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
- 1986-11-05 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 | $15.27 | $17.61 | 375,900 | — | — |
| 2009-12-30 | $15.59 | $17.97 | 320,600 | — | — |
| 2009-12-29 | $15.66 | $18.05 | 121,300 | — | — |
| 2009-12-28 | $15.53 | $17.90 | 257,700 | — | — |
| 2009-12-24 | $15.53 | $17.90 | 118,500 | — | — |
| 2009-12-23 | $15.54 | $17.92 | 694,000 | — | — |
| 2009-12-22 | $15.18 | $17.50 | 438,700 | — | — |
| 2009-12-21 | $15.22 | $17.55 | 616,700 | — | — |
| 2009-12-18 | $15.18 | $17.50 | 1,153,700 | — | — |
| 2009-12-17 | $15.04 | $17.34 | 618,900 | — | — |
| 2009-12-16 | $15.03 | $17.33 | 333,600 | — | — |
| 2009-12-15 | $14.99 | $17.28 | 259,900 | — | — |
| 2009-12-14 | $15.10 | $17.41 | 431,500 | — | — |
| 2009-12-11 | $15.09 | $17.40 | 308,000 | — | — |
| 2009-12-10 | $15.10 | $17.41 | 336,000 | — | — |
| 2009-12-09 | $15.19 | $17.51 | 628,400 | — | — |
| 2009-12-08 | $15.28 | $17.59 | 582,000 | — | — |
| 2009-12-07 | $15.26 | $17.57 | 297,400 | — | — |
| 2009-12-04 | $15.43 | $17.77 | 978,000 | — | — |
| 2009-12-03 | $15.08 | $17.36 | 582,900 | — | — |
| 2009-12-02 | $14.99 | $17.26 | 722,900 | — | — |
| 2009-12-01 | $14.90 | $17.16 | 806,700 | — | — |
| 2009-11-30 | $14.75 | $16.98 | 620,400 | — | — |
| 2009-11-27 | $14.72 | $16.95 | 246,600 | — | — |
| 2009-11-25 | $14.96 | $17.23 | 466,300 | — | — |
| 2009-11-24 | $15.07 | $17.35 | 948,200 | — | — |
| 2009-11-23 | $15.23 | $17.54 | 946,500 | — | — |
| 2009-11-20 | $14.92 | $17.18 | 973,100 | — | — |
| 2009-11-19 | $14.75 | $16.98 | 787,400 | — | — |
| 2009-11-18 | $14.80 | $17.04 | 353,300 | — | — |
| 2009-11-17 | $14.81 | $17.05 | 598,600 | — | — |
| 2009-11-16 | $14.69 | $16.91 | 700,000 | — | — |
| 2009-11-13 | $14.22 | $16.37 | 360,400 | — | — |
| 2009-11-12 | $14.16 | $16.30 | 700,200 | — | — |
| 2009-11-11 | $14.33 | $16.50 | 640,200 | — | — |
| 2009-11-10 | $14.00 | $16.12 | 956,200 | — | — |
| 2009-11-09 | $14.04 | $16.17 | 520,100 | — | — |
| 2009-11-06 | $13.74 | $15.82 | 545,700 | — | — |
| 2009-11-05 | $13.68 | $15.75 | 554,700 | — | — |
| 2009-11-04 | $13.36 | $15.38 | 839,300 | — | — |
| 2009-11-03 | $13.60 | $15.66 | 647,100 | — | — |
| 2009-11-02 | $13.42 | $15.45 | 1,166,000 | — | — |
| 2009-10-30 | $13.60 | $15.66 | 1,141,800 | — | — |
| 2009-10-29 | $13.79 | $15.88 | 591,000 | — | — |
| 2009-10-28 | $13.70 | $15.77 | 683,600 | — | — |
| 2009-10-27 | $13.89 | $15.99 | 877,300 | — | — |
| 2009-10-26 | $13.95 | $16.06 | 932,200 | — | — |
| 2009-10-23 | $14.17 | $16.32 | 853,000 | — | — |
| 2009-10-22 | $14.67 | $16.89 | 797,000 | — | — |
| 2009-10-21 | $14.56 | $16.76 | 968,100 | — | — |
| 2009-10-20 | $14.94 | $17.20 | 1,619,600 | — | — |
| 2009-10-19 | $14.75 | $16.98 | 370,100 | — | — |
| 2009-10-16 | $14.76 | $16.99 | 728,400 | — | — |
| 2009-10-15 | $14.89 | $17.14 | 519,500 | — | — |
| 2009-10-14 | $15.07 | $17.35 | 586,500 | — | — |
| 2009-10-13 | $14.70 | $16.93 | 729,200 | — | — |
| 2009-10-12 | $14.86 | $17.11 | 571,800 | — | — |
| 2009-10-09 | $14.92 | $17.18 | 414,500 | — | — |
| 2009-10-08 | $14.89 | $17.14 | 932,300 | — | — |
| 2009-10-07 | $14.63 | $16.85 | 535,700 | — | — |
| 2009-10-06 | $14.55 | $16.75 | 790,700 | — | — |
| 2009-10-05 | $14.42 | $16.60 | 782,400 | — | — |
| 2009-10-02 | $14.16 | $16.30 | 713,100 | — | — |
| 2009-10-01 | $14.27 | $16.43 | 572,200 | — | — |
| 2009-09-30 | $14.40 | $16.58 | 608,100 | — | — |
| 2009-09-29 | $14.38 | $16.56 | 486,900 | — | — |
| 2009-09-28 | $14.49 | $16.68 | 603,500 | — | — |
| 2009-09-25 | $14.26 | $16.42 | 501,500 | — | — |
| 2009-09-24 | $14.34 | $16.51 | 671,100 | — | — |
| 2009-09-23 | $14.45 | $16.64 | 795,600 | — | — |
| 2009-09-22 | $14.21 | $16.36 | 398,700 | — | — |
| 2009-09-21 | $14.11 | $16.25 | 231,600 | — | — |
| 2009-09-18 | $14.22 | $16.37 | 657,100 | — | — |
| 2009-09-17 | $14.33 | $16.50 | 349,300 | — | — |
| 2009-09-16 | $14.35 | $16.50 | 289,200 | — | — |
| 2009-09-15 | $14.33 | $16.48 | 449,900 | — | — |
| 2009-09-14 | $14.43 | $16.59 | 546,600 | — | — |
| 2009-09-11 | $14.26 | $16.40 | 583,900 | — | — |
| 2009-09-10 | $14.06 | $16.17 | 570,400 | — | — |
| 2009-09-09 | $14.02 | $16.12 | 733,500 | — | — |
| 2009-09-08 | $14.09 | $16.20 | 518,200 | — | — |
| 2009-09-04 | $14.13 | $16.25 | 721,600 | — | — |
| 2009-09-03 | $14.04 | $16.14 | 420,900 | — | — |
| 2009-09-02 | $13.93 | $16.02 | 488,400 | — | — |
| 2009-09-01 | $14.00 | $16.10 | 611,700 | — | — |
| 2009-08-31 | $14.16 | $16.28 | 780,700 | — | — |
| 2009-08-28 | $14.30 | $16.44 | 573,000 | — | — |
| 2009-08-27 | $14.56 | $16.74 | 1,298,500 | — | — |
| 2009-08-26 | $14.54 | $16.72 | 420,800 | — | — |
| 2009-08-25 | $14.72 | $16.93 | 541,500 | — | — |
| 2009-08-24 | $14.77 | $16.98 | 542,800 | — | — |
| 2009-08-21 | $14.91 | $17.14 | 486,700 | — | — |
| 2009-08-20 | $14.54 | $16.72 | 366,800 | — | — |
| 2009-08-19 | $14.61 | $16.80 | 468,000 | — | — |
| 2009-08-18 | $14.58 | $16.76 | 555,400 | — | — |
| 2009-08-17 | $14.48 | $16.65 | 345,800 | — | — |
| 2009-08-14 | $15.02 | $17.27 | 245,800 | — | — |
| 2009-08-13 | $15.41 | $17.72 | 373,500 | — | — |
| 2009-08-12 | $15.47 | $17.79 | 557,600 | — | — |
| 2009-08-11 | $15.41 | $17.72 | 312,700 | — | — |
| 2009-08-10 | $15.61 | $17.95 | 294,700 | — | — |
| 2009-08-07 | $15.73 | $18.09 | 460,700 | — | — |
| 2009-08-06 | $15.14 | $17.41 | 525,100 | — | — |
| 2009-08-05 | $15.32 | $17.61 | 610,200 | — | — |
| 2009-08-04 | $15.65 | $17.99 | 341,000 | — | — |
| 2009-08-03 | $15.62 | $17.96 | 470,500 | — | — |
| 2009-07-31 | $15.40 | $17.71 | 437,000 | — | — |
| 2009-07-30 | $15.24 | $17.52 | 555,800 | — | — |
| 2009-07-29 | $15.10 | $17.36 | 305,600 | — | — |
| 2009-07-28 | $15.24 | $17.52 | 598,700 | — | — |
| 2009-07-27 | $15.10 | $17.36 | 1,174,700 | — | — |
| 2009-07-24 | $14.99 | $17.24 | 723,400 | — | — |
| 2009-07-23 | $14.85 | $17.07 | 901,000 | — | — |
| 2009-07-22 | $14.58 | $16.76 | 603,600 | — | — |
| 2009-07-21 | $14.50 | $16.67 | 607,400 | — | — |
| 2009-07-20 | $14.78 | $16.99 | 757,800 | — | — |
| 2009-07-17 | $14.92 | $17.16 | 537,400 | — | — |
| 2009-07-16 | $14.99 | $17.24 | 748,400 | — | — |
| 2009-07-15 | $14.55 | $16.73 | 683,000 | — | — |
| 2009-07-14 | $14.86 | $17.09 | 908,200 | — | — |
| 2009-07-13 | $14.77 | $16.98 | 435,500 | — | — |
| 2009-07-10 | $14.62 | $16.81 | 434,800 | — | — |
| 2009-07-09 | $14.32 | $16.47 | 552,700 | — | — |
| 2009-07-08 | $14.49 | $16.66 | 496,800 | — | — |
| 2009-07-07 | $14.55 | $16.73 | 612,400 | — | — |
| 2009-07-06 | $14.68 | $16.88 | 498,600 | — | — |
| 2009-07-02 | $14.58 | $16.76 | 522,400 | — | — |
| 2009-07-01 | $14.86 | $17.09 | 623,300 | — | — |
| 2009-06-30 | $14.72 | $16.93 | 555,300 | — | — |
| 2009-06-29 | $14.86 | $17.09 | 584,200 | — | — |
| 2009-06-26 | $14.97 | $17.21 | 1,014,600 | — | — |
| 2009-06-25 | $14.80 | $17.02 | 727,000 | — | — |
| 2009-06-24 | $14.57 | $16.75 | 560,800 | — | — |
| 2009-06-23 | $14.36 | $16.51 | 477,100 | — | — |
| 2009-06-22 | $14.27 | $16.41 | 515,400 | — | — |
| 2009-06-19 | $14.79 | $17.01 | 624,900 | — | — |
| 2009-06-18 | $14.67 | $16.87 | 669,800 | — | — |
| 2009-06-17 | $14.57 | $16.75 | 768,500 | — | — |
| 2009-06-16 | $14.44 | $16.58 | 830,200 | — | — |
| 2009-06-15 | $14.80 | $16.99 | 715,400 | — | — |
| 2009-06-12 | $15.03 | $17.26 | 522,200 | — | — |
| 2009-06-11 | $15.39 | $17.67 | 436,100 | — | — |
| 2009-06-10 | $15.46 | $17.75 | 677,500 | — | — |
| 2009-06-09 | $15.79 | $18.13 | 857,800 | — | — |
| 2009-06-08 | $15.50 | $17.80 | 922,000 | — | — |
| 2009-06-05 | $15.59 | $17.90 | 811,500 | — | — |
| 2009-06-04 | $15.74 | $18.07 | 658,100 | — | — |
| 2009-06-03 | $15.86 | $18.21 | 976,300 | — | — |
| 2009-06-02 | $16.21 | $18.61 | 887,600 | — | — |
| 2009-06-01 | $16.20 | $18.60 | 878,600 | — | — |
| 2009-05-29 | $15.70 | $18.03 | 840,700 | — | — |
| 2009-05-28 | $15.12 | $17.36 | 721,200 | — | — |
| 2009-05-27 | $15.00 | $17.22 | 1,022,300 | — | — |
| 2009-05-26 | $14.79 | $16.98 | 494,700 | — | — |
| 2009-05-22 | $14.18 | $16.28 | 322,200 | — | — |
| 2009-05-21 | $14.36 | $16.49 | 534,400 | — | — |
| 2009-05-20 | $14.69 | $16.87 | 733,900 | — | — |
| 2009-05-19 | $14.99 | $17.21 | 616,700 | — | — |
| 2009-05-18 | $15.10 | $17.34 | 688,200 | — | — |
| 2009-05-15 | $14.61 | $16.78 | 730,800 | — | — |
| 2009-05-14 | $14.44 | $16.58 | 751,800 | — | — |
| 2009-05-13 | $14.13 | $16.22 | 813,800 | — | — |
| 2009-05-12 | $14.88 | $17.09 | 677,900 | — | — |
| 2009-05-11 | $15.33 | $17.60 | 498,400 | — | — |
| 2009-05-08 | $15.82 | $18.16 | 689,100 | — | — |
| 2009-05-07 | $15.66 | $17.98 | 1,316,500 | — | — |
| 2009-05-06 | $15.89 | $18.25 | 1,364,700 | — | — |
| 2009-05-05 | $14.99 | $17.21 | 862,000 | — | — |
| 2009-05-04 | $15.28 | $17.54 | 936,800 | — | — |
| 2009-05-01 | $14.66 | $16.83 | 531,600 | — | — |
| 2009-04-30 | $14.95 | $17.17 | 836,100 | — | — |
| 2009-04-29 | $15.02 | $17.25 | 767,500 | — | — |
| 2009-04-28 | $14.64 | $16.81 | 867,800 | — | — |
| 2009-04-27 | $14.62 | $16.79 | 992,400 | — | — |
| 2009-04-24 | $15.17 | $17.42 | 1,337,500 | — | — |
| 2009-04-23 | $15.26 | $17.52 | 2,508,800 | — | — |
| 2009-04-22 | $15.06 | $17.29 | 2,096,700 | — | — |
| 2009-04-21 | $15.05 | $17.28 | 1,651,700 | — | — |
| 2009-04-20 | $14.73 | $16.91 | 2,123,100 | — | — |
| 2009-04-17 | $16.50 | $18.95 | 1,924,400 | — | — |
| 2009-04-16 | $16.55 | $19.00 | 1,983,100 | — | — |
| 2009-04-15 | $15.17 | $17.42 | 976,900 | — | — |
| 2009-04-14 | $15.59 | $17.90 | 967,200 | — | — |
| 2009-04-13 | $15.69 | $18.02 | 969,900 | — | — |
| 2009-04-09 | $15.64 | $17.96 | 985,000 | — | — |
| 2009-04-08 | $14.78 | $16.97 | 706,200 | — | — |
| 2009-04-07 | $14.43 | $16.57 | 1,065,200 | — | — |
| 2009-04-06 | $15.47 | $17.76 | 795,400 | — | — |
| 2009-04-03 | $15.99 | $18.36 | 1,083,800 | — | — |
| 2009-04-02 | $15.96 | $18.33 | 1,725,000 | — | — |
| 2009-04-01 | $15.03 | $17.26 | 1,336,000 | — | — |
| 2009-03-31 | $14.81 | $17.00 | 2,015,300 | — | — |
| 2009-03-30 | $14.27 | $16.38 | 1,411,300 | — | — |
| 2009-03-27 | $14.32 | $16.44 | 1,038,100 | — | — |
| 2009-03-26 | $14.54 | $16.69 | 964,700 | — | — |
| 2009-03-25 | $13.61 | $15.63 | 721,600 | — | — |
| 2009-03-24 | $13.54 | $15.55 | 1,002,000 | — | — |
| 2009-03-23 | $14.20 | $16.30 | 748,000 | — | — |
| 2009-03-20 | $13.26 | $15.23 | 1,329,000 | — | — |
| 2009-03-19 | $14.29 | $16.41 | 736,900 | — | — |
| 2009-03-18 | $14.34 | $16.47 | 852,300 | — | — |
| 2009-03-17 | $14.13 | $16.20 | 1,053,800 | — | — |
| 2009-03-16 | $13.57 | $15.56 | 867,500 | — | — |
| 2009-03-13 | $13.26 | $15.20 | 605,800 | — | — |
| 2009-03-12 | $13.36 | $15.32 | 655,200 | — | — |
| 2009-03-11 | $13.01 | $14.92 | 1,138,900 | — | — |
| 2009-03-10 | $12.62 | $14.47 | 746,200 | — | — |
| 2009-03-09 | $12.00 | $13.76 | 864,400 | — | — |
| 2009-03-06 | $12.19 | $13.98 | 1,408,000 | — | — |
| 2009-03-05 | $12.44 | $14.26 | 1,183,800 | — | — |
| 2009-03-04 | $12.65 | $14.50 | 952,300 | — | — |
| 2009-03-03 | $12.53 | $14.37 | 1,428,000 | — | — |
| 2009-03-02 | $12.18 | $13.97 | 1,685,200 | — | — |
| 2009-02-27 | $12.37 | $14.18 | 1,648,500 | — | — |
| 2009-02-26 | $12.42 | $14.24 | 1,204,600 | — | — |
| 2009-02-25 | $12.62 | $14.47 | 1,504,000 | — | — |
| 2009-02-24 | $13.16 | $15.09 | 942,000 | — | — |
| 2009-02-23 | $12.78 | $14.65 | 1,022,100 | — | — |
| 2009-02-20 | $13.03 | $14.94 | 1,218,300 | — | — |
| 2009-02-19 | $12.97 | $14.87 | 706,700 | — | — |
| 2009-02-18 | $12.99 | $14.89 | 1,080,500 | — | — |
| 2009-02-17 | $12.90 | $14.79 | 1,605,200 | — | — |
| 2009-02-13 | $13.03 | $14.94 | 744,000 | — | — |
| 2009-02-12 | $13.41 | $15.38 | 1,486,000 | — | — |
| 2009-02-11 | $13.54 | $15.52 | 795,200 | — | — |
| 2009-02-10 | $13.82 | $15.85 | 733,400 | — | — |
| 2009-02-09 | $14.30 | $16.40 | 542,200 | — | — |
| 2009-02-06 | $14.46 | $16.58 | 1,197,600 | — | — |
| 2009-02-05 | $13.80 | $15.82 | 752,700 | — | — |
| 2009-02-04 | $13.59 | $15.58 | 753,900 | — | — |
| 2009-02-03 | $13.79 | $15.81 | 1,032,200 | — | — |
| 2009-02-02 | $13.36 | $15.32 | 795,700 | — | — |
| 2009-01-30 | $13.46 | $15.43 | 885,800 | — | — |
| 2009-01-29 | $13.80 | $15.82 | 1,095,400 | — | — |
| 2009-01-28 | $14.16 | $16.24 | 1,109,500 | — | — |
| 2009-01-27 | $13.70 | $15.71 | 1,055,400 | — | — |
| 2009-01-26 | $13.28 | $15.23 | 1,125,500 | — | — |
| 2009-01-23 | $13.26 | $15.20 | 1,068,300 | — | — |
| 2009-01-22 | $13.56 | $15.55 | 1,765,100 | — | — |
| 2009-01-21 | $13.25 | $15.19 | 1,383,200 | — | — |
| 2009-01-20 | $12.92 | $14.81 | 1,390,900 | — | — |
| 2009-01-16 | $13.69 | $15.70 | 1,134,600 | — | — |
| 2009-01-15 | $14.20 | $16.28 | 770,700 | — | — |
| 2009-01-14 | $13.66 | $15.66 | 1,299,200 | — | — |
| 2009-01-13 | $13.84 | $15.87 | 601,600 | — | — |
| 2009-01-12 | $13.91 | $15.95 | 688,500 | — | — |
| 2009-01-09 | $14.26 | $16.35 | 786,000 | — | — |
| 2009-01-08 | $14.91 | $17.10 | 543,900 | — | — |
| 2009-01-07 | $15.00 | $17.20 | 660,100 | — | — |
| 2009-01-06 | $15.56 | $17.84 | 742,000 | — | — |
| 2009-01-05 | $15.51 | $17.78 | 633,700 | — | — |
| 2009-01-02 | $15.91 | $18.24 | 865,100 | — | — |