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
- 1973-02-21 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 | $11.28 | $15.39 | 186,400 | — | — |
| 2009-12-30 | $11.35 | $15.48 | 133,300 | — | — |
| 2009-12-29 | $11.40 | $15.55 | 127,000 | — | — |
| 2009-12-28 | $11.05 | $15.07 | 60,600 | — | — |
| 2009-12-24 | $11.02 | $15.03 | 35,500 | — | — |
| 2009-12-23 | $10.78 | $14.70 | 96,400 | — | — |
| 2009-12-22 | $10.43 | $14.23 | 81,300 | — | — |
| 2009-12-21 | $10.37 | $14.08 | 159,900 | — | — |
| 2009-12-18 | $10.32 | $14.01 | 480,100 | — | — |
| 2009-12-17 | $10.27 | $13.94 | 199,100 | — | — |
| 2009-12-16 | $10.50 | $14.25 | 98,800 | — | — |
| 2009-12-15 | $10.61 | $14.40 | 135,000 | — | — |
| 2009-12-14 | $10.76 | $14.61 | 86,300 | — | — |
| 2009-12-11 | $10.62 | $14.42 | 88,800 | — | — |
| 2009-12-10 | $10.82 | $14.69 | 153,900 | — | — |
| 2009-12-09 | $10.91 | $14.81 | 155,600 | — | — |
| 2009-12-08 | $10.87 | $14.75 | 183,000 | — | — |
| 2009-12-07 | $10.90 | $14.80 | 143,600 | — | — |
| 2009-12-04 | $10.94 | $14.85 | 90,100 | — | — |
| 2009-12-03 | $11.00 | $14.93 | 368,400 | — | — |
| 2009-12-02 | $10.63 | $14.43 | 206,800 | — | — |
| 2009-12-01 | $10.51 | $14.27 | 144,200 | — | — |
| 2009-11-30 | $10.37 | $14.08 | 211,000 | — | — |
| 2009-11-27 | $10.40 | $14.12 | 83,900 | — | — |
| 2009-11-25 | $10.99 | $14.92 | 83,300 | — | — |
| 2009-11-24 | $11.02 | $14.96 | 98,600 | — | — |
| 2009-11-23 | $10.89 | $14.78 | 107,400 | — | — |
| 2009-11-20 | $10.84 | $14.71 | 70,100 | — | — |
| 2009-11-19 | $10.81 | $14.67 | 202,000 | — | — |
| 2009-11-18 | $11.28 | $15.31 | 92,500 | — | — |
| 2009-11-17 | $11.07 | $15.03 | 67,000 | — | — |
| 2009-11-16 | $11.17 | $15.16 | 245,900 | — | — |
| 2009-11-13 | $10.62 | $14.42 | 133,400 | — | — |
| 2009-11-12 | $10.54 | $14.31 | 232,800 | — | — |
| 2009-11-11 | $10.57 | $14.35 | 203,400 | — | — |
| 2009-11-10 | $10.16 | $13.79 | 395,900 | — | — |
| 2009-11-09 | $10.16 | $13.79 | 601,600 | — | — |
| 2009-11-06 | $9.61 | $13.04 | 290,900 | — | — |
| 2009-11-05 | $9.42 | $12.79 | 205,800 | — | — |
| 2009-11-04 | $9.30 | $12.62 | 171,400 | — | — |
| 2009-11-03 | $9.69 | $13.15 | 309,200 | — | — |
| 2009-11-02 | $9.16 | $12.43 | 525,700 | — | — |
| 2009-10-30 | $8.94 | $12.13 | 565,500 | — | — |
| 2009-10-29 | $9.28 | $12.60 | 523,000 | — | — |
| 2009-10-28 | $9.45 | $12.83 | 272,700 | — | — |
| 2009-10-27 | $10.02 | $13.60 | 171,000 | — | — |
| 2009-10-26 | $10.11 | $13.72 | 334,000 | — | — |
| 2009-10-23 | $10.25 | $13.91 | 483,800 | — | — |
| 2009-10-22 | $10.36 | $14.06 | 304,700 | — | — |
| 2009-10-21 | $10.24 | $13.90 | 436,800 | — | — |
| 2009-10-20 | $10.30 | $13.98 | 722,100 | — | — |
| 2009-10-19 | $10.27 | $13.94 | 151,600 | — | — |
| 2009-10-16 | $10.18 | $13.82 | 187,200 | — | — |
| 2009-10-15 | $10.36 | $14.06 | 243,000 | — | — |
| 2009-10-14 | $10.32 | $14.01 | 393,900 | — | — |
| 2009-10-13 | $10.50 | $14.25 | 306,300 | — | — |
| 2009-10-12 | $10.59 | $14.37 | 375,600 | — | — |
| 2009-10-09 | $10.30 | $13.98 | 927,100 | — | — |
| 2009-10-08 | $10.30 | $13.98 | 3,290,400 | — | — |
| 2009-10-07 | $12.09 | $16.41 | 173,600 | — | — |
| 2009-10-06 | $12.42 | $16.86 | 104,300 | — | — |
| 2009-10-05 | $12.39 | $16.82 | 92,700 | — | — |
| 2009-10-02 | $12.09 | $16.41 | 140,800 | — | — |
| 2009-10-01 | $12.11 | $16.44 | 241,700 | — | — |
| 2009-09-30 | $12.37 | $16.79 | 168,500 | — | — |
| 2009-09-29 | $12.75 | $17.31 | 73,500 | — | — |
| 2009-09-28 | $12.84 | $17.43 | 77,700 | — | — |
| 2009-09-25 | $12.87 | $17.47 | 117,500 | — | — |
| 2009-09-24 | $12.00 | $16.29 | 112,900 | — | — |
| 2009-09-23 | $12.36 | $16.78 | 148,000 | — | — |
| 2009-09-22 | $12.93 | $17.55 | 108,200 | — | — |
| 2009-09-21 | $13.24 | $17.97 | 77,000 | — | — |
| 2009-09-18 | $13.57 | $18.42 | 154,000 | — | — |
| 2009-09-17 | $13.91 | $18.88 | 73,500 | — | — |
| 2009-09-16 | $14.10 | $19.14 | 141,200 | — | — |
| 2009-09-15 | $13.85 | $18.80 | 50,500 | — | — |
| 2009-09-14 | $14.05 | $19.07 | 43,900 | — | — |
| 2009-09-11 | $14.05 | $19.07 | 34,400 | — | — |
| 2009-09-10 | $13.98 | $18.98 | 38,700 | — | — |
| 2009-09-09 | $13.95 | $18.94 | 32,500 | — | — |
| 2009-09-08 | $13.87 | $18.83 | 54,400 | — | — |
| 2009-09-04 | $13.61 | $18.47 | 100,100 | — | — |
| 2009-09-03 | $13.70 | $18.60 | 82,500 | — | — |
| 2009-09-02 | $13.84 | $18.79 | 54,900 | — | — |
| 2009-09-01 | $13.92 | $18.89 | 182,700 | — | — |
| 2009-08-31 | $14.17 | $19.23 | 154,200 | — | — |
| 2009-08-28 | $14.54 | $19.74 | 56,300 | — | — |
| 2009-08-27 | $14.53 | $19.72 | 39,000 | — | — |
| 2009-08-26 | $14.55 | $19.75 | 88,300 | — | — |
| 2009-08-25 | $14.49 | $19.67 | 141,700 | — | — |
| 2009-08-24 | $14.31 | $19.42 | 116,100 | — | — |
| 2009-08-21 | $14.90 | $20.22 | 182,000 | — | — |
| 2009-08-20 | $13.92 | $18.89 | 39,200 | — | — |
| 2009-08-19 | $14.01 | $19.02 | 35,600 | — | — |
| 2009-08-18 | $13.72 | $18.62 | 46,200 | — | — |
| 2009-08-17 | $13.93 | $18.91 | 75,500 | — | — |
| 2009-08-14 | $14.25 | $19.34 | 73,600 | — | — |
| 2009-08-13 | $14.39 | $19.53 | 67,100 | — | — |
| 2009-08-12 | $14.54 | $19.74 | 222,000 | — | — |
| 2009-08-11 | $13.99 | $18.99 | 96,200 | — | — |
| 2009-08-10 | $14.47 | $19.64 | 181,300 | — | — |
| 2009-08-07 | $14.58 | $19.79 | 286,500 | — | — |
| 2009-08-06 | $13.52 | $18.35 | 101,700 | — | — |
| 2009-08-05 | $13.42 | $18.22 | 144,100 | — | — |
| 2009-08-04 | $13.83 | $18.77 | 216,200 | — | — |
| 2009-08-03 | $14.00 | $19.00 | 158,300 | — | — |
| 2009-07-31 | $13.77 | $18.69 | 270,900 | — | — |
| 2009-07-30 | $14.71 | $19.97 | 396,700 | — | — |
| 2009-07-29 | $15.44 | $20.96 | 104,400 | — | — |
| 2009-07-28 | $16.43 | $22.30 | 116,800 | — | — |
| 2009-07-27 | $15.54 | $21.09 | 65,400 | — | — |
| 2009-07-24 | $15.22 | $20.66 | 62,800 | — | — |
| 2009-07-23 | $15.23 | $20.67 | 88,400 | — | — |
| 2009-07-22 | $14.66 | $19.90 | 76,400 | — | — |
| 2009-07-21 | $14.16 | $19.22 | 60,800 | — | — |
| 2009-07-20 | $14.15 | $19.21 | 120,200 | — | — |
| 2009-07-17 | $14.07 | $19.10 | 158,100 | — | — |
| 2009-07-16 | $14.49 | $19.67 | 130,200 | — | — |
| 2009-07-15 | $15.60 | $21.17 | 262,400 | — | — |
| 2009-07-14 | $14.58 | $19.79 | 135,000 | — | — |
| 2009-07-13 | $14.80 | $20.09 | 132,300 | — | — |
| 2009-07-10 | $14.32 | $19.44 | 57,200 | — | — |
| 2009-07-09 | $14.51 | $19.70 | 71,600 | — | — |
| 2009-07-08 | $14.50 | $19.68 | 95,300 | — | — |
| 2009-07-07 | $14.50 | $19.68 | 112,800 | — | — |
| 2009-07-06 | $14.42 | $19.57 | 123,800 | — | — |
| 2009-07-02 | $14.60 | $19.82 | 118,900 | — | — |
| 2009-07-01 | $14.76 | $20.03 | 200,500 | — | — |
| 2009-06-30 | $14.25 | $19.34 | 121,900 | — | — |
| 2009-06-29 | $14.29 | $19.40 | 96,500 | — | — |
| 2009-06-26 | $14.77 | $20.05 | 123,800 | — | — |
| 2009-06-25 | $14.45 | $19.61 | 84,300 | — | — |
| 2009-06-24 | $14.51 | $19.70 | 88,100 | — | — |
| 2009-06-23 | $14.25 | $19.34 | 85,500 | — | — |
| 2009-06-22 | $14.46 | $19.63 | 173,100 | — | — |
| 2009-06-19 | $14.71 | $19.97 | 193,300 | — | — |
| 2009-06-18 | $13.95 | $18.94 | 72,900 | — | — |
| 2009-06-17 | $13.67 | $18.56 | 334,200 | — | — |
| 2009-06-16 | $14.12 | $19.17 | 84,400 | — | — |
| 2009-06-15 | $14.53 | $19.72 | 115,000 | — | — |
| 2009-06-12 | $15.11 | $20.51 | 107,900 | — | — |
| 2009-06-11 | $15.09 | $20.48 | 179,400 | — | — |
| 2009-06-10 | $14.91 | $20.24 | 206,500 | — | — |
| 2009-06-09 | $15.44 | $20.96 | 144,100 | — | — |
| 2009-06-08 | $15.55 | $21.11 | 199,300 | — | — |
| 2009-06-05 | $15.77 | $21.41 | 212,600 | — | — |
| 2009-06-04 | $16.20 | $21.99 | 156,700 | — | — |
| 2009-06-03 | $15.64 | $21.23 | 179,400 | — | — |
| 2009-06-02 | $15.76 | $21.39 | 271,000 | — | — |
| 2009-06-01 | $15.00 | $20.36 | 203,400 | — | — |
| 2009-05-29 | $15.40 | $20.90 | 217,700 | — | — |
| 2009-05-28 | $14.93 | $20.27 | 311,900 | — | — |
| 2009-05-27 | $15.15 | $20.56 | 167,900 | — | — |
| 2009-05-26 | $16.69 | $22.65 | 194,600 | — | — |
| 2009-05-22 | $16.75 | $22.74 | 164,600 | — | — |
| 2009-05-21 | $16.39 | $22.25 | 197,700 | — | — |
| 2009-05-20 | $16.80 | $22.80 | 346,200 | — | — |
| 2009-05-19 | $17.61 | $23.90 | 379,200 | — | — |
| 2009-05-18 | $17.73 | $24.07 | 110,300 | — | — |
| 2009-05-15 | $17.05 | $23.14 | 229,000 | — | — |
| 2009-05-14 | $17.21 | $23.36 | 185,800 | — | — |
| 2009-05-13 | $17.03 | $23.12 | 312,600 | — | — |
| 2009-05-12 | $17.54 | $23.81 | 331,200 | — | — |
| 2009-05-11 | $18.92 | $25.68 | 193,000 | — | — |
| 2009-05-08 | $20.19 | $27.41 | 378,200 | — | — |
| 2009-05-07 | $19.16 | $26.01 | 345,000 | — | — |
| 2009-05-06 | $21.11 | $28.65 | 218,300 | — | — |
| 2009-05-05 | $21.21 | $28.79 | 281,100 | — | — |
| 2009-05-04 | $21.40 | $29.05 | 462,900 | — | — |
| 2009-05-01 | $21.62 | $29.35 | 394,500 | — | — |
| 2009-04-30 | $22.61 | $30.69 | 569,300 | — | — |
| 2009-04-29 | $21.90 | $29.73 | 425,100 | — | — |
| 2009-04-28 | $22.29 | $30.26 | 336,700 | — | — |
| 2009-04-27 | $20.80 | $28.23 | 267,300 | — | — |
| 2009-04-24 | $21.07 | $28.60 | 211,000 | — | — |
| 2009-04-23 | $21.82 | $29.62 | 186,600 | — | — |
| 2009-04-22 | $22.71 | $30.83 | 447,500 | — | — |
| 2009-04-21 | $21.79 | $29.58 | 368,100 | — | — |
| 2009-04-20 | $21.61 | $29.33 | 153,900 | — | — |
| 2009-04-17 | $22.64 | $30.73 | 135,600 | — | — |
| 2009-04-16 | $22.60 | $30.68 | 159,900 | — | — |
| 2009-04-15 | $21.73 | $29.50 | 149,500 | — | — |
| 2009-04-14 | $21.47 | $29.14 | 242,100 | — | — |
| 2009-04-13 | $22.43 | $30.45 | 170,300 | — | — |
| 2009-04-09 | $23.21 | $31.50 | 352,200 | — | — |
| 2009-04-08 | $20.81 | $28.25 | 66,300 | — | — |
| 2009-04-07 | $19.86 | $26.96 | 80,600 | — | — |
| 2009-04-06 | $21.23 | $28.82 | 124,700 | — | — |
| 2009-04-03 | $21.58 | $29.29 | 219,300 | — | — |
| 2009-04-02 | $21.37 | $29.01 | 359,500 | — | — |
| 2009-04-01 | $20.34 | $27.61 | 381,700 | — | — |
| 2009-03-31 | $19.50 | $26.47 | 235,300 | — | — |
| 2009-03-30 | $18.27 | $24.80 | 135,000 | — | — |
| 2009-03-27 | $18.75 | $25.45 | 106,800 | — | — |
| 2009-03-26 | $19.69 | $26.73 | 163,400 | — | — |
| 2009-03-25 | $18.78 | $25.49 | 670,700 | — | — |
| 2009-03-24 | $18.54 | $25.17 | 536,500 | — | — |
| 2009-03-23 | $18.08 | $24.54 | 417,600 | — | — |
| 2009-03-20 | $18.49 | $25.10 | 247,000 | — | — |
| 2009-03-19 | $18.10 | $24.57 | 236,600 | — | — |
| 2009-03-18 | $17.64 | $23.94 | 236,500 | — | — |
| 2009-03-17 | $16.55 | $22.46 | 163,200 | — | — |
| 2009-03-16 | $15.23 | $20.67 | 168,400 | — | — |
| 2009-03-13 | $16.39 | $22.25 | 177,600 | — | — |
| 2009-03-12 | $16.48 | $22.37 | 405,200 | — | — |
| 2009-03-11 | $14.77 | $20.05 | 491,700 | — | — |
| 2009-03-10 | $15.49 | $21.03 | 351,800 | — | — |
| 2009-03-09 | $13.62 | $18.49 | 131,100 | — | — |
| 2009-03-06 | $13.65 | $18.53 | 349,300 | — | — |
| 2009-03-05 | $13.26 | $18.00 | 390,600 | — | — |
| 2009-03-04 | $14.68 | $19.93 | 257,700 | — | — |
| 2009-03-03 | $14.16 | $19.22 | 287,200 | — | — |
| 2009-03-02 | $14.88 | $20.20 | 274,600 | — | — |
| 2009-02-27 | $14.59 | $19.80 | 188,100 | — | — |
| 2009-02-26 | $14.79 | $20.08 | 191,200 | — | — |
| 2009-02-25 | $13.96 | $18.95 | 182,500 | — | — |
| 2009-02-24 | $14.48 | $19.65 | 281,200 | — | — |
| 2009-02-23 | $12.92 | $17.54 | 470,400 | — | — |
| 2009-02-20 | $12.64 | $17.16 | 463,500 | — | — |
| 2009-02-19 | $13.24 | $17.97 | 634,700 | — | — |
| 2009-02-18 | $15.63 | $21.22 | 191,800 | — | — |
| 2009-02-17 | $15.27 | $20.73 | 144,100 | — | — |
| 2009-02-13 | $16.90 | $22.94 | 153,000 | — | — |
| 2009-02-12 | $16.92 | $22.97 | 214,200 | — | — |
| 2009-02-11 | $17.92 | $24.32 | 231,100 | — | — |
| 2009-02-10 | $16.74 | $22.72 | 161,200 | — | — |
| 2009-02-09 | $18.36 | $24.92 | 190,100 | — | — |
| 2009-02-06 | $18.87 | $25.61 | 138,400 | — | — |
| 2009-02-05 | $17.90 | $24.30 | 235,700 | — | — |
| 2009-02-04 | $16.72 | $22.70 | 191,400 | — | — |
| 2009-02-03 | $15.35 | $20.84 | 166,700 | — | — |
| 2009-02-02 | $15.63 | $21.22 | 202,400 | — | — |
| 2009-01-30 | $14.84 | $20.14 | 162,600 | — | — |
| 2009-01-29 | $15.56 | $21.12 | 139,500 | — | — |
| 2009-01-28 | $17.01 | $23.09 | 121,800 | — | — |
| 2009-01-27 | $16.15 | $21.92 | 104,200 | — | — |
| 2009-01-26 | $15.23 | $20.67 | 150,800 | — | — |
| 2009-01-23 | $15.16 | $20.58 | 174,800 | — | — |
| 2009-01-22 | $14.99 | $20.35 | 178,600 | — | — |
| 2009-01-21 | $16.11 | $21.87 | 208,800 | — | — |
| 2009-01-20 | $15.27 | $20.73 | 164,300 | — | — |
| 2009-01-16 | $17.63 | $23.93 | 284,200 | — | — |
| 2009-01-15 | $17.96 | $24.38 | 244,400 | — | — |
| 2009-01-14 | $16.83 | $22.84 | 257,700 | — | — |
| 2009-01-13 | $17.13 | $23.25 | 201,600 | — | — |
| 2009-01-12 | $16.75 | $22.74 | 294,900 | — | — |
| 2009-01-09 | $16.46 | $22.34 | 413,800 | — | — |
| 2009-01-08 | $19.87 | $26.97 | 277,600 | — | — |
| 2009-01-07 | $19.49 | $26.45 | 297,400 | — | — |
| 2009-01-06 | $21.48 | $29.16 | 426,300 | — | — |
| 2009-01-05 | $20.59 | $27.95 | 437,800 | — | — |
| 2009-01-02 | $22.81 | $30.96 | 322,800 | — | — |