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 | $17.01 | $17.01 | 321,600 | — | — |
| 2009-12-30 | $17.28 | $17.28 | 457,600 | — | — |
| 2009-12-29 | $17.20 | $17.20 | 180,300 | — | — |
| 2009-12-28 | $17.31 | $17.31 | 225,500 | — | — |
| 2009-12-24 | $17.41 | $17.41 | 58,400 | — | — |
| 2009-12-23 | $17.27 | $17.27 | 414,500 | — | — |
| 2009-12-22 | $17.44 | $17.44 | 395,100 | — | — |
| 2009-12-21 | $17.10 | $17.10 | 532,100 | — | — |
| 2009-12-18 | $16.90 | $16.90 | 1,379,000 | — | — |
| 2009-12-17 | $16.58 | $16.58 | 420,100 | — | — |
| 2009-12-16 | $16.94 | $16.94 | 325,000 | — | — |
| 2009-12-15 | $16.85 | $16.85 | 441,200 | — | — |
| 2009-12-14 | $17.00 | $17.00 | 347,700 | — | — |
| 2009-12-11 | $16.82 | $16.82 | 502,300 | — | — |
| 2009-12-10 | $16.86 | $16.86 | 592,000 | — | — |
| 2009-12-09 | $16.80 | $16.80 | 300,100 | — | — |
| 2009-12-08 | $16.70 | $16.70 | 565,800 | — | — |
| 2009-12-07 | $16.83 | $16.83 | 380,600 | — | — |
| 2009-12-04 | $16.86 | $16.86 | 531,500 | — | — |
| 2009-12-03 | $16.42 | $16.42 | 296,000 | — | — |
| 2009-12-02 | $16.40 | $16.40 | 641,500 | — | — |
| 2009-12-01 | $16.24 | $16.24 | 956,300 | — | — |
| 2009-11-30 | $16.02 | $16.02 | 608,400 | — | — |
| 2009-11-27 | $16.00 | $16.00 | 229,900 | — | — |
| 2009-11-25 | $16.37 | $16.37 | 315,200 | — | — |
| 2009-11-24 | $16.37 | $16.37 | 546,400 | — | — |
| 2009-11-23 | $16.31 | $16.31 | 524,000 | — | — |
| 2009-11-20 | $16.01 | $16.01 | 1,040,700 | — | — |
| 2009-11-19 | $16.21 | $16.21 | 3,285,000 | — | — |
| 2009-11-18 | $16.98 | $16.98 | 510,300 | — | — |
| 2009-11-17 | $17.15 | $17.15 | 580,300 | — | — |
| 2009-11-16 | $17.38 | $17.38 | 806,500 | — | — |
| 2009-11-13 | $16.62 | $16.62 | 1,067,900 | — | — |
| 2009-11-12 | $15.77 | $15.77 | 425,300 | — | — |
| 2009-11-11 | $16.13 | $16.13 | 401,900 | — | — |
| 2009-11-10 | $15.90 | $15.90 | 739,300 | — | — |
| 2009-11-09 | $15.72 | $15.72 | 443,600 | — | — |
| 2009-11-06 | $15.38 | $15.38 | 519,400 | — | — |
| 2009-11-05 | $15.26 | $15.26 | 970,100 | — | — |
| 2009-11-04 | $14.99 | $14.99 | 1,632,100 | — | — |
| 2009-11-03 | $15.30 | $15.30 | 1,127,100 | — | — |
| 2009-11-02 | $15.59 | $15.59 | 941,100 | — | — |
| 2009-10-30 | $15.47 | $15.47 | 956,900 | — | — |
| 2009-10-29 | $15.67 | $15.67 | 1,098,600 | — | — |
| 2009-10-28 | $15.34 | $15.34 | 1,403,600 | — | — |
| 2009-10-27 | $15.77 | $15.77 | 627,500 | — | — |
| 2009-10-26 | $16.02 | $16.02 | 1,363,600 | — | — |
| 2009-10-23 | $16.03 | $16.03 | 657,700 | — | — |
| 2009-10-22 | $16.29 | $16.29 | 756,000 | — | — |
| 2009-10-21 | $16.30 | $16.30 | 977,100 | — | — |
| 2009-10-20 | $16.83 | $16.83 | 720,500 | — | — |
| 2009-10-19 | $16.90 | $16.90 | 583,400 | — | — |
| 2009-10-16 | $16.53 | $16.53 | 967,800 | — | — |
| 2009-10-15 | $16.82 | $16.82 | 981,200 | — | — |
| 2009-10-14 | $17.52 | $17.52 | 1,124,700 | — | — |
| 2009-10-13 | $17.04 | $17.04 | 588,200 | — | — |
| 2009-10-12 | $16.90 | $16.90 | 476,300 | — | — |
| 2009-10-09 | $16.99 | $16.99 | 373,400 | — | — |
| 2009-10-08 | $16.66 | $16.66 | 743,600 | — | — |
| 2009-10-07 | $16.80 | $16.80 | 558,900 | — | — |
| 2009-10-06 | $16.68 | $16.68 | 511,500 | — | — |
| 2009-10-05 | $16.23 | $16.23 | 763,000 | — | — |
| 2009-10-02 | $16.08 | $16.08 | 671,600 | — | — |
| 2009-10-01 | $16.50 | $16.50 | 1,079,900 | — | — |
| 2009-09-30 | $17.01 | $17.01 | 778,100 | — | — |
| 2009-09-29 | $17.16 | $17.16 | 405,000 | — | — |
| 2009-09-28 | $17.39 | $17.39 | 466,800 | — | — |
| 2009-09-25 | $17.26 | $17.26 | 745,600 | — | — |
| 2009-09-24 | $17.29 | $17.29 | 520,400 | — | — |
| 2009-09-23 | $17.89 | $17.89 | 385,500 | — | — |
| 2009-09-22 | $17.92 | $17.92 | 365,700 | — | — |
| 2009-09-21 | $17.85 | $17.85 | 305,800 | — | — |
| 2009-09-18 | $17.89 | $17.89 | 603,600 | — | — |
| 2009-09-17 | $17.85 | $17.85 | 337,600 | — | — |
| 2009-09-16 | $18.06 | $18.06 | 384,400 | — | — |
| 2009-09-15 | $18.18 | $18.18 | 330,000 | — | — |
| 2009-09-14 | $18.34 | $18.34 | 392,600 | — | — |
| 2009-09-11 | $18.36 | $18.36 | 516,600 | — | — |
| 2009-09-10 | $19.01 | $19.01 | 575,100 | — | — |
| 2009-09-09 | $18.69 | $18.69 | 317,200 | — | — |
| 2009-09-08 | $18.32 | $18.32 | 273,200 | — | — |
| 2009-09-04 | $18.04 | $18.04 | 247,200 | — | — |
| 2009-09-03 | $17.84 | $17.84 | 196,900 | — | — |
| 2009-09-02 | $17.70 | $17.70 | 240,100 | — | — |
| 2009-09-01 | $17.63 | $17.63 | 375,100 | — | — |
| 2009-08-31 | $18.27 | $18.27 | 344,500 | — | — |
| 2009-08-28 | $18.27 | $18.27 | 275,000 | — | — |
| 2009-08-27 | $17.97 | $17.97 | 217,700 | — | — |
| 2009-08-26 | $18.14 | $18.14 | 420,400 | — | — |
| 2009-08-25 | $18.41 | $18.41 | 227,900 | — | — |
| 2009-08-24 | $18.43 | $18.43 | 539,000 | — | — |
| 2009-08-21 | $18.37 | $18.37 | 610,900 | — | — |
| 2009-08-20 | $17.65 | $17.65 | 971,900 | — | — |
| 2009-08-19 | $17.53 | $17.53 | 465,800 | — | — |
| 2009-08-18 | $17.47 | $17.47 | 351,200 | — | — |
| 2009-08-17 | $17.02 | $17.02 | 370,200 | — | — |
| 2009-08-14 | $17.25 | $17.25 | 333,700 | — | — |
| 2009-08-13 | $17.73 | $17.73 | 217,600 | — | — |
| 2009-08-12 | $17.41 | $17.41 | 306,100 | — | — |
| 2009-08-11 | $17.00 | $17.00 | 208,200 | — | — |
| 2009-08-10 | $17.15 | $17.15 | 257,000 | — | — |
| 2009-08-07 | $17.54 | $17.54 | 314,200 | — | — |
| 2009-08-06 | $17.13 | $17.13 | 374,200 | — | — |
| 2009-08-05 | $17.54 | $17.54 | 624,200 | — | — |
| 2009-08-04 | $18.36 | $18.36 | 222,400 | — | — |
| 2009-08-03 | $18.45 | $18.45 | 344,700 | — | — |
| 2009-07-31 | $18.40 | $18.40 | 497,700 | — | — |
| 2009-07-30 | $18.57 | $18.57 | 508,500 | — | — |
| 2009-07-29 | $18.52 | $18.52 | 438,000 | — | — |
| 2009-07-28 | $18.25 | $18.25 | 368,400 | — | — |
| 2009-07-27 | $18.20 | $18.20 | 398,900 | — | — |
| 2009-07-24 | $18.23 | $18.23 | 483,300 | — | — |
| 2009-07-23 | $18.27 | $18.27 | 696,500 | — | — |
| 2009-07-22 | $18.00 | $18.00 | 739,200 | — | — |
| 2009-07-21 | $17.30 | $17.30 | 1,165,300 | — | — |
| 2009-07-20 | $17.56 | $17.56 | 768,600 | — | — |
| 2009-07-17 | $17.50 | $17.50 | 1,053,400 | — | — |
| 2009-07-16 | $17.33 | $17.33 | 555,700 | — | — |
| 2009-07-15 | $16.77 | $16.77 | 637,200 | — | — |
| 2009-07-14 | $15.95 | $15.95 | 406,900 | — | — |
| 2009-07-13 | $15.87 | $15.87 | 481,200 | — | — |
| 2009-07-10 | $15.35 | $15.35 | 527,800 | — | — |
| 2009-07-09 | $15.17 | $15.17 | 586,900 | — | — |
| 2009-07-08 | $15.07 | $15.07 | 780,600 | — | — |
| 2009-07-07 | $15.11 | $15.11 | 508,300 | — | — |
| 2009-07-06 | $15.59 | $15.59 | 501,800 | — | — |
| 2009-07-02 | $15.93 | $15.93 | 613,400 | — | — |
| 2009-07-01 | $16.18 | $16.18 | 552,600 | — | — |
| 2009-06-30 | $15.91 | $15.91 | 829,900 | — | — |
| 2009-06-29 | $15.94 | $15.94 | 584,200 | — | — |
| 2009-06-26 | $16.01 | $16.01 | 912,900 | — | — |
| 2009-06-25 | $15.91 | $15.91 | 761,800 | — | — |
| 2009-06-24 | $15.71 | $15.71 | 799,600 | — | — |
| 2009-06-23 | $15.51 | $15.51 | 534,100 | — | — |
| 2009-06-22 | $15.68 | $15.68 | 565,900 | — | — |
| 2009-06-19 | $16.34 | $16.34 | 754,300 | — | — |
| 2009-06-18 | $16.15 | $16.15 | 432,800 | — | — |
| 2009-06-17 | $16.32 | $16.32 | 543,400 | — | — |
| 2009-06-16 | $16.03 | $16.03 | 402,200 | — | — |
| 2009-06-15 | $16.43 | $16.43 | 437,400 | — | — |
| 2009-06-12 | $16.84 | $16.84 | 585,300 | — | — |
| 2009-06-11 | $16.93 | $16.93 | 844,600 | — | — |
| 2009-06-10 | $16.61 | $16.61 | 1,227,000 | — | — |
| 2009-06-09 | $16.70 | $16.70 | 804,000 | — | — |
| 2009-06-08 | $16.06 | $16.06 | 557,300 | — | — |
| 2009-06-05 | $16.21 | $16.21 | 569,200 | — | — |
| 2009-06-04 | $16.35 | $16.35 | 562,100 | — | — |
| 2009-06-03 | $16.15 | $16.15 | 451,300 | — | — |
| 2009-06-02 | $16.14 | $16.14 | 1,006,500 | — | — |
| 2009-06-01 | $16.68 | $16.68 | 1,197,200 | — | — |
| 2009-05-29 | $16.07 | $16.07 | 865,900 | — | — |
| 2009-05-28 | $16.02 | $16.02 | 1,057,400 | — | — |
| 2009-05-27 | $15.74 | $15.74 | 1,093,900 | — | — |
| 2009-05-26 | $15.46 | $15.46 | 1,056,300 | — | — |
| 2009-05-22 | $14.55 | $14.55 | 832,300 | — | — |
| 2009-05-21 | $14.45 | $14.45 | 1,582,400 | — | — |
| 2009-05-20 | $15.44 | $15.44 | 1,333,200 | — | — |
| 2009-05-19 | $15.21 | $15.21 | 863,600 | — | — |
| 2009-05-18 | $14.90 | $14.90 | 871,200 | — | — |
| 2009-05-15 | $14.23 | $14.23 | 712,400 | — | — |
| 2009-05-14 | $14.14 | $14.14 | 876,200 | — | — |
| 2009-05-13 | $13.76 | $13.76 | 1,109,800 | — | — |
| 2009-05-12 | $14.22 | $14.22 | 654,100 | — | — |
| 2009-05-11 | $14.70 | $14.70 | 1,003,800 | — | — |
| 2009-05-08 | $14.55 | $14.55 | 1,123,400 | — | — |
| 2009-05-07 | $15.25 | $15.25 | 1,259,400 | — | — |
| 2009-05-06 | $16.51 | $16.51 | 2,447,500 | — | — |
| 2009-05-05 | $14.77 | $14.77 | 793,800 | — | — |
| 2009-05-04 | $14.61 | $14.61 | 682,600 | — | — |
| 2009-05-01 | $14.18 | $14.18 | 712,800 | — | — |
| 2009-04-30 | $14.42 | $14.42 | 947,300 | — | — |
| 2009-04-29 | $14.76 | $14.76 | 454,300 | — | — |
| 2009-04-28 | $14.41 | $14.41 | 642,100 | — | — |
| 2009-04-27 | $14.47 | $14.47 | 544,500 | — | — |
| 2009-04-24 | $14.58 | $14.58 | 647,500 | — | — |
| 2009-04-23 | $14.27 | $14.27 | 701,600 | — | — |
| 2009-04-22 | $14.67 | $14.67 | 644,400 | — | — |
| 2009-04-21 | $14.55 | $14.55 | 713,800 | — | — |
| 2009-04-20 | $14.31 | $14.31 | 558,900 | — | — |
| 2009-04-17 | $14.74 | $14.74 | 720,400 | — | — |
| 2009-04-16 | $14.92 | $14.92 | 810,000 | — | — |
| 2009-04-15 | $14.44 | $14.44 | 1,119,100 | — | — |
| 2009-04-14 | $14.68 | $14.68 | 1,020,900 | — | — |
| 2009-04-13 | $14.57 | $14.57 | 518,300 | — | — |
| 2009-04-09 | $14.74 | $14.74 | 1,102,100 | — | — |
| 2009-04-08 | $14.11 | $14.11 | 530,800 | — | — |
| 2009-04-07 | $13.81 | $13.81 | 668,100 | — | — |
| 2009-04-06 | $14.36 | $14.36 | 604,400 | — | — |
| 2009-04-03 | $14.59 | $14.59 | 1,053,900 | — | — |
| 2009-04-02 | $14.09 | $14.09 | 1,027,700 | — | — |
| 2009-04-01 | $13.38 | $13.38 | 812,500 | — | — |
| 2009-03-31 | $13.35 | $13.35 | 1,170,800 | — | — |
| 2009-03-30 | $13.04 | $13.04 | 830,600 | — | — |
| 2009-03-27 | $13.01 | $13.01 | 445,200 | — | — |
| 2009-03-26 | $13.21 | $13.21 | 1,007,100 | — | — |
| 2009-03-25 | $12.28 | $12.28 | 1,895,000 | — | — |
| 2009-03-24 | $13.17 | $13.17 | 587,100 | — | — |
| 2009-03-23 | $13.46 | $13.46 | 767,800 | — | — |
| 2009-03-20 | $13.02 | $13.02 | 1,384,900 | — | — |
| 2009-03-19 | $13.54 | $13.54 | 1,188,300 | — | — |
| 2009-03-18 | $13.77 | $13.77 | 771,000 | — | — |
| 2009-03-17 | $13.17 | $13.17 | 907,700 | — | — |
| 2009-03-16 | $12.77 | $12.77 | 901,300 | — | — |
| 2009-03-13 | $13.52 | $13.52 | 635,000 | — | — |
| 2009-03-12 | $13.64 | $13.64 | 947,300 | — | — |
| 2009-03-11 | $13.22 | $13.22 | 1,113,900 | — | — |
| 2009-03-10 | $12.57 | $12.57 | 978,600 | — | — |
| 2009-03-09 | $11.70 | $11.70 | 738,900 | — | — |
| 2009-03-06 | $11.84 | $11.84 | 959,400 | — | — |
| 2009-03-05 | $11.84 | $11.84 | 1,115,800 | — | — |
| 2009-03-04 | $11.26 | $11.26 | 1,204,700 | — | — |
| 2009-03-03 | $11.50 | $11.50 | 762,700 | — | — |
| 2009-03-02 | $11.43 | $11.43 | 766,600 | — | — |
| 2009-02-27 | $11.75 | $11.75 | 945,100 | — | — |
| 2009-02-26 | $11.49 | $11.49 | 920,700 | — | — |
| 2009-02-25 | $11.26 | $11.26 | 564,200 | — | — |
| 2009-02-24 | $11.23 | $11.23 | 675,900 | — | — |
| 2009-02-23 | $10.84 | $10.84 | 481,100 | — | — |
| 2009-02-20 | $11.24 | $11.24 | 488,000 | — | — |
| 2009-02-19 | $11.28 | $11.28 | 432,500 | — | — |
| 2009-02-18 | $11.80 | $11.80 | 417,900 | — | — |
| 2009-02-17 | $11.93 | $11.93 | 596,000 | — | — |
| 2009-02-13 | $12.75 | $12.75 | 492,900 | — | — |
| 2009-02-12 | $12.41 | $12.41 | 779,400 | — | — |
| 2009-02-11 | $12.24 | $12.24 | 577,000 | — | — |
| 2009-02-10 | $12.27 | $12.27 | 1,098,400 | — | — |
| 2009-02-09 | $13.13 | $13.13 | 1,365,000 | — | — |
| 2009-02-06 | $13.45 | $13.45 | 912,700 | — | — |
| 2009-02-05 | $13.07 | $13.07 | 1,127,200 | — | — |
| 2009-02-04 | $12.77 | $12.77 | 1,380,000 | — | — |
| 2009-02-03 | $12.22 | $12.22 | 557,400 | — | — |
| 2009-02-02 | $12.09 | $12.09 | 652,900 | — | — |
| 2009-01-30 | $11.75 | $11.75 | 940,800 | — | — |
| 2009-01-29 | $12.23 | $12.23 | 600,900 | — | — |
| 2009-01-28 | $12.73 | $12.73 | 875,100 | — | — |
| 2009-01-27 | $12.10 | $12.10 | 794,000 | — | — |
| 2009-01-26 | $11.89 | $11.89 | 1,343,000 | — | — |
| 2009-01-23 | $11.51 | $11.51 | 1,450,400 | — | — |
| 2009-01-22 | $10.50 | $10.50 | 662,300 | — | — |
| 2009-01-21 | $10.69 | $10.69 | 641,600 | — | — |
| 2009-01-20 | $10.27 | $10.27 | 870,600 | — | — |
| 2009-01-16 | $11.05 | $11.05 | 637,800 | — | — |
| 2009-01-15 | $10.61 | $10.61 | 789,400 | — | — |
| 2009-01-14 | $10.53 | $10.53 | 789,500 | — | — |
| 2009-01-13 | $11.06 | $11.06 | 711,100 | — | — |
| 2009-01-12 | $10.79 | $10.79 | 452,300 | — | — |
| 2009-01-09 | $10.86 | $10.86 | 698,200 | — | — |
| 2009-01-08 | $11.10 | $11.10 | 390,700 | — | — |
| 2009-01-07 | $10.92 | $10.92 | 403,600 | — | — |
| 2009-01-06 | $11.27 | $11.27 | 650,500 | — | — |
| 2009-01-05 | $11.05 | $11.05 | 775,300 | — | — |
| 2009-01-02 | $11.52 | $11.52 | 647,700 | — | — |