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 | $16.45 | $34.94 | 232,100 | — | — |
| 2009-12-30 | $16.90 | $35.90 | 154,800 | — | — |
| 2009-12-29 | $16.98 | $36.07 | 86,700 | — | — |
| 2009-12-28 | $17.02 | $36.15 | 68,000 | — | — |
| 2009-12-24 | $16.90 | $35.90 | 113,900 | — | — |
| 2009-12-23 | $16.74 | $35.56 | 316,500 | — | — |
| 2009-12-22 | $16.93 | $35.96 | 134,700 | — | — |
| 2009-12-21 | $16.76 | $35.60 | 177,900 | — | — |
| 2009-12-18 | $16.57 | $35.20 | 1,029,800 | — | — |
| 2009-12-17 | $16.29 | $34.60 | 242,800 | — | — |
| 2009-12-16 | $16.44 | $34.92 | 221,600 | — | — |
| 2009-12-15 | $16.20 | $34.41 | 357,300 | — | — |
| 2009-12-14 | $16.16 | $34.33 | 85,600 | — | — |
| 2009-12-11 | $15.97 | $33.92 | 156,000 | — | — |
| 2009-12-10 | $15.69 | $33.33 | 189,600 | — | — |
| 2009-12-09 | $15.65 | $33.24 | 83,400 | — | — |
| 2009-12-08 | $15.79 | $33.54 | 101,300 | — | — |
| 2009-12-07 | $16.13 | $34.26 | 93,400 | — | — |
| 2009-12-04 | $15.99 | $33.97 | 224,100 | — | — |
| 2009-12-03 | $15.63 | $33.20 | 160,500 | — | — |
| 2009-12-02 | $15.99 | $33.97 | 239,100 | — | — |
| 2009-12-01 | $15.59 | $33.12 | 304,100 | — | — |
| 2009-11-30 | $15.60 | $33.14 | 221,500 | — | — |
| 2009-11-27 | $15.29 | $32.48 | 113,100 | — | — |
| 2009-11-25 | $15.72 | $33.39 | 70,500 | — | — |
| 2009-11-24 | $15.93 | $33.84 | 84,500 | — | — |
| 2009-11-23 | $15.90 | $33.77 | 128,500 | — | — |
| 2009-11-20 | $15.64 | $33.22 | 166,400 | — | — |
| 2009-11-19 | $15.51 | $32.95 | 330,000 | — | — |
| 2009-11-18 | $15.32 | $32.54 | 90,600 | — | — |
| 2009-11-17 | $15.45 | $32.82 | 90,900 | — | — |
| 2009-11-16 | $15.52 | $32.97 | 233,400 | — | — |
| 2009-11-13 | $15.20 | $32.29 | 138,100 | — | — |
| 2009-11-12 | $15.00 | $31.86 | 172,200 | — | — |
| 2009-11-11 | $15.47 | $32.86 | 109,400 | — | — |
| 2009-11-10 | $15.25 | $32.39 | 129,900 | — | — |
| 2009-11-09 | $15.51 | $32.67 | 217,900 | — | — |
| 2009-11-06 | $15.43 | $32.50 | 130,000 | — | — |
| 2009-11-05 | $15.49 | $32.63 | 275,800 | — | — |
| 2009-11-04 | $15.23 | $32.08 | 295,800 | — | — |
| 2009-11-03 | $15.40 | $32.44 | 341,300 | — | — |
| 2009-11-02 | $15.57 | $32.80 | 276,700 | — | — |
| 2009-10-30 | $15.32 | $32.27 | 420,300 | — | — |
| 2009-10-29 | $15.36 | $32.35 | 312,500 | — | — |
| 2009-10-28 | $15.62 | $32.90 | 202,300 | — | — |
| 2009-10-27 | $15.77 | $33.22 | 240,800 | — | — |
| 2009-10-26 | $15.78 | $33.24 | 204,800 | — | — |
| 2009-10-23 | $15.96 | $33.62 | 220,400 | — | — |
| 2009-10-22 | $16.30 | $34.33 | 221,100 | — | — |
| 2009-10-21 | $15.90 | $33.49 | 274,600 | — | — |
| 2009-10-20 | $15.96 | $33.62 | 205,700 | — | — |
| 2009-10-19 | $16.02 | $33.74 | 165,000 | — | — |
| 2009-10-16 | $15.72 | $33.11 | 302,600 | — | — |
| 2009-10-15 | $15.89 | $33.47 | 179,000 | — | — |
| 2009-10-14 | $15.74 | $33.15 | 240,200 | — | — |
| 2009-10-13 | $15.63 | $32.92 | 120,200 | — | — |
| 2009-10-12 | $16.02 | $33.74 | 101,000 | — | — |
| 2009-10-09 | $16.13 | $33.98 | 220,900 | — | — |
| 2009-10-08 | $16.10 | $33.91 | 205,200 | — | — |
| 2009-10-07 | $16.03 | $33.76 | 95,800 | — | — |
| 2009-10-06 | $16.05 | $33.81 | 168,700 | — | — |
| 2009-10-05 | $15.66 | $32.99 | 231,500 | — | — |
| 2009-10-02 | $15.35 | $32.33 | 332,800 | — | — |
| 2009-10-01 | $15.48 | $32.61 | 213,800 | — | — |
| 2009-09-30 | $15.73 | $33.13 | 246,900 | — | — |
| 2009-09-29 | $16.20 | $34.12 | 95,200 | — | — |
| 2009-09-28 | $16.37 | $34.48 | 239,900 | — | — |
| 2009-09-25 | $15.80 | $33.28 | 134,100 | — | — |
| 2009-09-24 | $15.73 | $33.13 | 123,500 | — | — |
| 2009-09-23 | $15.92 | $33.53 | 172,300 | — | — |
| 2009-09-22 | $15.95 | $33.60 | 100,400 | — | — |
| 2009-09-21 | $16.24 | $34.21 | 118,900 | — | — |
| 2009-09-18 | $16.36 | $34.46 | 337,700 | — | — |
| 2009-09-17 | $16.34 | $34.42 | 166,900 | — | — |
| 2009-09-16 | $16.48 | $34.71 | 137,100 | — | — |
| 2009-09-15 | $16.34 | $34.42 | 147,900 | — | — |
| 2009-09-14 | $16.45 | $34.65 | 240,100 | — | — |
| 2009-09-11 | $16.20 | $34.12 | 143,700 | — | — |
| 2009-09-10 | $16.49 | $34.73 | 159,800 | — | — |
| 2009-09-09 | $16.46 | $34.67 | 157,200 | — | — |
| 2009-09-08 | $16.30 | $34.33 | 149,600 | — | — |
| 2009-09-04 | $16.42 | $34.59 | 169,900 | — | — |
| 2009-09-03 | $16.31 | $34.35 | 139,400 | — | — |
| 2009-09-02 | $16.17 | $34.06 | 121,700 | — | — |
| 2009-09-01 | $16.51 | $34.78 | 173,200 | — | — |
| 2009-08-31 | $17.02 | $35.85 | 158,700 | — | — |
| 2009-08-28 | $17.21 | $36.25 | 100,500 | — | — |
| 2009-08-27 | $17.41 | $36.67 | 73,400 | — | — |
| 2009-08-26 | $17.36 | $36.57 | 292,100 | — | — |
| 2009-08-25 | $17.32 | $36.48 | 110,200 | — | — |
| 2009-08-24 | $17.02 | $35.85 | 115,800 | — | — |
| 2009-08-21 | $17.14 | $36.10 | 234,700 | — | — |
| 2009-08-20 | $16.57 | $34.90 | 126,300 | — | — |
| 2009-08-19 | $16.59 | $34.94 | 155,300 | — | — |
| 2009-08-18 | $16.49 | $34.73 | 304,600 | — | — |
| 2009-08-17 | $16.51 | $34.78 | 203,200 | — | — |
| 2009-08-14 | $16.67 | $35.11 | 263,500 | — | — |
| 2009-08-13 | $16.63 | $35.03 | 135,800 | — | — |
| 2009-08-12 | $16.63 | $35.03 | 157,800 | — | — |
| 2009-08-11 | $16.51 | $34.50 | 158,100 | — | — |
| 2009-08-10 | $16.77 | $35.05 | 130,700 | — | — |
| 2009-08-07 | $16.55 | $34.59 | 296,100 | — | — |
| 2009-08-06 | $16.30 | $34.06 | 210,200 | — | — |
| 2009-08-05 | $16.23 | $33.92 | 276,100 | — | — |
| 2009-08-04 | $15.92 | $33.27 | 234,800 | — | — |
| 2009-08-03 | $15.74 | $32.89 | 357,100 | — | — |
| 2009-07-31 | $14.94 | $31.22 | 217,300 | — | — |
| 2009-07-30 | $15.01 | $31.37 | 279,000 | — | — |
| 2009-07-29 | $14.70 | $30.72 | 124,700 | — | — |
| 2009-07-28 | $14.99 | $31.33 | 143,000 | — | — |
| 2009-07-27 | $14.98 | $31.30 | 136,100 | — | — |
| 2009-07-24 | $14.75 | $30.82 | 101,800 | — | — |
| 2009-07-23 | $14.84 | $31.01 | 284,100 | — | — |
| 2009-07-22 | $14.23 | $29.74 | 167,300 | — | — |
| 2009-07-21 | $14.36 | $30.01 | 180,500 | — | — |
| 2009-07-20 | $14.13 | $29.53 | 264,200 | — | — |
| 2009-07-17 | $13.66 | $28.55 | 164,800 | — | — |
| 2009-07-16 | $13.81 | $28.86 | 193,300 | — | — |
| 2009-07-15 | $13.65 | $28.53 | 348,400 | — | — |
| 2009-07-14 | $12.78 | $26.71 | 144,500 | — | — |
| 2009-07-13 | $12.85 | $26.85 | 222,400 | — | — |
| 2009-07-10 | $12.30 | $25.70 | 135,400 | — | — |
| 2009-07-09 | $12.56 | $26.25 | 244,900 | — | — |
| 2009-07-08 | $12.58 | $26.29 | 303,600 | — | — |
| 2009-07-07 | $12.77 | $26.69 | 273,600 | — | — |
| 2009-07-06 | $12.70 | $26.54 | 227,700 | — | — |
| 2009-07-02 | $12.68 | $26.50 | 305,400 | — | — |
| 2009-07-01 | $13.14 | $27.46 | 229,200 | — | — |
| 2009-06-30 | $12.77 | $26.69 | 166,000 | — | — |
| 2009-06-29 | $12.91 | $26.98 | 146,200 | — | — |
| 2009-06-26 | $12.90 | $26.96 | 554,900 | — | — |
| 2009-06-25 | $12.51 | $26.14 | 334,800 | — | — |
| 2009-06-24 | $12.35 | $25.81 | 155,600 | — | — |
| 2009-06-23 | $12.36 | $25.83 | 179,300 | — | — |
| 2009-06-22 | $12.58 | $26.29 | 197,100 | — | — |
| 2009-06-19 | $13.12 | $27.42 | 335,100 | — | — |
| 2009-06-18 | $13.05 | $27.27 | 107,400 | — | — |
| 2009-06-17 | $13.06 | $27.29 | 201,900 | — | — |
| 2009-06-16 | $12.95 | $27.06 | 176,700 | — | — |
| 2009-06-15 | $12.88 | $26.92 | 230,500 | — | — |
| 2009-06-12 | $13.29 | $27.77 | 153,700 | — | — |
| 2009-06-11 | $13.49 | $28.19 | 249,900 | — | — |
| 2009-06-10 | $13.59 | $28.40 | 356,700 | — | — |
| 2009-06-09 | $13.90 | $29.05 | 202,800 | — | — |
| 2009-06-08 | $13.94 | $29.13 | 200,900 | — | — |
| 2009-06-05 | $13.95 | $29.15 | 344,900 | — | — |
| 2009-06-04 | $14.18 | $29.63 | 264,500 | — | — |
| 2009-06-03 | $14.15 | $29.57 | 179,200 | — | — |
| 2009-06-02 | $14.11 | $29.49 | 391,400 | — | — |
| 2009-06-01 | $13.88 | $29.01 | 318,800 | — | — |
| 2009-05-29 | $13.21 | $27.61 | 270,100 | — | — |
| 2009-05-28 | $12.83 | $26.81 | 180,100 | — | — |
| 2009-05-27 | $12.79 | $26.73 | 212,300 | — | — |
| 2009-05-26 | $13.45 | $28.11 | 201,300 | — | — |
| 2009-05-22 | $12.73 | $26.60 | 150,700 | — | — |
| 2009-05-21 | $12.79 | $26.73 | 323,100 | — | — |
| 2009-05-20 | $12.72 | $26.58 | 211,600 | — | — |
| 2009-05-19 | $13.21 | $27.61 | 200,200 | — | — |
| 2009-05-18 | $13.51 | $28.23 | 185,600 | — | — |
| 2009-05-15 | $13.01 | $27.19 | 248,600 | — | — |
| 2009-05-14 | $13.47 | $28.15 | 195,800 | — | — |
| 2009-05-13 | $13.01 | $27.19 | 334,900 | — | — |
| 2009-05-12 | $13.91 | $28.80 | 221,200 | — | — |
| 2009-05-11 | $14.22 | $29.44 | 219,500 | — | — |
| 2009-05-08 | $15.03 | $31.12 | 279,500 | — | — |
| 2009-05-07 | $13.86 | $28.69 | 268,700 | — | — |
| 2009-05-06 | $14.33 | $29.67 | 310,700 | — | — |
| 2009-05-05 | $14.07 | $29.13 | 364,300 | — | — |
| 2009-05-04 | $15.11 | $31.28 | 383,200 | — | — |
| 2009-05-01 | $14.62 | $30.27 | 399,800 | — | — |
| 2009-04-30 | $14.76 | $30.56 | 801,200 | — | — |
| 2009-04-29 | $12.68 | $26.25 | 340,100 | — | — |
| 2009-04-28 | $11.91 | $24.66 | 190,200 | — | — |
| 2009-04-27 | $11.63 | $24.08 | 246,400 | — | — |
| 2009-04-24 | $12.01 | $24.86 | 298,900 | — | — |
| 2009-04-23 | $12.02 | $24.88 | 249,800 | — | — |
| 2009-04-22 | $12.14 | $25.13 | 283,200 | — | — |
| 2009-04-21 | $12.78 | $26.46 | 310,700 | — | — |
| 2009-04-20 | $11.93 | $24.70 | 375,800 | — | — |
| 2009-04-17 | $12.71 | $26.31 | 389,100 | — | — |
| 2009-04-16 | $13.13 | $27.18 | 450,900 | — | — |
| 2009-04-15 | $13.64 | $28.24 | 280,800 | — | — |
| 2009-04-14 | $13.08 | $27.08 | 457,800 | — | — |
| 2009-04-13 | $14.35 | $29.71 | 307,000 | — | — |
| 2009-04-09 | $13.88 | $28.73 | 409,300 | — | — |
| 2009-04-08 | $12.80 | $26.50 | 189,000 | — | — |
| 2009-04-07 | $12.49 | $25.86 | 245,700 | — | — |
| 2009-04-06 | $12.88 | $26.66 | 237,100 | — | — |
| 2009-04-03 | $13.08 | $27.08 | 184,700 | — | — |
| 2009-04-02 | $12.81 | $26.52 | 479,800 | — | — |
| 2009-04-01 | $12.22 | $25.30 | 474,600 | — | — |
| 2009-03-31 | $12.16 | $25.17 | 290,000 | — | — |
| 2009-03-30 | $11.84 | $24.51 | 461,800 | — | — |
| 2009-03-27 | $12.50 | $25.88 | 358,700 | — | — |
| 2009-03-26 | $12.95 | $26.81 | 435,700 | — | — |
| 2009-03-25 | $12.81 | $26.52 | 535,400 | — | — |
| 2009-03-24 | $12.18 | $25.22 | 370,900 | — | — |
| 2009-03-23 | $13.16 | $27.24 | 615,500 | — | — |
| 2009-03-20 | $12.48 | $25.84 | 549,000 | — | — |
| 2009-03-19 | $12.69 | $26.27 | 322,400 | — | — |
| 2009-03-18 | $13.17 | $27.27 | 553,700 | — | — |
| 2009-03-17 | $12.95 | $26.81 | 270,000 | — | — |
| 2009-03-16 | $12.10 | $25.05 | 313,000 | — | — |
| 2009-03-13 | $12.35 | $25.57 | 162,700 | — | — |
| 2009-03-12 | $12.12 | $25.09 | 405,300 | — | — |
| 2009-03-11 | $11.39 | $23.58 | 480,700 | — | — |
| 2009-03-10 | $11.26 | $23.31 | 375,400 | — | — |
| 2009-03-09 | $10.17 | $21.05 | 234,000 | — | — |
| 2009-03-06 | $10.61 | $21.97 | 292,300 | — | — |
| 2009-03-05 | $10.32 | $21.36 | 379,100 | — | — |
| 2009-03-04 | $11.36 | $23.52 | 299,500 | — | — |
| 2009-03-03 | $11.20 | $23.19 | 514,000 | — | — |
| 2009-03-02 | $11.60 | $24.01 | 419,000 | — | — |
| 2009-02-27 | $12.03 | $24.91 | 436,200 | — | — |
| 2009-02-26 | $11.88 | $24.59 | 248,000 | — | — |
| 2009-02-25 | $12.27 | $25.40 | 316,500 | — | — |
| 2009-02-24 | $12.87 | $26.64 | 428,700 | — | — |
| 2009-02-23 | $11.86 | $24.55 | 315,800 | — | — |
| 2009-02-20 | $12.67 | $26.23 | 368,500 | — | — |
| 2009-02-19 | $12.64 | $26.17 | 406,200 | — | — |
| 2009-02-18 | $12.88 | $26.66 | 288,700 | — | — |
| 2009-02-17 | $13.03 | $26.98 | 491,800 | — | — |
| 2009-02-13 | $13.59 | $28.13 | 502,000 | — | — |
| 2009-02-12 | $14.17 | $29.34 | 520,900 | — | — |
| 2009-02-11 | $14.20 | $29.40 | 398,100 | — | — |
| 2009-02-10 | $14.02 | $28.76 | 384,700 | — | — |
| 2009-02-09 | $15.06 | $30.89 | 242,000 | — | — |
| 2009-02-06 | $15.28 | $31.34 | 403,900 | — | — |
| 2009-02-05 | $14.88 | $30.52 | 382,100 | — | — |
| 2009-02-04 | $14.63 | $30.01 | 395,200 | — | — |
| 2009-02-03 | $14.99 | $30.75 | 336,100 | — | — |
| 2009-02-02 | $14.98 | $30.72 | 848,500 | — | — |
| 2009-01-30 | $15.35 | $31.48 | 1,018,100 | — | — |
| 2009-01-29 | $15.78 | $32.37 | 1,029,100 | — | — |
| 2009-01-28 | $20.68 | $42.42 | 302,300 | — | — |
| 2009-01-27 | $19.89 | $40.80 | 200,600 | — | — |
| 2009-01-26 | $19.46 | $39.91 | 245,100 | — | — |
| 2009-01-23 | $19.50 | $40.00 | 211,200 | — | — |
| 2009-01-22 | $19.65 | $40.30 | 205,000 | — | — |
| 2009-01-21 | $20.94 | $42.95 | 414,300 | — | — |
| 2009-01-20 | $19.68 | $40.36 | 367,500 | — | — |
| 2009-01-16 | $21.26 | $43.61 | 227,400 | — | — |
| 2009-01-15 | $20.87 | $42.81 | 214,000 | — | — |
| 2009-01-14 | $20.69 | $42.44 | 180,000 | — | — |
| 2009-01-13 | $21.84 | $44.79 | 176,100 | — | — |
| 2009-01-12 | $21.28 | $43.65 | 193,200 | — | — |
| 2009-01-09 | $21.15 | $43.38 | 153,400 | — | — |
| 2009-01-08 | $22.37 | $45.88 | 110,300 | — | — |
| 2009-01-07 | $21.81 | $44.73 | 267,300 | — | — |
| 2009-01-06 | $22.94 | $47.05 | 170,500 | — | — |
| 2009-01-05 | $22.48 | $46.11 | 180,900 | — | — |
| 2009-01-02 | $22.71 | $46.58 | 147,900 | — | — |