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 | $13.31 | $21.61 | 232,400 | — | — |
| 2009-12-30 | $13.49 | $21.90 | 152,800 | — | — |
| 2009-12-29 | $13.48 | $21.88 | 85,600 | — | — |
| 2009-12-28 | $13.50 | $21.80 | 93,600 | — | — |
| 2009-12-24 | $13.50 | $21.80 | 68,400 | — | — |
| 2009-12-23 | $13.39 | $21.62 | 168,400 | — | — |
| 2009-12-22 | $13.32 | $21.52 | 320,400 | — | — |
| 2009-12-21 | $13.37 | $21.59 | 238,800 | — | — |
| 2009-12-18 | $13.35 | $21.56 | 1,066,000 | — | — |
| 2009-12-17 | $13.17 | $21.26 | 240,000 | — | — |
| 2009-12-16 | $13.38 | $21.61 | 252,400 | — | — |
| 2009-12-15 | $13.41 | $21.66 | 362,000 | — | — |
| 2009-12-14 | $13.44 | $21.71 | 298,000 | — | — |
| 2009-12-11 | $13.35 | $21.56 | 228,800 | — | — |
| 2009-12-10 | $13.19 | $21.30 | 224,400 | — | — |
| 2009-12-09 | $13.20 | $21.32 | 210,400 | — | — |
| 2009-12-08 | $13.21 | $21.33 | 583,600 | — | — |
| 2009-12-07 | $13.57 | $21.91 | 2,133,200 | — | — |
| 2009-12-04 | $13.18 | $21.28 | 598,400 | — | — |
| 2009-12-03 | $12.83 | $20.71 | 330,400 | — | — |
| 2009-12-02 | $12.91 | $20.85 | 271,200 | — | — |
| 2009-12-01 | $12.70 | $20.51 | 299,200 | — | — |
| 2009-11-30 | $12.61 | $20.36 | 346,000 | — | — |
| 2009-11-27 | $12.50 | $20.18 | 168,000 | — | — |
| 2009-11-25 | $12.78 | $20.64 | 142,400 | — | — |
| 2009-11-24 | $12.94 | $20.90 | 215,200 | — | — |
| 2009-11-23 | $12.95 | $20.92 | 301,600 | — | — |
| 2009-11-20 | $12.71 | $20.53 | 219,600 | — | — |
| 2009-11-19 | $12.73 | $20.56 | 261,200 | — | — |
| 2009-11-18 | $12.96 | $20.93 | 179,600 | — | — |
| 2009-11-17 | $12.97 | $20.94 | 187,200 | — | — |
| 2009-11-16 | $12.88 | $20.80 | 326,000 | — | — |
| 2009-11-13 | $12.65 | $20.43 | 334,000 | — | — |
| 2009-11-12 | $12.59 | $20.33 | 278,800 | — | — |
| 2009-11-11 | $12.84 | $20.73 | 238,000 | — | — |
| 2009-11-10 | $12.81 | $20.69 | 291,200 | — | — |
| 2009-11-09 | $12.83 | $20.72 | 331,200 | — | — |
| 2009-11-06 | $12.65 | $20.43 | 218,800 | — | — |
| 2009-11-05 | $12.65 | $20.42 | 460,400 | — | — |
| 2009-11-04 | $12.42 | $20.06 | 467,600 | — | — |
| 2009-11-03 | $12.47 | $20.14 | 243,200 | — | — |
| 2009-11-02 | $12.48 | $20.15 | 402,800 | — | — |
| 2009-10-30 | $12.50 | $20.19 | 506,400 | — | — |
| 2009-10-29 | $12.73 | $20.56 | 331,200 | — | — |
| 2009-10-28 | $12.66 | $20.45 | 292,000 | — | — |
| 2009-10-27 | $12.87 | $20.78 | 461,600 | — | — |
| 2009-10-26 | $12.69 | $20.49 | 387,200 | — | — |
| 2009-10-23 | $12.78 | $20.64 | 308,400 | — | — |
| 2009-10-22 | $13.04 | $21.06 | 646,000 | — | — |
| 2009-10-21 | $12.91 | $20.84 | 784,400 | — | — |
| 2009-10-20 | $13.17 | $21.27 | 834,400 | — | — |
| 2009-10-19 | $13.73 | $22.17 | 400,400 | — | — |
| 2009-10-16 | $13.55 | $21.89 | 424,400 | — | — |
| 2009-10-15 | $13.68 | $22.09 | 392,400 | — | — |
| 2009-10-14 | $13.67 | $22.07 | 196,400 | — | — |
| 2009-10-13 | $13.51 | $21.82 | 174,800 | — | — |
| 2009-10-12 | $13.63 | $22.01 | 179,600 | — | — |
| 2009-10-09 | $13.57 | $21.91 | 206,800 | — | — |
| 2009-10-08 | $13.52 | $21.83 | 420,800 | — | — |
| 2009-10-07 | $13.49 | $21.79 | 181,600 | — | — |
| 2009-10-06 | $13.42 | $21.67 | 238,000 | — | — |
| 2009-10-05 | $13.18 | $21.28 | 259,200 | — | — |
| 2009-10-02 | $13.12 | $21.18 | 180,800 | — | — |
| 2009-10-01 | $13.08 | $21.12 | 357,600 | — | — |
| 2009-09-30 | $13.20 | $21.31 | 593,200 | — | — |
| 2009-09-29 | $13.48 | $21.76 | 230,800 | — | — |
| 2009-09-28 | $13.52 | $21.84 | 257,200 | — | — |
| 2009-09-25 | $13.25 | $21.28 | 181,600 | — | — |
| 2009-09-24 | $13.17 | $21.15 | 286,400 | — | — |
| 2009-09-23 | $13.25 | $21.29 | 188,000 | — | — |
| 2009-09-22 | $13.29 | $21.35 | 164,000 | — | — |
| 2009-09-21 | $13.39 | $21.51 | 219,600 | — | — |
| 2009-09-18 | $13.34 | $21.44 | 462,000 | — | — |
| 2009-09-17 | $13.35 | $21.46 | 175,600 | — | — |
| 2009-09-16 | $13.44 | $21.60 | 349,600 | — | — |
| 2009-09-15 | $13.23 | $21.25 | 234,000 | — | — |
| 2009-09-14 | $13.19 | $21.19 | 199,600 | — | — |
| 2009-09-11 | $13.11 | $21.07 | 178,000 | — | — |
| 2009-09-10 | $13.17 | $21.17 | 213,600 | — | — |
| 2009-09-09 | $13.24 | $21.27 | 231,600 | — | — |
| 2009-09-08 | $13.21 | $21.23 | 346,000 | — | — |
| 2009-09-04 | $13.11 | $21.06 | 216,000 | — | — |
| 2009-09-03 | $13.05 | $20.97 | 369,600 | — | — |
| 2009-09-02 | $13.01 | $20.90 | 350,400 | — | — |
| 2009-09-01 | $13.13 | $21.10 | 478,400 | — | — |
| 2009-08-31 | $13.25 | $21.29 | 414,000 | — | — |
| 2009-08-28 | $13.18 | $21.18 | 248,400 | — | — |
| 2009-08-27 | $13.28 | $21.33 | 142,000 | — | — |
| 2009-08-26 | $13.19 | $21.19 | 163,600 | — | — |
| 2009-08-25 | $13.21 | $21.22 | 237,600 | — | — |
| 2009-08-24 | $13.28 | $21.33 | 419,600 | — | — |
| 2009-08-21 | $13.16 | $21.15 | 345,600 | — | — |
| 2009-08-20 | $12.91 | $20.75 | 289,600 | — | — |
| 2009-08-19 | $12.86 | $20.66 | 229,200 | — | — |
| 2009-08-18 | $12.79 | $20.55 | 244,000 | — | — |
| 2009-08-17 | $12.80 | $20.56 | 265,600 | — | — |
| 2009-08-14 | $12.92 | $20.76 | 379,600 | — | — |
| 2009-08-13 | $12.97 | $20.84 | 180,400 | — | — |
| 2009-08-12 | $12.98 | $20.86 | 434,400 | — | — |
| 2009-08-11 | $12.96 | $20.82 | 343,200 | — | — |
| 2009-08-10 | $12.96 | $20.82 | 382,400 | — | — |
| 2009-08-07 | $12.91 | $20.74 | 376,800 | — | — |
| 2009-08-06 | $12.68 | $20.37 | 360,000 | — | — |
| 2009-08-05 | $12.81 | $20.58 | 421,600 | — | — |
| 2009-08-04 | $12.75 | $20.48 | 329,600 | — | — |
| 2009-08-03 | $12.62 | $20.28 | 836,400 | — | — |
| 2009-07-31 | $12.40 | $19.93 | 474,800 | — | — |
| 2009-07-30 | $12.43 | $19.97 | 430,800 | — | — |
| 2009-07-29 | $12.29 | $19.74 | 439,600 | — | — |
| 2009-07-28 | $12.19 | $19.58 | 543,200 | — | — |
| 2009-07-27 | $12.05 | $19.36 | 508,400 | — | — |
| 2009-07-24 | $12.00 | $19.27 | 498,400 | — | — |
| 2009-07-23 | $12.08 | $19.41 | 883,600 | — | — |
| 2009-07-22 | $11.98 | $19.24 | 1,187,600 | — | — |
| 2009-07-21 | $11.99 | $19.27 | 2,399,200 | — | — |
| 2009-07-20 | $11.33 | $18.20 | 495,200 | — | — |
| 2009-07-17 | $11.47 | $18.43 | 441,200 | — | — |
| 2009-07-16 | $11.59 | $18.62 | 489,600 | — | — |
| 2009-07-15 | $11.54 | $18.54 | 732,400 | — | — |
| 2009-07-14 | $11.37 | $18.27 | 308,800 | — | — |
| 2009-07-13 | $11.53 | $18.52 | 577,200 | — | — |
| 2009-07-10 | $11.26 | $18.09 | 267,200 | — | — |
| 2009-07-09 | $11.21 | $18.01 | 305,200 | — | — |
| 2009-07-08 | $11.21 | $18.01 | 332,400 | — | — |
| 2009-07-07 | $11.21 | $18.01 | 415,200 | — | — |
| 2009-07-06 | $11.40 | $18.31 | 476,000 | — | — |
| 2009-07-02 | $11.06 | $17.78 | 706,800 | — | — |
| 2009-07-01 | $11.41 | $18.34 | 516,000 | — | — |
| 2009-06-30 | $11.20 | $18.00 | 484,800 | — | — |
| 2009-06-29 | $11.16 | $17.93 | 430,400 | — | — |
| 2009-06-26 | $11.11 | $17.84 | 1,425,200 | — | — |
| 2009-06-25 | $11.23 | $17.94 | 504,000 | — | — |
| 2009-06-24 | $11.18 | $17.85 | 424,400 | — | — |
| 2009-06-23 | $11.18 | $17.86 | 775,200 | — | — |
| 2009-06-22 | $11.29 | $18.03 | 352,000 | — | — |
| 2009-06-19 | $11.48 | $18.34 | 752,800 | — | — |
| 2009-06-18 | $11.45 | $18.29 | 194,400 | — | — |
| 2009-06-17 | $11.42 | $18.24 | 248,800 | — | — |
| 2009-06-16 | $11.36 | $18.14 | 227,600 | — | — |
| 2009-06-15 | $11.57 | $18.48 | 243,200 | — | — |
| 2009-06-12 | $11.79 | $18.83 | 212,400 | — | — |
| 2009-06-11 | $11.84 | $18.91 | 334,800 | — | — |
| 2009-06-10 | $11.87 | $18.96 | 552,000 | — | — |
| 2009-06-09 | $12.09 | $19.31 | 186,800 | — | — |
| 2009-06-08 | $12.28 | $19.61 | 194,800 | — | — |
| 2009-06-05 | $12.33 | $19.69 | 204,400 | — | — |
| 2009-06-04 | $12.38 | $19.78 | 495,200 | — | — |
| 2009-06-03 | $12.21 | $19.51 | 846,000 | — | — |
| 2009-06-02 | $12.26 | $19.59 | 945,200 | — | — |
| 2009-06-01 | $12.00 | $19.17 | 555,600 | — | — |
| 2009-05-29 | $11.72 | $18.71 | 649,200 | — | — |
| 2009-05-28 | $11.46 | $18.31 | 976,400 | — | — |
| 2009-05-27 | $11.24 | $17.95 | 654,800 | — | — |
| 2009-05-26 | $11.65 | $18.60 | 648,400 | — | — |
| 2009-05-22 | $11.23 | $17.93 | 760,000 | — | — |
| 2009-05-21 | $11.13 | $17.78 | 638,400 | — | — |
| 2009-05-20 | $11.09 | $17.71 | 520,000 | — | — |
| 2009-05-19 | $11.26 | $17.98 | 828,000 | — | — |
| 2009-05-18 | $11.35 | $18.12 | 1,010,000 | — | — |
| 2009-05-15 | $11.39 | $18.19 | 811,200 | — | — |
| 2009-05-14 | $11.65 | $18.61 | 957,200 | — | — |
| 2009-05-13 | $11.52 | $18.39 | 998,800 | — | — |
| 2009-05-12 | $11.80 | $18.85 | 546,400 | — | — |
| 2009-05-11 | $11.89 | $18.98 | 684,400 | — | — |
| 2009-05-08 | $12.36 | $19.74 | 781,200 | — | — |
| 2009-05-07 | $11.73 | $18.73 | 850,800 | — | — |
| 2009-05-06 | $11.93 | $19.05 | 606,000 | — | — |
| 2009-05-05 | $11.80 | $18.84 | 1,069,200 | — | — |
| 2009-05-04 | $12.20 | $19.49 | 946,800 | — | — |
| 2009-05-01 | $11.89 | $18.98 | 710,400 | — | — |
| 2009-04-30 | $12.01 | $19.18 | 1,149,600 | — | — |
| 2009-04-29 | $12.25 | $19.57 | 994,400 | — | — |
| 2009-04-28 | $11.94 | $19.07 | 1,028,800 | — | — |
| 2009-04-27 | $11.84 | $18.90 | 831,600 | — | — |
| 2009-04-24 | $12.09 | $19.31 | 641,600 | — | — |
| 2009-04-23 | $12.03 | $19.21 | 778,800 | — | — |
| 2009-04-22 | $12.18 | $19.46 | 868,400 | — | — |
| 2009-04-21 | $12.69 | $20.26 | 705,600 | — | — |
| 2009-04-20 | $12.38 | $19.77 | 651,600 | — | — |
| 2009-04-17 | $13.16 | $21.02 | 398,400 | — | — |
| 2009-04-16 | $13.29 | $21.22 | 739,600 | — | — |
| 2009-04-15 | $13.24 | $21.15 | 436,400 | — | — |
| 2009-04-14 | $12.91 | $20.62 | 1,022,000 | — | — |
| 2009-04-13 | $13.20 | $21.08 | 502,800 | — | — |
| 2009-04-09 | $13.26 | $21.18 | 704,800 | — | — |
| 2009-04-08 | $12.66 | $20.21 | 260,400 | — | — |
| 2009-04-07 | $12.42 | $19.84 | 496,000 | — | — |
| 2009-04-06 | $12.87 | $20.56 | 277,200 | — | — |
| 2009-04-03 | $13.10 | $20.92 | 301,200 | — | — |
| 2009-04-02 | $13.01 | $20.77 | 644,800 | — | — |
| 2009-04-01 | $12.72 | $20.31 | 538,800 | — | — |
| 2009-03-31 | $12.55 | $20.04 | 834,000 | — | — |
| 2009-03-30 | $12.08 | $19.29 | 820,400 | — | — |
| 2009-03-27 | $12.17 | $19.44 | 444,400 | — | — |
| 2009-03-26 | $12.56 | $19.95 | 535,200 | — | — |
| 2009-03-25 | $12.32 | $19.57 | 662,400 | — | — |
| 2009-03-24 | $11.76 | $18.68 | 826,400 | — | — |
| 2009-03-23 | $12.74 | $20.25 | 716,400 | — | — |
| 2009-03-20 | $12.21 | $19.40 | 611,200 | — | — |
| 2009-03-19 | $12.40 | $19.70 | 598,000 | — | — |
| 2009-03-18 | $12.76 | $20.28 | 865,600 | — | — |
| 2009-03-17 | $12.65 | $20.09 | 451,600 | — | — |
| 2009-03-16 | $11.98 | $19.03 | 633,600 | — | — |
| 2009-03-13 | $12.23 | $19.44 | 668,400 | — | — |
| 2009-03-12 | $11.85 | $18.83 | 885,200 | — | — |
| 2009-03-11 | $11.11 | $17.64 | 906,400 | — | — |
| 2009-03-10 | $11.25 | $17.88 | 920,000 | — | — |
| 2009-03-09 | $10.78 | $17.13 | 656,400 | — | — |
| 2009-03-06 | $10.94 | $17.38 | 640,800 | — | — |
| 2009-03-05 | $10.82 | $17.20 | 796,800 | — | — |
| 2009-03-04 | $11.78 | $18.72 | 441,200 | — | — |
| 2009-03-03 | $11.70 | $18.58 | 736,400 | — | — |
| 2009-03-02 | $11.95 | $18.99 | 572,800 | — | — |
| 2009-02-27 | $12.25 | $19.46 | 532,000 | — | — |
| 2009-02-26 | $12.30 | $19.54 | 763,600 | — | — |
| 2009-02-25 | $12.34 | $19.61 | 913,200 | — | — |
| 2009-02-24 | $12.67 | $20.13 | 1,090,400 | — | — |
| 2009-02-23 | $12.35 | $19.62 | 557,600 | — | — |
| 2009-02-20 | $12.93 | $20.54 | 542,400 | — | — |
| 2009-02-19 | $13.04 | $20.71 | 421,600 | — | — |
| 2009-02-18 | $13.23 | $21.03 | 540,000 | — | — |
| 2009-02-17 | $13.44 | $21.36 | 700,000 | — | — |
| 2009-02-13 | $13.89 | $22.07 | 552,400 | — | — |
| 2009-02-12 | $14.32 | $22.75 | 448,800 | — | — |
| 2009-02-11 | $14.17 | $22.51 | 479,200 | — | — |
| 2009-02-10 | $13.70 | $21.77 | 703,200 | — | — |
| 2009-02-09 | $14.25 | $22.64 | 522,400 | — | — |
| 2009-02-06 | $14.26 | $22.66 | 647,200 | — | — |
| 2009-02-05 | $13.90 | $22.09 | 722,400 | — | — |
| 2009-02-04 | $13.92 | $22.11 | 558,800 | — | — |
| 2009-02-03 | $14.29 | $22.70 | 1,082,800 | — | — |
| 2009-02-02 | $14.22 | $22.60 | 837,200 | — | — |
| 2009-01-30 | $14.12 | $22.44 | 710,400 | — | — |
| 2009-01-29 | $14.01 | $22.26 | 599,600 | — | — |
| 2009-01-28 | $14.49 | $23.03 | 751,600 | — | — |
| 2009-01-27 | $13.88 | $22.06 | 776,000 | — | — |
| 2009-01-26 | $13.67 | $21.72 | 548,000 | — | — |
| 2009-01-23 | $13.62 | $21.64 | 627,600 | — | — |
| 2009-01-22 | $13.74 | $21.83 | 630,800 | — | — |
| 2009-01-21 | $14.20 | $22.56 | 848,000 | — | — |
| 2009-01-20 | $13.48 | $21.41 | 693,600 | — | — |
| 2009-01-16 | $14.20 | $22.57 | 660,800 | — | — |
| 2009-01-15 | $13.85 | $22.00 | 1,189,200 | — | — |
| 2009-01-14 | $13.93 | $22.14 | 1,029,200 | — | — |
| 2009-01-13 | $14.17 | $22.51 | 1,008,000 | — | — |
| 2009-01-12 | $14.09 | $22.39 | 634,800 | — | — |
| 2009-01-09 | $14.43 | $22.92 | 744,000 | — | — |
| 2009-01-08 | $14.79 | $23.50 | 342,800 | — | — |
| 2009-01-07 | $14.79 | $23.50 | 524,400 | — | — |
| 2009-01-06 | $15.07 | $23.94 | 599,600 | — | — |
| 2009-01-05 | $15.29 | $24.30 | 470,000 | — | — |
| 2009-01-02 | $15.15 | $24.07 | 678,400 | — | — |