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 | $18.54 | $26.74 | 182,500 | — | — |
| 2009-12-30 | $18.78 | $27.09 | 110,200 | — | — |
| 2009-12-29 | $18.65 | $26.90 | 103,000 | — | — |
| 2009-12-28 | $18.90 | $27.26 | 230,800 | — | — |
| 2009-12-24 | $18.65 | $26.90 | 92,300 | — | — |
| 2009-12-23 | $18.54 | $26.74 | 280,000 | — | — |
| 2009-12-22 | $18.36 | $26.48 | 122,200 | — | — |
| 2009-12-21 | $18.49 | $26.67 | 166,000 | — | — |
| 2009-12-18 | $18.45 | $26.61 | 318,000 | — | — |
| 2009-12-17 | $18.57 | $26.78 | 146,700 | — | — |
| 2009-12-16 | $18.94 | $27.32 | 165,200 | — | — |
| 2009-12-15 | $19.08 | $27.52 | 184,900 | — | — |
| 2009-12-14 | $19.84 | $28.62 | 138,100 | — | — |
| 2009-12-11 | $19.20 | $27.69 | 131,400 | — | — |
| 2009-12-10 | $18.52 | $26.71 | 118,600 | — | — |
| 2009-12-09 | $18.88 | $27.23 | 157,200 | — | — |
| 2009-12-08 | $18.25 | $26.32 | 160,000 | — | — |
| 2009-12-07 | $18.83 | $27.16 | 198,500 | — | — |
| 2009-12-04 | $18.56 | $26.77 | 187,300 | — | — |
| 2009-12-03 | $17.87 | $25.77 | 316,900 | — | — |
| 2009-12-02 | $17.91 | $25.83 | 159,700 | — | — |
| 2009-12-01 | $17.85 | $25.75 | 178,200 | — | — |
| 2009-11-30 | $17.70 | $25.53 | 214,800 | — | — |
| 2009-11-27 | $18.20 | $26.25 | 81,900 | — | — |
| 2009-11-25 | $18.68 | $26.94 | 111,400 | — | — |
| 2009-11-24 | $18.12 | $26.14 | 149,200 | — | — |
| 2009-11-23 | $18.56 | $26.77 | 255,500 | — | — |
| 2009-11-20 | $17.56 | $25.33 | 167,200 | — | — |
| 2009-11-19 | $17.92 | $25.85 | 146,400 | — | — |
| 2009-11-18 | $18.49 | $26.67 | 177,400 | — | — |
| 2009-11-17 | $19.13 | $27.59 | 122,200 | — | — |
| 2009-11-16 | $19.16 | $27.64 | 235,200 | — | — |
| 2009-11-13 | $18.51 | $26.70 | 154,900 | — | — |
| 2009-11-12 | $17.98 | $25.93 | 118,400 | — | — |
| 2009-11-11 | $18.79 | $27.10 | 101,300 | — | — |
| 2009-11-10 | $18.27 | $26.35 | 105,000 | — | — |
| 2009-11-09 | $18.84 | $27.17 | 156,400 | — | — |
| 2009-11-06 | $18.60 | $26.83 | 218,600 | — | — |
| 2009-11-05 | $18.28 | $26.37 | 311,000 | — | — |
| 2009-11-04 | $17.50 | $25.24 | 207,600 | — | — |
| 2009-11-03 | $17.99 | $25.95 | 195,100 | — | — |
| 2009-11-02 | $17.74 | $25.59 | 285,400 | — | — |
| 2009-10-30 | $18.45 | $26.61 | 453,200 | — | — |
| 2009-10-29 | $20.00 | $28.85 | 805,300 | — | — |
| 2009-10-28 | $23.40 | $33.75 | 167,900 | — | — |
| 2009-10-27 | $24.02 | $34.65 | 136,600 | — | — |
| 2009-10-26 | $24.61 | $35.50 | 145,800 | — | — |
| 2009-10-23 | $25.01 | $36.07 | 100,400 | — | — |
| 2009-10-22 | $25.47 | $36.74 | 147,700 | — | — |
| 2009-10-21 | $25.50 | $36.78 | 162,900 | — | — |
| 2009-10-20 | $25.38 | $36.61 | 121,100 | — | — |
| 2009-10-19 | $26.47 | $38.18 | 107,900 | — | — |
| 2009-10-16 | $26.03 | $37.54 | 113,600 | — | — |
| 2009-10-15 | $27.05 | $39.02 | 146,800 | — | — |
| 2009-10-14 | $26.80 | $38.65 | 264,800 | — | — |
| 2009-10-13 | $25.13 | $36.25 | 74,200 | — | — |
| 2009-10-12 | $25.10 | $36.20 | 76,200 | — | — |
| 2009-10-09 | $25.00 | $36.06 | 66,000 | — | — |
| 2009-10-08 | $25.31 | $36.51 | 165,000 | — | — |
| 2009-10-07 | $24.79 | $35.76 | 105,000 | — | — |
| 2009-10-06 | $24.51 | $35.35 | 91,600 | — | — |
| 2009-10-05 | $24.04 | $34.67 | 146,300 | — | — |
| 2009-10-02 | $22.85 | $32.96 | 108,600 | — | — |
| 2009-10-01 | $23.01 | $33.19 | 109,700 | — | — |
| 2009-09-30 | $24.46 | $35.28 | 169,700 | — | — |
| 2009-09-29 | $24.36 | $35.14 | 80,400 | — | — |
| 2009-09-28 | $24.17 | $34.86 | 103,100 | — | — |
| 2009-09-25 | $23.24 | $33.52 | 77,600 | — | — |
| 2009-09-24 | $23.56 | $33.98 | 174,600 | — | — |
| 2009-09-23 | $23.97 | $34.57 | 104,800 | — | — |
| 2009-09-22 | $23.84 | $34.39 | 198,000 | — | — |
| 2009-09-21 | $24.23 | $34.95 | 144,800 | — | — |
| 2009-09-18 | $24.52 | $35.37 | 191,800 | — | — |
| 2009-09-17 | $24.62 | $35.51 | 193,500 | — | — |
| 2009-09-16 | $24.50 | $35.34 | 298,000 | — | — |
| 2009-09-15 | $23.96 | $34.56 | 207,000 | — | — |
| 2009-09-14 | $23.64 | $34.10 | 306,100 | — | — |
| 2009-09-11 | $23.86 | $34.41 | 179,300 | — | — |
| 2009-09-10 | $23.90 | $34.47 | 263,300 | — | — |
| 2009-09-09 | $23.26 | $33.55 | 363,000 | — | — |
| 2009-09-08 | $23.24 | $33.52 | 258,400 | — | — |
| 2009-09-04 | $22.85 | $32.96 | 161,700 | — | — |
| 2009-09-03 | $22.76 | $32.83 | 136,900 | — | — |
| 2009-09-02 | $22.57 | $32.55 | 147,000 | — | — |
| 2009-09-01 | $21.72 | $31.33 | 177,800 | — | — |
| 2009-08-31 | $22.18 | $31.99 | 148,400 | — | — |
| 2009-08-28 | $22.74 | $32.80 | 82,100 | — | — |
| 2009-08-27 | $23.19 | $33.45 | 131,900 | — | — |
| 2009-08-26 | $23.14 | $33.38 | 178,500 | — | — |
| 2009-08-25 | $23.42 | $33.78 | 246,900 | — | — |
| 2009-08-24 | $23.34 | $33.66 | 136,500 | — | — |
| 2009-08-21 | $23.33 | $33.65 | 255,400 | — | — |
| 2009-08-20 | $22.63 | $32.64 | 170,900 | — | — |
| 2009-08-19 | $22.43 | $32.35 | 176,800 | — | — |
| 2009-08-18 | $22.04 | $31.79 | 119,500 | — | — |
| 2009-08-17 | $21.21 | $30.59 | 113,500 | — | — |
| 2009-08-14 | $22.32 | $32.19 | 118,900 | — | — |
| 2009-08-13 | $23.04 | $33.23 | 128,500 | — | — |
| 2009-08-12 | $22.37 | $32.27 | 153,600 | — | — |
| 2009-08-11 | $21.86 | $31.53 | 189,600 | — | — |
| 2009-08-10 | $22.76 | $32.83 | 69,700 | — | — |
| 2009-08-07 | $22.95 | $33.10 | 111,800 | — | — |
| 2009-08-06 | $22.49 | $32.44 | 128,700 | — | — |
| 2009-08-05 | $22.94 | $33.09 | 182,900 | — | — |
| 2009-08-04 | $23.14 | $33.38 | 336,300 | — | — |
| 2009-08-03 | $21.90 | $31.59 | 262,400 | — | — |
| 2009-07-31 | $21.33 | $30.77 | 367,000 | — | — |
| 2009-07-30 | $18.83 | $27.16 | 295,700 | — | — |
| 2009-07-29 | $18.37 | $26.50 | 216,700 | — | — |
| 2009-07-28 | $19.16 | $27.64 | 244,700 | — | — |
| 2009-07-27 | $20.42 | $29.45 | 127,600 | — | — |
| 2009-07-24 | $19.77 | $28.52 | 105,200 | — | — |
| 2009-07-23 | $20.10 | $28.99 | 309,800 | — | — |
| 2009-07-22 | $18.77 | $27.07 | 185,200 | — | — |
| 2009-07-21 | $19.75 | $28.49 | 282,500 | — | — |
| 2009-07-20 | $19.05 | $27.48 | 168,800 | — | — |
| 2009-07-17 | $18.04 | $26.02 | 229,900 | — | — |
| 2009-07-16 | $18.14 | $26.16 | 313,300 | — | — |
| 2009-07-15 | $17.15 | $24.74 | 225,600 | — | — |
| 2009-07-14 | $15.26 | $22.01 | 96,100 | — | — |
| 2009-07-13 | $15.13 | $21.82 | 129,400 | — | — |
| 2009-07-10 | $14.70 | $21.20 | 69,300 | — | — |
| 2009-07-09 | $14.82 | $21.38 | 128,800 | — | — |
| 2009-07-08 | $14.75 | $21.27 | 114,300 | — | — |
| 2009-07-07 | $15.03 | $21.68 | 98,900 | — | — |
| 2009-07-06 | $15.42 | $22.24 | 99,800 | — | — |
| 2009-07-02 | $15.55 | $22.43 | 113,200 | — | — |
| 2009-07-01 | $16.56 | $23.89 | 137,300 | — | — |
| 2009-06-30 | $16.75 | $24.16 | 130,800 | — | — |
| 2009-06-29 | $16.83 | $24.27 | 137,300 | — | — |
| 2009-06-26 | $16.87 | $24.33 | 236,600 | — | — |
| 2009-06-25 | $16.50 | $23.80 | 200,100 | — | — |
| 2009-06-24 | $15.24 | $21.98 | 120,000 | — | — |
| 2009-06-23 | $14.70 | $21.20 | 144,500 | — | — |
| 2009-06-22 | $14.59 | $21.04 | 202,400 | — | — |
| 2009-06-19 | $16.16 | $23.31 | 197,200 | — | — |
| 2009-06-18 | $16.66 | $24.03 | 190,200 | — | — |
| 2009-06-17 | $15.72 | $22.67 | 158,800 | — | — |
| 2009-06-16 | $16.13 | $23.27 | 102,600 | — | — |
| 2009-06-15 | $16.55 | $23.87 | 169,300 | — | — |
| 2009-06-12 | $17.51 | $25.26 | 121,400 | — | — |
| 2009-06-11 | $17.93 | $25.86 | 110,600 | — | — |
| 2009-06-10 | $17.59 | $25.37 | 196,500 | — | — |
| 2009-06-09 | $17.92 | $25.85 | 97,400 | — | — |
| 2009-06-08 | $17.48 | $25.21 | 125,200 | — | — |
| 2009-06-05 | $18.05 | $26.03 | 219,300 | — | — |
| 2009-06-04 | $17.48 | $25.21 | 237,300 | — | — |
| 2009-06-03 | $16.40 | $23.65 | 281,900 | — | — |
| 2009-06-02 | $17.22 | $24.84 | 174,700 | — | — |
| 2009-06-01 | $16.25 | $23.44 | 222,800 | — | — |
| 2009-05-29 | $15.35 | $22.14 | 103,300 | — | — |
| 2009-05-28 | $15.02 | $21.66 | 140,800 | — | — |
| 2009-05-27 | $15.29 | $22.05 | 192,100 | — | — |
| 2009-05-26 | $15.77 | $22.75 | 199,800 | — | — |
| 2009-05-22 | $15.04 | $21.69 | 221,900 | — | — |
| 2009-05-21 | $15.38 | $22.18 | 187,900 | — | — |
| 2009-05-20 | $15.55 | $22.43 | 256,900 | — | — |
| 2009-05-19 | $15.66 | $22.59 | 209,900 | — | — |
| 2009-05-18 | $15.65 | $22.57 | 177,600 | — | — |
| 2009-05-15 | $15.30 | $22.07 | 190,600 | — | — |
| 2009-05-14 | $15.83 | $22.83 | 181,600 | — | — |
| 2009-05-13 | $15.27 | $22.02 | 270,400 | — | — |
| 2009-05-12 | $16.97 | $24.48 | 180,200 | — | — |
| 2009-05-11 | $17.12 | $24.69 | 229,900 | — | — |
| 2009-05-08 | $18.31 | $26.41 | 176,900 | — | — |
| 2009-05-07 | $16.97 | $24.48 | 185,300 | — | — |
| 2009-05-06 | $18.27 | $26.35 | 192,600 | — | — |
| 2009-05-05 | $17.98 | $25.93 | 309,100 | — | — |
| 2009-05-04 | $18.71 | $26.99 | 354,400 | — | — |
| 2009-05-01 | $18.21 | $26.27 | 319,200 | — | — |
| 2009-04-30 | $16.92 | $24.40 | 433,300 | — | — |
| 2009-04-29 | $16.58 | $23.91 | 430,800 | — | — |
| 2009-04-28 | $16.48 | $23.77 | 288,300 | — | — |
| 2009-04-27 | $16.04 | $23.14 | 239,200 | — | — |
| 2009-04-24 | $16.94 | $24.43 | 288,600 | — | — |
| 2009-04-23 | $16.21 | $23.38 | 237,900 | — | — |
| 2009-04-22 | $16.05 | $23.15 | 264,400 | — | — |
| 2009-04-21 | $16.10 | $23.22 | 224,100 | — | — |
| 2009-04-20 | $14.75 | $21.27 | 251,400 | — | — |
| 2009-04-17 | $16.01 | $23.09 | 248,600 | — | — |
| 2009-04-16 | $15.68 | $22.62 | 189,800 | — | — |
| 2009-04-15 | $15.26 | $22.01 | 179,500 | — | — |
| 2009-04-14 | $14.53 | $20.96 | 178,500 | — | — |
| 2009-04-13 | $14.87 | $21.45 | 184,300 | — | — |
| 2009-04-09 | $14.33 | $20.67 | 290,800 | — | — |
| 2009-04-08 | $13.44 | $19.39 | 203,800 | — | — |
| 2009-04-07 | $12.71 | $18.33 | 363,200 | — | — |
| 2009-04-06 | $13.53 | $19.51 | 230,200 | — | — |
| 2009-04-03 | $14.06 | $20.28 | 255,600 | — | — |
| 2009-04-02 | $13.76 | $19.85 | 301,100 | — | — |
| 2009-04-01 | $12.95 | $18.68 | 432,200 | — | — |
| 2009-03-31 | $13.87 | $20.01 | 230,500 | — | — |
| 2009-03-30 | $13.40 | $19.33 | 370,700 | — | — |
| 2009-03-27 | $14.11 | $20.35 | 655,800 | — | — |
| 2009-03-26 | $13.96 | $20.14 | 480,400 | — | — |
| 2009-03-25 | $13.07 | $18.85 | 605,100 | — | — |
| 2009-03-24 | $13.16 | $18.98 | 948,100 | — | — |
| 2009-03-23 | $13.25 | $19.11 | 443,400 | — | — |
| 2009-03-20 | $12.87 | $18.56 | 430,300 | — | — |
| 2009-03-19 | $13.24 | $19.10 | 503,000 | — | — |
| 2009-03-18 | $13.52 | $19.50 | 484,500 | — | — |
| 2009-03-17 | $13.00 | $18.75 | 308,200 | — | — |
| 2009-03-16 | $12.65 | $18.25 | 267,000 | — | — |
| 2009-03-13 | $13.07 | $18.85 | 191,400 | — | — |
| 2009-03-12 | $13.22 | $19.07 | 337,300 | — | — |
| 2009-03-11 | $12.16 | $17.54 | 352,000 | — | — |
| 2009-03-10 | $12.41 | $17.90 | 259,300 | — | — |
| 2009-03-09 | $10.60 | $15.29 | 326,700 | — | — |
| 2009-03-06 | $12.16 | $17.54 | 489,800 | — | — |
| 2009-03-05 | $10.79 | $15.56 | 279,600 | — | — |
| 2009-03-04 | $12.10 | $17.45 | 237,300 | — | — |
| 2009-03-03 | $11.11 | $16.02 | 221,100 | — | — |
| 2009-03-02 | $11.00 | $15.87 | 184,700 | — | — |
| 2009-02-27 | $12.40 | $17.89 | 156,700 | — | — |
| 2009-02-26 | $12.33 | $17.78 | 141,600 | — | — |
| 2009-02-25 | $12.35 | $17.81 | 224,500 | — | — |
| 2009-02-24 | $13.24 | $19.10 | 185,000 | — | — |
| 2009-02-23 | $12.59 | $18.16 | 189,600 | — | — |
| 2009-02-20 | $13.27 | $19.14 | 238,600 | — | — |
| 2009-02-19 | $14.20 | $20.48 | 173,500 | — | — |
| 2009-02-18 | $14.09 | $20.32 | 194,700 | — | — |
| 2009-02-17 | $14.22 | $20.51 | 209,600 | — | — |
| 2009-02-13 | $15.92 | $22.96 | 216,500 | — | — |
| 2009-02-12 | $16.32 | $23.54 | 170,200 | — | — |
| 2009-02-11 | $15.68 | $22.62 | 233,000 | — | — |
| 2009-02-10 | $15.01 | $21.65 | 363,500 | — | — |
| 2009-02-09 | $16.73 | $24.13 | 612,200 | — | — |
| 2009-02-06 | $15.46 | $22.30 | 362,100 | — | — |
| 2009-02-05 | $14.30 | $20.63 | 431,400 | — | — |
| 2009-02-04 | $13.36 | $19.27 | 332,100 | — | — |
| 2009-02-03 | $12.40 | $17.89 | 492,800 | — | — |
| 2009-02-02 | $12.29 | $17.73 | 273,700 | — | — |
| 2009-01-30 | $12.56 | $18.12 | 231,300 | — | — |
| 2009-01-29 | $12.37 | $17.84 | 239,900 | — | — |
| 2009-01-28 | $13.83 | $19.95 | 248,600 | — | — |
| 2009-01-27 | $13.40 | $19.33 | 153,400 | — | — |
| 2009-01-26 | $12.66 | $18.26 | 163,700 | — | — |
| 2009-01-23 | $12.18 | $17.57 | 223,400 | — | — |
| 2009-01-22 | $11.71 | $16.89 | 332,700 | — | — |
| 2009-01-21 | $11.12 | $16.04 | 303,300 | — | — |
| 2009-01-20 | $10.88 | $15.69 | 294,900 | — | — |
| 2009-01-16 | $11.46 | $16.53 | 347,700 | — | — |
| 2009-01-15 | $11.81 | $17.03 | 321,400 | — | — |
| 2009-01-14 | $12.17 | $17.55 | 177,900 | — | — |
| 2009-01-13 | $13.00 | $18.75 | 326,200 | — | — |
| 2009-01-12 | $12.65 | $18.25 | 220,000 | — | — |
| 2009-01-09 | $12.67 | $18.27 | 347,600 | — | — |
| 2009-01-08 | $13.83 | $19.95 | 271,300 | — | — |
| 2009-01-07 | $13.98 | $20.16 | 178,000 | — | — |
| 2009-01-06 | $14.79 | $21.33 | 210,000 | — | — |
| 2009-01-05 | $13.89 | $20.03 | 171,500 | — | — |
| 2009-01-02 | $13.02 | $18.78 | 155,100 | — | — |