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
- 1980-03-18 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 | $18.23 | $31.14 | 64,300 | — | — |
| 2009-12-30 | $18.33 | $31.31 | 75,500 | — | — |
| 2009-12-29 | $18.18 | $31.05 | 29,300 | — | — |
| 2009-12-28 | $17.92 | $30.61 | 55,900 | — | — |
| 2009-12-24 | $18.06 | $30.85 | 11,700 | — | — |
| 2009-12-23 | $17.98 | $30.71 | 36,300 | — | — |
| 2009-12-22 | $17.71 | $30.25 | 79,600 | — | — |
| 2009-12-21 | $17.42 | $29.75 | 85,300 | — | — |
| 2009-12-18 | $17.99 | $30.73 | 288,100 | — | — |
| 2009-12-17 | $17.34 | $29.62 | 40,000 | — | — |
| 2009-12-16 | $17.51 | $29.91 | 66,500 | — | — |
| 2009-12-15 | $17.58 | $30.03 | 80,600 | — | — |
| 2009-12-14 | $18.03 | $30.79 | 46,500 | — | — |
| 2009-12-11 | $17.77 | $30.35 | 44,900 | — | — |
| 2009-12-10 | $17.74 | $30.04 | 47,300 | — | — |
| 2009-12-09 | $18.16 | $30.75 | 40,000 | — | — |
| 2009-12-08 | $17.99 | $30.47 | 71,200 | — | — |
| 2009-12-07 | $17.94 | $30.38 | 30,400 | — | — |
| 2009-12-04 | $18.10 | $30.65 | 59,900 | — | — |
| 2009-12-03 | $17.52 | $29.67 | 66,500 | — | — |
| 2009-12-02 | $17.45 | $29.55 | 44,700 | — | — |
| 2009-12-01 | $17.15 | $29.04 | 61,300 | — | — |
| 2009-11-30 | $17.24 | $29.20 | 140,200 | — | — |
| 2009-11-27 | $16.85 | $28.54 | 35,400 | — | — |
| 2009-11-25 | $17.54 | $29.70 | 40,300 | — | — |
| 2009-11-24 | $17.90 | $30.31 | 77,800 | — | — |
| 2009-11-23 | $17.53 | $29.69 | 62,600 | — | — |
| 2009-11-20 | $17.21 | $29.14 | 62,200 | — | — |
| 2009-11-19 | $17.00 | $28.79 | 126,900 | — | — |
| 2009-11-18 | $17.44 | $29.53 | 50,900 | — | — |
| 2009-11-17 | $17.38 | $29.43 | 59,700 | — | — |
| 2009-11-16 | $17.54 | $29.70 | 78,900 | — | — |
| 2009-11-13 | $17.18 | $29.09 | 161,400 | — | — |
| 2009-11-12 | $16.88 | $28.59 | 78,300 | — | — |
| 2009-11-11 | $17.22 | $29.16 | 67,400 | — | — |
| 2009-11-10 | $17.18 | $29.09 | 57,600 | — | — |
| 2009-11-09 | $17.51 | $29.65 | 114,500 | — | — |
| 2009-11-06 | $17.28 | $29.26 | 56,700 | — | — |
| 2009-11-05 | $17.40 | $29.47 | 55,300 | — | — |
| 2009-11-04 | $17.23 | $29.18 | 125,000 | — | — |
| 2009-11-03 | $17.35 | $29.38 | 75,800 | — | — |
| 2009-11-02 | $17.36 | $29.40 | 124,700 | — | — |
| 2009-10-30 | $17.48 | $29.60 | 253,100 | — | — |
| 2009-10-29 | $18.29 | $30.97 | 157,800 | — | — |
| 2009-10-28 | $18.14 | $30.72 | 136,900 | — | — |
| 2009-10-27 | $18.40 | $31.16 | 134,200 | — | — |
| 2009-10-26 | $18.86 | $31.94 | 99,600 | — | — |
| 2009-10-23 | $19.60 | $33.19 | 110,000 | — | — |
| 2009-10-22 | $20.00 | $33.87 | 83,700 | — | — |
| 2009-10-21 | $19.95 | $33.79 | 133,600 | — | — |
| 2009-10-20 | $20.34 | $34.45 | 104,700 | — | — |
| 2009-10-19 | $20.68 | $35.02 | 63,000 | — | — |
| 2009-10-16 | $20.44 | $34.61 | 79,900 | — | — |
| 2009-10-15 | $20.66 | $34.99 | 140,000 | — | — |
| 2009-10-14 | $20.89 | $35.38 | 85,200 | — | — |
| 2009-10-13 | $20.51 | $34.73 | 72,800 | — | — |
| 2009-10-12 | $20.97 | $35.51 | 87,400 | — | — |
| 2009-10-09 | $20.52 | $34.75 | 92,800 | — | — |
| 2009-10-08 | $19.95 | $33.79 | 104,400 | — | — |
| 2009-10-07 | $19.93 | $33.75 | 91,700 | — | — |
| 2009-10-06 | $19.30 | $32.68 | 108,900 | — | — |
| 2009-10-05 | $18.56 | $31.43 | 194,200 | — | — |
| 2009-10-02 | $17.88 | $30.28 | 143,700 | — | — |
| 2009-10-01 | $17.52 | $29.67 | 88,300 | — | — |
| 2009-09-30 | $17.90 | $30.31 | 114,000 | — | — |
| 2009-09-29 | $18.81 | $31.85 | 81,600 | — | — |
| 2009-09-28 | $18.90 | $32.01 | 75,000 | — | — |
| 2009-09-25 | $18.45 | $31.24 | 43,900 | — | — |
| 2009-09-24 | $18.33 | $31.04 | 55,000 | — | — |
| 2009-09-23 | $18.80 | $31.84 | 56,300 | — | — |
| 2009-09-22 | $19.42 | $32.89 | 53,800 | — | — |
| 2009-09-21 | $19.68 | $33.33 | 55,100 | — | — |
| 2009-09-18 | $19.57 | $33.14 | 178,200 | — | — |
| 2009-09-17 | $19.90 | $33.70 | 38,300 | — | — |
| 2009-09-16 | $19.99 | $33.85 | 61,200 | — | — |
| 2009-09-15 | $20.00 | $33.87 | 64,900 | — | — |
| 2009-09-14 | $20.01 | $33.89 | 41,000 | — | — |
| 2009-09-11 | $20.03 | $33.92 | 25,700 | — | — |
| 2009-09-10 | $20.31 | $34.39 | 74,300 | — | — |
| 2009-09-09 | $19.76 | $33.46 | 43,000 | — | — |
| 2009-09-08 | $19.53 | $33.07 | 50,800 | — | — |
| 2009-09-04 | $19.78 | $33.50 | 60,300 | — | — |
| 2009-09-03 | $19.47 | $32.97 | 57,100 | — | — |
| 2009-09-02 | $19.34 | $32.75 | 56,100 | — | — |
| 2009-09-01 | $19.49 | $33.01 | 69,700 | — | — |
| 2009-08-31 | $20.01 | $33.89 | 97,000 | — | — |
| 2009-08-28 | $20.40 | $34.55 | 75,700 | — | — |
| 2009-08-27 | $20.73 | $34.85 | 39,200 | — | — |
| 2009-08-26 | $20.94 | $35.21 | 76,400 | — | — |
| 2009-08-25 | $20.77 | $34.92 | 87,600 | — | — |
| 2009-08-24 | $20.55 | $34.55 | 82,800 | — | — |
| 2009-08-21 | $20.78 | $34.94 | 176,000 | — | — |
| 2009-08-20 | $19.74 | $33.19 | 72,300 | — | — |
| 2009-08-19 | $19.97 | $33.57 | 86,800 | — | — |
| 2009-08-18 | $19.82 | $33.32 | 106,100 | — | — |
| 2009-08-17 | $19.47 | $32.73 | 109,300 | — | — |
| 2009-08-14 | $19.31 | $32.46 | 128,200 | — | — |
| 2009-08-13 | $18.66 | $31.37 | 44,400 | — | — |
| 2009-08-12 | $18.35 | $30.85 | 75,300 | — | — |
| 2009-08-11 | $17.60 | $29.59 | 110,100 | — | — |
| 2009-08-10 | $17.74 | $29.83 | 69,600 | — | — |
| 2009-08-07 | $17.47 | $29.37 | 105,400 | — | — |
| 2009-08-06 | $17.27 | $29.03 | 59,600 | — | — |
| 2009-08-05 | $17.95 | $30.18 | 87,000 | — | — |
| 2009-08-04 | $17.92 | $30.13 | 125,200 | — | — |
| 2009-08-03 | $17.37 | $29.20 | 172,000 | — | — |
| 2009-07-31 | $16.81 | $28.26 | 138,700 | — | — |
| 2009-07-30 | $17.01 | $28.60 | 168,000 | — | — |
| 2009-07-29 | $16.63 | $27.96 | 201,100 | — | — |
| 2009-07-28 | $17.02 | $28.61 | 256,200 | — | — |
| 2009-07-27 | $18.16 | $30.53 | 118,500 | — | — |
| 2009-07-24 | $18.66 | $31.37 | 48,100 | — | — |
| 2009-07-23 | $18.62 | $31.30 | 147,900 | — | — |
| 2009-07-22 | $17.92 | $30.13 | 78,000 | — | — |
| 2009-07-21 | $18.15 | $30.51 | 77,700 | — | — |
| 2009-07-20 | $18.05 | $30.35 | 43,700 | — | — |
| 2009-07-17 | $18.00 | $30.26 | 149,300 | — | — |
| 2009-07-16 | $18.29 | $30.75 | 61,400 | — | — |
| 2009-07-15 | $18.38 | $30.90 | 111,100 | — | — |
| 2009-07-14 | $17.96 | $30.19 | 120,500 | — | — |
| 2009-07-13 | $18.00 | $30.26 | 166,100 | — | — |
| 2009-07-10 | $17.01 | $28.60 | 157,100 | — | — |
| 2009-07-09 | $16.93 | $28.46 | 76,900 | — | — |
| 2009-07-08 | $17.10 | $28.75 | 195,200 | — | — |
| 2009-07-07 | $17.15 | $28.83 | 104,400 | — | — |
| 2009-07-06 | $17.52 | $29.46 | 162,200 | — | — |
| 2009-07-02 | $17.00 | $28.58 | 121,800 | — | — |
| 2009-07-01 | $17.98 | $30.23 | 149,000 | — | — |
| 2009-06-30 | $17.15 | $28.83 | 175,400 | — | — |
| 2009-06-29 | $17.16 | $28.85 | 147,200 | — | — |
| 2009-06-26 | $17.15 | $28.83 | 350,700 | — | — |
| 2009-06-25 | $17.07 | $28.70 | 128,200 | — | — |
| 2009-06-24 | $17.04 | $28.65 | 111,000 | — | — |
| 2009-06-23 | $16.99 | $28.56 | 171,800 | — | — |
| 2009-06-22 | $16.90 | $28.41 | 143,100 | — | — |
| 2009-06-19 | $17.21 | $28.93 | 197,000 | — | — |
| 2009-06-18 | $17.19 | $28.90 | 139,400 | — | — |
| 2009-06-17 | $17.09 | $28.73 | 179,300 | — | — |
| 2009-06-16 | $16.94 | $28.48 | 157,800 | — | — |
| 2009-06-15 | $17.10 | $28.75 | 198,200 | — | — |
| 2009-06-12 | $18.28 | $30.73 | 94,000 | — | — |
| 2009-06-11 | $18.32 | $30.80 | 122,700 | — | — |
| 2009-06-10 | $18.50 | $31.10 | 148,600 | — | — |
| 2009-06-09 | $18.76 | $31.54 | 77,400 | — | — |
| 2009-06-08 | $18.82 | $31.64 | 107,600 | — | — |
| 2009-06-05 | $19.22 | $32.31 | 129,000 | — | — |
| 2009-06-04 | $19.79 | $33.27 | 210,400 | — | — |
| 2009-06-03 | $19.61 | $32.97 | 196,800 | — | — |
| 2009-06-02 | $19.13 | $32.16 | 160,300 | — | — |
| 2009-06-01 | $18.15 | $30.51 | 157,200 | — | — |
| 2009-05-29 | $17.41 | $29.27 | 127,800 | — | — |
| 2009-05-28 | $17.02 | $28.61 | 159,000 | — | — |
| 2009-05-27 | $17.32 | $28.87 | 104,400 | — | — |
| 2009-05-26 | $18.11 | $30.18 | 124,300 | — | — |
| 2009-05-22 | $17.68 | $29.47 | 85,400 | — | — |
| 2009-05-21 | $17.97 | $29.95 | 155,800 | — | — |
| 2009-05-20 | $18.14 | $30.23 | 162,300 | — | — |
| 2009-05-19 | $18.58 | $30.97 | 194,600 | — | — |
| 2009-05-18 | $19.01 | $31.68 | 175,000 | — | — |
| 2009-05-15 | $18.29 | $30.48 | 198,900 | — | — |
| 2009-05-14 | $18.68 | $31.13 | 135,500 | — | — |
| 2009-05-13 | $18.29 | $30.48 | 92,100 | — | — |
| 2009-05-12 | $19.35 | $32.25 | 155,100 | — | — |
| 2009-05-11 | $19.26 | $32.10 | 140,000 | — | — |
| 2009-05-08 | $20.53 | $34.22 | 273,000 | — | — |
| 2009-05-07 | $19.11 | $31.85 | 214,700 | — | — |
| 2009-05-06 | $19.11 | $31.85 | 228,500 | — | — |
| 2009-05-05 | $18.71 | $31.18 | 220,200 | — | — |
| 2009-05-04 | $19.12 | $31.87 | 120,700 | — | — |
| 2009-05-01 | $18.44 | $30.73 | 159,200 | — | — |
| 2009-04-30 | $18.67 | $31.12 | 269,200 | — | — |
| 2009-04-29 | $19.11 | $31.85 | 137,300 | — | — |
| 2009-04-28 | $18.30 | $30.50 | 186,400 | — | — |
| 2009-04-27 | $18.79 | $31.32 | 165,800 | — | — |
| 2009-04-24 | $19.74 | $32.90 | 146,300 | — | — |
| 2009-04-23 | $19.90 | $33.17 | 116,900 | — | — |
| 2009-04-22 | $19.50 | $32.50 | 191,600 | — | — |
| 2009-04-21 | $19.74 | $32.90 | 109,100 | — | — |
| 2009-04-20 | $19.03 | $31.72 | 177,300 | — | — |
| 2009-04-17 | $21.00 | $35.00 | 88,000 | — | — |
| 2009-04-16 | $21.23 | $35.38 | 91,800 | — | — |
| 2009-04-15 | $21.23 | $35.38 | 146,200 | — | — |
| 2009-04-14 | $20.74 | $34.57 | 130,800 | — | — |
| 2009-04-13 | $22.51 | $37.52 | 150,700 | — | — |
| 2009-04-09 | $22.76 | $37.93 | 243,300 | — | — |
| 2009-04-08 | $22.83 | $38.05 | 148,700 | — | — |
| 2009-04-07 | $23.79 | $39.65 | 70,400 | — | — |
| 2009-04-06 | $24.40 | $40.67 | 92,200 | — | — |
| 2009-04-03 | $24.67 | $41.12 | 110,000 | — | — |
| 2009-04-02 | $24.60 | $41.00 | 142,200 | — | — |
| 2009-04-01 | $22.64 | $37.73 | 110,400 | — | — |
| 2009-03-31 | $21.96 | $36.60 | 151,000 | — | — |
| 2009-03-30 | $22.04 | $36.73 | 116,800 | — | — |
| 2009-03-27 | $22.75 | $37.92 | 101,200 | — | — |
| 2009-03-26 | $23.63 | $39.38 | 156,100 | — | — |
| 2009-03-25 | $22.93 | $38.22 | 102,700 | — | — |
| 2009-03-24 | $21.74 | $36.23 | 115,800 | — | — |
| 2009-03-23 | $23.49 | $39.15 | 125,600 | — | — |
| 2009-03-20 | $20.70 | $34.50 | 203,700 | — | — |
| 2009-03-19 | $21.06 | $35.10 | 158,000 | — | — |
| 2009-03-18 | $21.09 | $35.15 | 144,500 | — | — |
| 2009-03-17 | $20.05 | $33.42 | 130,500 | — | — |
| 2009-03-16 | $18.69 | $31.15 | 135,000 | — | — |
| 2009-03-13 | $19.59 | $32.65 | 103,700 | — | — |
| 2009-03-12 | $19.30 | $32.17 | 120,400 | — | — |
| 2009-03-11 | $18.04 | $30.07 | 194,900 | — | — |
| 2009-03-10 | $18.92 | $31.53 | 192,800 | — | — |
| 2009-03-09 | $17.05 | $28.42 | 209,000 | — | — |
| 2009-03-06 | $17.54 | $29.23 | 212,100 | — | — |
| 2009-03-05 | $16.21 | $27.02 | 373,000 | — | — |
| 2009-03-04 | $17.20 | $28.67 | 164,300 | — | — |
| 2009-03-03 | $16.49 | $27.48 | 176,000 | — | — |
| 2009-03-02 | $15.77 | $26.28 | 137,000 | — | — |
| 2009-02-27 | $16.96 | $28.27 | 120,500 | — | — |
| 2009-02-26 | $17.48 | $29.13 | 110,600 | — | — |
| 2009-02-25 | $17.82 | $29.45 | 130,600 | — | — |
| 2009-02-24 | $18.40 | $30.41 | 168,800 | — | — |
| 2009-02-23 | $17.85 | $29.50 | 137,600 | — | — |
| 2009-02-20 | $19.20 | $31.73 | 101,400 | — | — |
| 2009-02-19 | $19.41 | $32.08 | 103,500 | — | — |
| 2009-02-18 | $19.29 | $31.88 | 150,400 | — | — |
| 2009-02-17 | $19.34 | $31.96 | 101,400 | — | — |
| 2009-02-13 | $21.85 | $36.11 | 69,400 | — | — |
| 2009-02-12 | $22.24 | $36.75 | 49,000 | — | — |
| 2009-02-11 | $21.70 | $35.86 | 33,700 | — | — |
| 2009-02-10 | $21.33 | $35.25 | 89,600 | — | — |
| 2009-02-09 | $22.65 | $37.43 | 67,700 | — | — |
| 2009-02-06 | $22.48 | $37.15 | 104,300 | — | — |
| 2009-02-05 | $21.46 | $35.47 | 49,200 | — | — |
| 2009-02-04 | $20.95 | $34.62 | 60,900 | — | — |
| 2009-02-03 | $20.59 | $34.03 | 67,500 | — | — |
| 2009-02-02 | $20.84 | $34.44 | 114,800 | — | — |
| 2009-01-30 | $20.05 | $33.14 | 87,100 | — | — |
| 2009-01-29 | $20.95 | $34.62 | 68,700 | — | — |
| 2009-01-28 | $22.98 | $37.98 | 81,000 | — | — |
| 2009-01-27 | $22.49 | $37.17 | 58,400 | — | — |
| 2009-01-26 | $22.46 | $37.12 | 75,200 | — | — |
| 2009-01-23 | $22.10 | $36.52 | 86,600 | — | — |
| 2009-01-22 | $21.83 | $36.08 | 53,000 | — | — |
| 2009-01-21 | $23.98 | $39.63 | 107,600 | — | — |
| 2009-01-20 | $22.10 | $36.52 | 133,300 | — | — |
| 2009-01-16 | $26.10 | $43.13 | 66,500 | — | — |
| 2009-01-15 | $24.78 | $40.95 | 102,200 | — | — |
| 2009-01-14 | $24.90 | $41.15 | 97,800 | — | — |
| 2009-01-13 | $26.98 | $44.59 | 73,600 | — | — |
| 2009-01-12 | $26.39 | $43.61 | 67,900 | — | — |
| 2009-01-09 | $27.00 | $44.62 | 59,300 | — | — |
| 2009-01-08 | $28.26 | $46.70 | 91,900 | — | — |
| 2009-01-07 | $28.31 | $46.79 | 79,500 | — | — |
| 2009-01-06 | $29.90 | $49.41 | 99,200 | — | — |
| 2009-01-05 | $29.49 | $48.74 | 131,400 | — | — |
| 2009-01-02 | $30.42 | $50.27 | 83,900 | — | — |