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
- 1986-06-26 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 | $16.92 | $19.55 | 189,600 | — | — |
| 2009-12-30 | $17.16 | $19.83 | 238,600 | — | — |
| 2009-12-29 | $17.28 | $19.96 | 149,100 | — | — |
| 2009-12-28 | $17.57 | $20.25 | 294,700 | — | — |
| 2009-12-24 | $18.02 | $20.77 | 56,700 | — | — |
| 2009-12-23 | $17.99 | $20.74 | 217,600 | — | — |
| 2009-12-22 | $17.68 | $20.38 | 316,700 | — | — |
| 2009-12-21 | $17.41 | $20.07 | 257,400 | — | — |
| 2009-12-18 | $17.80 | $20.52 | 1,396,200 | — | — |
| 2009-12-17 | $17.34 | $19.99 | 346,800 | — | — |
| 2009-12-16 | $17.22 | $19.85 | 243,200 | — | — |
| 2009-12-15 | $16.86 | $19.43 | 377,800 | — | — |
| 2009-12-14 | $17.46 | $20.13 | 303,100 | — | — |
| 2009-12-11 | $16.92 | $19.50 | 325,900 | — | — |
| 2009-12-10 | $16.35 | $18.85 | 476,200 | — | — |
| 2009-12-09 | $16.48 | $19.00 | 392,400 | — | — |
| 2009-12-08 | $16.86 | $19.43 | 412,200 | — | — |
| 2009-12-07 | $16.83 | $19.40 | 308,100 | — | — |
| 2009-12-04 | $17.36 | $20.01 | 406,100 | — | — |
| 2009-12-03 | $16.46 | $18.97 | 495,100 | — | — |
| 2009-12-02 | $16.00 | $18.44 | 415,800 | — | — |
| 2009-12-01 | $15.11 | $17.42 | 473,600 | — | — |
| 2009-11-30 | $14.71 | $16.96 | 316,700 | — | — |
| 2009-11-27 | $14.55 | $16.77 | 122,200 | — | — |
| 2009-11-25 | $14.82 | $17.08 | 173,900 | — | — |
| 2009-11-24 | $14.80 | $17.06 | 165,000 | — | — |
| 2009-11-23 | $15.08 | $17.38 | 206,000 | — | — |
| 2009-11-20 | $15.03 | $17.33 | 161,700 | — | — |
| 2009-11-19 | $14.89 | $17.16 | 235,000 | — | — |
| 2009-11-18 | $15.42 | $17.77 | 171,800 | — | — |
| 2009-11-17 | $15.72 | $18.12 | 215,100 | — | — |
| 2009-11-16 | $15.75 | $18.16 | 227,200 | — | — |
| 2009-11-13 | $15.35 | $17.69 | 207,900 | — | — |
| 2009-11-12 | $15.19 | $17.51 | 256,600 | — | — |
| 2009-11-11 | $15.63 | $18.02 | 242,400 | — | — |
| 2009-11-10 | $15.40 | $17.75 | 270,800 | — | — |
| 2009-11-09 | $15.40 | $17.75 | 306,500 | — | — |
| 2009-11-06 | $15.12 | $17.43 | 409,700 | — | — |
| 2009-11-05 | $14.69 | $16.93 | 342,100 | — | — |
| 2009-11-04 | $14.01 | $16.15 | 322,600 | — | — |
| 2009-11-03 | $14.31 | $16.50 | 342,600 | — | — |
| 2009-11-02 | $13.99 | $16.13 | 364,800 | — | — |
| 2009-10-30 | $13.97 | $16.10 | 363,700 | — | — |
| 2009-10-29 | $14.42 | $16.62 | 278,700 | — | — |
| 2009-10-28 | $14.33 | $16.52 | 268,500 | — | — |
| 2009-10-27 | $14.82 | $17.08 | 292,400 | — | — |
| 2009-10-26 | $14.74 | $16.99 | 492,400 | — | — |
| 2009-10-23 | $15.03 | $17.33 | 387,100 | — | — |
| 2009-10-22 | $15.36 | $17.71 | 550,300 | — | — |
| 2009-10-21 | $15.78 | $18.19 | 458,400 | — | — |
| 2009-10-20 | $16.74 | $19.30 | 321,000 | — | — |
| 2009-10-19 | $16.87 | $19.45 | 285,500 | — | — |
| 2009-10-16 | $16.51 | $19.03 | 365,300 | — | — |
| 2009-10-15 | $16.80 | $19.37 | 422,500 | — | — |
| 2009-10-14 | $17.08 | $19.69 | 334,300 | — | — |
| 2009-10-13 | $16.68 | $19.23 | 256,400 | — | — |
| 2009-10-12 | $16.66 | $19.20 | 227,000 | — | — |
| 2009-10-09 | $16.92 | $19.50 | 347,700 | — | — |
| 2009-10-08 | $17.16 | $19.78 | 531,200 | — | — |
| 2009-10-07 | $16.51 | $19.03 | 381,800 | — | — |
| 2009-10-06 | $17.16 | $19.78 | 522,800 | — | — |
| 2009-10-05 | $16.39 | $18.89 | 375,500 | — | — |
| 2009-10-02 | $16.15 | $18.62 | 323,100 | — | — |
| 2009-10-01 | $15.98 | $18.42 | 370,000 | — | — |
| 2009-09-30 | $16.58 | $19.11 | 511,800 | — | — |
| 2009-09-29 | $17.03 | $19.63 | 365,800 | — | — |
| 2009-09-28 | $17.15 | $19.77 | 409,600 | — | — |
| 2009-09-25 | $17.44 | $20.06 | 315,100 | — | — |
| 2009-09-24 | $17.05 | $19.61 | 419,600 | — | — |
| 2009-09-23 | $17.43 | $20.05 | 411,900 | — | — |
| 2009-09-22 | $17.99 | $20.69 | 411,000 | — | — |
| 2009-09-21 | $18.04 | $20.75 | 324,700 | — | — |
| 2009-09-18 | $17.95 | $20.64 | 578,400 | — | — |
| 2009-09-17 | $18.04 | $20.75 | 473,900 | — | — |
| 2009-09-16 | $17.83 | $20.51 | 401,700 | — | — |
| 2009-09-15 | $17.58 | $20.22 | 628,000 | — | — |
| 2009-09-14 | $16.97 | $19.52 | 525,400 | — | — |
| 2009-09-11 | $16.82 | $19.34 | 389,900 | — | — |
| 2009-09-10 | $16.89 | $19.42 | 516,300 | — | — |
| 2009-09-09 | $16.33 | $18.78 | 286,800 | — | — |
| 2009-09-08 | $15.89 | $18.27 | 412,300 | — | — |
| 2009-09-04 | $15.80 | $18.17 | 348,400 | — | — |
| 2009-09-03 | $15.21 | $17.49 | 261,700 | — | — |
| 2009-09-02 | $14.98 | $17.23 | 404,200 | — | — |
| 2009-09-01 | $14.92 | $17.16 | 369,200 | — | — |
| 2009-08-31 | $15.45 | $17.77 | 378,000 | — | — |
| 2009-08-28 | $15.66 | $18.01 | 346,100 | — | — |
| 2009-08-27 | $15.60 | $17.94 | 647,600 | — | — |
| 2009-08-26 | $15.65 | $18.00 | 369,300 | — | — |
| 2009-08-25 | $15.60 | $17.94 | 511,300 | — | — |
| 2009-08-24 | $15.12 | $17.39 | 438,700 | — | — |
| 2009-08-21 | $15.26 | $17.55 | 424,400 | — | — |
| 2009-08-20 | $14.75 | $16.96 | 308,300 | — | — |
| 2009-08-19 | $14.57 | $16.76 | 418,700 | — | — |
| 2009-08-18 | $14.82 | $17.04 | 381,400 | — | — |
| 2009-08-17 | $14.65 | $16.85 | 669,800 | — | — |
| 2009-08-14 | $14.54 | $16.72 | 399,000 | — | — |
| 2009-08-13 | $14.61 | $16.80 | 470,000 | — | — |
| 2009-08-12 | $14.25 | $16.39 | 464,500 | — | — |
| 2009-08-11 | $13.82 | $15.89 | 327,900 | — | — |
| 2009-08-10 | $13.75 | $15.81 | 979,500 | — | — |
| 2009-08-07 | $13.74 | $15.80 | 628,700 | — | — |
| 2009-08-06 | $13.49 | $15.51 | 685,500 | — | — |
| 2009-08-05 | $13.34 | $15.34 | 539,200 | — | — |
| 2009-08-04 | $13.04 | $15.00 | 316,900 | — | — |
| 2009-08-03 | $12.68 | $14.58 | 527,500 | — | — |
| 2009-07-31 | $12.68 | $14.58 | 306,800 | — | — |
| 2009-07-30 | $12.62 | $14.51 | 281,800 | — | — |
| 2009-07-29 | $12.35 | $14.20 | 219,100 | — | — |
| 2009-07-28 | $12.25 | $14.09 | 342,200 | — | — |
| 2009-07-27 | $11.94 | $13.73 | 235,900 | — | — |
| 2009-07-24 | $11.89 | $13.67 | 317,800 | — | — |
| 2009-07-23 | $11.53 | $13.26 | 541,900 | — | — |
| 2009-07-22 | $11.33 | $13.03 | 454,300 | — | — |
| 2009-07-21 | $11.25 | $12.94 | 332,200 | — | — |
| 2009-07-20 | $11.65 | $13.40 | 454,300 | — | — |
| 2009-07-17 | $11.34 | $13.04 | 450,900 | — | — |
| 2009-07-16 | $11.63 | $13.38 | 265,500 | — | — |
| 2009-07-15 | $11.58 | $13.32 | 423,300 | — | — |
| 2009-07-14 | $11.01 | $12.66 | 287,100 | — | — |
| 2009-07-13 | $10.88 | $12.51 | 405,500 | — | — |
| 2009-07-10 | $10.63 | $12.23 | 303,200 | — | — |
| 2009-07-09 | $10.46 | $12.03 | 277,000 | — | — |
| 2009-07-08 | $10.44 | $12.01 | 707,500 | — | — |
| 2009-07-07 | $10.45 | $12.02 | 380,500 | — | — |
| 2009-07-06 | $10.71 | $12.32 | 423,200 | — | — |
| 2009-07-02 | $10.28 | $11.82 | 399,500 | — | — |
| 2009-07-01 | $10.57 | $12.16 | 369,300 | — | — |
| 2009-06-30 | $10.20 | $11.73 | 428,300 | — | — |
| 2009-06-29 | $10.62 | $12.21 | 375,700 | — | — |
| 2009-06-26 | $10.21 | $11.74 | 591,500 | — | — |
| 2009-06-25 | $10.17 | $11.65 | 340,200 | — | — |
| 2009-06-24 | $9.77 | $11.19 | 391,900 | — | — |
| 2009-06-23 | $9.66 | $11.07 | 524,400 | — | — |
| 2009-06-22 | $9.69 | $11.10 | 446,600 | — | — |
| 2009-06-19 | $10.25 | $11.74 | 609,700 | — | — |
| 2009-06-18 | $10.20 | $11.68 | 360,400 | — | — |
| 2009-06-17 | $9.99 | $11.44 | 451,600 | — | — |
| 2009-06-16 | $9.76 | $11.18 | 523,700 | — | — |
| 2009-06-15 | $9.72 | $11.13 | 488,800 | — | — |
| 2009-06-12 | $10.00 | $11.46 | 378,200 | — | — |
| 2009-06-11 | $10.02 | $11.48 | 512,900 | — | — |
| 2009-06-10 | $10.04 | $11.50 | 592,800 | — | — |
| 2009-06-09 | $10.33 | $11.83 | 523,400 | — | — |
| 2009-06-08 | $10.35 | $11.86 | 357,900 | — | — |
| 2009-06-05 | $10.73 | $12.29 | 318,700 | — | — |
| 2009-06-04 | $10.77 | $12.34 | 327,700 | — | — |
| 2009-06-03 | $10.94 | $12.53 | 383,600 | — | — |
| 2009-06-02 | $11.05 | $12.66 | 704,600 | — | — |
| 2009-06-01 | $10.79 | $12.36 | 572,400 | — | — |
| 2009-05-29 | $10.23 | $11.72 | 512,400 | — | — |
| 2009-05-28 | $10.19 | $11.67 | 519,700 | — | — |
| 2009-05-27 | $10.28 | $11.78 | 395,000 | — | — |
| 2009-05-26 | $10.91 | $12.50 | 494,900 | — | — |
| 2009-05-22 | $10.58 | $12.12 | 410,800 | — | — |
| 2009-05-21 | $10.66 | $12.21 | 599,300 | — | — |
| 2009-05-20 | $10.86 | $12.44 | 561,300 | — | — |
| 2009-05-19 | $11.00 | $12.60 | 460,200 | — | — |
| 2009-05-18 | $11.15 | $12.77 | 362,100 | — | — |
| 2009-05-15 | $10.98 | $12.58 | 392,300 | — | — |
| 2009-05-14 | $11.11 | $12.73 | 552,000 | — | — |
| 2009-05-13 | $10.73 | $12.29 | 536,400 | — | — |
| 2009-05-12 | $11.68 | $13.38 | 512,700 | — | — |
| 2009-05-11 | $12.49 | $14.31 | 438,400 | — | — |
| 2009-05-08 | $12.68 | $14.53 | 735,100 | — | — |
| 2009-05-07 | $11.95 | $13.69 | 531,900 | — | — |
| 2009-05-06 | $12.80 | $14.66 | 579,200 | — | — |
| 2009-05-05 | $12.86 | $14.73 | 584,200 | — | — |
| 2009-05-04 | $12.90 | $14.78 | 416,500 | — | — |
| 2009-05-01 | $12.37 | $14.17 | 309,400 | — | — |
| 2009-04-30 | $12.04 | $13.79 | 527,700 | — | — |
| 2009-04-29 | $12.26 | $14.04 | 770,400 | — | — |
| 2009-04-28 | $12.07 | $13.83 | 511,900 | — | — |
| 2009-04-27 | $12.51 | $14.33 | 746,800 | — | — |
| 2009-04-24 | $13.54 | $15.51 | 624,600 | — | — |
| 2009-04-23 | $13.84 | $15.85 | 427,500 | — | — |
| 2009-04-22 | $13.85 | $15.87 | 372,100 | — | — |
| 2009-04-21 | $13.64 | $15.63 | 499,500 | — | — |
| 2009-04-20 | $12.40 | $14.20 | 384,000 | — | — |
| 2009-04-17 | $13.29 | $15.22 | 445,800 | — | — |
| 2009-04-16 | $13.16 | $15.08 | 960,500 | — | — |
| 2009-04-15 | $12.69 | $14.54 | 1,214,500 | — | — |
| 2009-04-14 | $14.78 | $16.93 | 489,200 | — | — |
| 2009-04-13 | $15.47 | $17.72 | 393,400 | — | — |
| 2009-04-09 | $15.36 | $17.60 | 480,300 | — | — |
| 2009-04-08 | $14.22 | $16.29 | 409,000 | — | — |
| 2009-04-07 | $13.64 | $15.63 | 278,200 | — | — |
| 2009-04-06 | $14.24 | $16.31 | 317,600 | — | — |
| 2009-04-03 | $14.12 | $16.18 | 346,800 | — | — |
| 2009-04-02 | $14.00 | $16.04 | 518,100 | — | — |
| 2009-04-01 | $12.72 | $14.57 | 355,100 | — | — |
| 2009-03-31 | $12.44 | $14.25 | 344,800 | — | — |
| 2009-03-30 | $12.38 | $14.18 | 288,700 | — | — |
| 2009-03-27 | $13.25 | $15.18 | 521,100 | — | — |
| 2009-03-26 | $13.51 | $15.43 | 674,300 | — | — |
| 2009-03-25 | $12.52 | $14.30 | 519,300 | — | — |
| 2009-03-24 | $12.15 | $13.88 | 562,600 | — | — |
| 2009-03-23 | $12.52 | $14.30 | 866,400 | — | — |
| 2009-03-20 | $11.92 | $13.61 | 595,500 | — | — |
| 2009-03-19 | $12.30 | $14.05 | 509,300 | — | — |
| 2009-03-18 | $12.83 | $14.65 | 1,098,700 | — | — |
| 2009-03-17 | $12.33 | $14.08 | 375,200 | — | — |
| 2009-03-16 | $11.49 | $13.12 | 470,200 | — | — |
| 2009-03-13 | $12.02 | $13.73 | 720,300 | — | — |
| 2009-03-12 | $11.33 | $12.94 | 950,400 | — | — |
| 2009-03-11 | $10.20 | $11.65 | 1,081,800 | — | — |
| 2009-03-10 | $10.01 | $11.43 | 783,700 | — | — |
| 2009-03-09 | $8.60 | $9.82 | 691,000 | — | — |
| 2009-03-06 | $8.91 | $10.18 | 891,800 | — | — |
| 2009-03-05 | $8.19 | $9.35 | 925,800 | — | — |
| 2009-03-04 | $9.19 | $10.50 | 664,000 | — | — |
| 2009-03-03 | $8.50 | $9.71 | 1,280,100 | — | — |
| 2009-03-02 | $9.62 | $10.99 | 636,300 | — | — |
| 2009-02-27 | $10.24 | $11.70 | 778,200 | — | — |
| 2009-02-26 | $10.72 | $12.24 | 611,700 | — | — |
| 2009-02-25 | $10.88 | $12.43 | 791,900 | — | — |
| 2009-02-24 | $11.29 | $12.89 | 756,700 | — | — |
| 2009-02-23 | $10.64 | $12.15 | 833,600 | — | — |
| 2009-02-20 | $10.33 | $11.80 | 1,071,800 | — | — |
| 2009-02-19 | $10.94 | $12.50 | 522,200 | — | — |
| 2009-02-18 | $11.19 | $12.78 | 990,200 | — | — |
| 2009-02-17 | $11.84 | $13.52 | 538,700 | — | — |
| 2009-02-13 | $12.51 | $14.29 | 806,100 | — | — |
| 2009-02-12 | $13.03 | $14.88 | 1,275,500 | — | — |
| 2009-02-11 | $14.26 | $16.29 | 572,900 | — | — |
| 2009-02-10 | $15.51 | $17.71 | 373,800 | — | — |
| 2009-02-09 | $16.50 | $18.85 | 311,300 | — | — |
| 2009-02-06 | $16.43 | $18.77 | 309,400 | — | — |
| 2009-02-05 | $15.54 | $17.75 | 442,900 | — | — |
| 2009-02-04 | $15.24 | $17.41 | 299,400 | — | — |
| 2009-02-03 | $15.55 | $17.76 | 405,800 | — | — |
| 2009-02-02 | $15.28 | $17.45 | 800,000 | — | — |
| 2009-01-30 | $15.65 | $17.87 | 415,600 | — | — |
| 2009-01-29 | $16.49 | $18.83 | 826,300 | — | — |
| 2009-01-28 | $16.98 | $19.39 | 745,400 | — | — |
| 2009-01-27 | $15.74 | $17.98 | 354,400 | — | — |
| 2009-01-26 | $16.04 | $18.32 | 852,300 | — | — |
| 2009-01-23 | $16.15 | $18.45 | 767,100 | — | — |
| 2009-01-22 | $16.40 | $18.73 | 790,700 | — | — |
| 2009-01-21 | $16.36 | $18.69 | 1,086,000 | — | — |
| 2009-01-20 | $16.82 | $19.21 | 757,300 | — | — |
| 2009-01-16 | $18.22 | $20.81 | 728,000 | — | — |
| 2009-01-15 | $17.40 | $19.87 | 1,100,100 | — | — |
| 2009-01-14 | $17.29 | $19.75 | 752,500 | — | — |
| 2009-01-13 | $17.51 | $20.00 | 608,700 | — | — |
| 2009-01-12 | $17.65 | $20.16 | 670,100 | — | — |
| 2009-01-09 | $17.65 | $20.16 | 912,400 | — | — |
| 2009-01-08 | $18.58 | $21.22 | 908,300 | — | — |
| 2009-01-07 | $18.58 | $21.22 | 706,600 | — | — |
| 2009-01-06 | $18.58 | $21.22 | 1,347,400 | — | — |
| 2009-01-05 | $18.63 | $21.28 | 881,900 | — | — |
| 2009-01-02 | $19.05 | $21.76 | 352,400 | — | — |