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 | $16.97 | $34.07 | 486,575 | — | — |
| 2009-12-30 | $17.47 | $35.08 | 498,310 | — | — |
| 2009-12-29 | $17.59 | $35.31 | 569,417 | — | — |
| 2009-12-28 | $17.62 | $35.38 | 544,690 | — | — |
| 2009-12-24 | $17.57 | $35.28 | 147,942 | — | — |
| 2009-12-23 | $17.49 | $35.12 | 526,250 | — | — |
| 2009-12-22 | $17.41 | $34.95 | 961,415 | — | — |
| 2009-12-21 | $17.57 | $35.26 | 979,437 | — | — |
| 2009-12-18 | $17.09 | $34.30 | 3,725,939 | — | — |
| 2009-12-17 | $16.84 | $33.81 | 1,625,410 | — | — |
| 2009-12-16 | $17.61 | $35.35 | 1,316,812 | — | — |
| 2009-12-15 | $17.75 | $35.64 | 1,002,487 | — | — |
| 2009-12-14 | $17.85 | $35.84 | 1,231,735 | — | — |
| 2009-12-11 | $17.70 | $35.54 | 752,145 | — | — |
| 2009-12-10 | $17.75 | $35.62 | 619,849 | — | — |
| 2009-12-09 | $17.64 | $35.41 | 1,001,928 | — | — |
| 2009-12-08 | $17.64 | $35.42 | 819,620 | — | — |
| 2009-12-07 | $17.82 | $35.78 | 659,244 | — | — |
| 2009-12-04 | $17.81 | $35.75 | 1,071,499 | — | — |
| 2009-12-03 | $17.30 | $34.73 | 913,079 | — | — |
| 2009-12-02 | $17.44 | $35.02 | 1,301,725 | — | — |
| 2009-12-01 | $17.73 | $35.59 | 2,265,934 | — | — |
| 2009-11-30 | $17.66 | $35.45 | 1,945,742 | — | — |
| 2009-11-27 | $17.87 | $35.87 | 242,659 | — | — |
| 2009-11-25 | $18.17 | $36.47 | 969,658 | — | — |
| 2009-11-24 | $18.20 | $36.53 | 2,333,689 | — | — |
| 2009-11-23 | $18.33 | $36.80 | 1,907,604 | — | — |
| 2009-11-20 | $17.99 | $36.11 | 790,842 | — | — |
| 2009-11-19 | $17.90 | $35.94 | 957,923 | — | — |
| 2009-11-18 | $18.19 | $36.51 | 789,305 | — | — |
| 2009-11-17 | $18.10 | $36.20 | 625,716 | — | — |
| 2009-11-16 | $17.92 | $35.85 | 660,222 | — | — |
| 2009-11-13 | $17.39 | $34.78 | 897,433 | — | — |
| 2009-11-12 | $17.42 | $34.85 | 967,423 | — | — |
| 2009-11-11 | $17.56 | $35.12 | 641,642 | — | — |
| 2009-11-10 | $17.49 | $35.00 | 920,763 | — | — |
| 2009-11-09 | $17.29 | $34.59 | 653,796 | — | — |
| 2009-11-06 | $16.85 | $33.71 | 901,484 | — | — |
| 2009-11-05 | $16.66 | $33.32 | 1,442,542 | — | — |
| 2009-11-04 | $16.43 | $32.86 | 1,498,841 | — | — |
| 2009-11-03 | $16.41 | $32.82 | 1,631,696 | — | — |
| 2009-11-02 | $15.71 | $31.42 | 1,698,333 | — | — |
| 2009-10-30 | $15.77 | $31.54 | 1,463,218 | — | — |
| 2009-10-29 | $16.43 | $32.86 | 2,849,740 | — | — |
| 2009-10-28 | $14.96 | $29.93 | 1,285,100 | — | — |
| 2009-10-27 | $15.91 | $31.83 | 753,402 | — | — |
| 2009-10-26 | $16.44 | $32.89 | 484,619 | — | — |
| 2009-10-23 | $16.73 | $33.46 | 528,345 | — | — |
| 2009-10-22 | $17.04 | $34.09 | 771,423 | — | — |
| 2009-10-21 | $17.07 | $34.15 | 1,093,153 | — | — |
| 2009-10-20 | $16.81 | $33.62 | 1,084,910 | — | — |
| 2009-10-19 | $16.79 | $33.58 | 577,799 | — | — |
| 2009-10-16 | $16.26 | $32.53 | 775,894 | — | — |
| 2009-10-15 | $16.46 | $32.92 | 1,206,310 | — | — |
| 2009-10-14 | $16.54 | $33.09 | 1,118,019 | — | — |
| 2009-10-13 | $16.31 | $32.62 | 481,127 | — | — |
| 2009-10-12 | $16.45 | $32.90 | 292,672 | — | — |
| 2009-10-09 | $16.49 | $32.98 | 436,842 | — | — |
| 2009-10-08 | $16.39 | $32.78 | 842,670 | — | — |
| 2009-10-07 | $16.13 | $32.26 | 670,420 | — | — |
| 2009-10-06 | $16.34 | $32.68 | 981,812 | — | — |
| 2009-10-05 | $16.10 | $32.20 | 826,884 | — | — |
| 2009-10-02 | $15.58 | $31.16 | 1,108,939 | — | — |
| 2009-10-01 | $16.01 | $32.03 | 1,034,898 | — | — |
| 2009-09-30 | $16.77 | $33.55 | 1,507,084 | — | — |
| 2009-09-29 | $17.32 | $34.65 | 1,745,272 | — | — |
| 2009-09-28 | $17.24 | $34.49 | 824,649 | — | — |
| 2009-09-25 | $16.86 | $33.74 | 739,572 | — | — |
| 2009-09-24 | $16.87 | $33.75 | 989,216 | — | — |
| 2009-09-23 | $16.93 | $33.86 | 756,196 | — | — |
| 2009-09-22 | $17.19 | $34.38 | 1,265,682 | — | — |
| 2009-09-21 | $16.84 | $33.69 | 914,895 | — | — |
| 2009-09-18 | $17.15 | $34.31 | 1,631,277 | — | — |
| 2009-09-17 | $17.47 | $34.94 | 2,483,028 | — | — |
| 2009-09-16 | $17.14 | $34.29 | 1,035,456 | — | — |
| 2009-09-15 | $16.39 | $32.79 | 558,660 | — | — |
| 2009-09-14 | $16.36 | $32.72 | 688,302 | — | — |
| 2009-09-11 | $16.28 | $32.58 | 1,183,958 | — | — |
| 2009-09-10 | $16.31 | $32.63 | 916,013 | — | — |
| 2009-09-09 | $15.62 | $31.24 | 531,838 | — | — |
| 2009-09-08 | $15.40 | $30.81 | 582,409 | — | — |
| 2009-09-04 | $15.14 | $30.28 | 503,479 | — | — |
| 2009-09-03 | $14.65 | $29.30 | 420,776 | — | — |
| 2009-09-02 | $14.51 | $29.02 | 1,207,287 | — | — |
| 2009-09-01 | $14.71 | $29.43 | 1,946,440 | — | — |
| 2009-08-31 | $15.11 | $30.23 | 1,228,103 | — | — |
| 2009-08-28 | $16.02 | $32.05 | 1,797,799 | — | — |
| 2009-08-27 | $15.71 | $31.42 | 1,530,693 | — | — |
| 2009-08-26 | $15.30 | $30.60 | 920,344 | — | — |
| 2009-08-25 | $15.17 | $30.34 | 592,468 | — | — |
| 2009-08-24 | $14.86 | $29.73 | 986,981 | — | — |
| 2009-08-21 | $15.09 | $30.18 | 727,558 | — | — |
| 2009-08-20 | $14.68 | $29.37 | 465,201 | — | — |
| 2009-08-19 | $14.50 | $29.00 | 839,876 | — | — |
| 2009-08-18 | $14.22 | $28.31 | 370,065 | — | — |
| 2009-08-17 | $13.98 | $27.84 | 629,209 | — | — |
| 2009-08-14 | $14.62 | $29.12 | 371,462 | — | — |
| 2009-08-13 | $14.95 | $29.76 | 654,914 | — | — |
| 2009-08-12 | $15.10 | $30.06 | 669,023 | — | — |
| 2009-08-11 | $14.57 | $29.01 | 524,154 | — | — |
| 2009-08-10 | $14.79 | $29.45 | 491,744 | — | — |
| 2009-08-07 | $14.97 | $29.80 | 883,463 | — | — |
| 2009-08-06 | $14.50 | $28.88 | 1,045,794 | — | — |
| 2009-08-05 | $14.82 | $29.51 | 733,006 | — | — |
| 2009-08-04 | $15.32 | $30.50 | 1,112,571 | — | — |
| 2009-08-03 | $15.63 | $31.13 | 1,591,462 | — | — |
| 2009-07-31 | $14.59 | $29.05 | 1,050,544 | — | — |
| 2009-07-30 | $14.50 | $28.88 | 1,728,368 | — | — |
| 2009-07-29 | $13.30 | $26.48 | 2,945,155 | — | — |
| 2009-07-28 | $14.50 | $28.88 | 1,381,354 | — | — |
| 2009-07-27 | $14.61 | $29.09 | 1,052,919 | — | — |
| 2009-07-24 | $14.43 | $28.74 | 2,030,679 | — | — |
| 2009-07-23 | $14.02 | $27.92 | 733,006 | — | — |
| 2009-07-22 | $13.53 | $26.94 | 707,720 | — | — |
| 2009-07-21 | $13.54 | $26.97 | 682,435 | — | — |
| 2009-07-20 | $13.56 | $27.01 | 654,075 | — | — |
| 2009-07-17 | $13.14 | $26.17 | 577,660 | — | — |
| 2009-07-16 | $13.17 | $26.23 | 704,787 | — | — |
| 2009-07-15 | $12.96 | $25.80 | 803,554 | — | — |
| 2009-07-14 | $12.23 | $24.36 | 978,179 | — | — |
| 2009-07-13 | $12.17 | $24.23 | 1,068,286 | — | — |
| 2009-07-10 | $11.73 | $23.36 | 1,016,597 | — | — |
| 2009-07-09 | $11.88 | $23.66 | 994,385 | — | — |
| 2009-07-08 | $11.93 | $23.75 | 1,185,494 | — | — |
| 2009-07-07 | $11.93 | $23.75 | 979,576 | — | — |
| 2009-07-06 | $12.53 | $24.94 | 1,617,726 | — | — |
| 2009-07-02 | $12.44 | $24.77 | 771,982 | — | — |
| 2009-07-01 | $12.50 | $24.89 | 1,005,421 | — | — |
| 2009-06-30 | $12.23 | $24.35 | 1,659,776 | — | — |
| 2009-06-29 | $13.02 | $25.93 | 1,139,533 | — | — |
| 2009-06-26 | $12.85 | $25.59 | 2,058,619 | — | — |
| 2009-06-25 | $12.79 | $25.47 | 852,869 | — | — |
| 2009-06-24 | $12.16 | $24.22 | 663,994 | — | — |
| 2009-06-23 | $12.07 | $24.03 | 787,629 | — | — |
| 2009-06-22 | $11.95 | $23.80 | 613,562 | — | — |
| 2009-06-19 | $12.58 | $25.06 | 892,962 | — | — |
| 2009-06-18 | $12.90 | $25.69 | 484,759 | — | — |
| 2009-06-17 | $12.89 | $25.67 | 719,176 | — | — |
| 2009-06-16 | $12.94 | $25.77 | 893,940 | — | — |
| 2009-06-15 | $13.14 | $26.16 | 910,006 | — | — |
| 2009-06-12 | $13.51 | $26.90 | 572,491 | — | — |
| 2009-06-11 | $13.76 | $27.40 | 509,207 | — | — |
| 2009-06-10 | $13.66 | $27.21 | 726,859 | — | — |
| 2009-06-09 | $13.77 | $27.41 | 719,874 | — | — |
| 2009-06-08 | $13.20 | $26.28 | 624,878 | — | — |
| 2009-06-05 | $13.58 | $27.04 | 886,397 | — | — |
| 2009-06-04 | $13.39 | $26.65 | 592,747 | — | — |
| 2009-06-03 | $13.16 | $26.20 | 726,999 | — | — |
| 2009-06-02 | $13.37 | $26.63 | 1,452,182 | — | — |
| 2009-06-01 | $13.14 | $26.16 | 1,361,796 | — | — |
| 2009-05-29 | $12.10 | $24.10 | 1,163,003 | — | — |
| 2009-05-28 | $12.24 | $24.37 | 1,066,749 | — | — |
| 2009-05-27 | $12.05 | $23.99 | 1,193,038 | — | — |
| 2009-05-26 | $12.01 | $23.92 | 941,299 | — | — |
| 2009-05-22 | $11.60 | $23.11 | 948,982 | — | — |
| 2009-05-21 | $11.50 | $22.89 | 897,852 | — | — |
| 2009-05-20 | $11.94 | $23.78 | 895,756 | — | — |
| 2009-05-19 | $12.14 | $24.05 | 690,537 | — | — |
| 2009-05-18 | $12.05 | $23.88 | 1,185,215 | — | — |
| 2009-05-15 | $11.35 | $22.47 | 894,918 | — | — |
| 2009-05-14 | $11.40 | $22.59 | 1,130,872 | — | — |
| 2009-05-13 | $11.36 | $22.50 | 1,281,189 | — | — |
| 2009-05-12 | $11.73 | $23.24 | 1,163,142 | — | — |
| 2009-05-11 | $12.17 | $24.10 | 1,643,291 | — | — |
| 2009-05-08 | $13.06 | $25.88 | 1,083,234 | — | — |
| 2009-05-07 | $12.81 | $25.38 | 2,406,612 | — | — |
| 2009-05-06 | $12.73 | $25.21 | 1,128,916 | — | — |
| 2009-05-05 | $12.61 | $24.97 | 1,262,469 | — | — |
| 2009-05-04 | $12.93 | $25.62 | 1,587,271 | — | — |
| 2009-05-01 | $12.13 | $24.02 | 1,853,121 | — | — |
| 2009-04-30 | $11.51 | $22.80 | 1,640,497 | — | — |
| 2009-04-29 | $11.93 | $23.64 | 1,604,035 | — | — |
| 2009-04-28 | $11.13 | $22.05 | 3,256,407 | — | — |
| 2009-04-27 | $10.54 | $20.88 | 5,931,383 | — | — |
| 2009-04-24 | $12.06 | $23.89 | 1,164,120 | — | — |
| 2009-04-23 | $11.32 | $22.42 | 2,291,220 | — | — |
| 2009-04-22 | $11.41 | $22.60 | 1,404,125 | — | — |
| 2009-04-21 | $10.94 | $21.68 | 2,105,558 | — | — |
| 2009-04-20 | $10.64 | $21.07 | 1,489,481 | — | — |
| 2009-04-17 | $11.92 | $23.61 | 865,022 | — | — |
| 2009-04-16 | $11.76 | $23.29 | 1,116,622 | — | — |
| 2009-04-15 | $11.42 | $22.63 | 585,064 | — | — |
| 2009-04-14 | $11.43 | $22.64 | 576,402 | — | — |
| 2009-04-13 | $11.75 | $23.28 | 1,043,559 | — | — |
| 2009-04-09 | $11.98 | $23.73 | 855,663 | — | — |
| 2009-04-08 | $10.83 | $21.45 | 1,038,670 | — | — |
| 2009-04-07 | $10.79 | $21.37 | 810,679 | — | — |
| 2009-04-06 | $11.30 | $22.37 | 953,732 | — | — |
| 2009-04-03 | $11.15 | $22.08 | 1,586,713 | — | — |
| 2009-04-02 | $11.22 | $22.23 | 1,663,268 | — | — |
| 2009-04-01 | $10.62 | $21.04 | 1,782,991 | — | — |
| 2009-03-31 | $9.99 | $19.79 | 834,288 | — | — |
| 2009-03-30 | $9.94 | $19.69 | 1,207,846 | — | — |
| 2009-03-27 | $10.57 | $20.93 | 1,633,512 | — | — |
| 2009-03-26 | $11.17 | $22.12 | 1,630,858 | — | — |
| 2009-03-25 | $10.49 | $20.77 | 2,134,616 | — | — |
| 2009-03-24 | $10.22 | $20.25 | 2,130,984 | — | — |
| 2009-03-23 | $10.40 | $20.60 | 2,025,231 | — | — |
| 2009-03-20 | $9.51 | $18.84 | 1,904,390 | — | — |
| 2009-03-19 | $10.30 | $20.40 | 1,686,039 | — | — |
| 2009-03-18 | $10.52 | $20.84 | 1,711,465 | — | — |
| 2009-03-17 | $10.04 | $19.88 | 1,709,090 | — | — |
| 2009-03-16 | $9.61 | $19.03 | 1,552,486 | — | — |
| 2009-03-13 | $9.47 | $18.76 | 1,439,888 | — | — |
| 2009-03-12 | $9.17 | $18.16 | 1,571,206 | — | — |
| 2009-03-11 | $8.94 | $17.71 | 1,888,046 | — | — |
| 2009-03-10 | $9.06 | $17.95 | 2,699,144 | — | — |
| 2009-03-09 | $7.78 | $15.41 | 2,487,079 | — | — |
| 2009-03-06 | $7.19 | $14.24 | 3,812,972 | — | — |
| 2009-03-05 | $7.73 | $15.31 | 2,267,610 | — | — |
| 2009-03-04 | $8.28 | $16.40 | 3,078,010 | — | — |
| 2009-03-03 | $7.99 | $15.82 | 2,758,656 | — | — |
| 2009-03-02 | $8.21 | $16.26 | 2,607,501 | — | — |
| 2009-02-27 | $8.72 | $17.27 | 1,174,598 | — | — |
| 2009-02-26 | $8.79 | $17.41 | 1,157,973 | — | — |
| 2009-02-25 | $8.76 | $17.35 | 2,062,251 | — | — |
| 2009-02-24 | $9.08 | $17.98 | 2,153,615 | — | — |
| 2009-02-23 | $8.30 | $16.45 | 1,360,678 | — | — |
| 2009-02-20 | $8.77 | $17.37 | 1,595,234 | — | — |
| 2009-02-19 | $9.03 | $17.89 | 1,512,951 | — | — |
| 2009-02-18 | $9.13 | $18.08 | 1,781,734 | — | — |
| 2009-02-17 | $9.69 | $18.94 | 1,585,735 | — | — |
| 2009-02-13 | $10.21 | $19.95 | 815,708 | — | — |
| 2009-02-12 | $10.11 | $19.75 | 1,807,997 | — | — |
| 2009-02-11 | $10.02 | $19.59 | 1,591,462 | — | — |
| 2009-02-10 | $9.78 | $19.11 | 2,032,635 | — | — |
| 2009-02-09 | $10.67 | $20.84 | 1,662,570 | — | — |
| 2009-02-06 | $10.87 | $21.25 | 2,366,797 | — | — |
| 2009-02-05 | $10.53 | $20.58 | 2,166,328 | — | — |
| 2009-02-04 | $10.63 | $20.77 | 1,907,184 | — | — |
| 2009-02-03 | $10.36 | $20.24 | 2,780,030 | — | — |
| 2009-02-02 | $10.80 | $21.11 | 2,021,599 | — | — |
| 2009-01-30 | $10.66 | $20.83 | 2,109,610 | — | — |
| 2009-01-29 | $11.30 | $22.09 | 3,378,365 | — | — |
| 2009-01-28 | $12.58 | $24.58 | 1,481,938 | — | — |
| 2009-01-27 | $12.19 | $23.82 | 1,293,762 | — | — |
| 2009-01-26 | $12.25 | $23.95 | 980,135 | — | — |
| 2009-01-23 | $12.11 | $23.67 | 1,087,565 | — | — |
| 2009-01-22 | $12.15 | $23.75 | 1,444,219 | — | — |
| 2009-01-21 | $12.48 | $24.38 | 1,148,474 | — | — |
| 2009-01-20 | $11.87 | $23.20 | 1,335,392 | — | — |
| 2009-01-16 | $12.45 | $24.33 | 781,901 | — | — |
| 2009-01-15 | $12.66 | $24.75 | 1,320,025 | — | — |
| 2009-01-14 | $12.41 | $24.26 | 1,769,301 | — | — |
| 2009-01-13 | $13.08 | $25.56 | 2,440,699 | — | — |
| 2009-01-12 | $13.23 | $25.85 | 1,840,967 | — | — |
| 2009-01-09 | $14.09 | $27.53 | 1,122,070 | — | — |
| 2009-01-08 | $14.68 | $28.69 | 1,305,497 | — | — |
| 2009-01-07 | $14.23 | $27.81 | 1,126,401 | — | — |
| 2009-01-06 | $14.86 | $29.04 | 1,189,965 | — | — |
| 2009-01-05 | $14.61 | $28.55 | 1,305,636 | — | — |
| 2009-01-02 | $14.84 | $29.00 | 1,164,400 | — | — |