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
- 1989-02-09 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 | $17.14 | $17.50 | 265,200 | — | — |
| 2009-12-30 | $17.38 | $17.74 | 204,000 | — | — |
| 2009-12-29 | $17.41 | $17.78 | 293,600 | — | — |
| 2009-12-28 | $17.39 | $17.76 | 329,600 | — | — |
| 2009-12-24 | $17.38 | $17.74 | 217,600 | — | — |
| 2009-12-23 | $17.21 | $17.57 | 415,600 | — | — |
| 2009-12-22 | $17.29 | $17.65 | 380,800 | — | — |
| 2009-12-21 | $17.16 | $17.52 | 361,600 | — | — |
| 2009-12-18 | $16.92 | $17.28 | 1,230,000 | — | — |
| 2009-12-17 | $16.95 | $17.31 | 418,800 | — | — |
| 2009-12-16 | $17.05 | $17.41 | 364,800 | — | — |
| 2009-12-15 | $17.18 | $17.54 | 571,200 | — | — |
| 2009-12-14 | $17.14 | $17.50 | 556,000 | — | — |
| 2009-12-11 | $17.09 | $17.45 | 386,800 | — | — |
| 2009-12-10 | $16.98 | $17.34 | 584,000 | — | — |
| 2009-12-09 | $16.96 | $17.31 | 453,600 | — | — |
| 2009-12-08 | $17.08 | $17.43 | 268,000 | — | — |
| 2009-12-07 | $17.20 | $17.56 | 534,800 | — | — |
| 2009-12-04 | $17.20 | $17.56 | 651,600 | — | — |
| 2009-12-03 | $17.11 | $17.47 | 593,600 | — | — |
| 2009-12-02 | $17.25 | $17.62 | 546,000 | — | — |
| 2009-12-01 | $16.98 | $17.33 | 694,000 | — | — |
| 2009-11-30 | $16.97 | $17.33 | 692,800 | — | — |
| 2009-11-27 | $16.95 | $17.31 | 196,400 | — | — |
| 2009-11-25 | $16.98 | $17.33 | 216,800 | — | — |
| 2009-11-24 | $16.86 | $17.22 | 424,000 | — | — |
| 2009-11-23 | $16.88 | $17.24 | 332,000 | — | — |
| 2009-11-20 | $16.78 | $17.13 | 362,800 | — | — |
| 2009-11-19 | $16.84 | $17.20 | 636,800 | — | — |
| 2009-11-18 | $16.97 | $17.33 | 599,600 | — | — |
| 2009-11-17 | $16.95 | $17.31 | 735,200 | — | — |
| 2009-11-16 | $16.84 | $17.19 | 309,600 | — | — |
| 2009-11-13 | $16.80 | $17.15 | 568,800 | — | — |
| 2009-11-12 | $16.73 | $17.09 | 1,102,400 | — | — |
| 2009-11-11 | $16.69 | $17.04 | 596,800 | — | — |
| 2009-11-10 | $16.49 | $16.83 | 582,400 | — | — |
| 2009-11-09 | $16.20 | $16.54 | 173,600 | — | — |
| 2009-11-06 | $16.08 | $16.41 | 291,600 | — | — |
| 2009-11-05 | $16.11 | $16.45 | 247,200 | — | — |
| 2009-11-04 | $15.82 | $16.08 | 329,600 | — | — |
| 2009-11-03 | $15.79 | $16.06 | 351,200 | — | — |
| 2009-11-02 | $15.72 | $15.99 | 352,800 | — | — |
| 2009-10-30 | $15.63 | $15.89 | 537,200 | — | — |
| 2009-10-29 | $15.76 | $16.02 | 610,800 | — | — |
| 2009-10-28 | $15.64 | $15.91 | 820,000 | — | — |
| 2009-10-27 | $15.78 | $16.05 | 620,800 | — | — |
| 2009-10-26 | $15.86 | $16.13 | 547,200 | — | — |
| 2009-10-23 | $15.89 | $16.16 | 426,000 | — | — |
| 2009-10-22 | $15.85 | $16.11 | 592,000 | — | — |
| 2009-10-21 | $15.94 | $16.20 | 407,600 | — | — |
| 2009-10-20 | $15.97 | $16.24 | 645,600 | — | — |
| 2009-10-19 | $16.25 | $16.53 | 567,200 | — | — |
| 2009-10-16 | $16.22 | $16.50 | 424,000 | — | — |
| 2009-10-15 | $16.32 | $16.60 | 461,600 | — | — |
| 2009-10-14 | $16.29 | $16.57 | 1,006,000 | — | — |
| 2009-10-13 | $16.06 | $16.33 | 587,600 | — | — |
| 2009-10-12 | $16.04 | $16.31 | 332,400 | — | — |
| 2009-10-09 | $16.03 | $16.30 | 294,000 | — | — |
| 2009-10-08 | $16.02 | $16.29 | 668,400 | — | — |
| 2009-10-07 | $15.94 | $16.20 | 185,200 | — | — |
| 2009-10-06 | $15.93 | $16.20 | 242,000 | — | — |
| 2009-10-05 | $15.77 | $16.03 | 405,600 | — | — |
| 2009-10-02 | $15.60 | $15.86 | 577,600 | — | — |
| 2009-10-01 | $15.64 | $15.90 | 610,000 | — | — |
| 2009-09-30 | $15.64 | $15.90 | 624,400 | — | — |
| 2009-09-29 | $15.66 | $15.92 | 432,000 | — | — |
| 2009-09-28 | $15.58 | $15.84 | 255,200 | — | — |
| 2009-09-25 | $15.23 | $15.49 | 922,400 | — | — |
| 2009-09-24 | $15.12 | $15.37 | 424,000 | — | — |
| 2009-09-23 | $15.10 | $15.35 | 455,200 | — | — |
| 2009-09-22 | $15.40 | $15.65 | 566,800 | — | — |
| 2009-09-21 | $15.64 | $15.91 | 404,000 | — | — |
| 2009-09-18 | $15.55 | $15.81 | 841,600 | — | — |
| 2009-09-17 | $15.51 | $15.77 | 614,400 | — | — |
| 2009-09-16 | $15.51 | $15.77 | 400,000 | — | — |
| 2009-09-15 | $15.50 | $15.76 | 363,600 | — | — |
| 2009-09-14 | $15.88 | $16.14 | 253,600 | — | — |
| 2009-09-11 | $15.73 | $15.99 | 205,200 | — | — |
| 2009-09-10 | $15.79 | $16.05 | 252,000 | — | — |
| 2009-09-09 | $15.70 | $15.96 | 328,800 | — | — |
| 2009-09-08 | $15.43 | $15.69 | 284,000 | — | — |
| 2009-09-04 | $15.36 | $15.62 | 386,000 | — | — |
| 2009-09-03 | $15.21 | $15.46 | 766,000 | — | — |
| 2009-09-02 | $15.03 | $15.28 | 1,334,400 | — | — |
| 2009-09-01 | $15.16 | $15.41 | 1,027,200 | — | — |
| 2009-08-31 | $15.42 | $15.68 | 547,200 | — | — |
| 2009-08-28 | $15.45 | $15.71 | 228,400 | — | — |
| 2009-08-27 | $15.52 | $15.78 | 444,800 | — | — |
| 2009-08-26 | $15.63 | $15.90 | 254,800 | — | — |
| 2009-08-25 | $15.63 | $15.89 | 336,400 | — | — |
| 2009-08-24 | $15.60 | $15.86 | 301,600 | — | — |
| 2009-08-21 | $15.67 | $15.93 | 411,600 | — | — |
| 2009-08-20 | $15.51 | $15.77 | 309,200 | — | — |
| 2009-08-19 | $15.41 | $15.66 | 647,200 | — | — |
| 2009-08-18 | $14.95 | $15.20 | 448,800 | — | — |
| 2009-08-17 | $14.98 | $15.23 | 410,400 | — | — |
| 2009-08-14 | $15.13 | $15.39 | 420,000 | — | — |
| 2009-08-13 | $15.27 | $15.52 | 618,000 | — | — |
| 2009-08-12 | $15.50 | $15.70 | 360,000 | — | — |
| 2009-08-11 | $15.33 | $15.52 | 443,600 | — | — |
| 2009-08-10 | $15.31 | $15.51 | 667,600 | — | — |
| 2009-08-07 | $15.33 | $15.52 | 608,000 | — | — |
| 2009-08-06 | $15.12 | $15.31 | 442,400 | — | — |
| 2009-08-05 | $15.38 | $15.57 | 499,200 | — | — |
| 2009-08-04 | $15.92 | $16.13 | 1,182,000 | — | — |
| 2009-08-03 | $16.18 | $16.38 | 579,600 | — | — |
| 2009-07-31 | $15.96 | $16.16 | 741,600 | — | — |
| 2009-07-30 | $16.16 | $16.36 | 549,600 | — | — |
| 2009-07-29 | $16.23 | $16.43 | 627,600 | — | — |
| 2009-07-28 | $15.87 | $16.07 | 710,000 | — | — |
| 2009-07-27 | $15.75 | $15.95 | 454,400 | — | — |
| 2009-07-24 | $15.62 | $15.81 | 438,000 | — | — |
| 2009-07-23 | $15.36 | $15.56 | 592,800 | — | — |
| 2009-07-22 | $15.25 | $15.45 | 250,000 | — | — |
| 2009-07-21 | $15.39 | $15.58 | 373,600 | — | — |
| 2009-07-20 | $15.29 | $15.48 | 357,200 | — | — |
| 2009-07-17 | $15.15 | $15.34 | 476,000 | — | — |
| 2009-07-16 | $15.35 | $15.54 | 390,400 | — | — |
| 2009-07-15 | $15.21 | $15.40 | 504,800 | — | — |
| 2009-07-14 | $14.98 | $15.17 | 286,800 | — | — |
| 2009-07-13 | $15.06 | $15.25 | 265,600 | — | — |
| 2009-07-10 | $14.96 | $15.15 | 279,200 | — | — |
| 2009-07-09 | $14.98 | $15.17 | 449,200 | — | — |
| 2009-07-08 | $14.94 | $15.13 | 480,800 | — | — |
| 2009-07-07 | $15.05 | $15.24 | 550,400 | — | — |
| 2009-07-06 | $15.35 | $15.55 | 527,200 | — | — |
| 2009-07-02 | $15.37 | $15.57 | 1,236,000 | — | — |
| 2009-07-01 | $15.88 | $16.08 | 859,200 | — | — |
| 2009-06-30 | $15.95 | $16.16 | 732,800 | — | — |
| 2009-06-29 | $16.08 | $16.28 | 437,600 | — | — |
| 2009-06-26 | $16.01 | $16.22 | 1,043,200 | — | — |
| 2009-06-25 | $16.06 | $16.27 | 672,400 | — | — |
| 2009-06-24 | $15.89 | $16.10 | 564,000 | — | — |
| 2009-06-23 | $15.78 | $15.98 | 591,200 | — | — |
| 2009-06-22 | $16.11 | $16.32 | 691,600 | — | — |
| 2009-06-19 | $15.89 | $16.09 | 571,200 | — | — |
| 2009-06-18 | $15.93 | $16.13 | 312,000 | — | — |
| 2009-06-17 | $15.73 | $15.93 | 354,000 | — | — |
| 2009-06-16 | $15.37 | $15.56 | 394,000 | — | — |
| 2009-06-15 | $15.55 | $15.75 | 384,800 | — | — |
| 2009-06-12 | $15.71 | $15.91 | 447,600 | — | — |
| 2009-06-11 | $15.86 | $16.07 | 474,400 | — | — |
| 2009-06-10 | $15.75 | $15.95 | 434,400 | — | — |
| 2009-06-09 | $15.87 | $16.07 | 448,400 | — | — |
| 2009-06-08 | $15.68 | $15.88 | 377,200 | — | — |
| 2009-06-05 | $15.89 | $16.09 | 507,600 | — | — |
| 2009-06-04 | $15.66 | $15.86 | 399,600 | — | — |
| 2009-06-03 | $15.64 | $15.84 | 441,600 | — | — |
| 2009-06-02 | $15.56 | $15.75 | 699,600 | — | — |
| 2009-06-01 | $15.28 | $15.47 | 412,400 | — | — |
| 2009-05-29 | $15.07 | $15.26 | 529,200 | — | — |
| 2009-05-28 | $15.02 | $15.21 | 311,600 | — | — |
| 2009-05-27 | $14.99 | $15.18 | 566,400 | — | — |
| 2009-05-26 | $15.18 | $15.37 | 713,600 | — | — |
| 2009-05-22 | $14.92 | $15.11 | 477,600 | — | — |
| 2009-05-21 | $15.03 | $15.22 | 788,400 | — | — |
| 2009-05-20 | $15.01 | $15.20 | 1,332,000 | — | — |
| 2009-05-19 | $15.27 | $15.47 | 1,082,800 | — | — |
| 2009-05-18 | $14.94 | $15.13 | 601,200 | — | — |
| 2009-05-15 | $14.92 | $15.11 | 795,600 | — | — |
| 2009-05-14 | $14.94 | $15.13 | 1,131,200 | — | — |
| 2009-05-13 | $14.74 | $14.93 | 712,400 | — | — |
| 2009-05-12 | $15.03 | $15.22 | 598,800 | — | — |
| 2009-05-11 | $15.04 | $15.23 | 1,101,600 | — | — |
| 2009-05-08 | $14.99 | $15.18 | 839,600 | — | — |
| 2009-05-07 | $14.69 | $14.88 | 1,514,400 | — | — |
| 2009-05-06 | $14.52 | $14.70 | 1,102,400 | — | — |
| 2009-05-05 | $14.60 | $14.72 | 1,108,400 | — | — |
| 2009-05-04 | $14.43 | $14.55 | 1,159,600 | — | — |
| 2009-05-01 | $14.34 | $14.46 | 974,000 | — | — |
| 2009-04-30 | $14.31 | $14.43 | 1,361,600 | — | — |
| 2009-04-29 | $14.59 | $14.72 | 1,435,200 | — | — |
| 2009-04-28 | $14.96 | $15.09 | 2,191,600 | — | — |
| 2009-04-27 | $13.49 | $13.60 | 899,200 | — | — |
| 2009-04-24 | $13.22 | $13.33 | 740,800 | — | — |
| 2009-04-23 | $12.93 | $13.04 | 1,112,000 | — | — |
| 2009-04-22 | $13.29 | $13.40 | 927,200 | — | — |
| 2009-04-21 | $13.46 | $13.57 | 1,628,800 | — | — |
| 2009-04-20 | $13.74 | $13.86 | 1,054,800 | — | — |
| 2009-04-17 | $13.80 | $13.92 | 1,148,800 | — | — |
| 2009-04-16 | $14.00 | $14.12 | 788,800 | — | — |
| 2009-04-15 | $13.65 | $13.77 | 848,000 | — | — |
| 2009-04-14 | $13.55 | $13.66 | 737,200 | — | — |
| 2009-04-13 | $13.74 | $13.86 | 837,600 | — | — |
| 2009-04-09 | $13.81 | $13.92 | 683,600 | — | — |
| 2009-04-08 | $13.52 | $13.63 | 777,600 | — | — |
| 2009-04-07 | $13.42 | $13.53 | 470,400 | — | — |
| 2009-04-06 | $13.54 | $13.65 | 586,800 | — | — |
| 2009-04-03 | $13.45 | $13.57 | 924,400 | — | — |
| 2009-04-02 | $13.86 | $13.97 | 792,000 | — | — |
| 2009-04-01 | $13.63 | $13.74 | 615,600 | — | — |
| 2009-03-31 | $13.68 | $13.79 | 870,000 | — | — |
| 2009-03-30 | $13.46 | $13.57 | 583,200 | — | — |
| 2009-03-27 | $13.63 | $13.75 | 758,800 | — | — |
| 2009-03-26 | $13.85 | $13.97 | 990,800 | — | — |
| 2009-03-25 | $13.39 | $13.50 | 931,600 | — | — |
| 2009-03-24 | $13.38 | $13.49 | 546,000 | — | — |
| 2009-03-23 | $13.46 | $13.58 | 621,600 | — | — |
| 2009-03-20 | $12.95 | $13.06 | 1,023,600 | — | — |
| 2009-03-19 | $13.10 | $13.21 | 621,600 | — | — |
| 2009-03-18 | $13.17 | $13.28 | 669,200 | — | — |
| 2009-03-17 | $13.04 | $13.15 | 1,094,800 | — | — |
| 2009-03-16 | $13.11 | $13.22 | 1,092,000 | — | — |
| 2009-03-13 | $12.90 | $13.01 | 976,000 | — | — |
| 2009-03-12 | $12.93 | $13.03 | 1,018,000 | — | — |
| 2009-03-11 | $12.54 | $12.65 | 2,506,800 | — | — |
| 2009-03-10 | $11.97 | $12.07 | 1,267,600 | — | — |
| 2009-03-09 | $11.41 | $11.51 | 1,762,000 | — | — |
| 2009-03-06 | $11.75 | $11.84 | 1,627,600 | — | — |
| 2009-03-05 | $11.78 | $11.88 | 1,686,400 | — | — |
| 2009-03-04 | $12.05 | $12.15 | 2,468,400 | — | — |
| 2009-03-03 | $11.92 | $12.02 | 3,310,800 | — | — |
| 2009-03-02 | $11.73 | $11.83 | 2,358,800 | — | — |
| 2009-02-27 | $12.21 | $12.32 | 1,637,200 | — | — |
| 2009-02-26 | $12.30 | $12.41 | 1,828,000 | — | — |
| 2009-02-25 | $12.42 | $12.52 | 2,336,800 | — | — |
| 2009-02-24 | $12.87 | $12.98 | 775,600 | — | — |
| 2009-02-23 | $12.54 | $12.64 | 907,200 | — | — |
| 2009-02-20 | $12.87 | $12.98 | 1,082,800 | — | — |
| 2009-02-19 | $13.20 | $13.31 | 1,173,600 | — | — |
| 2009-02-18 | $13.25 | $13.36 | 1,418,800 | — | — |
| 2009-02-17 | $13.52 | $13.63 | 1,981,200 | — | — |
| 2009-02-13 | $13.66 | $13.78 | 1,082,400 | — | — |
| 2009-02-12 | $13.91 | $14.02 | 1,107,600 | — | — |
| 2009-02-11 | $13.68 | $13.79 | 1,713,200 | — | — |
| 2009-02-10 | $13.50 | $13.55 | 1,191,200 | — | — |
| 2009-02-09 | $13.80 | $13.85 | 1,327,600 | — | — |
| 2009-02-06 | $13.72 | $13.77 | 1,074,000 | — | — |
| 2009-02-05 | $13.60 | $13.65 | 2,347,600 | — | — |
| 2009-02-04 | $13.81 | $13.86 | 3,594,000 | — | — |
| 2009-02-03 | $12.75 | $12.80 | 7,506,800 | — | — |
| 2009-02-02 | $14.68 | $14.73 | 1,328,000 | — | — |
| 2009-01-30 | $14.99 | $15.05 | 688,000 | — | — |
| 2009-01-29 | $15.26 | $15.32 | 654,400 | — | — |
| 2009-01-28 | $15.40 | $15.45 | 797,200 | — | — |
| 2009-01-27 | $15.03 | $15.08 | 860,800 | — | — |
| 2009-01-26 | $14.94 | $14.99 | 1,114,400 | — | — |
| 2009-01-23 | $15.18 | $15.23 | 706,400 | — | — |
| 2009-01-22 | $15.32 | $15.38 | 1,596,400 | — | — |
| 2009-01-21 | $15.58 | $15.63 | 653,200 | — | — |
| 2009-01-20 | $15.29 | $15.35 | 716,000 | — | — |
| 2009-01-16 | $16.00 | $16.06 | 833,600 | — | — |
| 2009-01-15 | $16.21 | $16.27 | 1,093,200 | — | — |
| 2009-01-14 | $15.53 | $15.58 | 718,800 | — | — |
| 2009-01-13 | $15.59 | $15.65 | 570,000 | — | — |
| 2009-01-12 | $15.32 | $15.38 | 504,800 | — | — |
| 2009-01-09 | $15.19 | $15.24 | 852,000 | — | — |
| 2009-01-08 | $15.54 | $15.60 | 1,039,600 | — | — |
| 2009-01-07 | $15.76 | $15.81 | 991,200 | — | — |
| 2009-01-06 | $15.78 | $15.84 | 1,056,400 | — | — |
| 2009-01-05 | $16.01 | $16.07 | 890,000 | — | — |
| 2009-01-02 | $16.12 | $16.18 | 517,600 | — | — |