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
- 1986-10-29 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 | $16.80 | $27.21 | 300 | — | — |
| 2009-12-30 | $17.86 | $28.93 | 1,200 | — | — |
| 2009-12-29 | $17.10 | $27.70 | 0 | — | — |
| 2009-12-28 | $17.10 | $27.70 | 0 | — | — |
| 2009-12-24 | $17.10 | $27.70 | 300 | — | — |
| 2009-12-23 | $16.15 | $26.16 | 200 | — | — |
| 2009-12-22 | $17.00 | $27.54 | 0 | — | — |
| 2009-12-21 | $17.00 | $27.54 | 300 | — | — |
| 2009-12-18 | $16.12 | $26.11 | 0 | — | — |
| 2009-12-17 | $16.12 | $26.11 | 2,800 | — | — |
| 2009-12-16 | $16.75 | $27.13 | 0 | — | — |
| 2009-12-15 | $16.75 | $27.13 | 0 | — | — |
| 2009-12-14 | $16.75 | $27.13 | 0 | — | — |
| 2009-12-11 | $16.75 | $27.13 | 0 | — | — |
| 2009-12-10 | $16.75 | $27.13 | 7,700 | — | — |
| 2009-12-09 | $17.59 | $28.49 | 0 | — | — |
| 2009-12-08 | $17.59 | $28.49 | 0 | — | — |
| 2009-12-07 | $17.59 | $28.49 | 100 | — | — |
| 2009-12-04 | $16.16 | $26.18 | 0 | — | — |
| 2009-12-03 | $16.16 | $26.18 | 300 | — | — |
| 2009-12-02 | $16.97 | $27.49 | 0 | — | — |
| 2009-12-01 | $16.97 | $27.49 | 1,500 | — | — |
| 2009-11-30 | $16.25 | $26.32 | 4,500 | — | — |
| 2009-11-27 | $16.78 | $27.18 | 0 | — | — |
| 2009-11-25 | $16.78 | $27.18 | 0 | — | — |
| 2009-11-24 | $16.78 | $27.18 | 0 | — | — |
| 2009-11-23 | $16.78 | $27.18 | 100 | — | — |
| 2009-11-20 | $16.53 | $26.77 | 100 | — | — |
| 2009-11-19 | $16.36 | $26.50 | 200 | — | — |
| 2009-11-18 | $17.51 | $28.36 | 1,500 | — | — |
| 2009-11-17 | $18.89 | $30.60 | 0 | — | — |
| 2009-11-16 | $18.89 | $30.60 | 700 | — | — |
| 2009-11-13 | $17.50 | $28.35 | 3,400 | — | — |
| 2009-11-12 | $16.69 | $27.03 | 0 | — | — |
| 2009-11-11 | $16.69 | $27.03 | 0 | — | — |
| 2009-11-10 | $16.69 | $27.03 | 200 | — | — |
| 2009-11-09 | $17.10 | $27.70 | 1,400 | — | — |
| 2009-11-06 | $19.80 | $32.07 | 0 | — | — |
| 2009-11-05 | $19.80 | $32.07 | 400 | — | — |
| 2009-11-04 | $19.96 | $32.33 | 500 | — | — |
| 2009-11-03 | $21.95 | $35.55 | 400 | — | — |
| 2009-11-02 | $17.51 | $28.36 | 0 | — | — |
| 2009-10-30 | $17.51 | $28.36 | 3,900 | — | — |
| 2009-10-29 | $17.75 | $28.75 | 0 | — | — |
| 2009-10-28 | $17.75 | $28.59 | 2,600 | — | — |
| 2009-10-27 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-26 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-23 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-22 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-21 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-20 | $17.53 | $28.23 | 0 | — | — |
| 2009-10-19 | $17.53 | $28.23 | 200 | — | — |
| 2009-10-16 | $17.57 | $28.30 | 1,400 | — | — |
| 2009-10-15 | $17.56 | $28.28 | 0 | — | — |
| 2009-10-14 | $17.56 | $28.28 | 100 | — | — |
| 2009-10-13 | $16.50 | $26.58 | 0 | — | — |
| 2009-10-12 | $16.50 | $26.58 | 0 | — | — |
| 2009-10-09 | $16.50 | $26.58 | 0 | — | — |
| 2009-10-08 | $16.50 | $26.58 | 200 | — | — |
| 2009-10-07 | $17.25 | $27.78 | 5,800 | — | — |
| 2009-10-06 | $15.79 | $25.43 | 0 | — | — |
| 2009-10-05 | $15.79 | $25.43 | 300 | — | — |
| 2009-10-02 | $16.11 | $25.95 | 200 | — | — |
| 2009-10-01 | $16.75 | $26.98 | 3,000 | — | — |
| 2009-09-30 | $17.64 | $28.41 | 0 | — | — |
| 2009-09-29 | $17.64 | $28.41 | 100 | — | — |
| 2009-09-28 | $17.50 | $28.19 | 0 | — | — |
| 2009-09-25 | $17.50 | $28.19 | 0 | — | — |
| 2009-09-24 | $17.50 | $28.19 | 1,500 | — | — |
| 2009-09-23 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-22 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-21 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-18 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-17 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-16 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-15 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-14 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-11 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-10 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-09 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-08 | $16.16 | $26.03 | 0 | — | — |
| 2009-09-04 | $16.16 | $26.03 | 2,900 | — | — |
| 2009-09-03 | $16.15 | $26.01 | 0 | — | — |
| 2009-09-02 | $16.15 | $26.01 | 0 | — | — |
| 2009-09-01 | $16.15 | $26.01 | 0 | — | — |
| 2009-08-31 | $16.15 | $26.01 | 3,100 | — | — |
| 2009-08-28 | $16.18 | $26.06 | 1,900 | — | — |
| 2009-08-27 | $16.01 | $25.79 | 3,000 | — | — |
| 2009-08-26 | $15.66 | $25.22 | 2,000 | — | — |
| 2009-08-25 | $15.40 | $24.80 | 1,200 | — | — |
| 2009-08-24 | $14.76 | $23.77 | 2,500 | — | — |
| 2009-08-21 | $15.05 | $24.24 | 800 | — | — |
| 2009-08-20 | $13.95 | $22.47 | 500 | — | — |
| 2009-08-19 | $13.95 | $22.47 | 2,200 | — | — |
| 2009-08-18 | $12.77 | $20.57 | 1,900 | — | — |
| 2009-08-17 | $13.49 | $21.73 | 1,700 | — | — |
| 2009-08-14 | $13.97 | $22.50 | 0 | — | — |
| 2009-08-13 | $13.97 | $22.50 | 0 | — | — |
| 2009-08-12 | $13.97 | $22.50 | 100 | — | — |
| 2009-08-11 | $13.95 | $22.47 | 0 | — | — |
| 2009-08-10 | $13.95 | $22.47 | 0 | — | — |
| 2009-08-07 | $13.95 | $22.47 | 1,100 | — | — |
| 2009-08-06 | $14.32 | $23.06 | 0 | — | — |
| 2009-08-05 | $14.32 | $23.06 | 0 | — | — |
| 2009-08-04 | $14.32 | $23.06 | 0 | — | — |
| 2009-08-03 | $14.32 | $23.06 | 0 | — | — |
| 2009-07-31 | $14.32 | $23.06 | 2,600 | — | — |
| 2009-07-30 | $14.91 | $24.01 | 0 | — | — |
| 2009-07-29 | $14.91 | $23.85 | 0 | — | — |
| 2009-07-28 | $14.91 | $23.85 | 0 | — | — |
| 2009-07-27 | $14.91 | $23.85 | 0 | — | — |
| 2009-07-24 | $14.91 | $23.85 | 0 | — | — |
| 2009-07-23 | $14.91 | $23.85 | 200 | — | — |
| 2009-07-22 | $14.97 | $23.95 | 100 | — | — |
| 2009-07-21 | $14.44 | $23.10 | 0 | — | — |
| 2009-07-20 | $14.44 | $23.10 | 1,000 | — | — |
| 2009-07-17 | $14.72 | $23.55 | 0 | — | — |
| 2009-07-16 | $14.72 | $23.55 | 200 | — | — |
| 2009-07-15 | $14.19 | $22.70 | 0 | — | — |
| 2009-07-14 | $14.19 | $22.70 | 700 | — | — |
| 2009-07-13 | $14.10 | $22.56 | 0 | — | — |
| 2009-07-10 | $14.10 | $22.56 | 0 | — | — |
| 2009-07-09 | $14.10 | $22.56 | 0 | — | — |
| 2009-07-08 | $14.10 | $22.56 | 100 | — | — |
| 2009-07-07 | $14.10 | $22.56 | 700 | — | — |
| 2009-07-06 | $14.75 | $23.60 | 0 | — | — |
| 2009-07-02 | $14.75 | $23.60 | 100 | — | — |
| 2009-07-01 | $14.00 | $22.40 | 0 | — | — |
| 2009-06-30 | $14.00 | $22.40 | 0 | — | — |
| 2009-06-29 | $14.00 | $22.40 | 0 | — | — |
| 2009-06-26 | $14.00 | $22.40 | 5,400 | — | — |
| 2009-06-25 | $13.50 | $21.60 | 2,100 | — | — |
| 2009-06-24 | $14.20 | $22.72 | 0 | — | — |
| 2009-06-23 | $14.20 | $22.72 | 100 | — | — |
| 2009-06-22 | $14.34 | $22.94 | 0 | — | — |
| 2009-06-19 | $14.34 | $22.94 | 0 | — | — |
| 2009-06-18 | $14.34 | $22.94 | 2,000 | — | — |
| 2009-06-17 | $13.50 | $21.60 | 1,100 | — | — |
| 2009-06-16 | $15.59 | $24.94 | 0 | — | — |
| 2009-06-15 | $15.59 | $24.94 | 0 | — | — |
| 2009-06-12 | $15.59 | $24.94 | 400 | — | — |
| 2009-06-11 | $13.41 | $21.45 | 0 | — | — |
| 2009-06-10 | $13.41 | $21.45 | 600 | — | — |
| 2009-06-09 | $15.95 | $25.52 | 0 | — | — |
| 2009-06-08 | $15.95 | $25.52 | 100 | — | — |
| 2009-06-05 | $15.95 | $25.52 | 100 | — | — |
| 2009-06-04 | $15.95 | $25.52 | 500 | — | — |
| 2009-06-03 | $15.95 | $25.52 | 0 | — | — |
| 2009-06-02 | $15.95 | $25.52 | 0 | — | — |
| 2009-06-01 | $15.95 | $25.52 | 500 | — | — |
| 2009-05-29 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-28 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-27 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-26 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-22 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-21 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-20 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-19 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-18 | $16.00 | $25.60 | 0 | — | — |
| 2009-05-15 | $16.00 | $25.60 | 100 | — | — |
| 2009-05-14 | $16.02 | $25.63 | 100 | — | — |
| 2009-05-13 | $15.40 | $24.64 | 0 | — | — |
| 2009-05-12 | $15.40 | $24.64 | 400 | — | — |
| 2009-05-11 | $15.25 | $24.40 | 0 | — | — |
| 2009-05-08 | $15.25 | $24.40 | 1,800 | — | — |
| 2009-05-07 | $14.95 | $23.92 | 0 | — | — |
| 2009-05-06 | $14.95 | $23.92 | 0 | — | — |
| 2009-05-05 | $14.95 | $23.92 | 0 | — | — |
| 2009-05-04 | $14.95 | $23.92 | 0 | — | — |
| 2009-05-01 | $14.95 | $23.92 | 0 | — | — |
| 2009-04-30 | $14.95 | $23.92 | 0 | — | — |
| 2009-04-29 | $14.95 | $23.92 | 0 | — | — |
| 2009-04-28 | $14.95 | $23.76 | 0 | — | — |
| 2009-04-27 | $14.95 | $23.76 | 0 | — | — |
| 2009-04-24 | $14.95 | $23.76 | 0 | — | — |
| 2009-04-23 | $14.95 | $23.76 | 0 | — | — |
| 2009-04-22 | $14.95 | $23.76 | 400 | — | — |
| 2009-04-21 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-20 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-17 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-16 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-15 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-14 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-13 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-09 | $16.07 | $25.54 | 0 | — | — |
| 2009-04-08 | $16.07 | $25.54 | 100 | — | — |
| 2009-04-07 | $15.75 | $25.03 | 100 | — | — |
| 2009-04-06 | $14.78 | $23.49 | 3,100 | — | — |
| 2009-04-03 | $16.68 | $26.51 | 0 | — | — |
| 2009-04-02 | $16.68 | $26.51 | 0 | — | — |
| 2009-04-01 | $16.68 | $26.51 | 0 | — | — |
| 2009-03-31 | $16.68 | $26.51 | 0 | — | — |
| 2009-03-30 | $16.68 | $26.51 | 0 | — | — |
| 2009-03-27 | $16.68 | $26.51 | 0 | — | — |
| 2009-03-26 | $16.68 | $26.51 | 0 | — | — |
| 2009-03-25 | $16.68 | $26.51 | 100 | — | — |
| 2009-03-24 | $16.56 | $26.32 | 0 | — | — |
| 2009-03-23 | $16.56 | $26.32 | 0 | — | — |
| 2009-03-20 | $16.56 | $26.32 | 0 | — | — |
| 2009-03-19 | $16.56 | $26.32 | 0 | — | — |
| 2009-03-18 | $16.56 | $26.32 | 200 | — | — |
| 2009-03-17 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-16 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-13 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-12 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-11 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-10 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-09 | $14.06 | $22.34 | 0 | — | — |
| 2009-03-06 | $14.06 | $22.34 | 300 | — | — |
| 2009-03-05 | $14.80 | $23.52 | 3,200 | — | — |
| 2009-03-04 | $16.00 | $25.43 | 0 | — | — |
| 2009-03-03 | $16.00 | $25.43 | 0 | — | — |
| 2009-03-02 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-27 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-26 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-25 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-24 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-23 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-20 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-19 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-18 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-17 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-13 | $16.00 | $25.43 | 0 | — | — |
| 2009-02-12 | $16.00 | $25.43 | 2,200 | — | — |
| 2009-02-11 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-10 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-09 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-06 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-05 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-04 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-03 | $16.01 | $25.44 | 0 | — | — |
| 2009-02-02 | $16.01 | $25.44 | 1,500 | — | — |
| 2009-01-30 | $16.92 | $26.89 | 0 | — | — |
| 2009-01-29 | $16.92 | $26.89 | 0 | — | — |
| 2009-01-28 | $16.92 | $26.74 | 0 | — | — |
| 2009-01-27 | $16.92 | $26.74 | 500 | — | — |
| 2009-01-26 | $16.92 | $26.74 | 9,300 | — | — |
| 2009-01-23 | $16.80 | $26.55 | 500 | — | — |
| 2009-01-22 | $16.01 | $25.30 | 600 | — | — |
| 2009-01-21 | $16.50 | $26.08 | 1,400 | — | — |
| 2009-01-20 | $17.01 | $26.88 | 0 | — | — |
| 2009-01-16 | $17.01 | $26.88 | 0 | — | — |
| 2009-01-15 | $17.01 | $26.88 | 3,100 | — | — |
| 2009-01-14 | $17.50 | $27.66 | 0 | — | — |
| 2009-01-13 | $17.50 | $27.66 | 900 | — | — |
| 2009-01-12 | $17.01 | $26.88 | 0 | — | — |
| 2009-01-09 | $17.01 | $26.88 | 100 | — | — |
| 2009-01-08 | $17.01 | $26.88 | 200 | — | — |
| 2009-01-07 | $17.07 | $26.98 | 0 | — | — |
| 2009-01-06 | $17.07 | $26.98 | 0 | — | — |
| 2009-01-05 | $17.07 | $26.98 | 0 | — | — |
| 2009-01-02 | $17.07 | $26.98 | 0 | — | — |