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 | $16.97 | $97.58 | 227,000 | — | — |
| 2009-12-30 | $17.14 | $98.56 | 254,800 | — | — |
| 2009-12-29 | $16.95 | $97.46 | 184,000 | — | — |
| 2009-12-28 | $16.91 | $97.23 | 160,600 | — | — |
| 2009-12-24 | $17.21 | $98.96 | 38,400 | — | — |
| 2009-12-23 | $17.31 | $99.53 | 195,200 | — | — |
| 2009-12-22 | $17.52 | $100.74 | 247,600 | — | — |
| 2009-12-21 | $17.11 | $98.38 | 788,900 | — | — |
| 2009-12-18 | $16.79 | $96.54 | 3,628,400 | — | — |
| 2009-12-17 | $17.79 | $102.29 | 396,500 | — | — |
| 2009-12-16 | $17.28 | $99.36 | 466,100 | — | — |
| 2009-12-15 | $16.96 | $97.35 | 344,700 | — | — |
| 2009-12-14 | $17.50 | $100.45 | 402,700 | — | — |
| 2009-12-11 | $17.23 | $98.90 | 869,000 | — | — |
| 2009-12-10 | $16.05 | $92.12 | 201,300 | — | — |
| 2009-12-09 | $16.62 | $95.40 | 214,100 | — | — |
| 2009-12-08 | $16.27 | $93.39 | 159,700 | — | — |
| 2009-12-07 | $16.44 | $94.36 | 190,000 | — | — |
| 2009-12-04 | $16.47 | $94.54 | 897,400 | — | — |
| 2009-12-03 | $15.75 | $90.40 | 279,300 | — | — |
| 2009-12-02 | $16.21 | $93.04 | 332,200 | — | — |
| 2009-12-01 | $16.48 | $94.59 | 378,200 | — | — |
| 2009-11-30 | $16.21 | $93.04 | 221,900 | — | — |
| 2009-11-27 | $15.64 | $89.77 | 53,300 | — | — |
| 2009-11-25 | $16.33 | $93.73 | 106,000 | — | — |
| 2009-11-24 | $16.38 | $94.02 | 120,600 | — | — |
| 2009-11-23 | $16.24 | $93.22 | 136,500 | — | — |
| 2009-11-20 | $15.65 | $89.83 | 100,600 | — | — |
| 2009-11-19 | $15.58 | $89.43 | 129,000 | — | — |
| 2009-11-18 | $15.86 | $91.03 | 121,500 | — | — |
| 2009-11-17 | $15.95 | $91.55 | 87,300 | — | — |
| 2009-11-16 | $16.17 | $92.81 | 144,800 | — | — |
| 2009-11-13 | $15.38 | $88.28 | 87,700 | — | — |
| 2009-11-12 | $15.06 | $86.44 | 130,100 | — | — |
| 2009-11-11 | $15.66 | $89.89 | 98,300 | — | — |
| 2009-11-10 | $15.52 | $89.08 | 298,700 | — | — |
| 2009-11-09 | $15.44 | $88.62 | 173,800 | — | — |
| 2009-11-06 | $14.94 | $85.75 | 130,200 | — | — |
| 2009-11-05 | $14.98 | $85.98 | 242,800 | — | — |
| 2009-11-04 | $14.29 | $82.02 | 394,700 | — | — |
| 2009-11-03 | $14.62 | $83.92 | 351,300 | — | — |
| 2009-11-02 | $14.47 | $83.06 | 651,400 | — | — |
| 2009-10-30 | $14.87 | $85.35 | 345,000 | — | — |
| 2009-10-29 | $15.52 | $89.08 | 215,900 | — | — |
| 2009-10-28 | $15.21 | $87.30 | 354,700 | — | — |
| 2009-10-27 | $16.13 | $92.58 | 327,000 | — | — |
| 2009-10-26 | $16.31 | $93.62 | 416,200 | — | — |
| 2009-10-23 | $16.30 | $93.56 | 338,400 | — | — |
| 2009-10-22 | $16.59 | $95.22 | 267,100 | — | — |
| 2009-10-21 | $16.11 | $92.47 | 264,600 | — | — |
| 2009-10-20 | $16.03 | $92.01 | 425,000 | — | — |
| 2009-10-19 | $16.04 | $92.07 | 232,700 | — | — |
| 2009-10-16 | $15.98 | $91.72 | 267,300 | — | — |
| 2009-10-15 | $16.00 | $91.84 | 261,800 | — | — |
| 2009-10-14 | $16.45 | $94.42 | 465,300 | — | — |
| 2009-10-13 | $15.58 | $89.43 | 182,900 | — | — |
| 2009-10-12 | $15.48 | $88.85 | 144,300 | — | — |
| 2009-10-09 | $15.68 | $90.00 | 198,000 | — | — |
| 2009-10-08 | $15.78 | $90.57 | 683,600 | — | — |
| 2009-10-07 | $15.24 | $87.48 | 386,000 | — | — |
| 2009-10-06 | $15.36 | $88.16 | 269,500 | — | — |
| 2009-10-05 | $14.68 | $84.26 | 386,100 | — | — |
| 2009-10-02 | $14.18 | $81.39 | 534,300 | — | — |
| 2009-10-01 | $14.08 | $80.82 | 545,100 | — | — |
| 2009-09-30 | $14.36 | $82.42 | 354,400 | — | — |
| 2009-09-29 | $14.34 | $82.31 | 185,300 | — | — |
| 2009-09-28 | $14.53 | $83.40 | 274,000 | — | — |
| 2009-09-25 | $14.35 | $82.37 | 435,800 | — | — |
| 2009-09-24 | $14.42 | $82.77 | 419,300 | — | — |
| 2009-09-23 | $14.58 | $83.69 | 367,400 | — | — |
| 2009-09-22 | $14.36 | $82.42 | 376,800 | — | — |
| 2009-09-21 | $14.15 | $81.22 | 425,100 | — | — |
| 2009-09-18 | $14.81 | $85.01 | 365,400 | — | — |
| 2009-09-17 | $14.92 | $85.64 | 408,100 | — | — |
| 2009-09-16 | $14.58 | $83.69 | 338,700 | — | — |
| 2009-09-15 | $14.28 | $81.97 | 262,400 | — | — |
| 2009-09-14 | $14.43 | $82.83 | 379,900 | — | — |
| 2009-09-11 | $14.39 | $82.60 | 365,900 | — | — |
| 2009-09-10 | $14.38 | $82.37 | 819,500 | — | — |
| 2009-09-09 | $14.33 | $82.08 | 350,900 | — | — |
| 2009-09-08 | $14.40 | $82.48 | 371,600 | — | — |
| 2009-09-04 | $14.22 | $81.45 | 441,200 | — | — |
| 2009-09-03 | $14.12 | $80.88 | 1,161,500 | — | — |
| 2009-09-02 | $13.37 | $76.58 | 436,400 | — | — |
| 2009-09-01 | $13.30 | $76.18 | 297,600 | — | — |
| 2009-08-31 | $13.47 | $77.15 | 146,100 | — | — |
| 2009-08-28 | $13.69 | $78.41 | 138,000 | — | — |
| 2009-08-27 | $13.83 | $79.22 | 174,900 | — | — |
| 2009-08-26 | $13.80 | $79.04 | 157,900 | — | — |
| 2009-08-25 | $13.92 | $79.73 | 284,600 | — | — |
| 2009-08-24 | $14.40 | $82.48 | 229,900 | — | — |
| 2009-08-21 | $14.58 | $83.51 | 393,700 | — | — |
| 2009-08-20 | $14.30 | $81.91 | 624,300 | — | — |
| 2009-08-19 | $13.38 | $76.64 | 165,300 | — | — |
| 2009-08-18 | $13.32 | $76.30 | 255,000 | — | — |
| 2009-08-17 | $13.25 | $75.89 | 200,100 | — | — |
| 2009-08-14 | $13.44 | $76.98 | 330,400 | — | — |
| 2009-08-13 | $13.54 | $77.56 | 428,500 | — | — |
| 2009-08-12 | $13.52 | $77.44 | 315,300 | — | — |
| 2009-08-11 | $12.84 | $73.55 | 141,200 | — | — |
| 2009-08-10 | $13.07 | $74.86 | 322,000 | — | — |
| 2009-08-07 | $13.41 | $76.81 | 1,022,400 | — | — |
| 2009-08-06 | $11.90 | $68.16 | 245,900 | — | — |
| 2009-08-05 | $11.76 | $67.36 | 169,300 | — | — |
| 2009-08-04 | $12.02 | $68.85 | 204,600 | — | — |
| 2009-08-03 | $11.90 | $68.16 | 222,800 | — | — |
| 2009-07-31 | $11.89 | $68.10 | 228,200 | — | — |
| 2009-07-30 | $11.88 | $68.05 | 148,900 | — | — |
| 2009-07-29 | $12.00 | $68.73 | 154,200 | — | — |
| 2009-07-28 | $11.71 | $67.07 | 213,500 | — | — |
| 2009-07-27 | $11.72 | $67.13 | 238,700 | — | — |
| 2009-07-24 | $11.84 | $67.82 | 174,300 | — | — |
| 2009-07-23 | $12.00 | $68.73 | 386,100 | — | — |
| 2009-07-22 | $11.87 | $67.99 | 109,000 | — | — |
| 2009-07-21 | $12.12 | $69.42 | 76,600 | — | — |
| 2009-07-20 | $11.91 | $68.22 | 142,300 | — | — |
| 2009-07-17 | $12.03 | $68.91 | 121,100 | — | — |
| 2009-07-16 | $11.97 | $68.56 | 86,200 | — | — |
| 2009-07-15 | $11.98 | $68.62 | 178,800 | — | — |
| 2009-07-14 | $11.03 | $63.18 | 163,800 | — | — |
| 2009-07-13 | $10.82 | $61.98 | 150,000 | — | — |
| 2009-07-10 | $10.22 | $58.54 | 134,800 | — | — |
| 2009-07-09 | $10.09 | $57.79 | 151,400 | — | — |
| 2009-07-08 | $10.34 | $59.23 | 226,800 | — | — |
| 2009-07-07 | $10.64 | $60.94 | 147,900 | — | — |
| 2009-07-06 | $10.44 | $59.80 | 184,200 | — | — |
| 2009-07-02 | $11.15 | $63.87 | 130,100 | — | — |
| 2009-07-01 | $11.98 | $68.62 | 201,300 | — | — |
| 2009-06-30 | $11.22 | $64.27 | 132,100 | — | — |
| 2009-06-29 | $11.22 | $64.27 | 120,900 | — | — |
| 2009-06-26 | $11.51 | $65.93 | 337,500 | — | — |
| 2009-06-25 | $11.41 | $65.36 | 119,100 | — | — |
| 2009-06-24 | $10.96 | $62.78 | 183,300 | — | — |
| 2009-06-23 | $10.57 | $60.54 | 220,400 | — | — |
| 2009-06-22 | $10.39 | $59.51 | 257,600 | — | — |
| 2009-06-19 | $11.09 | $63.52 | 199,700 | — | — |
| 2009-06-18 | $11.02 | $63.12 | 119,400 | — | — |
| 2009-06-17 | $10.72 | $61.40 | 108,400 | — | — |
| 2009-06-16 | $10.60 | $60.72 | 98,600 | — | — |
| 2009-06-15 | $10.89 | $62.38 | 123,000 | — | — |
| 2009-06-12 | $11.25 | $64.44 | 115,900 | — | — |
| 2009-06-11 | $11.52 | $65.99 | 135,900 | — | — |
| 2009-06-10 | $11.58 | $66.16 | 175,900 | — | — |
| 2009-06-09 | $11.97 | $68.39 | 143,600 | — | — |
| 2009-06-08 | $11.81 | $67.47 | 98,800 | — | — |
| 2009-06-05 | $12.10 | $69.13 | 102,600 | — | — |
| 2009-06-04 | $12.30 | $70.27 | 197,500 | — | — |
| 2009-06-03 | $12.37 | $70.67 | 194,200 | — | — |
| 2009-06-02 | $12.29 | $70.21 | 206,200 | — | — |
| 2009-06-01 | $12.30 | $70.27 | 189,200 | — | — |
| 2009-05-29 | $11.04 | $63.07 | 185,800 | — | — |
| 2009-05-28 | $11.03 | $63.01 | 130,200 | — | — |
| 2009-05-27 | $11.60 | $66.27 | 208,200 | — | — |
| 2009-05-26 | $11.84 | $67.64 | 325,800 | — | — |
| 2009-05-22 | $10.82 | $61.82 | 165,900 | — | — |
| 2009-05-21 | $10.60 | $60.56 | 203,600 | — | — |
| 2009-05-20 | $10.06 | $57.47 | 156,500 | — | — |
| 2009-05-19 | $10.10 | $57.70 | 115,500 | — | — |
| 2009-05-18 | $10.11 | $57.76 | 105,200 | — | — |
| 2009-05-15 | $9.57 | $54.67 | 125,400 | — | — |
| 2009-05-14 | $9.48 | $54.16 | 124,700 | — | — |
| 2009-05-13 | $9.12 | $52.10 | 150,400 | — | — |
| 2009-05-12 | $9.90 | $56.56 | 117,900 | — | — |
| 2009-05-11 | $10.01 | $57.19 | 73,900 | — | — |
| 2009-05-08 | $10.62 | $60.67 | 157,200 | — | — |
| 2009-05-07 | $10.08 | $57.59 | 92,600 | — | — |
| 2009-05-06 | $11.17 | $63.81 | 108,000 | — | — |
| 2009-05-05 | $11.24 | $64.21 | 128,400 | — | — |
| 2009-05-04 | $11.39 | $65.07 | 189,600 | — | — |
| 2009-05-01 | $10.35 | $59.13 | 260,800 | — | — |
| 2009-04-30 | $10.25 | $58.56 | 222,400 | — | — |
| 2009-04-29 | $10.52 | $60.10 | 247,500 | — | — |
| 2009-04-28 | $9.94 | $56.79 | 170,500 | — | — |
| 2009-04-27 | $9.60 | $54.85 | 314,400 | — | — |
| 2009-04-24 | $10.62 | $60.67 | 317,200 | — | — |
| 2009-04-23 | $10.18 | $58.16 | 283,400 | — | — |
| 2009-04-22 | $10.32 | $58.96 | 246,000 | — | — |
| 2009-04-21 | $10.42 | $59.53 | 249,100 | — | — |
| 2009-04-20 | $9.05 | $51.70 | 170,100 | — | — |
| 2009-04-17 | $10.31 | $58.90 | 189,100 | — | — |
| 2009-04-16 | $10.07 | $57.53 | 179,400 | — | — |
| 2009-04-15 | $9.91 | $56.62 | 211,000 | — | — |
| 2009-04-14 | $9.14 | $52.22 | 175,700 | — | — |
| 2009-04-13 | $9.64 | $55.07 | 182,000 | — | — |
| 2009-04-09 | $9.89 | $56.50 | 278,000 | — | — |
| 2009-04-08 | $9.25 | $52.85 | 231,600 | — | — |
| 2009-04-07 | $8.64 | $49.36 | 315,000 | — | — |
| 2009-04-06 | $9.46 | $54.05 | 205,100 | — | — |
| 2009-04-03 | $9.44 | $53.93 | 268,300 | — | — |
| 2009-04-02 | $9.11 | $52.05 | 344,400 | — | — |
| 2009-04-01 | $8.39 | $47.93 | 231,900 | — | — |
| 2009-03-31 | $7.60 | $43.42 | 180,400 | — | — |
| 2009-03-30 | $7.50 | $42.85 | 210,100 | — | — |
| 2009-03-27 | $8.34 | $47.65 | 270,900 | — | — |
| 2009-03-26 | $8.86 | $50.62 | 359,400 | — | — |
| 2009-03-25 | $7.93 | $45.30 | 224,200 | — | — |
| 2009-03-24 | $8.07 | $46.10 | 178,500 | — | — |
| 2009-03-23 | $9.35 | $53.42 | 607,400 | — | — |
| 2009-03-20 | $7.15 | $40.85 | 525,500 | — | — |
| 2009-03-19 | $7.29 | $41.65 | 261,800 | — | — |
| 2009-03-18 | $6.61 | $37.76 | 110,700 | — | — |
| 2009-03-17 | $6.13 | $35.02 | 248,700 | — | — |
| 2009-03-16 | $5.56 | $31.76 | 162,700 | — | — |
| 2009-03-13 | $5.99 | $34.22 | 69,300 | — | — |
| 2009-03-12 | $6.15 | $35.14 | 220,900 | — | — |
| 2009-03-11 | $5.81 | $33.02 | 188,700 | — | — |
| 2009-03-10 | $6.15 | $34.95 | 341,600 | — | — |
| 2009-03-09 | $5.24 | $29.78 | 246,000 | — | — |
| 2009-03-06 | $5.48 | $31.15 | 248,700 | — | — |
| 2009-03-05 | $5.95 | $33.82 | 182,500 | — | — |
| 2009-03-04 | $6.01 | $34.16 | 159,500 | — | — |
| 2009-03-03 | $6.05 | $34.39 | 422,700 | — | — |
| 2009-03-02 | $6.20 | $35.24 | 342,800 | — | — |
| 2009-02-27 | $7.01 | $39.84 | 444,500 | — | — |
| 2009-02-26 | $7.27 | $41.32 | 255,500 | — | — |
| 2009-02-25 | $7.71 | $43.82 | 202,100 | — | — |
| 2009-02-24 | $7.91 | $44.96 | 256,700 | — | — |
| 2009-02-23 | $7.90 | $44.90 | 239,000 | — | — |
| 2009-02-20 | $8.03 | $45.64 | 183,400 | — | — |
| 2009-02-19 | $8.04 | $45.70 | 156,100 | — | — |
| 2009-02-18 | $8.00 | $45.47 | 92,600 | — | — |
| 2009-02-17 | $8.29 | $47.12 | 216,900 | — | — |
| 2009-02-13 | $8.36 | $47.51 | 125,100 | — | — |
| 2009-02-12 | $8.64 | $49.11 | 129,000 | — | — |
| 2009-02-11 | $8.24 | $46.83 | 109,900 | — | — |
| 2009-02-10 | $8.44 | $47.97 | 199,100 | — | — |
| 2009-02-09 | $8.87 | $50.41 | 112,100 | — | — |
| 2009-02-06 | $9.00 | $51.15 | 211,600 | — | — |
| 2009-02-05 | $8.46 | $48.08 | 155,000 | — | — |
| 2009-02-04 | $8.91 | $50.64 | 126,700 | — | — |
| 2009-02-03 | $8.80 | $50.02 | 202,700 | — | — |
| 2009-02-02 | $8.59 | $48.82 | 199,900 | — | — |
| 2009-01-30 | $8.49 | $48.25 | 315,500 | — | — |
| 2009-01-29 | $8.47 | $48.14 | 199,300 | — | — |
| 2009-01-28 | $8.75 | $49.73 | 202,100 | — | — |
| 2009-01-27 | $8.75 | $49.73 | 180,100 | — | — |
| 2009-01-26 | $8.34 | $47.40 | 171,900 | — | — |
| 2009-01-23 | $8.00 | $45.47 | 133,300 | — | — |
| 2009-01-22 | $8.34 | $47.40 | 210,000 | — | — |
| 2009-01-21 | $9.00 | $51.15 | 208,600 | — | — |
| 2009-01-20 | $8.17 | $46.43 | 132,200 | — | — |
| 2009-01-16 | $9.24 | $52.52 | 120,500 | — | — |
| 2009-01-15 | $9.18 | $52.17 | 173,600 | — | — |
| 2009-01-14 | $9.26 | $52.63 | 149,300 | — | — |
| 2009-01-13 | $8.73 | $49.62 | 145,100 | — | — |
| 2009-01-12 | $8.47 | $48.14 | 78,200 | — | — |
| 2009-01-09 | $8.79 | $49.96 | 116,600 | — | — |
| 2009-01-08 | $9.65 | $54.85 | 114,700 | — | — |
| 2009-01-07 | $9.69 | $55.07 | 105,400 | — | — |
| 2009-01-06 | $9.93 | $56.44 | 119,600 | — | — |
| 2009-01-05 | $8.96 | $50.92 | 114,800 | — | — |
| 2009-01-02 | $9.25 | $52.57 | 199,400 | — | — |