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
- 1983-07-19 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 | $17.55 | $19.91 | 608,850 | — | — |
| 2009-12-30 | $17.58 | $19.94 | 575,438 | — | — |
| 2009-12-29 | $17.51 | $19.86 | 454,613 | — | — |
| 2009-12-28 | $17.36 | $19.69 | 399,263 | — | — |
| 2009-12-24 | $17.34 | $19.66 | 215,663 | — | — |
| 2009-12-23 | $17.29 | $19.61 | 602,438 | — | — |
| 2009-12-22 | $17.24 | $19.56 | 588,600 | — | — |
| 2009-12-21 | $17.09 | $19.38 | 481,950 | — | — |
| 2009-12-18 | $16.88 | $19.15 | 1,514,700 | — | — |
| 2009-12-17 | $17.00 | $19.28 | 855,563 | — | — |
| 2009-12-16 | $16.97 | $19.24 | 1,121,850 | — | — |
| 2009-12-15 | $16.60 | $18.82 | 965,925 | — | — |
| 2009-12-14 | $16.56 | $18.78 | 1,273,725 | — | — |
| 2009-12-11 | $15.96 | $18.10 | 683,100 | — | — |
| 2009-12-10 | $15.86 | $17.99 | 664,200 | — | — |
| 2009-12-09 | $16.00 | $18.15 | 492,750 | — | — |
| 2009-12-08 | $15.94 | $18.08 | 792,113 | — | — |
| 2009-12-07 | $16.16 | $18.33 | 591,638 | — | — |
| 2009-12-04 | $16.44 | $18.65 | 751,950 | — | — |
| 2009-12-03 | $16.26 | $18.44 | 770,513 | — | — |
| 2009-12-02 | $16.57 | $18.79 | 977,738 | — | — |
| 2009-12-01 | $16.29 | $18.48 | 723,263 | — | — |
| 2009-11-30 | $15.92 | $18.05 | 760,725 | — | — |
| 2009-11-27 | $15.98 | $18.12 | 556,538 | — | — |
| 2009-11-25 | $16.23 | $18.41 | 459,000 | — | — |
| 2009-11-24 | $16.47 | $18.69 | 385,088 | — | — |
| 2009-11-23 | $16.57 | $18.80 | 618,975 | — | — |
| 2009-11-20 | $16.32 | $18.51 | 681,075 | — | — |
| 2009-11-19 | $16.59 | $18.81 | 685,463 | — | — |
| 2009-11-18 | $16.73 | $18.98 | 405,338 | — | — |
| 2009-11-17 | $16.90 | $19.17 | 588,938 | — | — |
| 2009-11-16 | $16.81 | $19.07 | 790,425 | — | — |
| 2009-11-13 | $16.43 | $18.63 | 704,025 | — | — |
| 2009-11-12 | $16.23 | $18.41 | 545,400 | — | — |
| 2009-11-11 | $16.38 | $18.58 | 629,438 | — | — |
| 2009-11-10 | $16.14 | $18.31 | 2,042,213 | — | — |
| 2009-11-09 | $15.70 | $17.81 | 1,318,275 | — | — |
| 2009-11-06 | $15.27 | $17.32 | 752,963 | — | — |
| 2009-11-05 | $15.30 | $17.36 | 857,250 | — | — |
| 2009-11-04 | $15.06 | $17.08 | 1,377,675 | — | — |
| 2009-11-03 | $15.64 | $17.75 | 691,875 | — | — |
| 2009-11-02 | $15.59 | $17.68 | 839,700 | — | — |
| 2009-10-30 | $15.40 | $17.46 | 962,550 | — | — |
| 2009-10-29 | $15.92 | $18.06 | 758,025 | — | — |
| 2009-10-28 | $15.43 | $17.51 | 972,338 | — | — |
| 2009-10-27 | $15.70 | $17.81 | 706,725 | — | — |
| 2009-10-26 | $15.91 | $18.04 | 834,300 | — | — |
| 2009-10-23 | $16.25 | $18.43 | 578,138 | — | — |
| 2009-10-22 | $16.36 | $18.55 | 548,775 | — | — |
| 2009-10-21 | $16.22 | $18.40 | 716,850 | — | — |
| 2009-10-20 | $16.77 | $19.02 | 797,513 | — | — |
| 2009-10-19 | $16.79 | $19.05 | 498,488 | — | — |
| 2009-10-16 | $16.62 | $18.85 | 639,563 | — | — |
| 2009-10-15 | $16.77 | $19.02 | 644,963 | — | — |
| 2009-10-14 | $16.80 | $19.05 | 972,000 | — | — |
| 2009-10-13 | $16.27 | $18.46 | 543,713 | — | — |
| 2009-10-12 | $16.24 | $18.42 | 727,988 | — | — |
| 2009-10-09 | $16.12 | $18.28 | 503,888 | — | — |
| 2009-10-08 | $15.98 | $18.12 | 875,138 | — | — |
| 2009-10-07 | $16.04 | $18.19 | 527,513 | — | — |
| 2009-10-06 | $16.13 | $18.29 | 587,250 | — | — |
| 2009-10-05 | $16.06 | $18.21 | 687,825 | — | — |
| 2009-10-02 | $15.88 | $18.01 | 714,488 | — | — |
| 2009-10-01 | $15.81 | $17.93 | 1,075,950 | — | — |
| 2009-09-30 | $16.27 | $18.45 | 1,255,838 | — | — |
| 2009-09-29 | $16.46 | $18.67 | 678,038 | — | — |
| 2009-09-28 | $16.39 | $18.59 | 905,513 | — | — |
| 2009-09-25 | $15.68 | $17.79 | 1,388,813 | — | — |
| 2009-09-24 | $15.96 | $18.10 | 862,313 | — | — |
| 2009-09-23 | $16.39 | $18.59 | 1,127,588 | — | — |
| 2009-09-22 | $16.58 | $18.81 | 570,375 | — | — |
| 2009-09-21 | $16.53 | $18.75 | 464,738 | — | — |
| 2009-09-18 | $16.54 | $18.76 | 952,088 | — | — |
| 2009-09-17 | $16.57 | $18.79 | 775,913 | — | — |
| 2009-09-16 | $16.41 | $18.61 | 636,863 | — | — |
| 2009-09-15 | $16.31 | $18.50 | 1,605,150 | — | — |
| 2009-09-14 | $16.37 | $18.57 | 1,095,863 | — | — |
| 2009-09-11 | $16.49 | $18.71 | 1,387,463 | — | — |
| 2009-09-10 | $16.66 | $18.90 | 6,386,175 | — | — |
| 2009-09-09 | $16.79 | $19.05 | 868,050 | — | — |
| 2009-09-08 | $16.92 | $19.20 | 528,863 | — | — |
| 2009-09-04 | $16.65 | $18.89 | 387,450 | — | — |
| 2009-09-03 | $16.64 | $18.87 | 495,788 | — | — |
| 2009-09-02 | $16.41 | $18.61 | 867,375 | — | — |
| 2009-09-01 | $16.59 | $18.82 | 1,441,800 | — | — |
| 2009-08-31 | $16.68 | $18.92 | 1,296,000 | — | — |
| 2009-08-28 | $16.61 | $18.84 | 1,024,313 | — | — |
| 2009-08-27 | $16.25 | $18.43 | 442,125 | — | — |
| 2009-08-26 | $16.09 | $18.25 | 656,438 | — | — |
| 2009-08-25 | $16.39 | $18.59 | 1,225,800 | — | — |
| 2009-08-24 | $15.85 | $17.98 | 652,388 | — | — |
| 2009-08-21 | $15.76 | $17.87 | 789,750 | — | — |
| 2009-08-20 | $15.65 | $17.75 | 435,375 | — | — |
| 2009-08-19 | $15.54 | $17.62 | 382,725 | — | — |
| 2009-08-18 | $15.44 | $17.52 | 500,513 | — | — |
| 2009-08-17 | $15.32 | $17.37 | 826,200 | — | — |
| 2009-08-14 | $15.86 | $17.99 | 1,104,300 | — | — |
| 2009-08-13 | $16.35 | $18.55 | 507,263 | — | — |
| 2009-08-12 | $16.36 | $18.56 | 1,366,538 | — | — |
| 2009-08-11 | $16.33 | $18.53 | 2,886,300 | — | — |
| 2009-08-10 | $15.19 | $17.23 | 750,938 | — | — |
| 2009-08-07 | $15.18 | $17.22 | 1,320,300 | — | — |
| 2009-08-06 | $15.11 | $17.14 | 1,007,438 | — | — |
| 2009-08-05 | $15.01 | $17.03 | 722,250 | — | — |
| 2009-08-04 | $14.95 | $16.95 | 770,850 | — | — |
| 2009-08-03 | $14.87 | $16.86 | 788,738 | — | — |
| 2009-07-31 | $14.79 | $16.78 | 889,988 | — | — |
| 2009-07-30 | $14.82 | $16.81 | 1,165,050 | — | — |
| 2009-07-29 | $14.76 | $16.74 | 526,838 | — | — |
| 2009-07-28 | $14.74 | $16.72 | 442,463 | — | — |
| 2009-07-27 | $14.81 | $16.80 | 793,800 | — | — |
| 2009-07-24 | $14.98 | $17.00 | 474,188 | — | — |
| 2009-07-23 | $15.09 | $17.12 | 969,975 | — | — |
| 2009-07-22 | $15.01 | $17.02 | 1,941,638 | — | — |
| 2009-07-21 | $14.94 | $16.95 | 495,788 | — | — |
| 2009-07-20 | $14.92 | $16.92 | 379,350 | — | — |
| 2009-07-17 | $14.73 | $16.71 | 1,392,863 | — | — |
| 2009-07-16 | $14.89 | $16.89 | 1,114,763 | — | — |
| 2009-07-15 | $14.76 | $16.74 | 1,007,100 | — | — |
| 2009-07-14 | $14.38 | $16.31 | 776,925 | — | — |
| 2009-07-13 | $14.37 | $16.30 | 870,750 | — | — |
| 2009-07-10 | $13.58 | $15.41 | 468,450 | — | — |
| 2009-07-09 | $13.58 | $15.41 | 778,613 | — | — |
| 2009-07-08 | $12.99 | $14.74 | 922,388 | — | — |
| 2009-07-07 | $13.16 | $14.93 | 635,175 | — | — |
| 2009-07-06 | $13.62 | $15.45 | 515,025 | — | — |
| 2009-07-02 | $13.78 | $15.63 | 818,775 | — | — |
| 2009-07-01 | $14.45 | $16.39 | 573,413 | — | — |
| 2009-06-30 | $14.25 | $16.16 | 671,963 | — | — |
| 2009-06-29 | $14.13 | $16.02 | 839,700 | — | — |
| 2009-06-26 | $13.77 | $15.62 | 2,897,775 | — | — |
| 2009-06-25 | $13.45 | $15.26 | 667,238 | — | — |
| 2009-06-24 | $13.07 | $14.82 | 534,263 | — | — |
| 2009-06-23 | $12.77 | $14.48 | 553,500 | — | — |
| 2009-06-22 | $12.88 | $14.61 | 806,288 | — | — |
| 2009-06-19 | $13.69 | $15.53 | 1,360,125 | — | — |
| 2009-06-18 | $13.29 | $15.07 | 480,600 | — | — |
| 2009-06-17 | $13.11 | $14.87 | 929,475 | — | — |
| 2009-06-16 | $13.02 | $14.77 | 709,763 | — | — |
| 2009-06-15 | $13.36 | $15.15 | 1,155,263 | — | — |
| 2009-06-12 | $13.59 | $15.42 | 2,219,063 | — | — |
| 2009-06-11 | $13.10 | $14.85 | 3,923,438 | — | — |
| 2009-06-10 | $13.10 | $14.85 | 531,563 | — | — |
| 2009-06-09 | $13.31 | $15.09 | 566,325 | — | — |
| 2009-06-08 | $13.48 | $15.29 | 536,288 | — | — |
| 2009-06-05 | $13.62 | $15.45 | 597,375 | — | — |
| 2009-06-04 | $13.79 | $15.64 | 1,135,013 | — | — |
| 2009-06-03 | $13.75 | $15.59 | 725,625 | — | — |
| 2009-06-02 | $13.94 | $15.82 | 1,039,163 | — | — |
| 2009-06-01 | $13.69 | $15.53 | 1,641,938 | — | — |
| 2009-05-29 | $12.90 | $14.63 | 1,100,925 | — | — |
| 2009-05-28 | $12.82 | $14.54 | 1,231,200 | — | — |
| 2009-05-27 | $12.40 | $14.07 | 1,341,563 | — | — |
| 2009-05-26 | $13.06 | $14.81 | 1,616,288 | — | — |
| 2009-05-22 | $12.46 | $14.14 | 1,449,225 | — | — |
| 2009-05-21 | $12.41 | $14.07 | 1,481,963 | — | — |
| 2009-05-20 | $12.36 | $14.02 | 1,740,825 | — | — |
| 2009-05-19 | $12.84 | $14.56 | 1,386,450 | — | — |
| 2009-05-18 | $13.11 | $14.87 | 1,673,663 | — | — |
| 2009-05-15 | $12.41 | $14.08 | 1,517,063 | — | — |
| 2009-05-14 | $12.61 | $14.31 | 1,329,750 | — | — |
| 2009-05-13 | $12.68 | $14.38 | 2,282,850 | — | — |
| 2009-05-12 | $13.51 | $15.33 | 4,758,750 | — | — |
| 2009-05-11 | $14.96 | $16.97 | 1,898,438 | — | — |
| 2009-05-08 | $15.34 | $17.40 | 1,742,175 | — | — |
| 2009-05-07 | $14.44 | $16.38 | 1,078,650 | — | — |
| 2009-05-06 | $15.14 | $17.18 | 1,106,325 | — | — |
| 2009-05-05 | $15.05 | $17.07 | 1,051,988 | — | — |
| 2009-05-04 | $15.40 | $17.47 | 1,278,788 | — | — |
| 2009-05-01 | $14.68 | $16.65 | 703,013 | — | — |
| 2009-04-30 | $14.59 | $16.55 | 1,402,988 | — | — |
| 2009-04-29 | $14.74 | $16.72 | 947,700 | — | — |
| 2009-04-28 | $13.98 | $15.86 | 889,988 | — | — |
| 2009-04-27 | $14.18 | $16.08 | 869,738 | — | — |
| 2009-04-24 | $14.66 | $16.63 | 919,350 | — | — |
| 2009-04-23 | $14.33 | $16.26 | 1,414,463 | — | — |
| 2009-04-22 | $14.18 | $16.08 | 2,028,713 | — | — |
| 2009-04-21 | $14.62 | $16.58 | 1,206,900 | — | — |
| 2009-04-20 | $13.82 | $15.68 | 1,536,638 | — | — |
| 2009-04-17 | $14.61 | $16.57 | 1,309,838 | — | — |
| 2009-04-16 | $14.39 | $16.33 | 1,311,188 | — | — |
| 2009-04-15 | $14.35 | $16.28 | 2,443,500 | — | — |
| 2009-04-14 | $14.13 | $16.03 | 2,259,225 | — | — |
| 2009-04-13 | $14.21 | $16.12 | 1,483,650 | — | — |
| 2009-04-09 | $14.04 | $15.93 | 2,874,150 | — | — |
| 2009-04-08 | $12.92 | $14.65 | 1,467,113 | — | — |
| 2009-04-07 | $12.76 | $14.47 | 1,616,288 | — | — |
| 2009-04-06 | $13.53 | $15.35 | 1,832,963 | — | — |
| 2009-04-03 | $13.59 | $15.41 | 1,729,350 | — | — |
| 2009-04-02 | $13.19 | $14.97 | 1,876,838 | — | — |
| 2009-04-01 | $12.86 | $14.58 | 1,742,850 | — | — |
| 2009-03-31 | $12.83 | $14.56 | 3,152,588 | — | — |
| 2009-03-30 | $12.00 | $13.61 | 1,248,750 | — | — |
| 2009-03-27 | $12.05 | $13.67 | 954,113 | — | — |
| 2009-03-26 | $12.79 | $14.51 | 1,683,113 | — | — |
| 2009-03-25 | $12.70 | $14.41 | 2,126,925 | — | — |
| 2009-03-24 | $12.05 | $13.67 | 2,521,800 | — | — |
| 2009-03-23 | $12.10 | $13.72 | 2,736,788 | — | — |
| 2009-03-20 | $11.07 | $12.55 | 1,895,400 | — | — |
| 2009-03-19 | $11.12 | $12.61 | 1,866,713 | — | — |
| 2009-03-18 | $11.27 | $12.78 | 1,853,550 | — | — |
| 2009-03-17 | $10.33 | $11.71 | 1,921,050 | — | — |
| 2009-03-16 | $10.24 | $11.62 | 1,774,575 | — | — |
| 2009-03-13 | $10.47 | $11.87 | 1,415,475 | — | — |
| 2009-03-12 | $10.68 | $12.12 | 1,801,913 | — | — |
| 2009-03-11 | $10.04 | $11.39 | 1,323,000 | — | — |
| 2009-03-10 | $9.75 | $11.06 | 1,341,563 | — | — |
| 2009-03-09 | $8.85 | $10.04 | 956,475 | — | — |
| 2009-03-06 | $8.89 | $10.08 | 1,666,913 | — | — |
| 2009-03-05 | $9.32 | $10.57 | 1,153,575 | — | — |
| 2009-03-04 | $9.69 | $11.00 | 1,151,550 | — | — |
| 2009-03-03 | $9.41 | $10.67 | 1,598,063 | — | — |
| 2009-03-02 | $9.67 | $10.97 | 1,649,025 | — | — |
| 2009-02-27 | $9.76 | $11.07 | 1,071,563 | — | — |
| 2009-02-26 | $10.26 | $11.64 | 1,086,075 | — | — |
| 2009-02-25 | $10.23 | $11.61 | 1,629,450 | — | — |
| 2009-02-24 | $10.40 | $11.80 | 1,535,625 | — | — |
| 2009-02-23 | $9.51 | $10.78 | 1,569,713 | — | — |
| 2009-02-20 | $10.05 | $11.40 | 1,139,063 | — | — |
| 2009-02-19 | $10.01 | $11.35 | 1,167,750 | — | — |
| 2009-02-18 | $10.24 | $11.62 | 1,066,500 | — | — |
| 2009-02-17 | $10.38 | $11.77 | 1,365,525 | — | — |
| 2009-02-13 | $10.79 | $12.24 | 1,225,463 | — | — |
| 2009-02-12 | $11.11 | $12.61 | 2,174,513 | — | — |
| 2009-02-11 | $10.77 | $12.22 | 1,744,875 | — | — |
| 2009-02-10 | $10.67 | $12.10 | 1,025,325 | — | — |
| 2009-02-09 | $11.37 | $12.90 | 831,600 | — | — |
| 2009-02-06 | $11.71 | $13.28 | 1,128,938 | — | — |
| 2009-02-05 | $11.02 | $12.50 | 1,364,175 | — | — |
| 2009-02-04 | $10.62 | $12.05 | 1,380,038 | — | — |
| 2009-02-03 | $10.34 | $11.73 | 1,291,950 | — | — |
| 2009-02-02 | $10.25 | $11.63 | 1,351,013 | — | — |
| 2009-01-30 | $10.38 | $11.78 | 984,150 | — | — |
| 2009-01-29 | $10.73 | $12.18 | 1,010,813 | — | — |
| 2009-01-28 | $11.12 | $12.61 | 1,112,738 | — | — |
| 2009-01-27 | $10.40 | $11.80 | 644,625 | — | — |
| 2009-01-26 | $10.42 | $11.82 | 759,038 | — | — |
| 2009-01-23 | $10.58 | $12.00 | 1,468,800 | — | — |
| 2009-01-22 | $10.32 | $11.71 | 1,675,013 | — | — |
| 2009-01-21 | $10.41 | $11.80 | 2,507,625 | — | — |
| 2009-01-20 | $9.72 | $11.03 | 2,567,363 | — | — |
| 2009-01-16 | $11.33 | $12.85 | 1,871,775 | — | — |
| 2009-01-15 | $11.11 | $12.60 | 2,772,225 | — | — |
| 2009-01-14 | $11.12 | $12.61 | 2,111,400 | — | — |
| 2009-01-13 | $11.60 | $13.16 | 1,571,063 | — | — |
| 2009-01-12 | $11.40 | $12.93 | 1,941,975 | — | — |
| 2009-01-09 | $11.79 | $13.37 | 2,906,550 | — | — |
| 2009-01-08 | $12.34 | $14.00 | 1,709,100 | — | — |
| 2009-01-07 | $12.63 | $14.33 | 1,921,388 | — | — |
| 2009-01-06 | $14.03 | $15.91 | 1,920,038 | — | — |
| 2009-01-05 | $13.91 | $15.78 | 1,439,438 | — | — |
| 2009-01-02 | $13.54 | $15.36 | 1,100,588 | — | — |