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 | $20.09 | $39.80 | 22,500 | — | — |
| 2009-12-30 | $20.69 | $40.99 | 19,100 | — | — |
| 2009-12-29 | $20.91 | $41.43 | 15,100 | — | — |
| 2009-12-28 | $21.24 | $42.08 | 17,400 | — | — |
| 2009-12-24 | $20.64 | $40.89 | 12,000 | — | — |
| 2009-12-23 | $21.03 | $41.67 | 22,600 | — | — |
| 2009-12-22 | $20.82 | $41.25 | 29,900 | — | — |
| 2009-12-21 | $20.72 | $41.05 | 33,200 | — | — |
| 2009-12-18 | $20.91 | $41.43 | 132,800 | — | — |
| 2009-12-17 | $21.35 | $42.30 | 25,700 | — | — |
| 2009-12-16 | $21.49 | $42.58 | 39,800 | — | — |
| 2009-12-15 | $21.42 | $42.44 | 73,300 | — | — |
| 2009-12-14 | $20.99 | $41.59 | 34,900 | — | — |
| 2009-12-11 | $20.37 | $40.36 | 40,700 | — | — |
| 2009-12-10 | $20.13 | $39.88 | 34,200 | — | — |
| 2009-12-09 | $20.13 | $39.88 | 30,700 | — | — |
| 2009-12-08 | $19.92 | $39.47 | 31,600 | — | — |
| 2009-12-07 | $19.89 | $39.41 | 51,600 | — | — |
| 2009-12-04 | $19.82 | $39.27 | 52,500 | — | — |
| 2009-12-03 | $18.92 | $37.49 | 56,700 | — | — |
| 2009-12-02 | $18.95 | $37.55 | 47,400 | — | — |
| 2009-12-01 | $18.31 | $36.28 | 25,300 | — | — |
| 2009-11-30 | $18.25 | $36.16 | 65,100 | — | — |
| 2009-11-27 | $17.77 | $35.21 | 18,800 | — | — |
| 2009-11-25 | $18.60 | $36.85 | 18,500 | — | — |
| 2009-11-24 | $18.57 | $36.79 | 22,700 | — | — |
| 2009-11-23 | $18.55 | $36.75 | 35,600 | — | — |
| 2009-11-20 | $18.12 | $35.90 | 27,800 | — | — |
| 2009-11-19 | $17.89 | $35.45 | 50,800 | — | — |
| 2009-11-18 | $18.25 | $36.16 | 17,700 | — | — |
| 2009-11-17 | $18.52 | $36.69 | 47,900 | — | — |
| 2009-11-16 | $18.20 | $36.06 | 38,800 | — | — |
| 2009-11-13 | $18.03 | $35.72 | 28,400 | — | — |
| 2009-11-12 | $17.97 | $35.60 | 36,100 | — | — |
| 2009-11-11 | $18.56 | $36.77 | 53,000 | — | — |
| 2009-11-10 | $18.72 | $37.09 | 56,800 | — | — |
| 2009-11-09 | $19.98 | $39.59 | 37,000 | — | — |
| 2009-11-06 | $19.49 | $38.62 | 47,100 | — | — |
| 2009-11-05 | $19.25 | $38.14 | 39,300 | — | — |
| 2009-11-04 | $18.98 | $37.51 | 31,900 | — | — |
| 2009-11-03 | $18.92 | $37.39 | 33,500 | — | — |
| 2009-11-02 | $18.79 | $37.13 | 155,200 | — | — |
| 2009-10-30 | $17.58 | $34.74 | 84,500 | — | — |
| 2009-10-29 | $18.83 | $37.21 | 42,100 | — | — |
| 2009-10-28 | $18.70 | $36.95 | 38,600 | — | — |
| 2009-10-27 | $19.52 | $38.57 | 33,600 | — | — |
| 2009-10-26 | $19.94 | $39.40 | 39,200 | — | — |
| 2009-10-23 | $20.43 | $40.37 | 44,800 | — | — |
| 2009-10-22 | $20.13 | $39.78 | 215,900 | — | — |
| 2009-10-21 | $16.95 | $33.49 | 73,700 | — | — |
| 2009-10-20 | $17.93 | $35.43 | 39,200 | — | — |
| 2009-10-19 | $18.49 | $36.54 | 28,600 | — | — |
| 2009-10-16 | $18.64 | $36.83 | 49,000 | — | — |
| 2009-10-15 | $19.97 | $39.46 | 45,300 | — | — |
| 2009-10-14 | $20.10 | $39.72 | 38,300 | — | — |
| 2009-10-13 | $19.83 | $39.19 | 37,100 | — | — |
| 2009-10-12 | $19.83 | $39.19 | 32,900 | — | — |
| 2009-10-09 | $20.15 | $39.82 | 59,600 | — | — |
| 2009-10-08 | $19.58 | $38.69 | 34,700 | — | — |
| 2009-10-07 | $19.69 | $38.91 | 29,500 | — | — |
| 2009-10-06 | $19.94 | $39.40 | 37,200 | — | — |
| 2009-10-05 | $19.57 | $38.67 | 32,200 | — | — |
| 2009-10-02 | $19.08 | $37.70 | 23,400 | — | — |
| 2009-10-01 | $19.75 | $39.03 | 74,300 | — | — |
| 2009-09-30 | $19.83 | $39.19 | 69,200 | — | — |
| 2009-09-29 | $19.98 | $39.48 | 66,700 | — | — |
| 2009-09-28 | $19.96 | $39.44 | 38,500 | — | — |
| 2009-09-25 | $19.35 | $38.24 | 58,400 | — | — |
| 2009-09-24 | $19.44 | $38.42 | 55,300 | — | — |
| 2009-09-23 | $19.88 | $39.28 | 59,900 | — | — |
| 2009-09-22 | $19.96 | $39.44 | 49,400 | — | — |
| 2009-09-21 | $19.89 | $39.30 | 54,800 | — | — |
| 2009-09-18 | $20.10 | $39.72 | 86,400 | — | — |
| 2009-09-17 | $20.33 | $40.17 | 126,000 | — | — |
| 2009-09-16 | $19.73 | $38.99 | 43,400 | — | — |
| 2009-09-15 | $19.66 | $38.85 | 46,800 | — | — |
| 2009-09-14 | $19.63 | $38.79 | 51,600 | — | — |
| 2009-09-11 | $19.14 | $37.82 | 30,700 | — | — |
| 2009-09-10 | $18.86 | $37.27 | 46,600 | — | — |
| 2009-09-09 | $18.37 | $36.30 | 42,000 | — | — |
| 2009-09-08 | $18.23 | $36.02 | 31,700 | — | — |
| 2009-09-04 | $18.07 | $35.71 | 52,800 | — | — |
| 2009-09-03 | $17.54 | $34.66 | 23,200 | — | — |
| 2009-09-02 | $17.45 | $34.48 | 65,600 | — | — |
| 2009-09-01 | $16.73 | $33.06 | 37,200 | — | — |
| 2009-08-31 | $17.11 | $33.81 | 102,300 | — | — |
| 2009-08-28 | $17.33 | $34.25 | 60,900 | — | — |
| 2009-08-27 | $17.78 | $35.13 | 86,400 | — | — |
| 2009-08-26 | $18.38 | $36.32 | 43,000 | — | — |
| 2009-08-25 | $18.77 | $37.09 | 60,800 | — | — |
| 2009-08-24 | $18.98 | $37.51 | 45,700 | — | — |
| 2009-08-21 | $19.29 | $38.12 | 164,400 | — | — |
| 2009-08-20 | $19.36 | $38.26 | 222,400 | — | — |
| 2009-08-19 | $14.78 | $29.21 | 40,300 | — | — |
| 2009-08-18 | $14.76 | $29.17 | 31,800 | — | — |
| 2009-08-17 | $14.20 | $28.06 | 30,700 | — | — |
| 2009-08-14 | $14.44 | $28.53 | 49,400 | — | — |
| 2009-08-13 | $15.56 | $30.75 | 92,900 | — | — |
| 2009-08-12 | $14.63 | $28.91 | 61,900 | — | — |
| 2009-08-11 | $14.22 | $28.10 | 85,300 | — | — |
| 2009-08-10 | $14.91 | $29.46 | 72,500 | — | — |
| 2009-08-07 | $15.03 | $29.70 | 57,900 | — | — |
| 2009-08-06 | $13.76 | $27.19 | 39,100 | — | — |
| 2009-08-05 | $13.76 | $27.09 | 70,800 | — | — |
| 2009-08-04 | $13.67 | $26.92 | 53,000 | — | — |
| 2009-08-03 | $13.01 | $25.62 | 74,100 | — | — |
| 2009-07-31 | $12.53 | $24.67 | 74,900 | — | — |
| 2009-07-30 | $12.39 | $24.39 | 51,300 | — | — |
| 2009-07-29 | $12.11 | $23.84 | 144,200 | — | — |
| 2009-07-28 | $12.30 | $24.22 | 66,500 | — | — |
| 2009-07-27 | $11.85 | $23.33 | 89,200 | — | — |
| 2009-07-24 | $12.54 | $24.69 | 58,200 | — | — |
| 2009-07-23 | $12.64 | $24.89 | 105,200 | — | — |
| 2009-07-22 | $11.51 | $22.66 | 52,000 | — | — |
| 2009-07-21 | $11.24 | $22.13 | 103,200 | — | — |
| 2009-07-20 | $11.03 | $21.72 | 141,000 | — | — |
| 2009-07-17 | $11.42 | $22.48 | 65,400 | — | — |
| 2009-07-16 | $11.94 | $23.51 | 66,500 | — | — |
| 2009-07-15 | $11.45 | $22.54 | 59,000 | — | — |
| 2009-07-14 | $10.58 | $20.83 | 39,200 | — | — |
| 2009-07-13 | $10.85 | $21.36 | 82,300 | — | — |
| 2009-07-10 | $10.02 | $19.73 | 37,300 | — | — |
| 2009-07-09 | $9.99 | $19.67 | 80,700 | — | — |
| 2009-07-08 | $10.43 | $20.54 | 51,200 | — | — |
| 2009-07-07 | $10.27 | $20.22 | 33,000 | — | — |
| 2009-07-06 | $10.71 | $21.09 | 87,100 | — | — |
| 2009-07-02 | $10.80 | $21.26 | 76,700 | — | — |
| 2009-07-01 | $12.07 | $23.76 | 94,700 | — | — |
| 2009-06-30 | $11.60 | $22.84 | 89,600 | — | — |
| 2009-06-29 | $11.51 | $22.66 | 133,300 | — | — |
| 2009-06-26 | $11.61 | $22.86 | 207,000 | — | — |
| 2009-06-25 | $10.42 | $20.52 | 68,400 | — | — |
| 2009-06-24 | $10.09 | $19.87 | 52,800 | — | — |
| 2009-06-23 | $10.07 | $19.83 | 71,600 | — | — |
| 2009-06-22 | $10.04 | $19.77 | 85,000 | — | — |
| 2009-06-19 | $10.14 | $19.96 | 86,500 | — | — |
| 2009-06-18 | $10.05 | $19.79 | 59,100 | — | — |
| 2009-06-17 | $9.83 | $19.35 | 88,100 | — | — |
| 2009-06-16 | $9.35 | $18.41 | 33,000 | — | — |
| 2009-06-15 | $10.10 | $19.89 | 56,800 | — | — |
| 2009-06-12 | $10.31 | $20.30 | 48,100 | — | — |
| 2009-06-11 | $9.80 | $19.30 | 69,500 | — | — |
| 2009-06-10 | $9.98 | $19.65 | 60,900 | — | — |
| 2009-06-09 | $10.48 | $20.63 | 22,600 | — | — |
| 2009-06-08 | $10.98 | $21.62 | 49,300 | — | — |
| 2009-06-05 | $10.97 | $21.60 | 34,200 | — | — |
| 2009-06-04 | $10.65 | $20.97 | 70,000 | — | — |
| 2009-06-03 | $10.38 | $20.44 | 40,400 | — | — |
| 2009-06-02 | $10.59 | $20.85 | 69,000 | — | — |
| 2009-06-01 | $10.54 | $20.75 | 58,100 | — | — |
| 2009-05-29 | $10.18 | $20.04 | 53,900 | — | — |
| 2009-05-28 | $10.03 | $19.75 | 39,500 | — | — |
| 2009-05-27 | $9.89 | $19.47 | 55,300 | — | — |
| 2009-05-26 | $9.88 | $19.45 | 92,500 | — | — |
| 2009-05-22 | $9.42 | $18.55 | 83,600 | — | — |
| 2009-05-21 | $10.04 | $19.77 | 89,500 | — | — |
| 2009-05-20 | $10.11 | $19.91 | 95,200 | — | — |
| 2009-05-19 | $10.85 | $21.36 | 37,000 | — | — |
| 2009-05-18 | $10.99 | $21.64 | 57,600 | — | — |
| 2009-05-15 | $10.16 | $20.00 | 80,800 | — | — |
| 2009-05-14 | $10.52 | $20.71 | 43,000 | — | — |
| 2009-05-13 | $10.49 | $20.56 | 55,100 | — | — |
| 2009-05-12 | $10.93 | $21.42 | 54,400 | — | — |
| 2009-05-11 | $10.99 | $21.54 | 53,600 | — | — |
| 2009-05-08 | $11.97 | $23.46 | 61,500 | — | — |
| 2009-05-07 | $11.81 | $23.14 | 67,200 | — | — |
| 2009-05-06 | $12.33 | $24.16 | 52,800 | — | — |
| 2009-05-05 | $12.93 | $25.34 | 63,900 | — | — |
| 2009-05-04 | $13.16 | $25.79 | 86,400 | — | — |
| 2009-05-01 | $12.95 | $25.38 | 55,300 | — | — |
| 2009-04-30 | $13.87 | $27.18 | 77,400 | — | — |
| 2009-04-29 | $13.77 | $26.98 | 72,900 | — | — |
| 2009-04-28 | $12.57 | $24.63 | 55,200 | — | — |
| 2009-04-27 | $11.57 | $22.67 | 145,100 | — | — |
| 2009-04-24 | $11.58 | $22.69 | 126,200 | — | — |
| 2009-04-23 | $11.15 | $21.85 | 99,400 | — | — |
| 2009-04-22 | $11.64 | $22.81 | 77,700 | — | — |
| 2009-04-21 | $11.20 | $21.95 | 50,600 | — | — |
| 2009-04-20 | $10.08 | $19.75 | 65,700 | — | — |
| 2009-04-17 | $10.81 | $21.18 | 51,700 | — | — |
| 2009-04-16 | $10.76 | $21.08 | 69,800 | — | — |
| 2009-04-15 | $10.53 | $20.63 | 49,400 | — | — |
| 2009-04-14 | $10.06 | $19.71 | 73,400 | — | — |
| 2009-04-13 | $10.61 | $20.79 | 46,800 | — | — |
| 2009-04-09 | $9.19 | $18.01 | 70,200 | — | — |
| 2009-04-08 | $8.57 | $16.79 | 32,800 | — | — |
| 2009-04-07 | $8.36 | $16.38 | 55,100 | — | — |
| 2009-04-06 | $9.25 | $18.13 | 88,000 | — | — |
| 2009-04-03 | $9.55 | $18.71 | 77,700 | — | — |
| 2009-04-02 | $9.70 | $19.01 | 61,300 | — | — |
| 2009-04-01 | $8.81 | $17.26 | 47,600 | — | — |
| 2009-03-31 | $9.20 | $18.03 | 65,400 | — | — |
| 2009-03-30 | $8.73 | $17.11 | 51,700 | — | — |
| 2009-03-27 | $8.97 | $17.58 | 74,800 | — | — |
| 2009-03-26 | $9.27 | $18.16 | 69,300 | — | — |
| 2009-03-25 | $9.41 | $18.44 | 47,100 | — | — |
| 2009-03-24 | $9.23 | $18.09 | 90,900 | — | — |
| 2009-03-23 | $9.31 | $18.24 | 103,700 | — | — |
| 2009-03-20 | $8.76 | $17.17 | 116,900 | — | — |
| 2009-03-19 | $9.64 | $18.89 | 142,400 | — | — |
| 2009-03-18 | $10.59 | $20.75 | 117,100 | — | — |
| 2009-03-17 | $9.59 | $18.79 | 106,300 | — | — |
| 2009-03-16 | $8.73 | $17.11 | 62,900 | — | — |
| 2009-03-13 | $8.67 | $16.99 | 69,700 | — | — |
| 2009-03-12 | $8.60 | $16.85 | 58,200 | — | — |
| 2009-03-11 | $8.16 | $15.99 | 39,000 | — | — |
| 2009-03-10 | $8.15 | $15.97 | 87,400 | — | — |
| 2009-03-09 | $7.97 | $15.62 | 72,900 | — | — |
| 2009-03-06 | $8.55 | $16.75 | 60,200 | — | — |
| 2009-03-05 | $8.64 | $16.93 | 84,200 | — | — |
| 2009-03-04 | $9.11 | $17.85 | 80,500 | — | — |
| 2009-03-03 | $8.93 | $17.50 | 136,400 | — | — |
| 2009-03-02 | $10.00 | $19.60 | 159,700 | — | — |
| 2009-02-27 | $10.83 | $21.22 | 93,500 | — | — |
| 2009-02-26 | $11.11 | $21.77 | 50,000 | — | — |
| 2009-02-25 | $11.38 | $22.30 | 75,400 | — | — |
| 2009-02-24 | $12.09 | $23.69 | 102,400 | — | — |
| 2009-02-23 | $11.68 | $22.89 | 141,700 | — | — |
| 2009-02-20 | $13.22 | $25.90 | 44,100 | — | — |
| 2009-02-19 | $13.84 | $27.12 | 32,400 | — | — |
| 2009-02-18 | $14.50 | $28.41 | 58,200 | — | — |
| 2009-02-17 | $14.51 | $28.43 | 60,100 | — | — |
| 2009-02-13 | $15.70 | $30.76 | 31,200 | — | — |
| 2009-02-12 | $16.24 | $31.82 | 33,200 | — | — |
| 2009-02-11 | $16.03 | $31.41 | 57,700 | — | — |
| 2009-02-10 | $16.46 | $32.25 | 97,700 | — | — |
| 2009-02-09 | $16.37 | $32.08 | 42,200 | — | — |
| 2009-02-06 | $16.76 | $32.84 | 81,400 | — | — |
| 2009-02-05 | $15.31 | $30.00 | 62,600 | — | — |
| 2009-02-04 | $14.84 | $28.67 | 94,800 | — | — |
| 2009-02-03 | $14.73 | $28.46 | 90,000 | — | — |
| 2009-02-02 | $15.15 | $29.27 | 84,600 | — | — |
| 2009-01-30 | $15.35 | $29.65 | 91,900 | — | — |
| 2009-01-29 | $15.16 | $29.29 | 46,700 | — | — |
| 2009-01-28 | $16.35 | $31.58 | 46,900 | — | — |
| 2009-01-27 | $15.91 | $30.73 | 33,500 | — | — |
| 2009-01-26 | $15.47 | $29.88 | 67,700 | — | — |
| 2009-01-23 | $15.53 | $30.00 | 43,000 | — | — |
| 2009-01-22 | $15.65 | $30.23 | 35,900 | — | — |
| 2009-01-21 | $16.55 | $31.97 | 77,200 | — | — |
| 2009-01-20 | $15.45 | $29.85 | 50,600 | — | — |
| 2009-01-16 | $17.01 | $32.86 | 43,600 | — | — |
| 2009-01-15 | $16.96 | $32.76 | 69,200 | — | — |
| 2009-01-14 | $16.61 | $32.09 | 64,200 | — | — |
| 2009-01-13 | $18.15 | $35.06 | 50,500 | — | — |
| 2009-01-12 | $17.78 | $34.35 | 65,200 | — | — |
| 2009-01-09 | $17.93 | $34.64 | 31,200 | — | — |
| 2009-01-08 | $19.04 | $36.78 | 33,000 | — | — |
| 2009-01-07 | $19.06 | $36.82 | 66,800 | — | — |
| 2009-01-06 | $19.68 | $38.02 | 73,700 | — | — |
| 2009-01-05 | $19.13 | $36.96 | 98,000 | — | — |
| 2009-01-02 | $19.66 | $37.98 | 80,200 | — | — |