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
- 1983-12-06 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 | $19.44 | $20.49 | 11,400 | — | — |
| 2009-12-30 | $19.89 | $20.97 | 23,200 | — | — |
| 2009-12-29 | $18.05 | $19.03 | 11,200 | — | — |
| 2009-12-28 | $18.05 | $19.03 | 5,300 | — | — |
| 2009-12-24 | $18.04 | $19.02 | 0 | — | — |
| 2009-12-23 | $18.04 | $19.02 | 6,500 | — | — |
| 2009-12-22 | $17.99 | $18.96 | 1,300 | — | — |
| 2009-12-21 | $17.56 | $18.51 | 100 | — | — |
| 2009-12-18 | $17.81 | $18.77 | 0 | — | — |
| 2009-12-17 | $17.81 | $18.77 | 500 | — | — |
| 2009-12-16 | $17.96 | $18.93 | 1,100 | — | — |
| 2009-12-15 | $17.72 | $18.68 | 12,000 | — | — |
| 2009-12-14 | $17.96 | $18.93 | 8,200 | — | — |
| 2009-12-11 | $17.90 | $18.87 | 4,200 | — | — |
| 2009-12-10 | $18.09 | $19.07 | 5,000 | — | — |
| 2009-12-09 | $17.96 | $18.93 | 900 | — | — |
| 2009-12-08 | $18.00 | $18.97 | 5,200 | — | — |
| 2009-12-07 | $17.50 | $18.45 | 0 | — | — |
| 2009-12-04 | $17.50 | $18.45 | 1,400 | — | — |
| 2009-12-03 | $17.61 | $18.56 | 1,900 | — | — |
| 2009-12-02 | $17.77 | $18.73 | 2,100 | — | — |
| 2009-12-01 | $17.59 | $18.54 | 600 | — | — |
| 2009-11-30 | $17.76 | $18.72 | 2,000 | — | — |
| 2009-11-27 | $18.03 | $19.00 | 200 | — | — |
| 2009-11-25 | $18.00 | $18.97 | 0 | — | — |
| 2009-11-24 | $18.00 | $18.97 | 7,400 | — | — |
| 2009-11-23 | $18.23 | $19.22 | 8,500 | — | — |
| 2009-11-20 | $17.75 | $18.71 | 5,000 | — | — |
| 2009-11-19 | $17.56 | $18.51 | 0 | — | — |
| 2009-11-18 | $17.56 | $18.51 | 2,100 | — | — |
| 2009-11-17 | $18.10 | $19.08 | 4,200 | — | — |
| 2009-11-16 | $18.05 | $19.03 | 5,000 | — | — |
| 2009-11-13 | $17.68 | $18.64 | 8,200 | — | — |
| 2009-11-12 | $18.06 | $19.04 | 9,900 | — | — |
| 2009-11-11 | $18.00 | $18.97 | 10,600 | — | — |
| 2009-11-10 | $18.25 | $19.24 | 6,300 | — | — |
| 2009-11-09 | $18.03 | $19.00 | 5,200 | — | — |
| 2009-11-06 | $17.79 | $18.75 | 0 | — | — |
| 2009-11-05 | $17.79 | $18.75 | 4,400 | — | — |
| 2009-11-04 | $17.47 | $18.41 | 5,200 | — | — |
| 2009-11-03 | $17.23 | $18.16 | 1,800 | — | — |
| 2009-11-02 | $17.66 | $18.61 | 1,400 | — | — |
| 2009-10-30 | $17.76 | $18.72 | 4,400 | — | — |
| 2009-10-29 | $17.58 | $18.53 | 2,200 | — | — |
| 2009-10-28 | $17.74 | $18.70 | 1,200 | — | — |
| 2009-10-27 | $18.00 | $18.97 | 0 | — | — |
| 2009-10-26 | $18.00 | $18.97 | 0 | — | — |
| 2009-10-23 | $18.00 | $18.97 | 2,500 | — | — |
| 2009-10-22 | $17.84 | $18.80 | 700 | — | — |
| 2009-10-21 | $18.68 | $19.69 | 0 | — | — |
| 2009-10-20 | $18.68 | $19.69 | 1,400 | — | — |
| 2009-10-19 | $18.60 | $19.61 | 2,800 | — | — |
| 2009-10-16 | $18.52 | $19.52 | 0 | — | — |
| 2009-10-15 | $18.52 | $19.52 | 200 | — | — |
| 2009-10-14 | $18.38 | $19.37 | 9,400 | — | — |
| 2009-10-13 | $18.62 | $19.63 | 300 | — | — |
| 2009-10-12 | $18.29 | $19.22 | 400 | — | — |
| 2009-10-09 | $18.79 | $19.74 | 1,500 | — | — |
| 2009-10-08 | $18.14 | $19.06 | 1,700 | — | — |
| 2009-10-07 | $17.83 | $18.73 | 9,300 | — | — |
| 2009-10-06 | $17.50 | $18.39 | 15,600 | — | — |
| 2009-10-05 | $17.70 | $18.60 | 5,300 | — | — |
| 2009-10-02 | $18.51 | $19.45 | 0 | — | — |
| 2009-10-01 | $18.51 | $19.45 | 0 | — | — |
| 2009-09-30 | $18.51 | $19.45 | 100 | — | — |
| 2009-09-29 | $19.22 | $20.19 | 1,100 | — | — |
| 2009-09-28 | $19.30 | $20.28 | 700 | — | — |
| 2009-09-25 | $18.62 | $19.56 | 0 | — | — |
| 2009-09-24 | $18.62 | $19.56 | 1,300 | — | — |
| 2009-09-23 | $19.00 | $19.96 | 300 | — | — |
| 2009-09-22 | $18.59 | $19.53 | 5,000 | — | — |
| 2009-09-21 | $18.78 | $19.73 | 15,800 | — | — |
| 2009-09-18 | $18.68 | $19.63 | 3,100 | — | — |
| 2009-09-17 | $18.00 | $18.91 | 4,000 | — | — |
| 2009-09-16 | $16.17 | $16.99 | 3,300 | — | — |
| 2009-09-15 | $15.97 | $16.78 | 4,000 | — | — |
| 2009-09-14 | $16.15 | $16.97 | 3,800 | — | — |
| 2009-09-11 | $16.61 | $17.45 | 23,600 | — | — |
| 2009-09-10 | $15.90 | $16.70 | 3,400 | — | — |
| 2009-09-09 | $16.33 | $17.16 | 1,700 | — | — |
| 2009-09-08 | $16.04 | $16.85 | 800 | — | — |
| 2009-09-04 | $15.81 | $16.61 | 5,800 | — | — |
| 2009-09-03 | $16.05 | $16.86 | 1,000 | — | — |
| 2009-09-02 | $15.96 | $16.77 | 2,000 | — | — |
| 2009-09-01 | $15.80 | $16.60 | 6,300 | — | — |
| 2009-08-31 | $17.40 | $18.28 | 16,600 | — | — |
| 2009-08-28 | $16.37 | $17.20 | 200 | — | — |
| 2009-08-27 | $16.87 | $17.72 | 0 | — | — |
| 2009-08-26 | $16.87 | $17.72 | 600 | — | — |
| 2009-08-25 | $16.74 | $17.59 | 0 | — | — |
| 2009-08-24 | $16.74 | $17.59 | 7,900 | — | — |
| 2009-08-21 | $16.01 | $16.82 | 400 | — | — |
| 2009-08-20 | $16.27 | $17.09 | 14,200 | — | — |
| 2009-08-19 | $15.49 | $16.27 | 4,800 | — | — |
| 2009-08-18 | $15.20 | $15.97 | 1,600 | — | — |
| 2009-08-17 | $14.71 | $15.45 | 18,700 | — | — |
| 2009-08-14 | $15.03 | $15.79 | 34,600 | — | — |
| 2009-08-13 | $15.05 | $15.81 | 19,900 | — | — |
| 2009-08-12 | $14.89 | $15.64 | 2,400 | — | — |
| 2009-08-11 | $14.74 | $15.49 | 5,500 | — | — |
| 2009-08-10 | $15.51 | $16.29 | 400 | — | — |
| 2009-08-07 | $15.52 | $16.31 | 5,500 | — | — |
| 2009-08-06 | $15.05 | $15.81 | 1,100 | — | — |
| 2009-08-05 | $14.99 | $15.75 | 1,900 | — | — |
| 2009-08-04 | $15.98 | $16.79 | 2,500 | — | — |
| 2009-08-03 | $15.98 | $16.79 | 100 | — | — |
| 2009-07-31 | $15.90 | $16.70 | 20,700 | — | — |
| 2009-07-30 | $15.90 | $16.70 | 2,400 | — | — |
| 2009-07-29 | $15.53 | $16.32 | 1,000 | — | — |
| 2009-07-28 | $15.90 | $16.70 | 0 | — | — |
| 2009-07-27 | $15.90 | $16.70 | 5,800 | — | — |
| 2009-07-24 | $15.84 | $16.64 | 0 | — | — |
| 2009-07-23 | $15.84 | $16.64 | 2,400 | — | — |
| 2009-07-22 | $15.30 | $16.07 | 2,200 | — | — |
| 2009-07-21 | $15.36 | $16.14 | 7,100 | — | — |
| 2009-07-20 | $15.00 | $15.76 | 17,800 | — | — |
| 2009-07-17 | $15.32 | $16.10 | 3,200 | — | — |
| 2009-07-16 | $15.40 | $16.18 | 1,900 | — | — |
| 2009-07-15 | $15.00 | $15.76 | 34,400 | — | — |
| 2009-07-14 | $14.42 | $15.15 | 1,700 | — | — |
| 2009-07-13 | $13.76 | $14.46 | 2,100 | — | — |
| 2009-07-10 | $13.21 | $13.82 | 17,000 | — | — |
| 2009-07-09 | $13.27 | $13.88 | 2,500 | — | — |
| 2009-07-08 | $14.25 | $14.90 | 3,800 | — | — |
| 2009-07-07 | $13.95 | $14.59 | 13,100 | — | — |
| 2009-07-06 | $13.54 | $14.16 | 3,400 | — | — |
| 2009-07-02 | $13.65 | $14.28 | 2,000 | — | — |
| 2009-07-01 | $14.38 | $15.04 | 1,600 | — | — |
| 2009-06-30 | $14.04 | $14.68 | 4,700 | — | — |
| 2009-06-29 | $14.30 | $14.96 | 0 | — | — |
| 2009-06-26 | $14.30 | $14.96 | 1,400 | — | — |
| 2009-06-25 | $14.29 | $14.94 | 6,500 | — | — |
| 2009-06-24 | $14.02 | $14.66 | 8,900 | — | — |
| 2009-06-23 | $13.88 | $14.52 | 11,900 | — | — |
| 2009-06-22 | $14.44 | $15.10 | 2,000 | — | — |
| 2009-06-19 | $14.79 | $15.47 | 2,100 | — | — |
| 2009-06-18 | $14.90 | $15.58 | 1,800 | — | — |
| 2009-06-17 | $15.24 | $15.94 | 4,400 | — | — |
| 2009-06-16 | $14.62 | $15.29 | 2,400 | — | — |
| 2009-06-15 | $14.72 | $15.39 | 3,300 | — | — |
| 2009-06-12 | $15.00 | $15.69 | 800 | — | — |
| 2009-06-11 | $14.37 | $15.03 | 1,900 | — | — |
| 2009-06-10 | $14.00 | $14.64 | 1,000 | — | — |
| 2009-06-09 | $14.34 | $15.00 | 2,800 | — | — |
| 2009-06-08 | $14.31 | $14.97 | 2,600 | — | — |
| 2009-06-05 | $13.70 | $14.33 | 6,400 | — | — |
| 2009-06-04 | $13.88 | $14.52 | 6,800 | — | — |
| 2009-06-03 | $13.54 | $14.16 | 900 | — | — |
| 2009-06-02 | $13.64 | $14.27 | 7,000 | — | — |
| 2009-06-01 | $13.50 | $14.12 | 600 | — | — |
| 2009-05-29 | $13.74 | $14.37 | 8,100 | — | — |
| 2009-05-28 | $12.47 | $13.04 | 2,300 | — | — |
| 2009-05-27 | $12.60 | $13.18 | 2,800 | — | — |
| 2009-05-26 | $12.20 | $12.76 | 2,900 | — | — |
| 2009-05-22 | $11.60 | $12.13 | 300 | — | — |
| 2009-05-21 | $12.41 | $12.98 | 1,400 | — | — |
| 2009-05-20 | $13.05 | $13.65 | 2,700 | — | — |
| 2009-05-19 | $13.55 | $14.17 | 2,800 | — | — |
| 2009-05-18 | $12.70 | $13.28 | 400 | — | — |
| 2009-05-15 | $12.78 | $13.37 | 1,200 | — | — |
| 2009-05-14 | $13.21 | $13.82 | 1,200 | — | — |
| 2009-05-13 | $12.60 | $13.18 | 7,300 | — | — |
| 2009-05-12 | $12.80 | $13.39 | 3,300 | — | — |
| 2009-05-11 | $13.96 | $14.60 | 5,000 | — | — |
| 2009-05-08 | $13.90 | $14.54 | 6,300 | — | — |
| 2009-05-07 | $12.31 | $12.87 | 1,000 | — | — |
| 2009-05-06 | $12.76 | $13.34 | 4,400 | — | — |
| 2009-05-05 | $13.05 | $13.65 | 5,000 | — | — |
| 2009-05-04 | $13.57 | $14.19 | 2,200 | — | — |
| 2009-05-01 | $13.88 | $14.52 | 300 | — | — |
| 2009-04-30 | $14.55 | $15.22 | 8,300 | — | — |
| 2009-04-29 | $14.98 | $15.67 | 18,200 | — | — |
| 2009-04-28 | $13.91 | $14.55 | 10,300 | — | — |
| 2009-04-27 | $13.77 | $14.40 | 7,300 | — | — |
| 2009-04-24 | $13.89 | $14.53 | 17,500 | — | — |
| 2009-04-23 | $13.28 | $13.89 | 2,100 | — | — |
| 2009-04-22 | $13.98 | $14.62 | 5,600 | — | — |
| 2009-04-21 | $14.00 | $14.64 | 800 | — | — |
| 2009-04-20 | $13.19 | $13.79 | 3,000 | — | — |
| 2009-04-17 | $14.71 | $15.38 | 2,700 | — | — |
| 2009-04-16 | $15.31 | $16.01 | 6,400 | — | — |
| 2009-04-15 | $13.99 | $14.63 | 2,800 | — | — |
| 2009-04-14 | $14.05 | $14.69 | 1,400 | — | — |
| 2009-04-13 | $14.03 | $14.67 | 6,400 | — | — |
| 2009-04-09 | $14.24 | $14.83 | 2,100 | — | — |
| 2009-04-08 | $12.17 | $12.67 | 1,200 | — | — |
| 2009-04-07 | $12.16 | $12.66 | 3,700 | — | — |
| 2009-04-06 | $14.13 | $14.72 | 8,800 | — | — |
| 2009-04-03 | $13.58 | $14.14 | 600 | — | — |
| 2009-04-02 | $13.60 | $14.16 | 2,400 | — | — |
| 2009-04-01 | $11.78 | $12.27 | 700 | — | — |
| 2009-03-31 | $12.43 | $12.94 | 1,100 | — | — |
| 2009-03-30 | $13.61 | $14.17 | 0 | — | — |
| 2009-03-27 | $13.61 | $14.17 | 400 | — | — |
| 2009-03-26 | $13.91 | $14.49 | 1,100 | — | — |
| 2009-03-25 | $12.75 | $13.28 | 3,600 | — | — |
| 2009-03-24 | $12.44 | $12.96 | 100 | — | — |
| 2009-03-23 | $12.68 | $13.21 | 500 | — | — |
| 2009-03-20 | $10.50 | $10.93 | 4,500 | — | — |
| 2009-03-19 | $11.17 | $11.63 | 400 | — | — |
| 2009-03-18 | $11.98 | $12.48 | 1,700 | — | — |
| 2009-03-17 | $11.59 | $12.07 | 300 | — | — |
| 2009-03-16 | $10.41 | $10.84 | 2,800 | — | — |
| 2009-03-13 | $11.17 | $11.63 | 300 | — | — |
| 2009-03-12 | $10.95 | $11.40 | 500 | — | — |
| 2009-03-11 | $9.05 | $9.42 | 4,700 | — | — |
| 2009-03-10 | $9.02 | $9.39 | 6,400 | — | — |
| 2009-03-09 | $8.11 | $8.45 | 1,400 | — | — |
| 2009-03-06 | $9.02 | $9.39 | 2,100 | — | — |
| 2009-03-05 | $8.36 | $8.71 | 300 | — | — |
| 2009-03-04 | $9.00 | $9.37 | 11,400 | — | — |
| 2009-03-03 | $8.20 | $8.54 | 9,200 | — | — |
| 2009-03-02 | $8.01 | $8.34 | 200 | — | — |
| 2009-02-27 | $8.50 | $8.85 | 4,200 | — | — |
| 2009-02-26 | $8.48 | $8.83 | 1,100 | — | — |
| 2009-02-25 | $8.45 | $8.80 | 7,000 | — | — |
| 2009-02-24 | $8.45 | $8.80 | 22,300 | — | — |
| 2009-02-23 | $8.64 | $9.00 | 2,100 | — | — |
| 2009-02-20 | $9.10 | $9.48 | 500 | — | — |
| 2009-02-19 | $9.75 | $10.15 | 3,600 | — | — |
| 2009-02-18 | $10.75 | $11.20 | 1,300 | — | — |
| 2009-02-17 | $11.81 | $12.30 | 0 | — | — |
| 2009-02-13 | $11.81 | $12.30 | 1,600 | — | — |
| 2009-02-12 | $12.91 | $13.44 | 1,500 | — | — |
| 2009-02-11 | $13.85 | $14.42 | 900 | — | — |
| 2009-02-10 | $14.74 | $15.35 | 0 | — | — |
| 2009-02-09 | $14.74 | $15.35 | 1,300 | — | — |
| 2009-02-06 | $15.40 | $16.04 | 1,000 | — | — |
| 2009-02-05 | $14.87 | $15.49 | 2,400 | — | — |
| 2009-02-04 | $14.50 | $15.10 | 2,200 | — | — |
| 2009-02-03 | $14.45 | $15.05 | 0 | — | — |
| 2009-02-02 | $14.45 | $15.05 | 10,000 | — | — |
| 2009-01-30 | $14.05 | $14.63 | 4,200 | — | — |
| 2009-01-29 | $13.94 | $14.52 | 0 | — | — |
| 2009-01-28 | $13.94 | $14.52 | 3,900 | — | — |
| 2009-01-27 | $12.30 | $12.81 | 900 | — | — |
| 2009-01-26 | $12.00 | $12.50 | 100 | — | — |
| 2009-01-23 | $12.00 | $12.50 | 2,300 | — | — |
| 2009-01-22 | $11.91 | $12.40 | 600 | — | — |
| 2009-01-21 | $11.94 | $12.43 | 0 | — | — |
| 2009-01-20 | $11.94 | $12.43 | 5,200 | — | — |
| 2009-01-16 | $13.11 | $13.65 | 1,000 | — | — |
| 2009-01-15 | $12.86 | $13.39 | 1,200 | — | — |
| 2009-01-14 | $13.69 | $14.26 | 800 | — | — |
| 2009-01-13 | $14.04 | $14.62 | 1,000 | — | — |
| 2009-01-12 | $15.07 | $15.63 | 2,600 | — | — |
| 2009-01-09 | $16.15 | $16.75 | 6,000 | — | — |
| 2009-01-08 | $17.00 | $17.63 | 5,300 | — | — |
| 2009-01-07 | $16.77 | $17.40 | 1,000 | — | — |
| 2009-01-06 | $18.19 | $18.87 | 2,100 | — | — |
| 2009-01-05 | $18.11 | $18.79 | 0 | — | — |
| 2009-01-02 | $18.11 | $18.79 | 3,800 | — | — |