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
- 1980-10-24 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 | $14.44 | $165.94 | 192,700 | — | — |
| 2009-12-30 | $14.40 | $165.49 | 224,600 | — | — |
| 2009-12-29 | $14.36 | $165.03 | 184,300 | — | — |
| 2009-12-28 | $14.60 | $166.43 | 268,500 | — | — |
| 2009-12-24 | $14.60 | $166.43 | 269,100 | — | — |
| 2009-12-23 | $14.21 | $161.98 | 233,600 | — | — |
| 2009-12-22 | $13.93 | $158.79 | 150,100 | — | — |
| 2009-12-21 | $13.84 | $157.76 | 231,900 | — | — |
| 2009-12-18 | $13.88 | $158.22 | 254,200 | — | — |
| 2009-12-17 | $13.51 | $154.00 | 188,600 | — | — |
| 2009-12-16 | $13.59 | $154.91 | 246,500 | — | — |
| 2009-12-15 | $13.60 | $155.03 | 163,600 | — | — |
| 2009-12-14 | $13.32 | $151.84 | 140,800 | — | — |
| 2009-12-11 | $13.05 | $148.76 | 181,600 | — | — |
| 2009-12-10 | $13.04 | $148.64 | 149,100 | — | — |
| 2009-12-09 | $12.94 | $147.50 | 140,400 | — | — |
| 2009-12-08 | $12.96 | $147.73 | 196,800 | — | — |
| 2009-12-07 | $13.16 | $150.01 | 189,800 | — | — |
| 2009-12-04 | $13.30 | $151.61 | 164,200 | — | — |
| 2009-12-03 | $13.45 | $153.32 | 115,000 | — | — |
| 2009-12-02 | $13.71 | $156.28 | 135,200 | — | — |
| 2009-12-01 | $13.81 | $157.42 | 202,400 | — | — |
| 2009-11-30 | $13.65 | $155.60 | 159,700 | — | — |
| 2009-11-27 | $13.70 | $156.17 | 126,200 | — | — |
| 2009-11-25 | $13.91 | $158.56 | 200,900 | — | — |
| 2009-11-24 | $13.90 | $157.50 | 185,900 | — | — |
| 2009-11-23 | $13.65 | $154.67 | 177,400 | — | — |
| 2009-11-20 | $13.44 | $152.29 | 213,200 | — | — |
| 2009-11-19 | $13.56 | $153.65 | 149,000 | — | — |
| 2009-11-18 | $13.86 | $157.05 | 134,800 | — | — |
| 2009-11-17 | $14.01 | $158.75 | 151,500 | — | — |
| 2009-11-16 | $14.00 | $158.64 | 185,900 | — | — |
| 2009-11-13 | $13.65 | $154.67 | 115,800 | — | — |
| 2009-11-12 | $13.69 | $155.12 | 142,300 | — | — |
| 2009-11-11 | $13.87 | $157.16 | 133,100 | — | — |
| 2009-11-10 | $14.04 | $159.09 | 268,900 | — | — |
| 2009-11-09 | $13.86 | $157.05 | 172,200 | — | — |
| 2009-11-06 | $13.56 | $153.65 | 146,800 | — | — |
| 2009-11-05 | $13.61 | $154.22 | 129,900 | — | — |
| 2009-11-04 | $13.40 | $151.84 | 240,200 | — | — |
| 2009-11-03 | $13.28 | $150.48 | 183,400 | — | — |
| 2009-11-02 | $13.11 | $148.55 | 249,800 | — | — |
| 2009-10-30 | $12.88 | $145.94 | 263,700 | — | — |
| 2009-10-29 | $13.31 | $150.82 | 265,100 | — | — |
| 2009-10-28 | $12.70 | $143.90 | 468,800 | — | — |
| 2009-10-27 | $13.70 | $154.14 | 230,600 | — | — |
| 2009-10-26 | $13.60 | $153.01 | 220,400 | — | — |
| 2009-10-23 | $13.79 | $155.15 | 247,200 | — | — |
| 2009-10-22 | $13.98 | $157.29 | 215,600 | — | — |
| 2009-10-21 | $13.80 | $155.26 | 281,000 | — | — |
| 2009-10-20 | $13.69 | $154.02 | 220,700 | — | — |
| 2009-10-19 | $13.45 | $151.32 | 224,200 | — | — |
| 2009-10-16 | $13.25 | $149.07 | 173,500 | — | — |
| 2009-10-15 | $13.20 | $148.51 | 194,600 | — | — |
| 2009-10-14 | $13.05 | $146.82 | 160,600 | — | — |
| 2009-10-13 | $12.94 | $145.59 | 153,800 | — | — |
| 2009-10-12 | $12.83 | $144.35 | 190,800 | — | — |
| 2009-10-09 | $12.82 | $144.24 | 164,100 | — | — |
| 2009-10-08 | $12.66 | $142.44 | 207,400 | — | — |
| 2009-10-07 | $12.37 | $139.17 | 147,000 | — | — |
| 2009-10-06 | $12.46 | $140.19 | 166,000 | — | — |
| 2009-10-05 | $12.22 | $137.49 | 203,800 | — | — |
| 2009-10-02 | $12.12 | $136.36 | 321,700 | — | — |
| 2009-10-01 | $12.29 | $138.27 | 232,000 | — | — |
| 2009-09-30 | $12.77 | $143.67 | 235,500 | — | — |
| 2009-09-29 | $12.76 | $143.56 | 158,200 | — | — |
| 2009-09-28 | $12.64 | $142.21 | 164,100 | — | — |
| 2009-09-25 | $12.74 | $142.57 | 161,300 | — | — |
| 2009-09-24 | $12.76 | $142.79 | 363,400 | — | — |
| 2009-09-23 | $13.20 | $147.72 | 256,500 | — | — |
| 2009-09-22 | $13.23 | $148.05 | 198,300 | — | — |
| 2009-09-21 | $13.05 | $146.04 | 223,100 | — | — |
| 2009-09-18 | $13.24 | $148.17 | 240,600 | — | — |
| 2009-09-17 | $13.38 | $149.73 | 337,200 | — | — |
| 2009-09-16 | $13.77 | $154.10 | 225,300 | — | — |
| 2009-09-15 | $13.51 | $151.19 | 288,500 | — | — |
| 2009-09-14 | $13.27 | $148.50 | 338,900 | — | — |
| 2009-09-11 | $13.03 | $145.82 | 297,700 | — | — |
| 2009-09-10 | $13.14 | $147.05 | 460,200 | — | — |
| 2009-09-09 | $12.46 | $139.44 | 217,000 | — | — |
| 2009-09-08 | $12.42 | $138.99 | 275,000 | — | — |
| 2009-09-04 | $11.97 | $133.95 | 163,500 | — | — |
| 2009-09-03 | $11.93 | $133.51 | 111,300 | — | — |
| 2009-09-02 | $11.72 | $131.16 | 166,700 | — | — |
| 2009-09-01 | $11.77 | $131.72 | 255,400 | — | — |
| 2009-08-31 | $12.10 | $135.41 | 234,400 | — | — |
| 2009-08-28 | $12.08 | $135.18 | 173,200 | — | — |
| 2009-08-27 | $12.05 | $134.85 | 336,300 | — | — |
| 2009-08-26 | $12.08 | $134.30 | 364,600 | — | — |
| 2009-08-25 | $12.23 | $135.97 | 662,700 | — | — |
| 2009-08-24 | $11.88 | $132.08 | 857,000 | — | — |
| 2009-08-21 | $11.17 | $124.18 | 333,800 | — | — |
| 2009-08-20 | $10.85 | $120.63 | 161,300 | — | — |
| 2009-08-19 | $10.91 | $121.29 | 222,100 | — | — |
| 2009-08-18 | $10.77 | $119.74 | 200,600 | — | — |
| 2009-08-17 | $10.49 | $116.62 | 276,400 | — | — |
| 2009-08-14 | $10.72 | $119.18 | 136,500 | — | — |
| 2009-08-13 | $10.89 | $121.07 | 216,900 | — | — |
| 2009-08-12 | $10.60 | $117.85 | 171,100 | — | — |
| 2009-08-11 | $10.45 | $116.18 | 159,600 | — | — |
| 2009-08-10 | $10.73 | $119.29 | 210,300 | — | — |
| 2009-08-07 | $10.44 | $116.07 | 301,500 | — | — |
| 2009-08-06 | $10.46 | $116.29 | 244,100 | — | — |
| 2009-08-05 | $10.65 | $118.40 | 187,000 | — | — |
| 2009-08-04 | $10.68 | $118.74 | 228,900 | — | — |
| 2009-08-03 | $10.80 | $120.07 | 399,800 | — | — |
| 2009-07-31 | $10.30 | $114.51 | 230,100 | — | — |
| 2009-07-30 | $10.30 | $114.51 | 254,600 | — | — |
| 2009-07-29 | $10.09 | $112.18 | 207,400 | — | — |
| 2009-07-28 | $10.36 | $114.34 | 290,600 | — | — |
| 2009-07-27 | $10.56 | $116.55 | 275,900 | — | — |
| 2009-07-24 | $10.72 | $118.32 | 205,000 | — | — |
| 2009-07-23 | $10.43 | $115.12 | 285,200 | — | — |
| 2009-07-22 | $10.35 | $114.23 | 425,600 | — | — |
| 2009-07-21 | $10.48 | $115.67 | 339,900 | — | — |
| 2009-07-20 | $10.56 | $116.55 | 254,100 | — | — |
| 2009-07-17 | $10.00 | $110.37 | 157,500 | — | — |
| 2009-07-16 | $9.88 | $109.05 | 158,400 | — | — |
| 2009-07-15 | $9.83 | $108.49 | 210,000 | — | — |
| 2009-07-14 | $9.44 | $104.19 | 191,300 | — | — |
| 2009-07-13 | $9.33 | $102.98 | 210,200 | — | — |
| 2009-07-10 | $9.49 | $104.74 | 138,000 | — | — |
| 2009-07-09 | $9.65 | $106.51 | 182,700 | — | — |
| 2009-07-08 | $9.44 | $104.19 | 307,300 | — | — |
| 2009-07-07 | $9.90 | $109.27 | 179,400 | — | — |
| 2009-07-06 | $10.23 | $112.91 | 219,900 | — | — |
| 2009-07-02 | $10.60 | $116.99 | 166,800 | — | — |
| 2009-07-01 | $10.72 | $118.32 | 126,400 | — | — |
| 2009-06-30 | $10.87 | $119.97 | 193,500 | — | — |
| 2009-06-29 | $11.03 | $121.74 | 207,400 | — | — |
| 2009-06-26 | $11.12 | $122.73 | 131,600 | — | — |
| 2009-06-25 | $11.20 | $123.10 | 216,700 | — | — |
| 2009-06-24 | $10.95 | $120.35 | 151,600 | — | — |
| 2009-06-23 | $10.87 | $119.47 | 236,300 | — | — |
| 2009-06-22 | $10.71 | $117.71 | 537,300 | — | — |
| 2009-06-19 | $12.20 | $134.09 | 159,400 | — | — |
| 2009-06-18 | $12.04 | $132.33 | 199,000 | — | — |
| 2009-06-17 | $12.27 | $134.86 | 312,200 | — | — |
| 2009-06-16 | $12.75 | $140.13 | 252,900 | — | — |
| 2009-06-15 | $12.99 | $142.77 | 308,000 | — | — |
| 2009-06-12 | $13.58 | $149.26 | 352,100 | — | — |
| 2009-06-11 | $13.87 | $152.44 | 430,400 | — | — |
| 2009-06-10 | $13.29 | $146.07 | 357,000 | — | — |
| 2009-06-09 | $12.74 | $140.02 | 298,100 | — | — |
| 2009-06-08 | $12.63 | $138.81 | 330,100 | — | — |
| 2009-06-05 | $12.61 | $138.59 | 316,600 | — | — |
| 2009-06-04 | $12.48 | $137.17 | 279,300 | — | — |
| 2009-06-03 | $11.82 | $129.91 | 301,000 | — | — |
| 2009-06-02 | $12.20 | $134.09 | 321,400 | — | — |
| 2009-06-01 | $12.22 | $134.31 | 398,500 | — | — |
| 2009-05-29 | $11.42 | $125.52 | 446,200 | — | — |
| 2009-05-28 | $10.79 | $118.59 | 332,600 | — | — |
| 2009-05-27 | $10.28 | $112.99 | 216,400 | — | — |
| 2009-05-26 | $10.28 | $112.44 | 323,800 | — | — |
| 2009-05-22 | $10.00 | $109.37 | 223,100 | — | — |
| 2009-05-21 | $9.77 | $106.86 | 276,800 | — | — |
| 2009-05-20 | $9.94 | $108.72 | 327,400 | — | — |
| 2009-05-19 | $9.64 | $105.44 | 254,400 | — | — |
| 2009-05-18 | $9.33 | $102.05 | 244,700 | — | — |
| 2009-05-15 | $9.03 | $98.76 | 182,000 | — | — |
| 2009-05-14 | $9.46 | $103.47 | 258,400 | — | — |
| 2009-05-13 | $9.50 | $103.90 | 286,100 | — | — |
| 2009-05-12 | $10.08 | $110.25 | 222,300 | — | — |
| 2009-05-11 | $10.23 | $111.89 | 231,800 | — | — |
| 2009-05-08 | $10.19 | $111.45 | 326,800 | — | — |
| 2009-05-07 | $9.72 | $106.31 | 322,700 | — | — |
| 2009-05-06 | $9.63 | $105.33 | 458,000 | — | — |
| 2009-05-05 | $9.04 | $98.87 | 292,100 | — | — |
| 2009-05-04 | $9.09 | $99.42 | 388,400 | — | — |
| 2009-05-01 | $9.20 | $100.62 | 262,900 | — | — |
| 2009-04-30 | $8.82 | $96.47 | 231,800 | — | — |
| 2009-04-29 | $8.95 | $97.89 | 179,700 | — | — |
| 2009-04-28 | $8.92 | $97.56 | 200,900 | — | — |
| 2009-04-27 | $9.20 | $100.22 | 212,200 | — | — |
| 2009-04-24 | $8.89 | $96.84 | 220,000 | — | — |
| 2009-04-23 | $8.86 | $96.52 | 172,600 | — | — |
| 2009-04-22 | $8.77 | $95.53 | 238,500 | — | — |
| 2009-04-21 | $8.84 | $96.30 | 340,700 | — | — |
| 2009-04-20 | $8.87 | $96.62 | 491,800 | — | — |
| 2009-04-17 | $9.39 | $102.29 | 283,800 | — | — |
| 2009-04-16 | $9.31 | $101.42 | 285,000 | — | — |
| 2009-04-15 | $9.45 | $102.94 | 256,400 | — | — |
| 2009-04-14 | $9.54 | $103.92 | 238,200 | — | — |
| 2009-04-13 | $9.70 | $105.67 | 271,200 | — | — |
| 2009-04-09 | $9.83 | $107.08 | 250,900 | — | — |
| 2009-04-08 | $9.87 | $107.52 | 260,500 | — | — |
| 2009-04-07 | $9.83 | $107.08 | 149,200 | — | — |
| 2009-04-06 | $10.03 | $109.26 | 178,600 | — | — |
| 2009-04-03 | $10.26 | $111.77 | 282,300 | — | — |
| 2009-04-02 | $10.06 | $109.59 | 228,800 | — | — |
| 2009-04-01 | $9.98 | $108.72 | 151,400 | — | — |
| 2009-03-31 | $10.00 | $108.93 | 187,900 | — | — |
| 2009-03-30 | $9.97 | $108.61 | 281,100 | — | — |
| 2009-03-27 | $10.28 | $111.98 | 224,000 | — | — |
| 2009-03-26 | $10.57 | $114.82 | 271,300 | — | — |
| 2009-03-25 | $10.55 | $114.60 | 323,300 | — | — |
| 2009-03-24 | $10.58 | $114.92 | 246,200 | — | — |
| 2009-03-23 | $10.71 | $116.34 | 329,600 | — | — |
| 2009-03-20 | $10.32 | $112.10 | 346,800 | — | — |
| 2009-03-19 | $10.21 | $110.91 | 395,200 | — | — |
| 2009-03-18 | $9.85 | $107.00 | 218,700 | — | — |
| 2009-03-17 | $9.94 | $107.97 | 221,500 | — | — |
| 2009-03-16 | $9.73 | $105.69 | 257,100 | — | — |
| 2009-03-13 | $9.51 | $103.30 | 270,400 | — | — |
| 2009-03-12 | $9.88 | $107.32 | 338,100 | — | — |
| 2009-03-11 | $9.38 | $101.89 | 326,000 | — | — |
| 2009-03-10 | $9.15 | $99.39 | 508,000 | — | — |
| 2009-03-09 | $8.94 | $97.11 | 366,800 | — | — |
| 2009-03-06 | $8.80 | $95.59 | 424,100 | — | — |
| 2009-03-05 | $8.82 | $95.81 | 419,900 | — | — |
| 2009-03-04 | $9.36 | $101.67 | 503,300 | — | — |
| 2009-03-03 | $8.58 | $93.20 | 487,800 | — | — |
| 2009-03-02 | $9.08 | $98.63 | 817,300 | — | — |
| 2009-02-27 | $9.65 | $104.82 | 1,595,000 | — | — |
| 2009-02-26 | $8.02 | $87.12 | 439,200 | — | — |
| 2009-02-25 | $8.00 | $86.90 | 354,700 | — | — |
| 2009-02-24 | $8.04 | $86.86 | 403,100 | — | — |
| 2009-02-23 | $7.55 | $81.56 | 628,600 | — | — |
| 2009-02-20 | $8.18 | $88.37 | 749,700 | — | — |
| 2009-02-19 | $9.17 | $99.06 | 447,300 | — | — |
| 2009-02-18 | $9.07 | $97.98 | 1,012,100 | — | — |
| 2009-02-17 | $10.95 | $118.29 | 586,900 | — | — |
| 2009-02-13 | $12.56 | $135.69 | 106,200 | — | — |
| 2009-02-12 | $12.52 | $135.25 | 265,600 | — | — |
| 2009-02-11 | $12.38 | $133.74 | 235,600 | — | — |
| 2009-02-10 | $12.56 | $135.69 | 267,400 | — | — |
| 2009-02-09 | $12.69 | $137.09 | 179,700 | — | — |
| 2009-02-06 | $12.90 | $139.36 | 309,500 | — | — |
| 2009-02-05 | $12.59 | $136.01 | 271,900 | — | — |
| 2009-02-04 | $12.92 | $139.57 | 172,600 | — | — |
| 2009-02-03 | $12.95 | $139.90 | 175,600 | — | — |
| 2009-02-02 | $12.90 | $139.36 | 249,700 | — | — |
| 2009-01-30 | $13.23 | $142.92 | 199,900 | — | — |
| 2009-01-29 | $13.80 | $149.08 | 108,000 | — | — |
| 2009-01-28 | $13.96 | $150.81 | 202,300 | — | — |
| 2009-01-27 | $13.90 | $149.27 | 165,400 | — | — |
| 2009-01-26 | $13.83 | $148.51 | 275,100 | — | — |
| 2009-01-23 | $13.94 | $149.69 | 173,500 | — | — |
| 2009-01-22 | $13.81 | $148.30 | 216,800 | — | — |
| 2009-01-21 | $14.18 | $152.27 | 261,400 | — | — |
| 2009-01-20 | $13.46 | $144.54 | 317,700 | — | — |
| 2009-01-16 | $14.29 | $153.45 | 215,200 | — | — |
| 2009-01-15 | $14.25 | $153.02 | 294,900 | — | — |
| 2009-01-14 | $14.32 | $153.78 | 245,700 | — | — |
| 2009-01-13 | $14.72 | $158.07 | 300,800 | — | — |
| 2009-01-12 | $14.63 | $157.10 | 219,200 | — | — |
| 2009-01-09 | $14.76 | $158.50 | 263,800 | — | — |
| 2009-01-08 | $15.02 | $161.29 | 181,200 | — | — |
| 2009-01-07 | $15.06 | $161.72 | 274,100 | — | — |
| 2009-01-06 | $15.97 | $171.49 | 447,500 | — | — |
| 2009-01-05 | $14.95 | $160.54 | 401,200 | — | — |
| 2009-01-02 | $14.41 | $154.74 | 390,300 | — | — |