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
- 1984-06-20 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 | $12.43 | $27.63 | 554,800 | — | — |
| 2009-12-30 | $12.43 | $27.63 | 935,700 | — | — |
| 2009-12-29 | $12.58 | $27.97 | 340,700 | — | — |
| 2009-12-28 | $12.53 | $27.86 | 520,300 | — | — |
| 2009-12-24 | $12.54 | $27.88 | 236,200 | — | — |
| 2009-12-23 | $12.40 | $27.57 | 1,255,600 | — | — |
| 2009-12-22 | $12.42 | $27.61 | 890,700 | — | — |
| 2009-12-21 | $12.12 | $26.95 | 814,900 | — | — |
| 2009-12-18 | $12.07 | $26.83 | 1,588,100 | — | — |
| 2009-12-17 | $11.65 | $25.90 | 604,700 | — | — |
| 2009-12-16 | $11.72 | $26.06 | 715,500 | — | — |
| 2009-12-15 | $11.71 | $26.03 | 853,700 | — | — |
| 2009-12-14 | $11.95 | $26.57 | 489,300 | — | — |
| 2009-12-11 | $11.91 | $26.48 | 523,300 | — | — |
| 2009-12-10 | $11.75 | $26.12 | 484,500 | — | — |
| 2009-12-09 | $11.73 | $26.08 | 519,900 | — | — |
| 2009-12-08 | $11.81 | $26.26 | 560,800 | — | — |
| 2009-12-07 | $11.83 | $26.30 | 376,200 | — | — |
| 2009-12-04 | $11.96 | $26.59 | 937,800 | — | — |
| 2009-12-03 | $11.55 | $25.68 | 644,800 | — | — |
| 2009-12-02 | $11.90 | $26.46 | 975,600 | — | — |
| 2009-12-01 | $11.69 | $25.99 | 771,200 | — | — |
| 2009-11-30 | $11.64 | $25.88 | 830,100 | — | — |
| 2009-11-27 | $11.32 | $25.17 | 519,400 | — | — |
| 2009-11-25 | $11.69 | $25.83 | 657,100 | — | — |
| 2009-11-24 | $11.67 | $25.79 | 1,032,200 | — | — |
| 2009-11-23 | $11.69 | $25.83 | 674,200 | — | — |
| 2009-11-20 | $11.40 | $25.19 | 745,500 | — | — |
| 2009-11-19 | $11.28 | $24.93 | 992,500 | — | — |
| 2009-11-18 | $11.37 | $25.13 | 628,900 | — | — |
| 2009-11-17 | $11.30 | $24.97 | 782,000 | — | — |
| 2009-11-16 | $11.13 | $24.60 | 1,198,200 | — | — |
| 2009-11-13 | $10.93 | $24.15 | 824,100 | — | — |
| 2009-11-12 | $10.92 | $24.13 | 1,907,400 | — | — |
| 2009-11-11 | $10.79 | $23.84 | 1,126,700 | — | — |
| 2009-11-10 | $10.54 | $23.29 | 1,295,200 | — | — |
| 2009-11-09 | $10.63 | $23.49 | 1,389,400 | — | — |
| 2009-11-06 | $10.35 | $22.87 | 815,900 | — | — |
| 2009-11-05 | $10.36 | $22.89 | 1,470,800 | — | — |
| 2009-11-04 | $9.85 | $21.77 | 1,147,300 | — | — |
| 2009-11-03 | $10.25 | $22.65 | 914,600 | — | — |
| 2009-11-02 | $10.16 | $22.45 | 1,406,000 | — | — |
| 2009-10-30 | $10.37 | $22.92 | 1,586,600 | — | — |
| 2009-10-29 | $10.65 | $23.54 | 1,718,100 | — | — |
| 2009-10-28 | $10.23 | $22.61 | 1,079,600 | — | — |
| 2009-10-27 | $10.27 | $22.70 | 1,387,800 | — | — |
| 2009-10-26 | $10.21 | $22.56 | 1,913,500 | — | — |
| 2009-10-23 | $10.29 | $22.74 | 775,300 | — | — |
| 2009-10-22 | $10.49 | $23.18 | 1,297,000 | — | — |
| 2009-10-21 | $10.02 | $22.14 | 855,300 | — | — |
| 2009-10-20 | $10.30 | $22.76 | 605,800 | — | — |
| 2009-10-19 | $10.50 | $23.20 | 369,700 | — | — |
| 2009-10-16 | $10.45 | $23.09 | 1,069,100 | — | — |
| 2009-10-15 | $10.78 | $23.82 | 701,200 | — | — |
| 2009-10-14 | $10.82 | $23.91 | 990,000 | — | — |
| 2009-10-13 | $10.62 | $23.47 | 691,500 | — | — |
| 2009-10-12 | $10.68 | $23.60 | 455,400 | — | — |
| 2009-10-09 | $10.73 | $23.71 | 486,200 | — | — |
| 2009-10-08 | $10.51 | $23.23 | 890,300 | — | — |
| 2009-10-07 | $10.41 | $23.01 | 1,061,000 | — | — |
| 2009-10-06 | $10.48 | $23.16 | 828,700 | — | — |
| 2009-10-05 | $10.46 | $23.12 | 936,700 | — | — |
| 2009-10-02 | $10.58 | $23.38 | 1,129,600 | — | — |
| 2009-10-01 | $10.83 | $23.93 | 1,154,900 | — | — |
| 2009-09-30 | $11.20 | $24.75 | 3,484,700 | — | — |
| 2009-09-29 | $11.05 | $24.42 | 1,291,400 | — | — |
| 2009-09-28 | $10.94 | $24.18 | 1,422,800 | — | — |
| 2009-09-25 | $10.55 | $23.31 | 1,805,300 | — | — |
| 2009-09-24 | $10.64 | $23.51 | 2,361,000 | — | — |
| 2009-09-23 | $11.03 | $24.38 | 8,964,400 | — | — |
| 2009-09-22 | $10.65 | $23.54 | 1,063,200 | — | — |
| 2009-09-21 | $10.16 | $22.45 | 788,500 | — | — |
| 2009-09-18 | $11.27 | $24.91 | 917,600 | — | — |
| 2009-09-17 | $10.80 | $23.87 | 430,200 | — | — |
| 2009-09-16 | $11.07 | $24.46 | 469,300 | — | — |
| 2009-09-15 | $10.42 | $23.03 | 450,100 | — | — |
| 2009-09-14 | $10.38 | $22.94 | 160,200 | — | — |
| 2009-09-11 | $10.42 | $23.03 | 222,200 | — | — |
| 2009-09-10 | $10.32 | $22.81 | 191,500 | — | — |
| 2009-09-09 | $10.49 | $23.18 | 314,700 | — | — |
| 2009-09-08 | $10.38 | $22.94 | 208,700 | — | — |
| 2009-09-04 | $10.34 | $22.85 | 247,900 | — | — |
| 2009-09-03 | $10.35 | $22.87 | 244,300 | — | — |
| 2009-09-02 | $10.28 | $22.72 | 402,400 | — | — |
| 2009-09-01 | $10.43 | $23.05 | 873,100 | — | — |
| 2009-08-31 | $10.64 | $23.51 | 372,400 | — | — |
| 2009-08-28 | $10.78 | $23.82 | 323,900 | — | — |
| 2009-08-27 | $10.92 | $23.98 | 279,500 | — | — |
| 2009-08-26 | $10.87 | $23.87 | 569,900 | — | — |
| 2009-08-25 | $10.72 | $23.54 | 252,200 | — | — |
| 2009-08-24 | $10.78 | $23.67 | 247,300 | — | — |
| 2009-08-21 | $11.15 | $24.48 | 727,100 | — | — |
| 2009-08-20 | $11.00 | $24.15 | 488,100 | — | — |
| 2009-08-19 | $11.02 | $24.20 | 232,700 | — | — |
| 2009-08-18 | $10.97 | $24.09 | 288,800 | — | — |
| 2009-08-17 | $10.83 | $23.78 | 342,700 | — | — |
| 2009-08-14 | $11.43 | $25.10 | 314,400 | — | — |
| 2009-08-13 | $11.73 | $25.76 | 199,700 | — | — |
| 2009-08-12 | $11.88 | $26.09 | 442,700 | — | — |
| 2009-08-11 | $12.07 | $26.50 | 362,900 | — | — |
| 2009-08-10 | $12.66 | $27.80 | 484,100 | — | — |
| 2009-08-07 | $12.51 | $27.47 | 717,500 | — | — |
| 2009-08-06 | $11.72 | $25.73 | 437,100 | — | — |
| 2009-08-05 | $11.61 | $25.49 | 350,000 | — | — |
| 2009-08-04 | $11.70 | $25.69 | 490,500 | — | — |
| 2009-08-03 | $11.42 | $25.08 | 521,200 | — | — |
| 2009-07-31 | $11.30 | $24.81 | 464,100 | — | — |
| 2009-07-30 | $11.22 | $24.64 | 539,000 | — | — |
| 2009-07-29 | $11.11 | $24.39 | 360,100 | — | — |
| 2009-07-28 | $11.33 | $24.88 | 546,700 | — | — |
| 2009-07-27 | $11.47 | $25.19 | 1,542,500 | — | — |
| 2009-07-24 | $9.79 | $21.50 | 447,900 | — | — |
| 2009-07-23 | $9.82 | $21.56 | 561,100 | — | — |
| 2009-07-22 | $9.39 | $20.62 | 657,700 | — | — |
| 2009-07-21 | $9.08 | $19.94 | 623,800 | — | — |
| 2009-07-20 | $9.64 | $21.17 | 479,100 | — | — |
| 2009-07-17 | $9.65 | $21.19 | 661,600 | — | — |
| 2009-07-16 | $10.11 | $22.20 | 391,600 | — | — |
| 2009-07-15 | $10.20 | $22.40 | 556,700 | — | — |
| 2009-07-14 | $9.87 | $21.67 | 381,400 | — | — |
| 2009-07-13 | $9.85 | $21.63 | 423,400 | — | — |
| 2009-07-10 | $9.29 | $20.40 | 277,700 | — | — |
| 2009-07-09 | $9.37 | $20.57 | 414,200 | — | — |
| 2009-07-08 | $9.38 | $20.60 | 591,700 | — | — |
| 2009-07-07 | $9.37 | $20.57 | 855,400 | — | — |
| 2009-07-06 | $9.21 | $20.22 | 579,800 | — | — |
| 2009-07-02 | $9.12 | $20.03 | 638,300 | — | — |
| 2009-07-01 | $9.79 | $21.50 | 269,500 | — | — |
| 2009-06-30 | $9.82 | $21.56 | 353,200 | — | — |
| 2009-06-29 | $10.00 | $21.96 | 671,100 | — | — |
| 2009-06-26 | $9.85 | $21.63 | 1,010,500 | — | — |
| 2009-06-25 | $9.97 | $21.89 | 1,004,700 | — | — |
| 2009-06-24 | $9.90 | $21.74 | 479,600 | — | — |
| 2009-06-23 | $9.99 | $21.94 | 893,200 | — | — |
| 2009-06-22 | $10.47 | $22.99 | 568,100 | — | — |
| 2009-06-19 | $11.10 | $24.37 | 1,157,700 | — | — |
| 2009-06-18 | $10.92 | $23.98 | 379,500 | — | — |
| 2009-06-17 | $10.53 | $23.12 | 612,400 | — | — |
| 2009-06-16 | $10.77 | $23.65 | 338,400 | — | — |
| 2009-06-15 | $11.05 | $24.26 | 527,900 | — | — |
| 2009-06-12 | $11.18 | $24.55 | 405,900 | — | — |
| 2009-06-11 | $11.50 | $25.25 | 417,300 | — | — |
| 2009-06-10 | $11.37 | $24.97 | 445,300 | — | — |
| 2009-06-09 | $11.46 | $25.16 | 421,400 | — | — |
| 2009-06-08 | $11.52 | $25.29 | 382,500 | — | — |
| 2009-06-05 | $11.25 | $24.70 | 582,100 | — | — |
| 2009-06-04 | $11.86 | $26.04 | 455,200 | — | — |
| 2009-06-03 | $11.28 | $24.77 | 655,200 | — | — |
| 2009-06-02 | $11.39 | $25.01 | 753,400 | — | — |
| 2009-06-01 | $11.88 | $26.09 | 723,700 | — | — |
| 2009-05-29 | $11.99 | $26.33 | 485,500 | — | — |
| 2009-05-28 | $11.69 | $25.67 | 614,500 | — | — |
| 2009-05-27 | $11.76 | $25.67 | 677,500 | — | — |
| 2009-05-26 | $12.67 | $27.65 | 605,700 | — | — |
| 2009-05-22 | $12.05 | $26.30 | 273,100 | — | — |
| 2009-05-21 | $12.27 | $26.78 | 813,700 | — | — |
| 2009-05-20 | $12.39 | $27.04 | 886,800 | — | — |
| 2009-05-19 | $13.02 | $28.42 | 760,100 | — | — |
| 2009-05-18 | $13.80 | $30.12 | 631,400 | — | — |
| 2009-05-15 | $12.83 | $28.00 | 460,000 | — | — |
| 2009-05-14 | $13.12 | $28.64 | 486,500 | — | — |
| 2009-05-13 | $12.79 | $27.92 | 616,300 | — | — |
| 2009-05-12 | $13.56 | $29.60 | 569,600 | — | — |
| 2009-05-11 | $13.89 | $30.32 | 479,500 | — | — |
| 2009-05-08 | $14.70 | $32.09 | 798,700 | — | — |
| 2009-05-07 | $13.78 | $30.08 | 575,600 | — | — |
| 2009-05-06 | $14.33 | $31.28 | 622,000 | — | — |
| 2009-05-05 | $13.78 | $30.08 | 570,200 | — | — |
| 2009-05-04 | $14.18 | $30.95 | 609,300 | — | — |
| 2009-05-01 | $13.12 | $28.64 | 497,400 | — | — |
| 2009-04-30 | $13.63 | $29.75 | 766,500 | — | — |
| 2009-04-29 | $14.31 | $31.23 | 679,900 | — | — |
| 2009-04-28 | $13.69 | $29.88 | 683,100 | — | — |
| 2009-04-27 | $13.82 | $30.16 | 987,100 | — | — |
| 2009-04-24 | $15.15 | $33.07 | 1,030,000 | — | — |
| 2009-04-23 | $14.34 | $31.30 | 684,700 | — | — |
| 2009-04-22 | $14.37 | $31.36 | 797,600 | — | — |
| 2009-04-21 | $14.99 | $32.72 | 780,000 | — | — |
| 2009-04-20 | $13.71 | $29.92 | 791,000 | — | — |
| 2009-04-17 | $15.05 | $32.85 | 590,400 | — | — |
| 2009-04-16 | $14.57 | $31.80 | 544,700 | — | — |
| 2009-04-15 | $14.16 | $30.91 | 559,700 | — | — |
| 2009-04-14 | $13.66 | $29.82 | 800,200 | — | — |
| 2009-04-13 | $15.08 | $32.91 | 796,200 | — | — |
| 2009-04-09 | $14.66 | $32.00 | 1,143,400 | — | — |
| 2009-04-08 | $12.96 | $28.29 | 571,600 | — | — |
| 2009-04-07 | $12.82 | $27.98 | 547,000 | — | — |
| 2009-04-06 | $13.26 | $28.94 | 797,900 | — | — |
| 2009-04-03 | $13.41 | $29.27 | 1,083,200 | — | — |
| 2009-04-02 | $12.65 | $27.61 | 985,000 | — | — |
| 2009-04-01 | $11.89 | $25.95 | 968,900 | — | — |
| 2009-03-31 | $11.17 | $24.38 | 1,088,300 | — | — |
| 2009-03-30 | $10.36 | $22.61 | 556,400 | — | — |
| 2009-03-27 | $10.94 | $23.88 | 714,400 | — | — |
| 2009-03-26 | $11.69 | $25.52 | 720,800 | — | — |
| 2009-03-25 | $11.62 | $25.36 | 652,700 | — | — |
| 2009-03-24 | $11.32 | $24.71 | 855,600 | — | — |
| 2009-03-23 | $12.03 | $26.26 | 1,017,700 | — | — |
| 2009-03-20 | $10.39 | $22.68 | 846,900 | — | — |
| 2009-03-19 | $10.78 | $23.53 | 821,200 | — | — |
| 2009-03-18 | $11.21 | $24.47 | 976,000 | — | — |
| 2009-03-17 | $10.12 | $22.09 | 1,330,200 | — | — |
| 2009-03-16 | $9.96 | $21.74 | 1,196,600 | — | — |
| 2009-03-13 | $10.46 | $22.83 | 870,100 | — | — |
| 2009-03-12 | $10.75 | $23.46 | 944,700 | — | — |
| 2009-03-11 | $9.93 | $21.67 | 827,300 | — | — |
| 2009-03-10 | $10.10 | $22.04 | 875,900 | — | — |
| 2009-03-09 | $8.97 | $19.58 | 630,800 | — | — |
| 2009-03-06 | $9.30 | $20.30 | 1,004,100 | — | — |
| 2009-03-05 | $9.10 | $19.86 | 1,075,500 | — | — |
| 2009-03-04 | $10.31 | $22.50 | 815,100 | — | — |
| 2009-03-03 | $10.51 | $22.94 | 868,700 | — | — |
| 2009-03-02 | $11.19 | $24.42 | 725,200 | — | — |
| 2009-02-27 | $11.67 | $25.47 | 1,102,000 | — | — |
| 2009-02-26 | $12.23 | $26.69 | 1,040,800 | — | — |
| 2009-02-25 | $12.23 | $26.19 | 1,057,800 | — | — |
| 2009-02-24 | $12.26 | $26.26 | 1,072,700 | — | — |
| 2009-02-23 | $11.44 | $24.50 | 1,180,700 | — | — |
| 2009-02-20 | $11.59 | $24.82 | 1,313,900 | — | — |
| 2009-02-19 | $11.66 | $24.97 | 700,200 | — | — |
| 2009-02-18 | $12.14 | $26.00 | 855,100 | — | — |
| 2009-02-17 | $12.27 | $26.28 | 844,300 | — | — |
| 2009-02-13 | $12.60 | $26.98 | 475,800 | — | — |
| 2009-02-12 | $13.27 | $28.42 | 672,300 | — | — |
| 2009-02-11 | $13.41 | $28.72 | 860,800 | — | — |
| 2009-02-10 | $13.34 | $28.57 | 909,500 | — | — |
| 2009-02-09 | $14.61 | $31.29 | 638,400 | — | — |
| 2009-02-06 | $14.24 | $30.50 | 699,800 | — | — |
| 2009-02-05 | $13.21 | $28.29 | 645,700 | — | — |
| 2009-02-04 | $12.93 | $27.69 | 686,300 | — | — |
| 2009-02-03 | $12.84 | $27.50 | 894,300 | — | — |
| 2009-02-02 | $12.90 | $27.63 | 752,600 | — | — |
| 2009-01-30 | $12.73 | $27.26 | 703,600 | — | — |
| 2009-01-29 | $13.31 | $28.50 | 681,200 | — | — |
| 2009-01-28 | $14.35 | $30.73 | 1,024,000 | — | — |
| 2009-01-27 | $13.19 | $28.25 | 819,100 | — | — |
| 2009-01-26 | $12.80 | $27.41 | 811,600 | — | — |
| 2009-01-23 | $13.02 | $27.88 | 947,300 | — | — |
| 2009-01-22 | $12.72 | $27.24 | 1,010,100 | — | — |
| 2009-01-21 | $13.57 | $29.06 | 1,365,000 | — | — |
| 2009-01-20 | $12.78 | $27.37 | 1,322,300 | — | — |
| 2009-01-16 | $14.08 | $30.15 | 683,400 | — | — |
| 2009-01-15 | $14.20 | $30.41 | 1,130,600 | — | — |
| 2009-01-14 | $14.49 | $31.03 | 1,001,100 | — | — |
| 2009-01-13 | $15.41 | $33.00 | 1,541,200 | — | — |
| 2009-01-12 | $15.91 | $34.07 | 538,400 | — | — |
| 2009-01-09 | $16.39 | $35.10 | 777,300 | — | — |
| 2009-01-08 | $17.21 | $36.86 | 511,200 | — | — |
| 2009-01-07 | $17.18 | $36.79 | 666,400 | — | — |
| 2009-01-06 | $18.02 | $38.59 | 523,400 | — | — |
| 2009-01-05 | $17.78 | $38.08 | 511,200 | — | — |
| 2009-01-02 | $18.11 | $38.78 | 606,700 | — | — |