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 | $20.68 | $44.93 | 88,300 | — | — |
| 2009-12-30 | $21.20 | $46.06 | 99,800 | — | — |
| 2009-12-29 | $21.19 | $46.04 | 160,600 | — | — |
| 2009-12-28 | $21.08 | $45.80 | 92,900 | — | — |
| 2009-12-24 | $21.73 | $47.21 | 18,800 | — | — |
| 2009-12-23 | $21.66 | $47.06 | 107,400 | — | — |
| 2009-12-22 | $22.02 | $47.84 | 121,300 | — | — |
| 2009-12-21 | $22.07 | $47.95 | 289,500 | — | — |
| 2009-12-18 | $21.66 | $47.06 | 386,600 | — | — |
| 2009-12-17 | $22.54 | $48.97 | 209,200 | — | — |
| 2009-12-16 | $23.40 | $50.84 | 301,600 | — | — |
| 2009-12-15 | $24.23 | $52.64 | 128,200 | — | — |
| 2009-12-14 | $25.03 | $54.38 | 151,800 | — | — |
| 2009-12-11 | $24.61 | $53.47 | 244,900 | — | — |
| 2009-12-10 | $24.16 | $52.49 | 584,000 | — | — |
| 2009-12-09 | $21.07 | $45.78 | 146,500 | — | — |
| 2009-12-08 | $21.06 | $45.76 | 84,800 | — | — |
| 2009-12-07 | $21.83 | $47.43 | 91,200 | — | — |
| 2009-12-04 | $21.94 | $47.67 | 112,400 | — | — |
| 2009-12-03 | $21.30 | $46.28 | 76,600 | — | — |
| 2009-12-02 | $22.06 | $47.93 | 101,600 | — | — |
| 2009-12-01 | $21.77 | $47.30 | 81,800 | — | — |
| 2009-11-30 | $21.45 | $46.60 | 110,500 | — | — |
| 2009-11-27 | $21.54 | $46.80 | 36,800 | — | — |
| 2009-11-25 | $21.98 | $47.76 | 67,700 | — | — |
| 2009-11-24 | $21.83 | $47.43 | 66,700 | — | — |
| 2009-11-23 | $22.60 | $49.10 | 97,800 | — | — |
| 2009-11-20 | $21.56 | $46.84 | 90,300 | — | — |
| 2009-11-19 | $21.67 | $47.08 | 111,100 | — | — |
| 2009-11-18 | $22.55 | $48.99 | 55,100 | — | — |
| 2009-11-17 | $23.29 | $50.60 | 80,700 | — | — |
| 2009-11-16 | $23.43 | $50.91 | 111,600 | — | — |
| 2009-11-13 | $22.46 | $48.80 | 82,600 | — | — |
| 2009-11-12 | $22.03 | $47.86 | 87,400 | — | — |
| 2009-11-11 | $23.17 | $50.34 | 122,000 | — | — |
| 2009-11-10 | $23.06 | $50.10 | 232,200 | — | — |
| 2009-11-09 | $22.74 | $49.41 | 195,500 | — | — |
| 2009-11-06 | $21.77 | $47.30 | 175,000 | — | — |
| 2009-11-05 | $21.49 | $46.69 | 170,900 | — | — |
| 2009-11-04 | $20.37 | $44.26 | 267,400 | — | — |
| 2009-11-03 | $20.37 | $44.26 | 267,000 | — | — |
| 2009-11-02 | $19.78 | $42.98 | 264,500 | — | — |
| 2009-10-30 | $19.35 | $42.04 | 159,500 | — | — |
| 2009-10-29 | $19.90 | $43.24 | 161,900 | — | — |
| 2009-10-28 | $19.45 | $42.26 | 284,800 | — | — |
| 2009-10-27 | $19.72 | $42.85 | 278,000 | — | — |
| 2009-10-26 | $20.74 | $45.06 | 273,800 | — | — |
| 2009-10-23 | $20.87 | $45.34 | 248,000 | — | — |
| 2009-10-22 | $22.89 | $49.73 | 304,100 | — | — |
| 2009-10-21 | $22.94 | $49.84 | 173,500 | — | — |
| 2009-10-20 | $23.50 | $51.06 | 118,800 | — | — |
| 2009-10-19 | $23.47 | $50.99 | 108,500 | — | — |
| 2009-10-16 | $22.91 | $49.78 | 140,100 | — | — |
| 2009-10-15 | $23.53 | $51.12 | 124,700 | — | — |
| 2009-10-14 | $23.57 | $51.21 | 112,900 | — | — |
| 2009-10-13 | $22.82 | $49.58 | 81,400 | — | — |
| 2009-10-12 | $23.18 | $50.17 | 107,200 | — | — |
| 2009-10-09 | $23.36 | $50.56 | 120,000 | — | — |
| 2009-10-08 | $23.10 | $49.99 | 194,500 | — | — |
| 2009-10-07 | $22.86 | $49.48 | 256,300 | — | — |
| 2009-10-06 | $21.40 | $46.32 | 235,400 | — | — |
| 2009-10-05 | $20.07 | $43.44 | 195,700 | — | — |
| 2009-10-02 | $18.90 | $40.90 | 228,100 | — | — |
| 2009-10-01 | $19.07 | $41.27 | 211,600 | — | — |
| 2009-09-30 | $19.70 | $42.64 | 237,700 | — | — |
| 2009-09-29 | $20.72 | $44.84 | 172,300 | — | — |
| 2009-09-28 | $21.27 | $46.03 | 137,700 | — | — |
| 2009-09-25 | $19.87 | $43.00 | 114,400 | — | — |
| 2009-09-24 | $20.42 | $44.19 | 173,100 | — | — |
| 2009-09-23 | $20.46 | $44.28 | 99,300 | — | — |
| 2009-09-22 | $20.91 | $45.26 | 120,600 | — | — |
| 2009-09-21 | $21.25 | $45.99 | 241,700 | — | — |
| 2009-09-18 | $20.76 | $44.93 | 240,800 | — | — |
| 2009-09-17 | $20.98 | $45.41 | 302,400 | — | — |
| 2009-09-16 | $21.18 | $45.84 | 160,400 | — | — |
| 2009-09-15 | $20.17 | $43.65 | 149,800 | — | — |
| 2009-09-14 | $19.39 | $41.97 | 162,000 | — | — |
| 2009-09-11 | $18.92 | $40.95 | 127,600 | — | — |
| 2009-09-10 | $18.89 | $40.88 | 235,400 | — | — |
| 2009-09-09 | $17.96 | $38.87 | 209,100 | — | — |
| 2009-09-08 | $17.72 | $38.35 | 164,700 | — | — |
| 2009-09-04 | $17.91 | $38.76 | 380,300 | — | — |
| 2009-09-03 | $16.93 | $36.64 | 988,400 | — | — |
| 2009-09-02 | $14.10 | $30.52 | 225,800 | — | — |
| 2009-09-01 | $13.52 | $29.26 | 143,000 | — | — |
| 2009-08-31 | $14.00 | $30.30 | 107,100 | — | — |
| 2009-08-28 | $14.44 | $31.25 | 46,900 | — | — |
| 2009-08-27 | $14.77 | $31.97 | 66,800 | — | — |
| 2009-08-26 | $14.67 | $31.75 | 72,300 | — | — |
| 2009-08-25 | $14.47 | $31.32 | 96,900 | — | — |
| 2009-08-24 | $14.04 | $30.39 | 77,400 | — | — |
| 2009-08-21 | $14.09 | $30.49 | 76,900 | — | — |
| 2009-08-20 | $13.88 | $30.04 | 55,600 | — | — |
| 2009-08-19 | $13.69 | $29.63 | 68,000 | — | — |
| 2009-08-18 | $13.59 | $29.41 | 74,600 | — | — |
| 2009-08-17 | $13.28 | $28.74 | 110,000 | — | — |
| 2009-08-14 | $13.79 | $29.85 | 83,700 | — | — |
| 2009-08-13 | $14.36 | $31.08 | 56,600 | — | — |
| 2009-08-12 | $14.39 | $31.14 | 134,200 | — | — |
| 2009-08-11 | $14.12 | $30.56 | 97,200 | — | — |
| 2009-08-10 | $14.48 | $31.34 | 90,700 | — | — |
| 2009-08-07 | $14.23 | $30.80 | 112,700 | — | — |
| 2009-08-06 | $14.03 | $30.36 | 167,100 | — | — |
| 2009-08-05 | $13.94 | $30.17 | 130,900 | — | — |
| 2009-08-04 | $13.95 | $30.19 | 95,400 | — | — |
| 2009-08-03 | $13.84 | $29.95 | 148,600 | — | — |
| 2009-07-31 | $13.71 | $29.67 | 174,900 | — | — |
| 2009-07-30 | $13.40 | $29.00 | 158,700 | — | — |
| 2009-07-29 | $12.81 | $27.72 | 92,200 | — | — |
| 2009-07-28 | $12.72 | $27.53 | 104,600 | — | — |
| 2009-07-27 | $12.50 | $27.05 | 128,600 | — | — |
| 2009-07-24 | $12.09 | $26.17 | 127,500 | — | — |
| 2009-07-23 | $11.36 | $24.59 | 93,200 | — | — |
| 2009-07-22 | $11.15 | $24.13 | 105,100 | — | — |
| 2009-07-21 | $10.55 | $22.83 | 44,800 | — | — |
| 2009-07-20 | $10.31 | $22.31 | 124,500 | — | — |
| 2009-07-17 | $10.68 | $23.11 | 120,600 | — | — |
| 2009-07-16 | $10.64 | $23.03 | 61,800 | — | — |
| 2009-07-15 | $10.49 | $22.70 | 104,600 | — | — |
| 2009-07-14 | $9.68 | $20.95 | 106,400 | — | — |
| 2009-07-13 | $9.38 | $20.30 | 98,800 | — | — |
| 2009-07-10 | $9.47 | $20.30 | 97,700 | — | — |
| 2009-07-09 | $9.41 | $20.17 | 168,000 | — | — |
| 2009-07-08 | $9.72 | $20.84 | 136,000 | — | — |
| 2009-07-07 | $10.21 | $21.89 | 146,100 | — | — |
| 2009-07-06 | $10.38 | $22.25 | 176,600 | — | — |
| 2009-07-02 | $10.68 | $22.89 | 210,900 | — | — |
| 2009-07-01 | $12.16 | $26.07 | 161,800 | — | — |
| 2009-06-30 | $11.65 | $24.97 | 253,900 | — | — |
| 2009-06-29 | $11.31 | $24.25 | 174,600 | — | — |
| 2009-06-26 | $11.36 | $24.35 | 464,500 | — | — |
| 2009-06-25 | $11.71 | $25.10 | 209,800 | — | — |
| 2009-06-24 | $11.23 | $24.07 | 244,300 | — | — |
| 2009-06-23 | $11.52 | $24.70 | 225,800 | — | — |
| 2009-06-22 | $11.62 | $24.91 | 140,500 | — | — |
| 2009-06-19 | $11.76 | $25.21 | 244,300 | — | — |
| 2009-06-18 | $11.44 | $24.52 | 114,800 | — | — |
| 2009-06-17 | $11.66 | $25.00 | 115,800 | — | — |
| 2009-06-16 | $11.57 | $24.80 | 128,900 | — | — |
| 2009-06-15 | $11.88 | $25.47 | 227,800 | — | — |
| 2009-06-12 | $12.20 | $26.15 | 209,900 | — | — |
| 2009-06-11 | $12.58 | $26.97 | 258,700 | — | — |
| 2009-06-10 | $13.36 | $28.64 | 520,900 | — | — |
| 2009-06-09 | $12.16 | $26.07 | 295,600 | — | — |
| 2009-06-08 | $11.04 | $23.67 | 139,300 | — | — |
| 2009-06-05 | $11.50 | $24.65 | 139,600 | — | — |
| 2009-06-04 | $10.85 | $23.26 | 89,600 | — | — |
| 2009-06-03 | $10.25 | $21.97 | 79,700 | — | — |
| 2009-06-02 | $10.59 | $22.70 | 182,400 | — | — |
| 2009-06-01 | $9.98 | $21.39 | 96,300 | — | — |
| 2009-05-29 | $9.27 | $19.87 | 131,200 | — | — |
| 2009-05-28 | $8.87 | $19.01 | 153,800 | — | — |
| 2009-05-27 | $9.52 | $20.41 | 105,000 | — | — |
| 2009-05-26 | $10.22 | $21.91 | 117,600 | — | — |
| 2009-05-22 | $8.92 | $19.12 | 72,700 | — | — |
| 2009-05-21 | $8.96 | $19.21 | 84,000 | — | — |
| 2009-05-20 | $9.00 | $19.29 | 72,700 | — | — |
| 2009-05-19 | $9.41 | $20.17 | 96,000 | — | — |
| 2009-05-18 | $9.42 | $20.19 | 81,700 | — | — |
| 2009-05-15 | $8.63 | $18.50 | 64,100 | — | — |
| 2009-05-14 | $8.87 | $19.01 | 100,700 | — | — |
| 2009-05-13 | $8.50 | $18.22 | 162,900 | — | — |
| 2009-05-12 | $9.65 | $20.69 | 133,700 | — | — |
| 2009-05-11 | $9.38 | $20.11 | 84,600 | — | — |
| 2009-05-08 | $9.64 | $20.67 | 104,000 | — | — |
| 2009-05-07 | $9.45 | $20.26 | 195,100 | — | — |
| 2009-05-06 | $10.68 | $22.89 | 182,100 | — | — |
| 2009-05-05 | $10.52 | $22.55 | 176,400 | — | — |
| 2009-05-04 | $10.54 | $22.59 | 131,300 | — | — |
| 2009-05-01 | $9.84 | $21.09 | 159,300 | — | — |
| 2009-04-30 | $9.74 | $20.88 | 147,400 | — | — |
| 2009-04-29 | $10.22 | $21.91 | 237,200 | — | — |
| 2009-04-28 | $9.60 | $20.58 | 203,400 | — | — |
| 2009-04-27 | $9.12 | $19.55 | 348,800 | — | — |
| 2009-04-24 | $9.20 | $19.72 | 267,900 | — | — |
| 2009-04-23 | $9.19 | $19.70 | 321,300 | — | — |
| 2009-04-22 | $9.48 | $20.32 | 348,600 | — | — |
| 2009-04-21 | $8.68 | $18.61 | 125,300 | — | — |
| 2009-04-20 | $8.02 | $17.19 | 124,100 | — | — |
| 2009-04-17 | $8.55 | $18.33 | 168,300 | — | — |
| 2009-04-16 | $8.43 | $18.07 | 179,600 | — | — |
| 2009-04-15 | $7.87 | $16.87 | 143,300 | — | — |
| 2009-04-14 | $8.34 | $17.88 | 219,700 | — | — |
| 2009-04-13 | $8.46 | $18.14 | 213,400 | — | — |
| 2009-04-09 | $7.53 | $15.95 | 187,300 | — | — |
| 2009-04-08 | $7.00 | $14.83 | 302,900 | — | — |
| 2009-04-07 | $6.83 | $14.47 | 117,400 | — | — |
| 2009-04-06 | $6.79 | $14.38 | 131,600 | — | — |
| 2009-04-03 | $7.36 | $15.59 | 177,300 | — | — |
| 2009-04-02 | $7.03 | $14.89 | 201,300 | — | — |
| 2009-04-01 | $6.15 | $13.03 | 153,200 | — | — |
| 2009-03-31 | $6.17 | $13.07 | 440,000 | — | — |
| 2009-03-30 | $6.46 | $13.68 | 137,700 | — | — |
| 2009-03-27 | $7.18 | $15.21 | 213,700 | — | — |
| 2009-03-26 | $7.11 | $15.06 | 131,700 | — | — |
| 2009-03-25 | $6.26 | $13.26 | 108,500 | — | — |
| 2009-03-24 | $6.42 | $13.60 | 212,800 | — | — |
| 2009-03-23 | $6.28 | $13.30 | 143,700 | — | — |
| 2009-03-20 | $5.74 | $12.16 | 217,700 | — | — |
| 2009-03-19 | $5.72 | $12.12 | 105,100 | — | — |
| 2009-03-18 | $5.39 | $11.42 | 99,500 | — | — |
| 2009-03-17 | $4.87 | $10.32 | 67,500 | — | — |
| 2009-03-16 | $4.52 | $9.57 | 68,900 | — | — |
| 2009-03-13 | $4.51 | $9.55 | 135,600 | — | — |
| 2009-03-12 | $4.60 | $9.74 | 204,100 | — | — |
| 2009-03-11 | $3.69 | $7.82 | 84,300 | — | — |
| 2009-03-10 | $3.64 | $7.71 | 117,200 | — | — |
| 2009-03-09 | $3.32 | $7.03 | 141,100 | — | — |
| 2009-03-06 | $3.50 | $7.41 | 78,200 | — | — |
| 2009-03-05 | $3.58 | $7.58 | 93,400 | — | — |
| 2009-03-04 | $4.01 | $8.49 | 134,600 | — | — |
| 2009-03-03 | $3.70 | $7.84 | 353,400 | — | — |
| 2009-03-02 | $4.25 | $9.00 | 119,000 | — | — |
| 2009-02-27 | $4.67 | $9.89 | 109,800 | — | — |
| 2009-02-26 | $4.26 | $9.02 | 126,300 | — | — |
| 2009-02-25 | $4.96 | $10.51 | 102,200 | — | — |
| 2009-02-24 | $5.06 | $10.72 | 123,700 | — | — |
| 2009-02-23 | $5.24 | $11.10 | 80,400 | — | — |
| 2009-02-20 | $5.46 | $11.56 | 116,300 | — | — |
| 2009-02-19 | $5.72 | $12.12 | 58,000 | — | — |
| 2009-02-18 | $5.69 | $12.05 | 101,200 | — | — |
| 2009-02-17 | $5.70 | $12.07 | 86,800 | — | — |
| 2009-02-13 | $6.14 | $13.01 | 70,800 | — | — |
| 2009-02-12 | $6.08 | $12.88 | 70,300 | — | — |
| 2009-02-11 | $6.05 | $12.81 | 66,900 | — | — |
| 2009-02-10 | $6.03 | $12.77 | 115,700 | — | — |
| 2009-02-09 | $6.66 | $14.11 | 108,500 | — | — |
| 2009-02-06 | $6.57 | $13.92 | 157,400 | — | — |
| 2009-02-05 | $6.47 | $13.70 | 82,300 | — | — |
| 2009-02-04 | $6.17 | $13.07 | 95,700 | — | — |
| 2009-02-03 | $6.50 | $13.77 | 222,300 | — | — |
| 2009-02-02 | $6.51 | $13.79 | 194,600 | — | — |
| 2009-01-30 | $6.66 | $14.11 | 163,300 | — | — |
| 2009-01-29 | $6.64 | $14.06 | 165,300 | — | — |
| 2009-01-28 | $7.07 | $14.97 | 136,100 | — | — |
| 2009-01-27 | $6.70 | $14.19 | 85,600 | — | — |
| 2009-01-26 | $6.63 | $14.04 | 226,600 | — | — |
| 2009-01-23 | $6.74 | $14.28 | 196,700 | — | — |
| 2009-01-22 | $6.42 | $13.60 | 81,400 | — | — |
| 2009-01-21 | $6.62 | $14.02 | 190,000 | — | — |
| 2009-01-20 | $6.25 | $13.24 | 154,100 | — | — |
| 2009-01-16 | $7.05 | $14.93 | 167,000 | — | — |
| 2009-01-15 | $7.17 | $15.19 | 174,600 | — | — |
| 2009-01-14 | $6.42 | $13.60 | 222,800 | — | — |
| 2009-01-13 | $7.51 | $15.91 | 130,100 | — | — |
| 2009-01-12 | $7.18 | $14.83 | 101,700 | — | — |
| 2009-01-09 | $7.79 | $16.09 | 87,000 | — | — |
| 2009-01-08 | $8.50 | $17.55 | 68,400 | — | — |
| 2009-01-07 | $8.75 | $18.07 | 139,800 | — | — |
| 2009-01-06 | $9.15 | $18.89 | 107,400 | — | — |
| 2009-01-05 | $8.92 | $18.42 | 180,500 | — | — |
| 2009-01-02 | $9.07 | $18.73 | 136,900 | — | — |