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 | $19.91 | $50.37 | 98,000 | — | — |
| 2009-12-30 | $20.38 | $51.56 | 189,700 | — | — |
| 2009-12-29 | $20.56 | $52.01 | 105,100 | — | — |
| 2009-12-28 | $20.46 | $51.76 | 197,500 | — | — |
| 2009-12-24 | $19.97 | $50.52 | 240,600 | — | — |
| 2009-12-23 | $19.30 | $48.82 | 277,900 | — | — |
| 2009-12-22 | $19.07 | $48.24 | 230,600 | — | — |
| 2009-12-21 | $19.04 | $48.17 | 147,200 | — | — |
| 2009-12-18 | $18.93 | $47.89 | 274,700 | — | — |
| 2009-12-17 | $18.65 | $47.18 | 270,000 | — | — |
| 2009-12-16 | $19.19 | $48.55 | 217,700 | — | — |
| 2009-12-15 | $19.20 | $48.57 | 205,600 | — | — |
| 2009-12-14 | $19.17 | $48.49 | 215,000 | — | — |
| 2009-12-11 | $19.00 | $48.06 | 142,600 | — | — |
| 2009-12-10 | $18.90 | $47.81 | 222,300 | — | — |
| 2009-12-09 | $19.15 | $48.44 | 129,500 | — | — |
| 2009-12-08 | $19.17 | $48.49 | 171,800 | — | — |
| 2009-12-07 | $18.94 | $47.91 | 270,700 | — | — |
| 2009-12-04 | $19.09 | $48.29 | 429,700 | — | — |
| 2009-12-03 | $19.00 | $48.06 | 357,000 | — | — |
| 2009-12-02 | $19.48 | $49.28 | 486,500 | — | — |
| 2009-12-01 | $20.43 | $51.68 | 161,600 | — | — |
| 2009-11-30 | $19.98 | $50.54 | 151,900 | — | — |
| 2009-11-27 | $19.99 | $50.57 | 73,000 | — | — |
| 2009-11-25 | $20.39 | $51.58 | 96,300 | — | — |
| 2009-11-24 | $20.57 | $52.04 | 139,400 | — | — |
| 2009-11-23 | $20.88 | $52.82 | 244,500 | — | — |
| 2009-11-20 | $20.40 | $51.61 | 129,700 | — | — |
| 2009-11-19 | $20.33 | $51.43 | 155,800 | — | — |
| 2009-11-18 | $20.76 | $52.52 | 180,900 | — | — |
| 2009-11-17 | $20.22 | $51.15 | 88,100 | — | — |
| 2009-11-16 | $20.06 | $50.75 | 177,100 | — | — |
| 2009-11-13 | $19.79 | $50.06 | 198,400 | — | — |
| 2009-11-12 | $19.64 | $49.68 | 176,400 | — | — |
| 2009-11-11 | $19.99 | $50.57 | 244,500 | — | — |
| 2009-11-10 | $19.69 | $49.81 | 208,300 | — | — |
| 2009-11-09 | $19.57 | $49.51 | 283,400 | — | — |
| 2009-11-06 | $19.33 | $48.90 | 168,300 | — | — |
| 2009-11-05 | $19.33 | $48.90 | 237,000 | — | — |
| 2009-11-04 | $18.92 | $47.86 | 480,900 | — | — |
| 2009-11-03 | $19.00 | $48.06 | 316,900 | — | — |
| 2009-11-02 | $18.70 | $47.31 | 329,100 | — | — |
| 2009-10-30 | $19.02 | $48.12 | 309,600 | — | — |
| 2009-10-29 | $19.03 | $48.14 | 424,300 | — | — |
| 2009-10-28 | $17.94 | $45.38 | 384,200 | — | — |
| 2009-10-27 | $18.49 | $46.77 | 315,900 | — | — |
| 2009-10-26 | $18.62 | $47.10 | 197,700 | — | — |
| 2009-10-23 | $18.48 | $46.75 | 157,000 | — | — |
| 2009-10-22 | $18.57 | $46.98 | 153,300 | — | — |
| 2009-10-21 | $18.41 | $46.57 | 304,600 | — | — |
| 2009-10-20 | $18.11 | $45.81 | 143,300 | — | — |
| 2009-10-19 | $18.05 | $45.66 | 183,500 | — | — |
| 2009-10-16 | $18.24 | $46.14 | 192,700 | — | — |
| 2009-10-15 | $18.12 | $45.84 | 161,300 | — | — |
| 2009-10-14 | $18.08 | $45.74 | 241,300 | — | — |
| 2009-10-13 | $17.79 | $45.00 | 170,200 | — | — |
| 2009-10-12 | $17.38 | $43.97 | 216,900 | — | — |
| 2009-10-09 | $17.29 | $43.74 | 175,000 | — | — |
| 2009-10-08 | $17.18 | $43.46 | 309,900 | — | — |
| 2009-10-07 | $17.10 | $43.26 | 99,200 | — | — |
| 2009-10-06 | $17.13 | $43.33 | 251,200 | — | — |
| 2009-10-05 | $17.00 | $43.01 | 165,600 | — | — |
| 2009-10-02 | $16.92 | $42.80 | 134,000 | — | — |
| 2009-10-01 | $16.89 | $42.73 | 257,700 | — | — |
| 2009-09-30 | $17.09 | $43.23 | 174,300 | — | — |
| 2009-09-29 | $17.35 | $43.89 | 187,300 | — | — |
| 2009-09-28 | $17.37 | $43.94 | 334,000 | — | — |
| 2009-09-25 | $16.94 | $42.85 | 259,700 | — | — |
| 2009-09-24 | $16.68 | $42.20 | 418,100 | — | — |
| 2009-09-23 | $16.76 | $42.40 | 1,028,900 | — | — |
| 2009-09-22 | $16.89 | $42.73 | 241,600 | — | — |
| 2009-09-21 | $16.55 | $41.87 | 105,800 | — | — |
| 2009-09-18 | $16.50 | $41.74 | 288,700 | — | — |
| 2009-09-17 | $16.40 | $41.49 | 121,800 | — | — |
| 2009-09-16 | $16.23 | $41.06 | 86,000 | — | — |
| 2009-09-15 | $15.91 | $40.25 | 99,300 | — | — |
| 2009-09-14 | $15.79 | $39.94 | 78,100 | — | — |
| 2009-09-11 | $15.84 | $40.07 | 99,900 | — | — |
| 2009-09-10 | $15.97 | $40.40 | 61,000 | — | — |
| 2009-09-09 | $15.94 | $40.32 | 82,200 | — | — |
| 2009-09-08 | $15.82 | $40.02 | 80,700 | — | — |
| 2009-09-04 | $15.78 | $39.92 | 139,400 | — | — |
| 2009-09-03 | $15.45 | $39.08 | 135,000 | — | — |
| 2009-09-02 | $15.08 | $38.15 | 176,200 | — | — |
| 2009-09-01 | $15.48 | $39.16 | 200,900 | — | — |
| 2009-08-31 | $15.23 | $38.53 | 200,800 | — | — |
| 2009-08-28 | $15.18 | $38.40 | 121,700 | — | — |
| 2009-08-27 | $15.59 | $39.44 | 136,900 | — | — |
| 2009-08-26 | $15.49 | $39.19 | 147,600 | — | — |
| 2009-08-25 | $15.67 | $39.64 | 172,100 | — | — |
| 2009-08-24 | $15.91 | $40.25 | 133,000 | — | — |
| 2009-08-21 | $15.94 | $40.32 | 154,800 | — | — |
| 2009-08-20 | $15.75 | $39.84 | 180,200 | — | — |
| 2009-08-19 | $15.52 | $39.26 | 179,400 | — | — |
| 2009-08-18 | $15.28 | $38.65 | 256,900 | — | — |
| 2009-08-17 | $15.63 | $39.54 | 252,900 | — | — |
| 2009-08-14 | $15.68 | $39.67 | 226,700 | — | — |
| 2009-08-13 | $15.58 | $39.41 | 178,300 | — | — |
| 2009-08-12 | $15.45 | $39.08 | 381,400 | — | — |
| 2009-08-11 | $14.63 | $37.01 | 333,200 | — | — |
| 2009-08-10 | $15.32 | $38.76 | 205,500 | — | — |
| 2009-08-07 | $15.26 | $38.60 | 219,000 | — | — |
| 2009-08-06 | $15.21 | $38.48 | 232,700 | — | — |
| 2009-08-05 | $15.32 | $38.76 | 502,000 | — | — |
| 2009-08-04 | $15.55 | $39.34 | 241,100 | — | — |
| 2009-08-03 | $15.42 | $39.01 | 289,500 | — | — |
| 2009-07-31 | $15.40 | $38.96 | 904,200 | — | — |
| 2009-07-30 | $16.02 | $40.53 | 737,800 | — | — |
| 2009-07-29 | $16.94 | $42.85 | 302,800 | — | — |
| 2009-07-28 | $16.80 | $42.50 | 112,600 | — | — |
| 2009-07-27 | $16.79 | $42.47 | 163,700 | — | — |
| 2009-07-24 | $17.13 | $43.33 | 69,300 | — | — |
| 2009-07-23 | $17.13 | $43.33 | 193,200 | — | — |
| 2009-07-22 | $17.20 | $43.51 | 256,300 | — | — |
| 2009-07-21 | $16.83 | $42.58 | 160,700 | — | — |
| 2009-07-20 | $16.57 | $41.92 | 238,200 | — | — |
| 2009-07-17 | $16.27 | $41.16 | 117,900 | — | — |
| 2009-07-16 | $16.21 | $41.01 | 113,100 | — | — |
| 2009-07-15 | $16.02 | $40.53 | 200,900 | — | — |
| 2009-07-14 | $15.49 | $39.19 | 149,000 | — | — |
| 2009-07-13 | $15.68 | $39.67 | 125,800 | — | — |
| 2009-07-10 | $15.56 | $39.36 | 154,800 | — | — |
| 2009-07-09 | $15.55 | $39.34 | 151,700 | — | — |
| 2009-07-08 | $15.55 | $39.34 | 346,500 | — | — |
| 2009-07-07 | $15.21 | $38.48 | 212,400 | — | — |
| 2009-07-06 | $15.39 | $38.93 | 302,600 | — | — |
| 2009-07-02 | $15.13 | $38.27 | 422,100 | — | — |
| 2009-07-01 | $15.50 | $39.21 | 299,300 | — | — |
| 2009-06-30 | $15.62 | $39.51 | 215,800 | — | — |
| 2009-06-29 | $15.57 | $39.39 | 187,200 | — | — |
| 2009-06-26 | $15.37 | $38.88 | 579,600 | — | — |
| 2009-06-25 | $15.58 | $39.41 | 171,900 | — | — |
| 2009-06-24 | $15.18 | $38.40 | 280,500 | — | — |
| 2009-06-23 | $15.22 | $38.50 | 179,100 | — | — |
| 2009-06-22 | $15.42 | $39.01 | 253,800 | — | — |
| 2009-06-19 | $16.08 | $40.68 | 218,400 | — | — |
| 2009-06-18 | $16.15 | $40.85 | 178,600 | — | — |
| 2009-06-17 | $16.27 | $41.16 | 150,000 | — | — |
| 2009-06-16 | $15.89 | $40.20 | 190,900 | — | — |
| 2009-06-15 | $16.33 | $41.31 | 286,900 | — | — |
| 2009-06-12 | $16.93 | $42.83 | 164,800 | — | — |
| 2009-06-11 | $16.61 | $42.02 | 243,600 | — | — |
| 2009-06-10 | $16.37 | $41.41 | 440,600 | — | — |
| 2009-06-09 | $16.55 | $41.87 | 195,000 | — | — |
| 2009-06-08 | $16.82 | $42.55 | 118,500 | — | — |
| 2009-06-05 | $16.94 | $42.85 | 135,700 | — | — |
| 2009-06-04 | $17.04 | $43.11 | 174,500 | — | — |
| 2009-06-03 | $17.06 | $43.16 | 183,300 | — | — |
| 2009-06-02 | $16.91 | $42.78 | 313,000 | — | — |
| 2009-06-01 | $16.87 | $42.68 | 327,500 | — | — |
| 2009-05-29 | $16.80 | $42.50 | 203,300 | — | — |
| 2009-05-28 | $16.74 | $42.35 | 227,000 | — | — |
| 2009-05-27 | $16.84 | $42.60 | 262,500 | — | — |
| 2009-05-26 | $17.00 | $43.01 | 370,300 | — | — |
| 2009-05-22 | $16.40 | $41.49 | 135,100 | — | — |
| 2009-05-21 | $16.40 | $41.49 | 198,800 | — | — |
| 2009-05-20 | $16.65 | $42.12 | 234,800 | — | — |
| 2009-05-19 | $16.85 | $42.63 | 325,700 | — | — |
| 2009-05-18 | $16.88 | $42.70 | 393,400 | — | — |
| 2009-05-15 | $16.32 | $41.29 | 354,000 | — | — |
| 2009-05-14 | $15.69 | $39.69 | 216,500 | — | — |
| 2009-05-13 | $15.62 | $39.51 | 325,000 | — | — |
| 2009-05-12 | $16.14 | $40.83 | 411,900 | — | — |
| 2009-05-11 | $15.83 | $40.05 | 240,000 | — | — |
| 2009-05-08 | $15.78 | $39.92 | 223,100 | — | — |
| 2009-05-07 | $15.70 | $39.72 | 363,000 | — | — |
| 2009-05-06 | $16.42 | $41.54 | 243,500 | — | — |
| 2009-05-05 | $16.62 | $42.04 | 356,700 | — | — |
| 2009-05-04 | $16.80 | $42.50 | 517,100 | — | — |
| 2009-05-01 | $16.45 | $41.61 | 407,200 | — | — |
| 2009-04-30 | $16.50 | $41.74 | 556,400 | — | — |
| 2009-04-29 | $17.05 | $43.13 | 616,200 | — | — |
| 2009-04-28 | $17.00 | $43.01 | 1,760,200 | — | — |
| 2009-04-27 | $15.10 | $38.20 | 464,500 | — | — |
| 2009-04-24 | $15.53 | $39.29 | 296,600 | — | — |
| 2009-04-23 | $15.41 | $38.98 | 325,500 | — | — |
| 2009-04-22 | $15.37 | $38.88 | 301,800 | — | — |
| 2009-04-21 | $15.61 | $39.49 | 290,800 | — | — |
| 2009-04-20 | $15.22 | $38.50 | 252,200 | — | — |
| 2009-04-17 | $15.43 | $39.03 | 288,400 | — | — |
| 2009-04-16 | $15.52 | $39.26 | 256,100 | — | — |
| 2009-04-15 | $15.22 | $38.50 | 233,200 | — | — |
| 2009-04-14 | $15.08 | $38.15 | 317,700 | — | — |
| 2009-04-13 | $15.56 | $39.36 | 285,900 | — | — |
| 2009-04-09 | $15.27 | $38.63 | 332,300 | — | — |
| 2009-04-08 | $14.81 | $37.47 | 295,100 | — | — |
| 2009-04-07 | $14.27 | $36.10 | 199,900 | — | — |
| 2009-04-06 | $14.64 | $37.04 | 178,600 | — | — |
| 2009-04-03 | $14.90 | $37.69 | 143,100 | — | — |
| 2009-04-02 | $14.77 | $37.36 | 312,600 | — | — |
| 2009-04-01 | $14.72 | $37.24 | 599,200 | — | — |
| 2009-03-31 | $14.63 | $37.01 | 1,130,600 | — | — |
| 2009-03-30 | $13.92 | $35.21 | 268,200 | — | — |
| 2009-03-27 | $13.92 | $35.21 | 318,200 | — | — |
| 2009-03-26 | $14.14 | $35.77 | 377,800 | — | — |
| 2009-03-25 | $13.46 | $34.05 | 337,300 | — | — |
| 2009-03-24 | $13.05 | $33.01 | 284,200 | — | — |
| 2009-03-23 | $13.22 | $33.44 | 303,500 | — | — |
| 2009-03-20 | $12.57 | $31.80 | 294,600 | — | — |
| 2009-03-19 | $12.93 | $32.71 | 220,400 | — | — |
| 2009-03-18 | $12.92 | $32.68 | 559,100 | — | — |
| 2009-03-17 | $12.41 | $31.39 | 421,000 | — | — |
| 2009-03-16 | $12.24 | $30.96 | 323,500 | — | — |
| 2009-03-13 | $12.66 | $32.03 | 296,700 | — | — |
| 2009-03-12 | $12.71 | $32.15 | 565,600 | — | — |
| 2009-03-11 | $12.49 | $31.60 | 362,200 | — | — |
| 2009-03-10 | $12.47 | $31.55 | 385,300 | — | — |
| 2009-03-09 | $12.19 | $30.84 | 458,800 | — | — |
| 2009-03-06 | $12.66 | $32.03 | 332,900 | — | — |
| 2009-03-05 | $12.76 | $32.28 | 404,500 | — | — |
| 2009-03-04 | $13.09 | $33.11 | 500,400 | — | — |
| 2009-03-03 | $13.14 | $33.24 | 395,900 | — | — |
| 2009-03-02 | $13.28 | $33.59 | 456,300 | — | — |
| 2009-02-27 | $13.61 | $34.43 | 434,700 | — | — |
| 2009-02-26 | $13.64 | $34.51 | 947,200 | — | — |
| 2009-02-25 | $13.07 | $33.06 | 369,500 | — | — |
| 2009-02-24 | $13.05 | $33.01 | 387,300 | — | — |
| 2009-02-23 | $12.40 | $31.37 | 390,700 | — | — |
| 2009-02-20 | $12.69 | $32.10 | 438,400 | — | — |
| 2009-02-19 | $13.01 | $32.91 | 273,800 | — | — |
| 2009-02-18 | $12.62 | $31.93 | 363,000 | — | — |
| 2009-02-17 | $12.90 | $32.63 | 406,800 | — | — |
| 2009-02-13 | $13.23 | $33.47 | 277,300 | — | — |
| 2009-02-12 | $13.09 | $33.11 | 224,900 | — | — |
| 2009-02-11 | $12.89 | $32.61 | 237,100 | — | — |
| 2009-02-10 | $12.80 | $32.38 | 419,000 | — | — |
| 2009-02-09 | $13.07 | $33.06 | 224,300 | — | — |
| 2009-02-06 | $13.28 | $33.59 | 133,100 | — | — |
| 2009-02-05 | $13.08 | $33.09 | 264,400 | — | — |
| 2009-02-04 | $12.68 | $32.08 | 179,300 | — | — |
| 2009-02-03 | $12.81 | $32.41 | 174,000 | — | — |
| 2009-02-02 | $12.74 | $32.23 | 226,200 | — | — |
| 2009-01-30 | $12.59 | $31.85 | 261,600 | — | — |
| 2009-01-29 | $12.92 | $32.68 | 255,600 | — | — |
| 2009-01-28 | $12.97 | $32.81 | 141,000 | — | — |
| 2009-01-27 | $12.76 | $32.28 | 201,300 | — | — |
| 2009-01-26 | $12.67 | $32.05 | 203,000 | — | — |
| 2009-01-23 | $12.18 | $30.81 | 291,200 | — | — |
| 2009-01-22 | $12.17 | $30.79 | 172,900 | — | — |
| 2009-01-21 | $12.48 | $31.57 | 260,000 | — | — |
| 2009-01-20 | $11.91 | $30.13 | 336,400 | — | — |
| 2009-01-16 | $12.17 | $30.79 | 229,900 | — | — |
| 2009-01-15 | $11.90 | $30.10 | 252,900 | — | — |
| 2009-01-14 | $11.79 | $29.83 | 207,000 | — | — |
| 2009-01-13 | $12.03 | $30.43 | 561,700 | — | — |
| 2009-01-12 | $11.76 | $29.75 | 366,700 | — | — |
| 2009-01-09 | $11.64 | $29.45 | 540,800 | — | — |
| 2009-01-08 | $11.57 | $29.27 | 274,200 | — | — |
| 2009-01-07 | $11.51 | $29.12 | 231,400 | — | — |
| 2009-01-06 | $11.68 | $29.55 | 215,500 | — | — |
| 2009-01-05 | $11.62 | $29.40 | 317,400 | — | — |
| 2009-01-02 | $11.99 | $30.33 | 186,000 | — | — |