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 | $12.65 | $33.17 | 821,800 | — | — |
| 2009-12-30 | $12.79 | $33.54 | 520,100 | — | — |
| 2009-12-29 | $12.68 | $33.25 | 572,500 | — | — |
| 2009-12-28 | $12.63 | $33.12 | 436,100 | — | — |
| 2009-12-24 | $12.61 | $33.07 | 120,100 | — | — |
| 2009-12-23 | $12.58 | $32.99 | 773,800 | — | — |
| 2009-12-22 | $12.50 | $32.78 | 740,900 | — | — |
| 2009-12-21 | $12.88 | $33.78 | 781,000 | — | — |
| 2009-12-18 | $12.68 | $33.25 | 1,605,800 | — | — |
| 2009-12-17 | $12.46 | $32.67 | 1,017,100 | — | — |
| 2009-12-16 | $12.36 | $32.41 | 890,100 | — | — |
| 2009-12-15 | $12.10 | $31.73 | 920,000 | — | — |
| 2009-12-14 | $12.26 | $32.15 | 771,800 | — | — |
| 2009-12-11 | $12.22 | $32.04 | 1,427,500 | — | — |
| 2009-12-10 | $11.85 | $31.07 | 692,000 | — | — |
| 2009-12-09 | $11.76 | $30.84 | 1,308,600 | — | — |
| 2009-12-08 | $11.76 | $30.84 | 838,000 | — | — |
| 2009-12-07 | $11.79 | $30.92 | 524,900 | — | — |
| 2009-12-04 | $11.63 | $30.50 | 1,025,300 | — | — |
| 2009-12-03 | $11.50 | $30.16 | 857,200 | — | — |
| 2009-12-02 | $11.34 | $29.74 | 852,400 | — | — |
| 2009-12-01 | $11.43 | $29.97 | 696,300 | — | — |
| 2009-11-30 | $11.14 | $29.21 | 1,028,500 | — | — |
| 2009-11-27 | $11.15 | $29.24 | 298,700 | — | — |
| 2009-11-25 | $11.36 | $29.79 | 436,000 | — | — |
| 2009-11-24 | $11.14 | $29.21 | 610,200 | — | — |
| 2009-11-23 | $11.10 | $29.11 | 702,600 | — | — |
| 2009-11-20 | $11.01 | $28.87 | 669,600 | — | — |
| 2009-11-19 | $11.11 | $29.13 | 804,600 | — | — |
| 2009-11-18 | $11.14 | $29.21 | 1,149,500 | — | — |
| 2009-11-17 | $11.35 | $29.76 | 777,000 | — | — |
| 2009-11-16 | $11.39 | $29.87 | 864,600 | — | — |
| 2009-11-13 | $11.29 | $29.61 | 1,221,200 | — | — |
| 2009-11-12 | $11.19 | $29.34 | 1,500,500 | — | — |
| 2009-11-11 | $11.52 | $30.21 | 596,100 | — | — |
| 2009-11-10 | $11.54 | $30.26 | 957,500 | — | — |
| 2009-11-09 | $11.44 | $30.00 | 1,230,900 | — | — |
| 2009-11-06 | $11.08 | $29.06 | 1,155,100 | — | — |
| 2009-11-05 | $11.04 | $28.95 | 2,119,600 | — | — |
| 2009-11-04 | $10.80 | $28.32 | 1,292,700 | — | — |
| 2009-11-03 | $10.73 | $28.14 | 1,590,600 | — | — |
| 2009-11-02 | $10.69 | $28.03 | 1,552,700 | — | — |
| 2009-10-30 | $10.72 | $27.78 | 2,226,700 | — | — |
| 2009-10-29 | $11.26 | $29.18 | 2,288,200 | — | — |
| 2009-10-28 | $11.57 | $29.99 | 1,120,500 | — | — |
| 2009-10-27 | $11.76 | $30.48 | 707,500 | — | — |
| 2009-10-26 | $11.79 | $30.56 | 914,900 | — | — |
| 2009-10-23 | $12.11 | $31.39 | 963,500 | — | — |
| 2009-10-22 | $12.24 | $31.72 | 698,500 | — | — |
| 2009-10-21 | $12.16 | $31.52 | 910,400 | — | — |
| 2009-10-20 | $12.37 | $32.06 | 882,200 | — | — |
| 2009-10-19 | $12.50 | $32.40 | 539,700 | — | — |
| 2009-10-16 | $12.28 | $31.83 | 847,400 | — | — |
| 2009-10-15 | $12.25 | $31.75 | 794,700 | — | — |
| 2009-10-14 | $12.24 | $31.72 | 1,530,900 | — | — |
| 2009-10-13 | $12.30 | $31.88 | 578,900 | — | — |
| 2009-10-12 | $12.32 | $31.93 | 1,023,400 | — | — |
| 2009-10-09 | $12.30 | $31.88 | 1,586,200 | — | — |
| 2009-10-08 | $12.33 | $31.96 | 883,600 | — | — |
| 2009-10-07 | $12.21 | $31.64 | 903,500 | — | — |
| 2009-10-06 | $12.18 | $31.57 | 1,282,100 | — | — |
| 2009-10-05 | $11.78 | $30.53 | 2,110,300 | — | — |
| 2009-10-02 | $11.16 | $28.92 | 944,300 | — | — |
| 2009-10-01 | $11.30 | $29.29 | 1,872,200 | — | — |
| 2009-09-30 | $11.68 | $30.27 | 1,873,100 | — | — |
| 2009-09-29 | $11.84 | $30.69 | 1,259,000 | — | — |
| 2009-09-28 | $11.89 | $30.82 | 952,200 | — | — |
| 2009-09-25 | $11.94 | $30.95 | 1,062,300 | — | — |
| 2009-09-24 | $12.17 | $31.54 | 937,300 | — | — |
| 2009-09-23 | $12.43 | $32.22 | 1,303,900 | — | — |
| 2009-09-22 | $12.78 | $33.12 | 1,030,400 | — | — |
| 2009-09-21 | $12.27 | $31.80 | 599,600 | — | — |
| 2009-09-18 | $12.54 | $32.50 | 843,200 | — | — |
| 2009-09-17 | $12.57 | $32.58 | 376,900 | — | — |
| 2009-09-16 | $12.62 | $32.71 | 445,700 | — | — |
| 2009-09-15 | $12.39 | $32.11 | 680,500 | — | — |
| 2009-09-14 | $12.20 | $31.62 | 879,100 | — | — |
| 2009-09-11 | $12.15 | $31.49 | 1,688,200 | — | — |
| 2009-09-10 | $12.11 | $31.39 | 566,400 | — | — |
| 2009-09-09 | $12.17 | $31.54 | 785,400 | — | — |
| 2009-09-08 | $12.12 | $31.41 | 2,241,300 | — | — |
| 2009-09-04 | $11.68 | $30.27 | 433,400 | — | — |
| 2009-09-03 | $11.60 | $30.06 | 498,900 | — | — |
| 2009-09-02 | $11.68 | $30.27 | 945,300 | — | — |
| 2009-09-01 | $11.68 | $30.27 | 770,500 | — | — |
| 2009-08-31 | $11.68 | $30.27 | 736,500 | — | — |
| 2009-08-28 | $11.91 | $30.87 | 422,000 | — | — |
| 2009-08-27 | $12.08 | $31.31 | 355,100 | — | — |
| 2009-08-26 | $12.13 | $31.44 | 382,800 | — | — |
| 2009-08-25 | $12.14 | $31.46 | 488,600 | — | — |
| 2009-08-24 | $12.12 | $31.41 | 777,400 | — | — |
| 2009-08-21 | $12.24 | $31.72 | 978,800 | — | — |
| 2009-08-20 | $12.16 | $31.52 | 422,100 | — | — |
| 2009-08-19 | $12.21 | $31.64 | 367,900 | — | — |
| 2009-08-18 | $12.15 | $31.49 | 490,400 | — | — |
| 2009-08-17 | $11.87 | $30.76 | 525,900 | — | — |
| 2009-08-14 | $12.12 | $31.41 | 572,900 | — | — |
| 2009-08-13 | $12.15 | $31.49 | 436,600 | — | — |
| 2009-08-12 | $12.06 | $31.26 | 1,092,900 | — | — |
| 2009-08-11 | $12.13 | $31.44 | 483,900 | — | — |
| 2009-08-10 | $12.35 | $32.01 | 630,900 | — | — |
| 2009-08-07 | $12.45 | $32.27 | 1,010,800 | — | — |
| 2009-08-06 | $12.28 | $31.83 | 726,100 | — | — |
| 2009-08-05 | $12.48 | $32.34 | 1,234,500 | — | — |
| 2009-08-04 | $12.79 | $33.15 | 530,000 | — | — |
| 2009-08-03 | $12.56 | $32.55 | 849,200 | — | — |
| 2009-07-31 | $12.20 | $31.62 | 734,700 | — | — |
| 2009-07-30 | $12.19 | $31.59 | 831,000 | — | — |
| 2009-07-29 | $11.96 | $31.00 | 704,300 | — | — |
| 2009-07-28 | $12.29 | $31.53 | 540,900 | — | — |
| 2009-07-27 | $12.56 | $32.22 | 307,800 | — | — |
| 2009-07-24 | $12.52 | $32.12 | 362,900 | — | — |
| 2009-07-23 | $12.43 | $31.89 | 596,300 | — | — |
| 2009-07-22 | $12.02 | $30.84 | 736,600 | — | — |
| 2009-07-21 | $11.83 | $30.35 | 835,300 | — | — |
| 2009-07-20 | $11.59 | $29.73 | 594,700 | — | — |
| 2009-07-17 | $11.46 | $29.40 | 309,000 | — | — |
| 2009-07-16 | $11.64 | $29.86 | 593,300 | — | — |
| 2009-07-15 | $11.62 | $29.81 | 777,400 | — | — |
| 2009-07-14 | $11.21 | $28.76 | 451,800 | — | — |
| 2009-07-13 | $11.20 | $28.73 | 758,400 | — | — |
| 2009-07-10 | $10.89 | $27.94 | 506,700 | — | — |
| 2009-07-09 | $10.68 | $27.40 | 491,800 | — | — |
| 2009-07-08 | $10.50 | $26.94 | 689,600 | — | — |
| 2009-07-07 | $10.45 | $26.81 | 350,500 | — | — |
| 2009-07-06 | $10.66 | $27.35 | 378,000 | — | — |
| 2009-07-02 | $10.46 | $26.83 | 408,900 | — | — |
| 2009-07-01 | $10.99 | $28.19 | 496,800 | — | — |
| 2009-06-30 | $10.71 | $27.48 | 837,900 | — | — |
| 2009-06-29 | $10.94 | $28.07 | 383,600 | — | — |
| 2009-06-26 | $10.88 | $27.91 | 1,234,500 | — | — |
| 2009-06-25 | $10.66 | $27.35 | 915,200 | — | — |
| 2009-06-24 | $10.30 | $26.42 | 506,100 | — | — |
| 2009-06-23 | $10.07 | $25.83 | 546,400 | — | — |
| 2009-06-22 | $10.18 | $26.12 | 479,700 | — | — |
| 2009-06-19 | $10.23 | $26.24 | 863,800 | — | — |
| 2009-06-18 | $10.24 | $26.27 | 586,100 | — | — |
| 2009-06-17 | $9.89 | $25.37 | 356,100 | — | — |
| 2009-06-16 | $9.79 | $25.11 | 573,800 | — | — |
| 2009-06-15 | $9.72 | $24.94 | 609,400 | — | — |
| 2009-06-12 | $10.09 | $25.88 | 337,600 | — | — |
| 2009-06-11 | $9.91 | $25.42 | 508,600 | — | — |
| 2009-06-10 | $9.77 | $25.06 | 464,000 | — | — |
| 2009-06-09 | $9.71 | $24.91 | 701,000 | — | — |
| 2009-06-08 | $9.51 | $24.40 | 381,500 | — | — |
| 2009-06-05 | $9.55 | $24.50 | 528,100 | — | — |
| 2009-06-04 | $9.50 | $24.37 | 1,000,400 | — | — |
| 2009-06-03 | $9.41 | $24.14 | 628,100 | — | — |
| 2009-06-02 | $9.77 | $25.06 | 507,700 | — | — |
| 2009-06-01 | $9.86 | $25.29 | 506,000 | — | — |
| 2009-05-29 | $9.25 | $23.73 | 821,600 | — | — |
| 2009-05-28 | $9.28 | $23.81 | 522,900 | — | — |
| 2009-05-27 | $9.28 | $23.81 | 428,300 | — | — |
| 2009-05-26 | $9.61 | $24.65 | 462,600 | — | — |
| 2009-05-22 | $9.21 | $23.63 | 374,100 | — | — |
| 2009-05-21 | $9.31 | $23.88 | 568,300 | — | — |
| 2009-05-20 | $9.34 | $23.96 | 476,600 | — | — |
| 2009-05-19 | $9.43 | $24.19 | 873,100 | — | — |
| 2009-05-18 | $9.28 | $23.81 | 599,100 | — | — |
| 2009-05-15 | $9.36 | $24.01 | 746,800 | — | — |
| 2009-05-14 | $9.65 | $24.76 | 680,500 | — | — |
| 2009-05-13 | $9.41 | $24.14 | 1,524,800 | — | — |
| 2009-05-12 | $9.97 | $25.58 | 549,600 | — | — |
| 2009-05-11 | $10.05 | $25.78 | 610,600 | — | — |
| 2009-05-08 | $10.32 | $26.47 | 844,100 | — | — |
| 2009-05-07 | $10.00 | $25.65 | 955,100 | — | — |
| 2009-05-06 | $9.97 | $25.58 | 589,400 | — | — |
| 2009-05-05 | $9.94 | $25.50 | 924,500 | — | — |
| 2009-05-04 | $9.70 | $24.88 | 1,102,400 | — | — |
| 2009-05-01 | $9.34 | $23.96 | 1,267,100 | — | — |
| 2009-04-30 | $8.52 | $21.86 | 1,048,300 | — | — |
| 2009-04-29 | $8.51 | $21.83 | 634,700 | — | — |
| 2009-04-28 | $8.26 | $21.19 | 879,100 | — | — |
| 2009-04-27 | $7.87 | $20.19 | 897,800 | — | — |
| 2009-04-24 | $7.96 | $20.42 | 965,800 | — | — |
| 2009-04-23 | $7.99 | $20.50 | 932,900 | — | — |
| 2009-04-22 | $8.08 | $20.73 | 1,446,400 | — | — |
| 2009-04-21 | $8.46 | $21.70 | 791,400 | — | — |
| 2009-04-20 | $8.28 | $21.24 | 762,200 | — | — |
| 2009-04-17 | $8.79 | $22.55 | 747,900 | — | — |
| 2009-04-16 | $8.73 | $22.40 | 783,900 | — | — |
| 2009-04-15 | $8.51 | $21.83 | 914,300 | — | — |
| 2009-04-14 | $8.24 | $21.14 | 1,125,200 | — | — |
| 2009-04-13 | $8.23 | $21.11 | 538,400 | — | — |
| 2009-04-09 | $8.52 | $21.86 | 552,400 | — | — |
| 2009-04-08 | $8.26 | $21.19 | 406,700 | — | — |
| 2009-04-07 | $8.09 | $20.75 | 566,400 | — | — |
| 2009-04-06 | $8.33 | $21.37 | 889,900 | — | — |
| 2009-04-03 | $8.54 | $21.59 | 858,100 | — | — |
| 2009-04-02 | $8.43 | $21.31 | 1,190,800 | — | — |
| 2009-04-01 | $8.01 | $20.25 | 1,532,700 | — | — |
| 2009-03-31 | $8.26 | $20.88 | 920,000 | — | — |
| 2009-03-30 | $8.13 | $20.55 | 728,500 | — | — |
| 2009-03-27 | $8.39 | $21.21 | 831,500 | — | — |
| 2009-03-26 | $8.74 | $22.09 | 1,593,700 | — | — |
| 2009-03-25 | $8.34 | $21.08 | 1,627,600 | — | — |
| 2009-03-24 | $8.49 | $21.46 | 1,268,900 | — | — |
| 2009-03-23 | $8.93 | $22.57 | 976,300 | — | — |
| 2009-03-20 | $8.67 | $21.92 | 1,383,900 | — | — |
| 2009-03-19 | $8.81 | $22.27 | 1,642,600 | — | — |
| 2009-03-18 | $8.69 | $21.97 | 1,786,400 | — | — |
| 2009-03-17 | $7.92 | $20.02 | 1,983,700 | — | — |
| 2009-03-16 | $7.52 | $19.01 | 1,203,700 | — | — |
| 2009-03-13 | $7.12 | $18.00 | 1,517,000 | — | — |
| 2009-03-12 | $6.65 | $16.81 | 1,082,500 | — | — |
| 2009-03-11 | $6.65 | $16.81 | 1,135,100 | — | — |
| 2009-03-10 | $6.75 | $17.06 | 957,000 | — | — |
| 2009-03-09 | $6.35 | $16.05 | 1,366,800 | — | — |
| 2009-03-06 | $6.20 | $15.67 | 779,500 | — | — |
| 2009-03-05 | $6.28 | $15.87 | 849,900 | — | — |
| 2009-03-04 | $6.78 | $17.14 | 1,350,400 | — | — |
| 2009-03-03 | $6.31 | $15.95 | 2,092,600 | — | — |
| 2009-03-02 | $7.15 | $18.07 | 2,046,000 | — | — |
| 2009-02-27 | $7.69 | $19.44 | 2,724,900 | — | — |
| 2009-02-26 | $7.09 | $17.92 | 1,442,400 | — | — |
| 2009-02-25 | $6.87 | $17.37 | 934,500 | — | — |
| 2009-02-24 | $7.08 | $17.90 | 752,200 | — | — |
| 2009-02-23 | $6.88 | $17.39 | 791,900 | — | — |
| 2009-02-20 | $7.25 | $18.33 | 911,800 | — | — |
| 2009-02-19 | $7.75 | $19.59 | 772,000 | — | — |
| 2009-02-18 | $7.87 | $19.89 | 1,258,900 | — | — |
| 2009-02-17 | $7.98 | $20.17 | 969,900 | — | — |
| 2009-02-13 | $8.50 | $21.49 | 820,900 | — | — |
| 2009-02-12 | $8.50 | $21.49 | 1,035,100 | — | — |
| 2009-02-11 | $8.47 | $21.41 | 1,151,100 | — | — |
| 2009-02-10 | $8.51 | $21.51 | 1,207,600 | — | — |
| 2009-02-09 | $9.08 | $22.95 | 666,500 | — | — |
| 2009-02-06 | $9.54 | $24.12 | 1,447,800 | — | — |
| 2009-02-05 | $9.84 | $24.87 | 880,900 | — | — |
| 2009-02-04 | $9.77 | $24.70 | 627,500 | — | — |
| 2009-02-03 | $9.90 | $25.03 | 1,150,800 | — | — |
| 2009-02-02 | $9.87 | $24.95 | 1,242,400 | — | — |
| 2009-01-30 | $10.04 | $25.38 | 1,013,600 | — | — |
| 2009-01-29 | $10.31 | $26.06 | 1,635,400 | — | — |
| 2009-01-28 | $10.48 | $26.49 | 933,600 | — | — |
| 2009-01-27 | $10.60 | $26.79 | 660,400 | — | — |
| 2009-01-26 | $10.60 | $26.79 | 667,800 | — | — |
| 2009-01-23 | $10.20 | $25.78 | 605,200 | — | — |
| 2009-01-22 | $10.24 | $25.88 | 998,600 | — | — |
| 2009-01-21 | $10.46 | $26.44 | 883,300 | — | — |
| 2009-01-20 | $10.10 | $25.21 | 624,300 | — | — |
| 2009-01-16 | $10.67 | $26.64 | 752,400 | — | — |
| 2009-01-15 | $10.57 | $26.39 | 661,600 | — | — |
| 2009-01-14 | $10.40 | $25.96 | 707,100 | — | — |
| 2009-01-13 | $10.65 | $26.59 | 624,700 | — | — |
| 2009-01-12 | $10.64 | $26.56 | 596,600 | — | — |
| 2009-01-09 | $10.80 | $26.96 | 530,600 | — | — |
| 2009-01-08 | $11.05 | $27.59 | 734,400 | — | — |
| 2009-01-07 | $10.89 | $27.19 | 615,800 | — | — |
| 2009-01-06 | $10.97 | $27.39 | 1,074,900 | — | — |
| 2009-01-05 | $10.69 | $26.69 | 914,700 | — | — |
| 2009-01-02 | $10.51 | $26.24 | 717,900 | — | — |