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 | $17.24 | $108.07 | 205,600 | — | — |
| 2009-12-30 | $17.60 | $110.33 | 260,200 | — | — |
| 2009-12-29 | $17.45 | $109.38 | 173,500 | — | — |
| 2009-12-28 | $17.77 | $110.70 | 280,500 | — | — |
| 2009-12-24 | $18.21 | $113.44 | 74,700 | — | — |
| 2009-12-23 | $18.05 | $112.44 | 87,300 | — | — |
| 2009-12-22 | $18.15 | $113.06 | 162,200 | — | — |
| 2009-12-21 | $18.18 | $113.25 | 187,200 | — | — |
| 2009-12-18 | $17.95 | $111.82 | 206,700 | — | — |
| 2009-12-17 | $17.52 | $109.14 | 226,300 | — | — |
| 2009-12-16 | $17.24 | $107.39 | 238,500 | — | — |
| 2009-12-15 | $17.50 | $109.01 | 357,500 | — | — |
| 2009-12-14 | $17.58 | $109.51 | 212,300 | — | — |
| 2009-12-11 | $17.06 | $106.27 | 102,300 | — | — |
| 2009-12-10 | $17.12 | $106.65 | 174,700 | — | — |
| 2009-12-09 | $16.99 | $105.84 | 185,300 | — | — |
| 2009-12-08 | $17.43 | $108.58 | 130,700 | — | — |
| 2009-12-07 | $17.33 | $107.95 | 113,400 | — | — |
| 2009-12-04 | $17.12 | $106.65 | 147,800 | — | — |
| 2009-12-03 | $17.38 | $108.27 | 109,000 | — | — |
| 2009-12-02 | $17.55 | $109.32 | 84,800 | — | — |
| 2009-12-01 | $17.56 | $109.39 | 142,400 | — | — |
| 2009-11-30 | $17.57 | $109.45 | 95,100 | — | — |
| 2009-11-27 | $17.56 | $109.39 | 71,700 | — | — |
| 2009-11-25 | $18.20 | $113.37 | 152,300 | — | — |
| 2009-11-24 | $18.00 | $111.79 | 292,200 | — | — |
| 2009-11-23 | $17.74 | $110.18 | 151,000 | — | — |
| 2009-11-20 | $17.83 | $110.74 | 162,000 | — | — |
| 2009-11-19 | $18.02 | $111.92 | 297,400 | — | — |
| 2009-11-18 | $19.02 | $118.13 | 92,600 | — | — |
| 2009-11-17 | $19.31 | $119.93 | 118,700 | — | — |
| 2009-11-16 | $19.42 | $120.61 | 112,000 | — | — |
| 2009-11-13 | $19.51 | $121.17 | 95,800 | — | — |
| 2009-11-12 | $19.17 | $119.06 | 167,300 | — | — |
| 2009-11-11 | $19.25 | $119.55 | 108,600 | — | — |
| 2009-11-10 | $19.21 | $119.31 | 136,900 | — | — |
| 2009-11-09 | $19.31 | $119.93 | 138,400 | — | — |
| 2009-11-06 | $18.69 | $116.08 | 102,000 | — | — |
| 2009-11-05 | $18.86 | $117.13 | 115,000 | — | — |
| 2009-11-04 | $18.54 | $115.15 | 95,600 | — | — |
| 2009-11-03 | $18.48 | $114.77 | 129,800 | — | — |
| 2009-11-02 | $18.14 | $112.66 | 184,000 | — | — |
| 2009-10-30 | $17.81 | $110.61 | 207,100 | — | — |
| 2009-10-29 | $17.98 | $111.67 | 136,500 | — | — |
| 2009-10-28 | $17.25 | $107.13 | 238,700 | — | — |
| 2009-10-27 | $18.59 | $114.83 | 124,900 | — | — |
| 2009-10-26 | $18.55 | $114.58 | 179,100 | — | — |
| 2009-10-23 | $18.88 | $116.62 | 154,900 | — | — |
| 2009-10-22 | $19.52 | $120.57 | 160,400 | — | — |
| 2009-10-21 | $19.31 | $119.28 | 235,400 | — | — |
| 2009-10-20 | $19.28 | $119.09 | 172,000 | — | — |
| 2009-10-19 | $19.00 | $117.36 | 185,300 | — | — |
| 2009-10-16 | $18.75 | $115.82 | 93,500 | — | — |
| 2009-10-15 | $18.82 | $116.25 | 167,100 | — | — |
| 2009-10-14 | $18.65 | $115.20 | 199,200 | — | — |
| 2009-10-13 | $18.40 | $113.65 | 130,400 | — | — |
| 2009-10-12 | $18.01 | $111.25 | 185,900 | — | — |
| 2009-10-09 | $18.45 | $113.96 | 168,900 | — | — |
| 2009-10-08 | $18.62 | $115.01 | 177,900 | — | — |
| 2009-10-07 | $18.02 | $111.31 | 92,700 | — | — |
| 2009-10-06 | $17.98 | $111.06 | 177,900 | — | — |
| 2009-10-05 | $17.47 | $107.91 | 133,600 | — | — |
| 2009-10-02 | $16.88 | $104.27 | 191,100 | — | — |
| 2009-10-01 | $17.16 | $106.00 | 212,900 | — | — |
| 2009-09-30 | $18.06 | $111.55 | 100,500 | — | — |
| 2009-09-29 | $18.30 | $113.04 | 141,600 | — | — |
| 2009-09-28 | $18.06 | $111.55 | 111,500 | — | — |
| 2009-09-25 | $17.75 | $109.31 | 112,800 | — | — |
| 2009-09-24 | $17.85 | $109.93 | 175,100 | — | — |
| 2009-09-23 | $18.06 | $111.22 | 288,400 | — | — |
| 2009-09-22 | $18.00 | $110.85 | 153,300 | — | — |
| 2009-09-21 | $17.80 | $109.62 | 260,700 | — | — |
| 2009-09-18 | $18.13 | $111.65 | 315,800 | — | — |
| 2009-09-17 | $18.73 | $115.35 | 504,000 | — | — |
| 2009-09-16 | $19.25 | $118.55 | 405,400 | — | — |
| 2009-09-15 | $18.89 | $116.33 | 473,900 | — | — |
| 2009-09-14 | $18.19 | $112.02 | 450,100 | — | — |
| 2009-09-11 | $17.88 | $110.11 | 759,100 | — | — |
| 2009-09-10 | $17.01 | $104.76 | 343,500 | — | — |
| 2009-09-09 | $16.35 | $100.69 | 327,100 | — | — |
| 2009-09-08 | $15.70 | $96.69 | 417,400 | — | — |
| 2009-09-04 | $15.29 | $94.16 | 322,000 | — | — |
| 2009-09-03 | $15.23 | $93.79 | 184,900 | — | — |
| 2009-09-02 | $14.97 | $92.19 | 179,300 | — | — |
| 2009-09-01 | $14.71 | $90.59 | 372,400 | — | — |
| 2009-08-31 | $14.92 | $91.88 | 172,600 | — | — |
| 2009-08-28 | $14.70 | $90.53 | 157,700 | — | — |
| 2009-08-27 | $14.80 | $91.15 | 324,800 | — | — |
| 2009-08-26 | $15.16 | $92.99 | 218,200 | — | — |
| 2009-08-25 | $15.24 | $93.48 | 285,700 | — | — |
| 2009-08-24 | $15.09 | $92.56 | 368,200 | — | — |
| 2009-08-21 | $14.75 | $90.47 | 313,600 | — | — |
| 2009-08-20 | $14.31 | $87.77 | 247,000 | — | — |
| 2009-08-19 | $14.01 | $85.93 | 186,900 | — | — |
| 2009-08-18 | $13.69 | $83.97 | 125,100 | — | — |
| 2009-08-17 | $13.49 | $82.74 | 224,900 | — | — |
| 2009-08-14 | $14.08 | $86.36 | 129,200 | — | — |
| 2009-08-13 | $14.18 | $86.98 | 163,100 | — | — |
| 2009-08-12 | $13.80 | $84.64 | 112,000 | — | — |
| 2009-08-11 | $13.64 | $83.66 | 153,300 | — | — |
| 2009-08-10 | $14.00 | $85.87 | 115,700 | — | — |
| 2009-08-07 | $13.94 | $85.50 | 191,700 | — | — |
| 2009-08-06 | $14.01 | $85.93 | 154,000 | — | — |
| 2009-08-05 | $14.08 | $86.36 | 191,000 | — | — |
| 2009-08-04 | $13.90 | $85.26 | 250,000 | — | — |
| 2009-08-03 | $13.80 | $84.64 | 249,200 | — | — |
| 2009-07-31 | $13.34 | $81.82 | 192,700 | — | — |
| 2009-07-30 | $13.59 | $83.36 | 152,900 | — | — |
| 2009-07-29 | $13.29 | $81.52 | 188,400 | — | — |
| 2009-07-28 | $13.52 | $82.71 | 235,000 | — | — |
| 2009-07-27 | $13.84 | $84.67 | 255,800 | — | — |
| 2009-07-24 | $13.82 | $84.55 | 238,700 | — | — |
| 2009-07-23 | $13.41 | $82.04 | 356,200 | — | — |
| 2009-07-22 | $13.26 | $81.12 | 230,400 | — | — |
| 2009-07-21 | $12.93 | $79.10 | 161,200 | — | — |
| 2009-07-20 | $12.70 | $77.70 | 226,800 | — | — |
| 2009-07-17 | $12.49 | $76.41 | 279,500 | — | — |
| 2009-07-16 | $12.46 | $76.23 | 318,000 | — | — |
| 2009-07-15 | $12.51 | $76.53 | 235,800 | — | — |
| 2009-07-14 | $12.57 | $76.90 | 122,700 | — | — |
| 2009-07-13 | $12.79 | $78.25 | 143,000 | — | — |
| 2009-07-10 | $12.84 | $78.55 | 219,000 | — | — |
| 2009-07-09 | $12.88 | $78.80 | 164,900 | — | — |
| 2009-07-08 | $13.05 | $79.84 | 201,800 | — | — |
| 2009-07-07 | $13.39 | $81.92 | 190,800 | — | — |
| 2009-07-06 | $13.74 | $84.06 | 162,100 | — | — |
| 2009-07-02 | $14.05 | $85.95 | 131,700 | — | — |
| 2009-07-01 | $14.40 | $88.10 | 184,000 | — | — |
| 2009-06-30 | $14.37 | $87.91 | 121,500 | — | — |
| 2009-06-29 | $14.33 | $87.67 | 135,500 | — | — |
| 2009-06-26 | $14.32 | $87.61 | 211,600 | — | — |
| 2009-06-25 | $14.60 | $89.28 | 153,800 | — | — |
| 2009-06-24 | $14.31 | $87.51 | 183,600 | — | — |
| 2009-06-23 | $14.70 | $89.89 | 240,700 | — | — |
| 2009-06-22 | $15.09 | $92.28 | 345,000 | — | — |
| 2009-06-19 | $16.30 | $99.68 | 180,000 | — | — |
| 2009-06-18 | $16.46 | $100.66 | 222,500 | — | — |
| 2009-06-17 | $16.55 | $101.21 | 200,600 | — | — |
| 2009-06-16 | $17.15 | $104.88 | 213,300 | — | — |
| 2009-06-15 | $17.35 | $106.10 | 167,200 | — | — |
| 2009-06-12 | $17.60 | $107.63 | 192,600 | — | — |
| 2009-06-11 | $17.55 | $107.32 | 291,700 | — | — |
| 2009-06-10 | $16.67 | $101.94 | 197,700 | — | — |
| 2009-06-09 | $16.91 | $103.41 | 228,200 | — | — |
| 2009-06-08 | $17.29 | $105.73 | 194,200 | — | — |
| 2009-06-05 | $17.65 | $107.93 | 237,800 | — | — |
| 2009-06-04 | $17.47 | $106.83 | 155,100 | — | — |
| 2009-06-03 | $17.09 | $104.51 | 169,000 | — | — |
| 2009-06-02 | $17.90 | $109.46 | 177,800 | — | — |
| 2009-06-01 | $17.85 | $109.16 | 294,200 | — | — |
| 2009-05-29 | $17.22 | $105.30 | 161,000 | — | — |
| 2009-05-28 | $16.76 | $102.49 | 256,100 | — | — |
| 2009-05-27 | $16.71 | $102.19 | 120,500 | — | — |
| 2009-05-26 | $16.53 | $100.93 | 151,400 | — | — |
| 2009-05-22 | $16.61 | $101.41 | 168,100 | — | — |
| 2009-05-21 | $16.26 | $99.28 | 236,400 | — | — |
| 2009-05-20 | $16.47 | $100.56 | 218,400 | — | — |
| 2009-05-19 | $16.19 | $98.85 | 171,600 | — | — |
| 2009-05-18 | $16.46 | $100.50 | 143,300 | — | — |
| 2009-05-15 | $15.73 | $96.04 | 112,500 | — | — |
| 2009-05-14 | $16.44 | $100.38 | 147,000 | — | — |
| 2009-05-13 | $16.33 | $99.71 | 195,000 | — | — |
| 2009-05-12 | $17.35 | $105.93 | 176,900 | — | — |
| 2009-05-11 | $17.18 | $104.90 | 182,100 | — | — |
| 2009-05-08 | $17.90 | $109.29 | 214,800 | — | — |
| 2009-05-07 | $16.81 | $102.64 | 332,700 | — | — |
| 2009-05-06 | $16.94 | $103.43 | 297,200 | — | — |
| 2009-05-05 | $15.58 | $95.13 | 212,700 | — | — |
| 2009-05-04 | $15.66 | $95.61 | 250,400 | — | — |
| 2009-05-01 | $15.00 | $91.58 | 326,700 | — | — |
| 2009-04-30 | $14.21 | $86.76 | 215,300 | — | — |
| 2009-04-29 | $14.14 | $86.33 | 182,300 | — | — |
| 2009-04-28 | $13.89 | $84.81 | 152,500 | — | — |
| 2009-04-27 | $14.11 | $86.11 | 209,400 | — | — |
| 2009-04-24 | $13.97 | $85.26 | 199,500 | — | — |
| 2009-04-23 | $14.02 | $85.56 | 279,800 | — | — |
| 2009-04-22 | $13.94 | $85.08 | 214,400 | — | — |
| 2009-04-21 | $14.02 | $85.56 | 337,800 | — | — |
| 2009-04-20 | $14.06 | $85.81 | 236,900 | — | — |
| 2009-04-17 | $14.96 | $91.30 | 150,900 | — | — |
| 2009-04-16 | $14.64 | $89.35 | 208,900 | — | — |
| 2009-04-15 | $14.85 | $90.63 | 164,100 | — | — |
| 2009-04-14 | $14.93 | $91.12 | 246,500 | — | — |
| 2009-04-13 | $15.55 | $94.90 | 283,900 | — | — |
| 2009-04-09 | $15.23 | $92.95 | 94,800 | — | — |
| 2009-04-08 | $14.98 | $91.42 | 120,400 | — | — |
| 2009-04-07 | $14.82 | $90.45 | 140,500 | — | — |
| 2009-04-06 | $15.11 | $92.22 | 148,000 | — | — |
| 2009-04-03 | $15.62 | $95.33 | 131,600 | — | — |
| 2009-04-02 | $15.26 | $93.13 | 177,600 | — | — |
| 2009-04-01 | $14.58 | $88.98 | 136,800 | — | — |
| 2009-03-31 | $14.29 | $87.21 | 145,800 | — | — |
| 2009-03-30 | $14.16 | $86.42 | 133,000 | — | — |
| 2009-03-27 | $14.70 | $89.71 | 108,900 | — | — |
| 2009-03-26 | $15.47 | $94.10 | 194,000 | — | — |
| 2009-03-25 | $15.43 | $93.85 | 305,000 | — | — |
| 2009-03-24 | $15.70 | $95.50 | 151,000 | — | — |
| 2009-03-23 | $16.23 | $98.72 | 194,000 | — | — |
| 2009-03-20 | $15.45 | $93.98 | 154,900 | — | — |
| 2009-03-19 | $15.88 | $96.59 | 225,700 | — | — |
| 2009-03-18 | $14.83 | $90.20 | 188,100 | — | — |
| 2009-03-17 | $14.99 | $91.18 | 160,200 | — | — |
| 2009-03-16 | $14.89 | $90.57 | 362,500 | — | — |
| 2009-03-13 | $14.53 | $88.38 | 269,700 | — | — |
| 2009-03-12 | $14.75 | $89.72 | 297,000 | — | — |
| 2009-03-11 | $13.61 | $82.78 | 298,100 | — | — |
| 2009-03-10 | $14.00 | $85.16 | 316,100 | — | — |
| 2009-03-09 | $13.21 | $80.35 | 375,900 | — | — |
| 2009-03-06 | $13.80 | $83.94 | 264,300 | — | — |
| 2009-03-05 | $13.39 | $81.45 | 182,800 | — | — |
| 2009-03-04 | $14.25 | $86.68 | 275,700 | — | — |
| 2009-03-03 | $13.30 | $80.90 | 365,000 | — | — |
| 2009-03-02 | $13.92 | $84.67 | 502,400 | — | — |
| 2009-02-27 | $15.55 | $94.58 | 424,700 | — | — |
| 2009-02-26 | $15.96 | $97.08 | 389,700 | — | — |
| 2009-02-25 | $15.51 | $94.34 | 365,100 | — | — |
| 2009-02-24 | $14.93 | $90.21 | 297,100 | — | — |
| 2009-02-23 | $14.68 | $88.70 | 593,900 | — | — |
| 2009-02-20 | $15.15 | $91.54 | 623,400 | — | — |
| 2009-02-19 | $16.73 | $101.09 | 375,100 | — | — |
| 2009-02-18 | $16.03 | $96.86 | 295,200 | — | — |
| 2009-02-17 | $16.89 | $102.05 | 175,600 | — | — |
| 2009-02-13 | $17.96 | $108.52 | 216,000 | — | — |
| 2009-02-12 | $17.40 | $105.13 | 312,700 | — | — |
| 2009-02-11 | $17.26 | $104.29 | 235,300 | — | — |
| 2009-02-10 | $17.92 | $108.28 | 165,100 | — | — |
| 2009-02-09 | $18.72 | $113.11 | 246,700 | — | — |
| 2009-02-06 | $19.05 | $115.10 | 273,800 | — | — |
| 2009-02-05 | $19.22 | $116.13 | 225,200 | — | — |
| 2009-02-04 | $18.52 | $111.90 | 179,400 | — | — |
| 2009-02-03 | $18.18 | $109.85 | 317,700 | — | — |
| 2009-02-02 | $18.50 | $111.78 | 437,300 | — | — |
| 2009-01-30 | $20.02 | $120.97 | 207,300 | — | — |
| 2009-01-29 | $21.00 | $126.89 | 175,700 | — | — |
| 2009-01-28 | $21.80 | $131.72 | 334,300 | — | — |
| 2009-01-27 | $22.20 | $133.89 | 281,900 | — | — |
| 2009-01-26 | $23.01 | $138.77 | 224,100 | — | — |
| 2009-01-23 | $23.62 | $142.45 | 75,700 | — | — |
| 2009-01-22 | $23.43 | $141.31 | 131,000 | — | — |
| 2009-01-21 | $24.00 | $144.75 | 264,700 | — | — |
| 2009-01-20 | $24.02 | $144.87 | 446,700 | — | — |
| 2009-01-16 | $27.11 | $163.50 | 106,800 | — | — |
| 2009-01-15 | $27.19 | $163.98 | 114,500 | — | — |
| 2009-01-14 | $27.38 | $165.13 | 117,400 | — | — |
| 2009-01-13 | $27.95 | $168.57 | 123,600 | — | — |
| 2009-01-12 | $27.28 | $164.53 | 108,700 | — | — |
| 2009-01-09 | $28.26 | $170.44 | 126,400 | — | — |
| 2009-01-08 | $29.41 | $177.37 | 149,900 | — | — |
| 2009-01-07 | $30.05 | $181.23 | 212,900 | — | — |
| 2009-01-06 | $31.79 | $191.73 | 157,000 | — | — |
| 2009-01-05 | $31.60 | $190.58 | 163,000 | — | — |
| 2009-01-02 | $31.80 | $191.79 | 136,200 | — | — |