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
- 1986-06-03 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 | $22.34 | $24.95 | 78,450 | — | — |
| 2009-12-30 | $22.79 | $25.45 | 55,500 | — | — |
| 2009-12-29 | $22.80 | $25.47 | 67,350 | — | — |
| 2009-12-28 | $22.81 | $25.48 | 50,400 | — | — |
| 2009-12-24 | $22.86 | $25.45 | 33,750 | — | — |
| 2009-12-23 | $22.79 | $25.37 | 204,600 | — | — |
| 2009-12-22 | $22.63 | $25.20 | 133,050 | — | — |
| 2009-12-21 | $22.60 | $25.16 | 103,200 | — | — |
| 2009-12-18 | $22.63 | $25.20 | 323,850 | — | — |
| 2009-12-17 | $22.52 | $25.07 | 160,950 | — | — |
| 2009-12-16 | $22.46 | $25.01 | 203,700 | — | — |
| 2009-12-15 | $22.05 | $24.55 | 209,250 | — | — |
| 2009-12-14 | $21.98 | $24.47 | 150,450 | — | — |
| 2009-12-11 | $21.81 | $24.29 | 156,900 | — | — |
| 2009-12-10 | $21.21 | $23.62 | 111,750 | — | — |
| 2009-12-09 | $21.67 | $24.13 | 66,450 | — | — |
| 2009-12-08 | $21.39 | $23.81 | 100,950 | — | — |
| 2009-12-07 | $21.60 | $24.05 | 70,800 | — | — |
| 2009-12-04 | $21.49 | $23.92 | 77,100 | — | — |
| 2009-12-03 | $21.07 | $23.45 | 84,150 | — | — |
| 2009-12-02 | $21.02 | $23.40 | 135,150 | — | — |
| 2009-12-01 | $20.73 | $23.08 | 186,150 | — | — |
| 2009-11-30 | $21.25 | $23.66 | 142,800 | — | — |
| 2009-11-27 | $20.70 | $23.05 | 42,450 | — | — |
| 2009-11-25 | $21.25 | $23.66 | 54,900 | — | — |
| 2009-11-24 | $21.46 | $23.89 | 162,600 | — | — |
| 2009-11-23 | $21.27 | $23.68 | 234,600 | — | — |
| 2009-11-20 | $20.77 | $23.12 | 84,000 | — | — |
| 2009-11-19 | $20.57 | $22.91 | 121,500 | — | — |
| 2009-11-18 | $20.94 | $23.31 | 69,750 | — | — |
| 2009-11-17 | $20.86 | $23.22 | 64,050 | — | — |
| 2009-11-16 | $20.85 | $23.21 | 157,200 | — | — |
| 2009-11-13 | $20.11 | $22.39 | 142,200 | — | — |
| 2009-11-12 | $19.73 | $21.96 | 81,450 | — | — |
| 2009-11-11 | $20.31 | $22.61 | 76,050 | — | — |
| 2009-11-10 | $20.18 | $22.47 | 85,200 | — | — |
| 2009-11-09 | $20.01 | $22.27 | 202,800 | — | — |
| 2009-11-06 | $19.69 | $21.93 | 89,550 | — | — |
| 2009-11-05 | $19.55 | $21.76 | 141,450 | — | — |
| 2009-11-04 | $18.57 | $20.68 | 168,600 | — | — |
| 2009-11-03 | $18.73 | $20.86 | 60,300 | — | — |
| 2009-11-02 | $18.66 | $20.78 | 142,050 | — | — |
| 2009-10-30 | $18.39 | $20.48 | 97,800 | — | — |
| 2009-10-29 | $18.52 | $20.62 | 97,200 | — | — |
| 2009-10-28 | $18.45 | $20.55 | 52,500 | — | — |
| 2009-10-27 | $18.68 | $20.80 | 37,050 | — | — |
| 2009-10-26 | $18.65 | $20.76 | 60,900 | — | — |
| 2009-10-23 | $18.85 | $20.99 | 120,900 | — | — |
| 2009-10-22 | $19.42 | $21.62 | 50,850 | — | — |
| 2009-10-21 | $19.01 | $21.17 | 104,700 | — | — |
| 2009-10-20 | $19.23 | $21.41 | 76,500 | — | — |
| 2009-10-19 | $19.35 | $21.54 | 86,400 | — | — |
| 2009-10-16 | $19.25 | $21.43 | 87,600 | — | — |
| 2009-10-15 | $19.32 | $21.51 | 61,650 | — | — |
| 2009-10-14 | $19.27 | $21.46 | 81,600 | — | — |
| 2009-10-13 | $18.82 | $20.95 | 55,500 | — | — |
| 2009-10-12 | $18.97 | $21.12 | 30,150 | — | — |
| 2009-10-09 | $19.05 | $21.21 | 90,900 | — | — |
| 2009-10-08 | $19.01 | $21.17 | 160,200 | — | — |
| 2009-10-07 | $18.71 | $20.83 | 68,250 | — | — |
| 2009-10-06 | $18.70 | $20.82 | 119,250 | — | — |
| 2009-10-05 | $17.95 | $19.99 | 112,050 | — | — |
| 2009-10-02 | $17.93 | $19.97 | 121,800 | — | — |
| 2009-10-01 | $17.57 | $19.57 | 129,450 | — | — |
| 2009-09-30 | $17.53 | $19.52 | 114,300 | — | — |
| 2009-09-29 | $17.73 | $19.74 | 35,250 | — | — |
| 2009-09-28 | $18.05 | $20.10 | 59,100 | — | — |
| 2009-09-25 | $17.62 | $19.62 | 51,150 | — | — |
| 2009-09-24 | $17.81 | $19.83 | 62,550 | — | — |
| 2009-09-23 | $17.89 | $19.91 | 68,700 | — | — |
| 2009-09-22 | $17.95 | $19.99 | 53,400 | — | — |
| 2009-09-21 | $18.23 | $20.29 | 77,850 | — | — |
| 2009-09-18 | $18.15 | $20.21 | 152,250 | — | — |
| 2009-09-17 | $18.45 | $20.55 | 127,050 | — | — |
| 2009-09-16 | $17.93 | $19.97 | 143,850 | — | — |
| 2009-09-15 | $16.78 | $18.68 | 72,750 | — | — |
| 2009-09-14 | $16.46 | $18.33 | 231,900 | — | — |
| 2009-09-11 | $16.65 | $18.53 | 62,100 | — | — |
| 2009-09-10 | $16.86 | $18.77 | 54,150 | — | — |
| 2009-09-09 | $16.75 | $18.65 | 55,950 | — | — |
| 2009-09-08 | $16.50 | $18.37 | 49,650 | — | — |
| 2009-09-04 | $16.58 | $18.46 | 60,600 | — | — |
| 2009-09-03 | $16.35 | $18.21 | 73,950 | — | — |
| 2009-09-02 | $16.35 | $18.20 | 71,850 | — | — |
| 2009-09-01 | $16.37 | $18.22 | 96,300 | — | — |
| 2009-08-31 | $16.60 | $18.48 | 113,700 | — | — |
| 2009-08-28 | $16.72 | $18.62 | 100,350 | — | — |
| 2009-08-27 | $16.97 | $18.89 | 51,900 | — | — |
| 2009-08-26 | $16.91 | $18.83 | 43,350 | — | — |
| 2009-08-25 | $17.01 | $18.94 | 54,900 | — | — |
| 2009-08-24 | $17.24 | $19.19 | 72,450 | — | — |
| 2009-08-21 | $17.25 | $19.21 | 142,800 | — | — |
| 2009-08-20 | $17.19 | $19.14 | 68,400 | — | — |
| 2009-08-19 | $17.17 | $19.12 | 70,200 | — | — |
| 2009-08-18 | $17.09 | $19.03 | 137,100 | — | — |
| 2009-08-17 | $17.26 | $19.22 | 139,950 | — | — |
| 2009-08-14 | $17.15 | $19.09 | 80,400 | — | — |
| 2009-08-13 | $17.81 | $19.83 | 83,400 | — | — |
| 2009-08-12 | $17.99 | $20.03 | 67,200 | — | — |
| 2009-08-11 | $17.69 | $19.69 | 63,750 | — | — |
| 2009-08-10 | $18.08 | $20.13 | 91,800 | — | — |
| 2009-08-07 | $18.03 | $20.08 | 108,900 | — | — |
| 2009-08-06 | $17.67 | $19.67 | 63,000 | — | — |
| 2009-08-05 | $17.78 | $19.80 | 95,400 | — | — |
| 2009-08-04 | $18.07 | $20.11 | 126,450 | — | — |
| 2009-08-03 | $18.28 | $20.35 | 150,150 | — | — |
| 2009-07-31 | $18.50 | $20.60 | 160,650 | — | — |
| 2009-07-30 | $18.13 | $20.19 | 181,350 | — | — |
| 2009-07-29 | $17.77 | $19.78 | 222,150 | — | — |
| 2009-07-28 | $18.27 | $20.34 | 104,100 | — | — |
| 2009-07-27 | $17.93 | $19.97 | 102,450 | — | — |
| 2009-07-24 | $17.79 | $19.80 | 57,000 | — | — |
| 2009-07-23 | $17.43 | $19.41 | 155,700 | — | — |
| 2009-07-22 | $17.20 | $19.15 | 54,300 | — | — |
| 2009-07-21 | $17.08 | $19.02 | 87,450 | — | — |
| 2009-07-20 | $17.05 | $18.99 | 65,700 | — | — |
| 2009-07-17 | $17.03 | $18.96 | 101,550 | — | — |
| 2009-07-16 | $16.95 | $18.87 | 81,450 | — | — |
| 2009-07-15 | $16.94 | $18.86 | 153,450 | — | — |
| 2009-07-14 | $16.21 | $18.04 | 61,500 | — | — |
| 2009-07-13 | $16.27 | $18.12 | 96,450 | — | — |
| 2009-07-10 | $15.89 | $17.69 | 124,650 | — | — |
| 2009-07-09 | $15.67 | $17.45 | 82,800 | — | — |
| 2009-07-08 | $15.89 | $17.70 | 69,150 | — | — |
| 2009-07-07 | $15.96 | $17.77 | 59,100 | — | — |
| 2009-07-06 | $16.27 | $18.11 | 108,600 | — | — |
| 2009-07-02 | $16.27 | $18.11 | 203,700 | — | — |
| 2009-07-01 | $16.77 | $18.67 | 152,400 | — | — |
| 2009-06-30 | $16.35 | $18.20 | 107,850 | — | — |
| 2009-06-29 | $16.13 | $17.95 | 133,800 | — | — |
| 2009-06-26 | $16.45 | $18.32 | 494,100 | — | — |
| 2009-06-25 | $16.24 | $18.08 | 105,000 | — | — |
| 2009-06-24 | $15.71 | $17.49 | 110,100 | — | — |
| 2009-06-23 | $15.55 | $17.32 | 123,900 | — | — |
| 2009-06-22 | $15.71 | $17.49 | 148,500 | — | — |
| 2009-06-19 | $15.93 | $17.73 | 158,850 | — | — |
| 2009-06-18 | $15.84 | $17.64 | 128,400 | — | — |
| 2009-06-17 | $16.00 | $17.81 | 59,700 | — | — |
| 2009-06-16 | $15.81 | $17.61 | 120,300 | — | — |
| 2009-06-15 | $16.19 | $18.02 | 231,000 | — | — |
| 2009-06-12 | $16.59 | $18.47 | 59,400 | — | — |
| 2009-06-11 | $16.40 | $18.26 | 67,950 | — | — |
| 2009-06-10 | $16.58 | $18.46 | 133,950 | — | — |
| 2009-06-09 | $16.15 | $17.98 | 148,350 | — | — |
| 2009-06-08 | $16.16 | $17.99 | 160,500 | — | — |
| 2009-06-05 | $16.84 | $18.75 | 99,750 | — | — |
| 2009-06-04 | $16.79 | $18.70 | 158,850 | — | — |
| 2009-06-03 | $16.78 | $18.68 | 145,350 | — | — |
| 2009-06-02 | $16.79 | $18.70 | 207,450 | — | — |
| 2009-06-01 | $16.70 | $18.59 | 129,450 | — | — |
| 2009-05-29 | $16.07 | $17.89 | 180,150 | — | — |
| 2009-05-28 | $16.09 | $17.92 | 109,800 | — | — |
| 2009-05-27 | $16.14 | $17.97 | 101,550 | — | — |
| 2009-05-26 | $16.68 | $18.57 | 179,400 | — | — |
| 2009-05-22 | $15.91 | $17.72 | 105,450 | — | — |
| 2009-05-21 | $16.23 | $18.07 | 112,950 | — | — |
| 2009-05-20 | $16.25 | $18.10 | 132,900 | — | — |
| 2009-05-19 | $15.95 | $17.75 | 100,050 | — | — |
| 2009-05-18 | $15.94 | $17.75 | 133,950 | — | — |
| 2009-05-15 | $15.77 | $17.56 | 130,650 | — | — |
| 2009-05-14 | $15.73 | $17.51 | 117,000 | — | — |
| 2009-05-13 | $15.77 | $17.55 | 159,300 | — | — |
| 2009-05-12 | $15.91 | $17.71 | 96,900 | — | — |
| 2009-05-11 | $15.91 | $17.71 | 97,500 | — | — |
| 2009-05-08 | $16.27 | $18.11 | 95,550 | — | — |
| 2009-05-07 | $15.72 | $17.50 | 143,250 | — | — |
| 2009-05-06 | $16.47 | $18.33 | 105,300 | — | — |
| 2009-05-05 | $16.57 | $18.44 | 148,650 | — | — |
| 2009-05-04 | $16.63 | $18.52 | 131,550 | — | — |
| 2009-05-01 | $16.57 | $18.45 | 144,450 | — | — |
| 2009-04-30 | $16.59 | $18.47 | 222,300 | — | — |
| 2009-04-29 | $16.65 | $18.53 | 92,250 | — | — |
| 2009-04-28 | $16.15 | $17.98 | 71,850 | — | — |
| 2009-04-27 | $15.98 | $17.79 | 96,150 | — | — |
| 2009-04-24 | $16.24 | $18.08 | 94,500 | — | — |
| 2009-04-23 | $15.93 | $17.73 | 107,700 | — | — |
| 2009-04-22 | $16.09 | $17.92 | 85,350 | — | — |
| 2009-04-21 | $16.23 | $18.07 | 133,350 | — | — |
| 2009-04-20 | $15.62 | $17.39 | 156,300 | — | — |
| 2009-04-17 | $16.54 | $18.42 | 95,700 | — | — |
| 2009-04-16 | $16.45 | $18.31 | 118,200 | — | — |
| 2009-04-15 | $16.16 | $17.99 | 71,100 | — | — |
| 2009-04-14 | $16.13 | $17.96 | 78,900 | — | — |
| 2009-04-13 | $16.43 | $18.29 | 105,000 | — | — |
| 2009-04-09 | $16.51 | $18.39 | 218,100 | — | — |
| 2009-04-08 | $15.91 | $17.72 | 127,950 | — | — |
| 2009-04-07 | $15.36 | $17.10 | 172,350 | — | — |
| 2009-04-06 | $16.29 | $18.13 | 136,350 | — | — |
| 2009-04-03 | $16.95 | $18.87 | 137,700 | — | — |
| 2009-04-02 | $16.85 | $18.76 | 203,250 | — | — |
| 2009-04-01 | $16.57 | $18.44 | 358,950 | — | — |
| 2009-03-31 | $16.75 | $18.65 | 493,950 | — | — |
| 2009-03-30 | $15.52 | $17.28 | 158,850 | — | — |
| 2009-03-27 | $15.67 | $17.45 | 197,550 | — | — |
| 2009-03-26 | $16.21 | $18.05 | 374,700 | — | — |
| 2009-03-25 | $15.33 | $17.06 | 242,100 | — | — |
| 2009-03-24 | $14.49 | $16.14 | 140,700 | — | — |
| 2009-03-23 | $15.35 | $17.09 | 218,850 | — | — |
| 2009-03-20 | $14.50 | $16.14 | 284,100 | — | — |
| 2009-03-19 | $14.89 | $16.57 | 223,650 | — | — |
| 2009-03-18 | $14.90 | $16.59 | 302,100 | — | — |
| 2009-03-17 | $14.19 | $15.80 | 246,300 | — | — |
| 2009-03-16 | $13.08 | $14.56 | 256,200 | — | — |
| 2009-03-13 | $13.63 | $15.17 | 118,350 | — | — |
| 2009-03-12 | $13.82 | $15.39 | 219,000 | — | — |
| 2009-03-11 | $13.11 | $14.59 | 128,250 | — | — |
| 2009-03-10 | $13.13 | $14.62 | 122,250 | — | — |
| 2009-03-09 | $12.60 | $14.03 | 161,100 | — | — |
| 2009-03-06 | $12.93 | $14.39 | 139,950 | — | — |
| 2009-03-05 | $12.80 | $14.25 | 128,100 | — | — |
| 2009-03-04 | $13.28 | $14.79 | 114,900 | — | — |
| 2009-03-03 | $12.83 | $14.29 | 152,850 | — | — |
| 2009-03-02 | $13.05 | $14.53 | 184,200 | — | — |
| 2009-02-27 | $13.83 | $15.40 | 151,500 | — | — |
| 2009-02-26 | $14.12 | $15.72 | 144,900 | — | — |
| 2009-02-25 | $13.78 | $15.34 | 306,600 | — | — |
| 2009-02-24 | $13.21 | $14.70 | 241,800 | — | — |
| 2009-02-23 | $13.21 | $14.71 | 175,650 | — | — |
| 2009-02-20 | $14.14 | $15.74 | 108,150 | — | — |
| 2009-02-19 | $14.17 | $15.78 | 163,050 | — | — |
| 2009-02-18 | $14.12 | $15.72 | 119,250 | — | — |
| 2009-02-17 | $14.19 | $15.80 | 124,050 | — | — |
| 2009-02-13 | $14.69 | $16.35 | 122,700 | — | — |
| 2009-02-12 | $14.82 | $16.50 | 65,850 | — | — |
| 2009-02-11 | $14.96 | $16.66 | 100,500 | — | — |
| 2009-02-10 | $15.17 | $16.89 | 111,900 | — | — |
| 2009-02-09 | $15.54 | $17.30 | 70,200 | — | — |
| 2009-02-06 | $15.52 | $17.28 | 173,850 | — | — |
| 2009-02-05 | $15.32 | $17.06 | 83,250 | — | — |
| 2009-02-04 | $14.93 | $16.62 | 88,800 | — | — |
| 2009-02-03 | $15.23 | $16.96 | 114,600 | — | — |
| 2009-02-02 | $15.09 | $16.80 | 110,700 | — | — |
| 2009-01-30 | $14.89 | $16.57 | 116,400 | — | — |
| 2009-01-29 | $15.27 | $17.00 | 129,600 | — | — |
| 2009-01-28 | $15.89 | $17.70 | 122,100 | — | — |
| 2009-01-27 | $15.58 | $17.35 | 111,000 | — | — |
| 2009-01-26 | $15.55 | $17.32 | 189,300 | — | — |
| 2009-01-23 | $15.17 | $16.89 | 72,600 | — | — |
| 2009-01-22 | $15.51 | $17.27 | 95,400 | — | — |
| 2009-01-21 | $16.00 | $17.81 | 161,100 | — | — |
| 2009-01-20 | $15.42 | $17.17 | 164,700 | — | — |
| 2009-01-16 | $15.90 | $17.70 | 130,050 | — | — |
| 2009-01-15 | $15.82 | $17.61 | 175,050 | — | — |
| 2009-01-14 | $14.79 | $16.47 | 132,900 | — | — |
| 2009-01-13 | $15.31 | $17.05 | 77,550 | — | — |
| 2009-01-12 | $15.29 | $17.02 | 74,550 | — | — |
| 2009-01-09 | $15.41 | $17.16 | 117,150 | — | — |
| 2009-01-08 | $16.19 | $18.03 | 115,950 | — | — |
| 2009-01-07 | $15.77 | $17.55 | 150,150 | — | — |
| 2009-01-06 | $16.19 | $18.02 | 153,600 | — | — |
| 2009-01-05 | $16.08 | $17.90 | 146,100 | — | — |
| 2009-01-02 | $16.36 | $18.21 | 149,850 | — | — |