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
- 1988-07-22 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 | $19.08 | $124.95 | 40,367 | — | — |
| 2009-12-30 | $18.90 | $123.77 | 50,100 | — | — |
| 2009-12-29 | $18.78 | $122.98 | 44,967 | — | — |
| 2009-12-28 | $19.11 | $124.67 | 44,800 | — | — |
| 2009-12-24 | $19.14 | $124.87 | 27,067 | — | — |
| 2009-12-23 | $19.14 | $124.87 | 75,433 | — | — |
| 2009-12-22 | $19.17 | $125.07 | 79,333 | — | — |
| 2009-12-21 | $19.14 | $124.87 | 63,433 | — | — |
| 2009-12-18 | $19.26 | $125.65 | 50,200 | — | — |
| 2009-12-17 | $19.20 | $125.26 | 53,667 | — | — |
| 2009-12-16 | $19.11 | $124.67 | 31,300 | — | — |
| 2009-12-15 | $19.11 | $124.67 | 34,700 | — | — |
| 2009-12-14 | $19.20 | $125.26 | 63,367 | — | — |
| 2009-12-11 | $19.08 | $124.48 | 45,000 | — | — |
| 2009-12-10 | $19.17 | $124.60 | 44,367 | — | — |
| 2009-12-09 | $19.17 | $124.60 | 85,867 | — | — |
| 2009-12-08 | $19.11 | $124.21 | 52,967 | — | — |
| 2009-12-07 | $19.08 | $124.01 | 40,833 | — | — |
| 2009-12-04 | $19.05 | $123.82 | 86,133 | — | — |
| 2009-12-03 | $19.14 | $124.40 | 99,100 | — | — |
| 2009-12-02 | $19.17 | $124.60 | 62,767 | — | — |
| 2009-12-01 | $19.41 | $126.16 | 79,967 | — | — |
| 2009-11-30 | $19.11 | $124.21 | 68,133 | — | — |
| 2009-11-27 | $19.08 | $124.01 | 22,167 | — | — |
| 2009-11-25 | $19.11 | $124.21 | 104,867 | — | — |
| 2009-11-24 | $19.11 | $124.21 | 48,000 | — | — |
| 2009-11-23 | $19.11 | $124.21 | 57,233 | — | — |
| 2009-11-20 | $18.93 | $123.04 | 56,367 | — | — |
| 2009-11-19 | $18.93 | $123.04 | 95,567 | — | — |
| 2009-11-18 | $18.93 | $123.04 | 40,067 | — | — |
| 2009-11-17 | $18.81 | $122.26 | 125,233 | — | — |
| 2009-11-16 | $18.87 | $122.65 | 83,200 | — | — |
| 2009-11-13 | $18.93 | $123.04 | 63,200 | — | — |
| 2009-11-12 | $18.75 | $121.87 | 82,633 | — | — |
| 2009-11-11 | $18.84 | $122.45 | 39,667 | — | — |
| 2009-11-10 | $18.99 | $123.43 | 73,633 | — | — |
| 2009-11-09 | $18.84 | $121.99 | 92,700 | — | — |
| 2009-11-06 | $19.02 | $123.16 | 54,400 | — | — |
| 2009-11-05 | $18.81 | $121.80 | 60,900 | — | — |
| 2009-11-04 | $18.78 | $121.60 | 122,833 | — | — |
| 2009-11-03 | $18.93 | $122.57 | 61,633 | — | — |
| 2009-11-02 | $19.11 | $123.74 | 62,067 | — | — |
| 2009-10-30 | $19.11 | $123.74 | 68,733 | — | — |
| 2009-10-29 | $19.14 | $123.93 | 44,400 | — | — |
| 2009-10-28 | $19.17 | $124.13 | 58,233 | — | — |
| 2009-10-27 | $19.02 | $123.16 | 44,400 | — | — |
| 2009-10-26 | $19.05 | $123.35 | 49,033 | — | — |
| 2009-10-23 | $19.14 | $123.93 | 58,267 | — | — |
| 2009-10-22 | $19.05 | $123.35 | 55,667 | — | — |
| 2009-10-21 | $19.05 | $123.35 | 62,867 | — | — |
| 2009-10-20 | $19.05 | $123.35 | 53,967 | — | — |
| 2009-10-19 | $19.08 | $123.54 | 54,267 | — | — |
| 2009-10-16 | $19.20 | $124.32 | 42,933 | — | — |
| 2009-10-15 | $19.08 | $123.54 | 81,100 | — | — |
| 2009-10-14 | $19.20 | $124.32 | 63,300 | — | — |
| 2009-10-13 | $19.29 | $124.90 | 61,267 | — | — |
| 2009-10-12 | $19.53 | $126.00 | 17,000 | — | — |
| 2009-10-09 | $19.53 | $126.00 | 51,100 | — | — |
| 2009-10-08 | $19.68 | $126.96 | 47,233 | — | — |
| 2009-10-07 | $19.59 | $126.38 | 40,800 | — | — |
| 2009-10-06 | $19.68 | $126.96 | 61,567 | — | — |
| 2009-10-05 | $19.59 | $126.38 | 92,633 | — | — |
| 2009-10-02 | $19.74 | $127.35 | 54,967 | — | — |
| 2009-10-01 | $19.71 | $127.16 | 37,767 | — | — |
| 2009-09-30 | $19.89 | $128.32 | 56,567 | — | — |
| 2009-09-29 | $19.77 | $127.54 | 66,700 | — | — |
| 2009-09-28 | $19.71 | $127.16 | 52,700 | — | — |
| 2009-09-25 | $19.53 | $126.00 | 29,533 | — | — |
| 2009-09-24 | $19.44 | $125.41 | 59,500 | — | — |
| 2009-09-23 | $19.53 | $126.00 | 78,500 | — | — |
| 2009-09-22 | $19.59 | $126.38 | 90,500 | — | — |
| 2009-09-21 | $19.77 | $127.54 | 49,500 | — | — |
| 2009-09-18 | $19.71 | $127.16 | 41,900 | — | — |
| 2009-09-17 | $19.71 | $127.16 | 42,233 | — | — |
| 2009-09-16 | $19.71 | $127.16 | 44,300 | — | — |
| 2009-09-15 | $19.68 | $126.96 | 41,667 | — | — |
| 2009-09-14 | $19.59 | $126.38 | 39,000 | — | — |
| 2009-09-11 | $19.71 | $127.16 | 34,033 | — | — |
| 2009-09-10 | $19.65 | $126.31 | 51,033 | — | — |
| 2009-09-09 | $19.59 | $125.92 | 56,500 | — | — |
| 2009-09-08 | $19.65 | $126.31 | 33,733 | — | — |
| 2009-09-04 | $19.71 | $126.69 | 55,500 | — | — |
| 2009-09-03 | $19.71 | $126.69 | 50,867 | — | — |
| 2009-09-02 | $19.65 | $126.31 | 72,300 | — | — |
| 2009-09-01 | $19.50 | $125.34 | 45,767 | — | — |
| 2009-08-31 | $19.59 | $125.92 | 79,167 | — | — |
| 2009-08-28 | $19.26 | $123.80 | 98,000 | — | — |
| 2009-08-27 | $19.44 | $124.96 | 49,667 | — | — |
| 2009-08-26 | $19.41 | $124.77 | 45,967 | — | — |
| 2009-08-25 | $19.47 | $125.15 | 51,433 | — | — |
| 2009-08-24 | $19.47 | $125.15 | 29,900 | — | — |
| 2009-08-21 | $19.50 | $125.34 | 52,433 | — | — |
| 2009-08-20 | $19.56 | $125.73 | 55,867 | — | — |
| 2009-08-19 | $19.47 | $125.15 | 39,133 | — | — |
| 2009-08-18 | $19.50 | $125.34 | 60,933 | — | — |
| 2009-08-17 | $19.32 | $124.19 | 61,100 | — | — |
| 2009-08-14 | $19.35 | $124.38 | 25,500 | — | — |
| 2009-08-13 | $19.44 | $124.96 | 37,900 | — | — |
| 2009-08-12 | $19.41 | $124.77 | 46,600 | — | — |
| 2009-08-11 | $19.38 | $124.11 | 73,767 | — | — |
| 2009-08-10 | $19.35 | $123.92 | 72,167 | — | — |
| 2009-08-07 | $19.26 | $123.35 | 49,833 | — | — |
| 2009-08-06 | $19.20 | $122.96 | 86,067 | — | — |
| 2009-08-05 | $19.08 | $122.19 | 48,167 | — | — |
| 2009-08-04 | $19.08 | $122.19 | 36,233 | — | — |
| 2009-08-03 | $19.02 | $121.81 | 43,967 | — | — |
| 2009-07-31 | $18.87 | $120.85 | 41,867 | — | — |
| 2009-07-30 | $18.87 | $120.85 | 77,633 | — | — |
| 2009-07-29 | $18.75 | $120.08 | 42,033 | — | — |
| 2009-07-28 | $18.72 | $119.89 | 43,600 | — | — |
| 2009-07-27 | $18.66 | $119.50 | 85,500 | — | — |
| 2009-07-24 | $18.87 | $120.85 | 38,733 | — | — |
| 2009-07-23 | $19.11 | $122.39 | 86,267 | — | — |
| 2009-07-22 | $18.99 | $121.62 | 40,267 | — | — |
| 2009-07-21 | $18.84 | $120.66 | 46,200 | — | — |
| 2009-07-20 | $18.75 | $120.08 | 25,700 | — | — |
| 2009-07-17 | $18.63 | $119.31 | 38,033 | — | — |
| 2009-07-16 | $18.69 | $119.70 | 35,100 | — | — |
| 2009-07-15 | $18.75 | $120.08 | 54,300 | — | — |
| 2009-07-14 | $18.75 | $120.08 | 39,267 | — | — |
| 2009-07-13 | $18.72 | $119.89 | 40,700 | — | — |
| 2009-07-10 | $18.78 | $119.81 | 33,067 | — | — |
| 2009-07-09 | $18.78 | $119.81 | 59,100 | — | — |
| 2009-07-08 | $18.66 | $119.05 | 54,167 | — | — |
| 2009-07-07 | $18.60 | $118.67 | 64,633 | — | — |
| 2009-07-06 | $18.48 | $117.90 | 56,167 | — | — |
| 2009-07-02 | $18.54 | $118.28 | 49,067 | — | — |
| 2009-07-01 | $18.66 | $119.05 | 55,433 | — | — |
| 2009-06-30 | $18.72 | $119.43 | 54,867 | — | — |
| 2009-06-29 | $18.75 | $119.62 | 56,500 | — | — |
| 2009-06-26 | $18.48 | $117.90 | 57,333 | — | — |
| 2009-06-25 | $18.51 | $118.09 | 89,333 | — | — |
| 2009-06-24 | $18.48 | $117.90 | 126,333 | — | — |
| 2009-06-23 | $18.12 | $115.60 | 64,100 | — | — |
| 2009-06-22 | $18.18 | $115.99 | 60,667 | — | — |
| 2009-06-19 | $18.21 | $116.18 | 35,367 | — | — |
| 2009-06-18 | $18.12 | $115.60 | 46,300 | — | — |
| 2009-06-17 | $18.12 | $115.60 | 47,733 | — | — |
| 2009-06-16 | $18.15 | $115.79 | 64,733 | — | — |
| 2009-06-15 | $18.09 | $115.41 | 68,133 | — | — |
| 2009-06-12 | $18.15 | $115.79 | 134,400 | — | — |
| 2009-06-11 | $18.15 | $115.79 | 38,567 | — | — |
| 2009-06-10 | $18.27 | $116.10 | 52,533 | — | — |
| 2009-06-09 | $18.36 | $116.68 | 71,967 | — | — |
| 2009-06-08 | $18.21 | $115.72 | 53,500 | — | — |
| 2009-06-05 | $18.36 | $116.68 | 71,033 | — | — |
| 2009-06-04 | $18.42 | $117.06 | 44,900 | — | — |
| 2009-06-03 | $18.45 | $117.25 | 52,767 | — | — |
| 2009-06-02 | $18.45 | $117.25 | 46,100 | — | — |
| 2009-06-01 | $18.39 | $116.87 | 49,633 | — | — |
| 2009-05-29 | $18.39 | $116.87 | 50,767 | — | — |
| 2009-05-28 | $18.33 | $116.49 | 73,700 | — | — |
| 2009-05-27 | $18.45 | $117.25 | 88,333 | — | — |
| 2009-05-26 | $18.57 | $118.01 | 101,300 | — | — |
| 2009-05-22 | $18.24 | $115.91 | 74,733 | — | — |
| 2009-05-21 | $18.30 | $116.30 | 53,033 | — | — |
| 2009-05-20 | $18.45 | $117.25 | 35,933 | — | — |
| 2009-05-19 | $18.45 | $117.25 | 59,800 | — | — |
| 2009-05-18 | $18.39 | $116.87 | 56,833 | — | — |
| 2009-05-15 | $18.18 | $115.53 | 42,967 | — | — |
| 2009-05-14 | $18.09 | $114.96 | 48,267 | — | — |
| 2009-05-13 | $18.24 | $115.91 | 32,767 | — | — |
| 2009-05-12 | $18.27 | $115.65 | 45,367 | — | — |
| 2009-05-11 | $18.27 | $115.65 | 48,633 | — | — |
| 2009-05-08 | $18.27 | $115.65 | 74,967 | — | — |
| 2009-05-07 | $18.21 | $115.27 | 28,033 | — | — |
| 2009-05-06 | $18.24 | $115.46 | 52,900 | — | — |
| 2009-05-05 | $18.21 | $115.27 | 40,667 | — | — |
| 2009-05-04 | $18.27 | $115.65 | 46,633 | — | — |
| 2009-05-01 | $18.36 | $116.22 | 69,467 | — | — |
| 2009-04-30 | $18.33 | $116.03 | 61,367 | — | — |
| 2009-04-29 | $18.18 | $115.08 | 69,633 | — | — |
| 2009-04-28 | $18.09 | $114.51 | 98,000 | — | — |
| 2009-04-27 | $18.18 | $115.08 | 32,333 | — | — |
| 2009-04-24 | $18.36 | $116.22 | 47,967 | — | — |
| 2009-04-23 | $18.24 | $115.46 | 31,100 | — | — |
| 2009-04-22 | $18.12 | $114.70 | 101,067 | — | — |
| 2009-04-21 | $18.06 | $114.32 | 81,433 | — | — |
| 2009-04-20 | $17.88 | $113.18 | 48,933 | — | — |
| 2009-04-17 | $18.06 | $114.32 | 39,967 | — | — |
| 2009-04-16 | $18.09 | $114.51 | 49,233 | — | — |
| 2009-04-15 | $18.12 | $114.70 | 26,233 | — | — |
| 2009-04-14 | $18.21 | $115.27 | 40,200 | — | — |
| 2009-04-13 | $18.33 | $116.03 | 25,233 | — | — |
| 2009-04-09 | $18.36 | $115.77 | 50,733 | — | — |
| 2009-04-08 | $18.15 | $114.44 | 42,100 | — | — |
| 2009-04-07 | $18.21 | $114.82 | 29,333 | — | — |
| 2009-04-06 | $18.42 | $116.15 | 41,267 | — | — |
| 2009-04-03 | $18.36 | $115.77 | 46,100 | — | — |
| 2009-04-02 | $18.24 | $115.01 | 75,733 | — | — |
| 2009-04-01 | $18.21 | $114.82 | 64,467 | — | — |
| 2009-03-31 | $17.97 | $113.31 | 39,633 | — | — |
| 2009-03-30 | $17.79 | $112.17 | 54,800 | — | — |
| 2009-03-27 | $18.21 | $114.82 | 28,233 | — | — |
| 2009-03-26 | $18.39 | $115.96 | 80,600 | — | — |
| 2009-03-25 | $18.21 | $114.82 | 41,667 | — | — |
| 2009-03-24 | $17.97 | $113.31 | 48,600 | — | — |
| 2009-03-23 | $17.91 | $112.93 | 157,033 | — | — |
| 2009-03-20 | $17.94 | $113.12 | 66,033 | — | — |
| 2009-03-19 | $18.42 | $116.15 | 61,733 | — | — |
| 2009-03-18 | $18.48 | $116.53 | 79,867 | — | — |
| 2009-03-17 | $18.15 | $114.44 | 42,033 | — | — |
| 2009-03-16 | $18.03 | $113.69 | 21,733 | — | — |
| 2009-03-13 | $18.06 | $113.88 | 62,400 | — | — |
| 2009-03-12 | $17.94 | $113.12 | 67,833 | — | — |
| 2009-03-11 | $17.79 | $111.72 | 48,800 | — | — |
| 2009-03-10 | $17.49 | $109.84 | 92,233 | — | — |
| 2009-03-09 | $17.31 | $108.71 | 76,567 | — | — |
| 2009-03-06 | $17.37 | $109.09 | 77,533 | — | — |
| 2009-03-05 | $17.55 | $110.22 | 48,733 | — | — |
| 2009-03-04 | $17.73 | $111.35 | 63,000 | — | — |
| 2009-03-03 | $17.52 | $110.03 | 62,533 | — | — |
| 2009-03-02 | $17.88 | $112.29 | 98,700 | — | — |
| 2009-02-27 | $17.76 | $111.54 | 43,433 | — | — |
| 2009-02-26 | $17.67 | $110.97 | 94,433 | — | — |
| 2009-02-25 | $17.73 | $111.35 | 86,267 | — | — |
| 2009-02-24 | $18.09 | $113.61 | 67,833 | — | — |
| 2009-02-23 | $17.34 | $108.90 | 83,367 | — | — |
| 2009-02-20 | $17.79 | $111.72 | 104,833 | — | — |
| 2009-02-19 | $18.24 | $114.55 | 115,900 | — | — |
| 2009-02-18 | $18.33 | $115.12 | 50,000 | — | — |
| 2009-02-17 | $18.21 | $114.36 | 83,033 | — | — |
| 2009-02-13 | $18.21 | $114.36 | 38,567 | — | — |
| 2009-02-12 | $18.42 | $115.68 | 40,933 | — | — |
| 2009-02-11 | $18.42 | $115.68 | 109,233 | — | — |
| 2009-02-10 | $18.51 | $115.80 | 167,900 | — | — |
| 2009-02-09 | $18.39 | $115.05 | 89,567 | — | — |
| 2009-02-06 | $18.33 | $114.67 | 39,733 | — | — |
| 2009-02-05 | $18.39 | $115.05 | 64,033 | — | — |
| 2009-02-04 | $18.42 | $115.23 | 48,433 | — | — |
| 2009-02-03 | $18.45 | $115.42 | 56,600 | — | — |
| 2009-02-02 | $18.63 | $116.55 | 58,133 | — | — |
| 2009-01-30 | $18.45 | $115.42 | 85,800 | — | — |
| 2009-01-29 | $18.36 | $114.86 | 78,400 | — | — |
| 2009-01-28 | $18.45 | $115.42 | 117,233 | — | — |
| 2009-01-27 | $18.39 | $115.05 | 79,467 | — | — |
| 2009-01-26 | $18.21 | $113.92 | 59,633 | — | — |
| 2009-01-23 | $18.18 | $113.73 | 68,267 | — | — |
| 2009-01-22 | $18.06 | $112.98 | 51,600 | — | — |
| 2009-01-21 | $18.03 | $112.79 | 32,100 | — | — |
| 2009-01-20 | $18.03 | $112.79 | 88,433 | — | — |
| 2009-01-16 | $18.15 | $113.54 | 99,667 | — | — |
| 2009-01-15 | $18.06 | $112.98 | 98,900 | — | — |
| 2009-01-14 | $18.06 | $112.98 | 96,833 | — | — |
| 2009-01-13 | $18.03 | $112.79 | 78,500 | — | — |
| 2009-01-12 | $18.30 | $114.48 | 82,833 | — | — |
| 2009-01-09 | $18.48 | $115.61 | 80,600 | — | — |
| 2009-01-08 | $18.42 | $115.23 | 56,133 | — | — |
| 2009-01-07 | $18.09 | $113.17 | 72,900 | — | — |
| 2009-01-06 | $18.33 | $114.67 | 166,200 | — | — |
| 2009-01-05 | $18.42 | $115.23 | 253,033 | — | — |
| 2009-01-02 | $17.88 | $111.86 | 96,167 | — | — |