $14.64 | 488,100 | — | — |
| 2009-03-17 | $9.71 | $13.78 | 538,300 | — | — |
| 2009-03-16 | $9.43 | $13.38 | 334,900 | — | — |
| 2009-03-13 | $9.82 | $13.93 | 418,400 | — | — |
| 2009-03-12 | $9.97 | $14.15 | 299,500 | — | — |
| 2009-03-11 | $9.23 | $13.10 | 348,600 | — | — |
| 2009-03-10 | $9.30 | $13.20 | 561,000 | — | — |
| 2009-03-09 | $8.14 | $11.55 | 366,500 | — | — |
| 2009-03-06 | $8.29 | $11.76 | 343,100 | — | — |
| 2009-03-05 | $8.05 | $11.42 | 545,200 | — | — |
| 2009-03-04 | $8.97 | $12.73 | 567,200 | — | — |
| 2009-03-03 | $8.65 | $12.27 | 767,200 | — | — |
| 2009-03-02 | $9.24 | $13.11 | 654,600 | — | — |
| 2009-02-27 | $10.08 | $14.30 | 552,100 | — | — |
| 2009-02-26 | $10.24 | $14.53 | 417,400 | — | — |
| 2009-02-25 | $10.15 | $14.40 | 415,200 | — | — |
| 2009-02-24 | $10.70 | $15.06 | 418,700 | — | — |
| 2009-02-23 | $10.14 | $14.27 | 474,400 | — | — |
| 2009-02-20 | $10.74 | $15.11 | 575,600 | — | — |
| 2009-02-19 | $10.95 | $15.41 | 189,300 | — | — |
| 2009-02-18 | $11.08 | $15.59 | 362,000 | — | — |
| 2009-02-17 | $11.25 | $15.83 | 420,700 | — | — |
| 2009-02-13 | $11.78 | $16.58 | 305,200 | — | — |
| 2009-02-12 | $11.88 | $16.72 | 420,600 | — | — |
| 2009-02-11 | $11.69 | $16.45 | 327,600 | — | — |
| 2009-02-10 | $11.62 | $16.35 | 446,700 | — | — |
| 2009-02-09 | $12.19 | $17.15 | 283,900 | — | — |
| 2009-02-06 | $12.13 | $17.07 | 454,200 | — | — |
| 2009-02-05 | $11.95 | $16.82 | 374,200 | — | — |
| 2009-02-04 | $11.44 | $16.10 | 250,700 | — | — |
| 2009-02-03 | $11.91 | $16.76 | 430,100 | — | — |
| 2009-02-02 | $11.24 | $15.82 | 309,800 | — | — |
| 2009-01-30 | $10.99 | $15.47 | 441,000 | — | — |
| 2009-01-29 | $11.48 | $16.16 | 295,300 | — | — |
| 2009-01-28 | $12.26 | $17.25 | 340,600 | — | — |
| 2009-01-27 | $11.67 | $16.42 | 243,800 | — | — |
| 2009-01-26 | $11.65 | $16.39 | 272,500 | — | — |
| 2009-01-23 | $11.53 | $16.23 | 279,500 | — | — |
| 2009-01-22 | $11.53 | $16.23 | 364,600 | — | — |
| 2009-01-21 | $12.12 | $17.06 | 499,100 | — | — |
| 2009-01-20 | $11.59 | $16.31 | 602,500 | — | — |
| 2009-01-16 | $12.33 | $17.35 | 449,600 | — | — |
| 2009-01-15 | $12.33 | $17.35 | 643,100 | — | — |
| 2009-01-14 | $12.29 | $17.30 | 483,400 | — | — |
| 2009-01-13 | $12.91 | $18.17 | 504,800 | — | — |
| 2009-01-12 | $12.83 | $18.06 | 413,400 | — | — |
| 2009-01-09 | $13.03 | $18.34 | 384,700 | — | — |
| 2009-01-08 | $13.86 | $19.50 | 337,200 | — | — |
| 2009-01-07 | $13.91 | $19.58 | 393,900 | — | — |
| 2009-01-06 | $14.46 | $20.35 | 567,900 | — | — |
| 2009-01-05 | $13.49 | $18.98 | 522,100 | — | — |
| 2009-01-02 | $13.64 | $19.20 | 348,900 | — | — |