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
- 1989-07-05 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 | $15.82 | $20.05 | 92,200 | — | — |
| 2009-12-30 | $15.93 | $20.19 | 54,600 | — | — |
| 2009-12-29 | $15.85 | $20.09 | 35,500 | — | — |
| 2009-12-28 | $15.75 | $19.97 | 41,700 | — | — |
| 2009-12-24 | $15.71 | $19.92 | 18,500 | — | — |
| 2009-12-23 | $15.55 | $19.71 | 85,500 | — | — |
| 2009-12-22 | $15.17 | $19.23 | 82,500 | — | — |
| 2009-12-21 | $15.15 | $19.21 | 129,600 | — | — |
| 2009-12-18 | $14.51 | $18.39 | 369,800 | — | — |
| 2009-12-17 | $14.80 | $18.76 | 82,200 | — | — |
| 2009-12-16 | $15.37 | $19.48 | 146,300 | — | — |
| 2009-12-15 | $14.67 | $18.55 | 102,700 | — | — |
| 2009-12-14 | $15.20 | $19.22 | 52,900 | — | — |
| 2009-12-11 | $14.88 | $18.81 | 58,000 | — | — |
| 2009-12-10 | $14.86 | $18.79 | 69,100 | — | — |
| 2009-12-09 | $15.03 | $19.00 | 69,800 | — | — |
| 2009-12-08 | $14.93 | $18.87 | 73,200 | — | — |
| 2009-12-07 | $15.19 | $19.20 | 98,400 | — | — |
| 2009-12-04 | $14.86 | $18.79 | 171,200 | — | — |
| 2009-12-03 | $14.24 | $18.00 | 124,100 | — | — |
| 2009-12-02 | $14.58 | $18.43 | 177,100 | — | — |
| 2009-12-01 | $14.84 | $18.76 | 158,000 | — | — |
| 2009-11-30 | $14.41 | $18.22 | 136,000 | — | — |
| 2009-11-27 | $14.13 | $17.86 | 55,000 | — | — |
| 2009-11-25 | $14.69 | $18.57 | 38,900 | — | — |
| 2009-11-24 | $14.88 | $18.81 | 77,900 | — | — |
| 2009-11-23 | $14.95 | $18.90 | 74,800 | — | — |
| 2009-11-20 | $14.75 | $18.65 | 67,500 | — | — |
| 2009-11-19 | $14.64 | $18.51 | 54,300 | — | — |
| 2009-11-18 | $15.08 | $19.06 | 35,700 | — | — |
| 2009-11-17 | $15.25 | $19.28 | 73,000 | — | — |
| 2009-11-16 | $15.26 | $19.29 | 83,600 | — | — |
| 2009-11-13 | $14.37 | $18.17 | 102,100 | — | — |
| 2009-11-12 | $14.41 | $18.22 | 64,600 | — | — |
| 2009-11-11 | $15.01 | $18.98 | 73,900 | — | — |
| 2009-11-10 | $14.98 | $18.94 | 68,200 | — | — |
| 2009-11-09 | $15.15 | $19.15 | 108,600 | — | — |
| 2009-11-06 | $14.22 | $17.98 | 60,100 | — | — |
| 2009-11-05 | $14.26 | $18.03 | 118,200 | — | — |
| 2009-11-04 | $13.40 | $16.94 | 102,300 | — | — |
| 2009-11-03 | $13.78 | $17.42 | 99,700 | — | — |
| 2009-11-02 | $13.45 | $17.00 | 61,800 | — | — |
| 2009-10-30 | $13.63 | $17.23 | 106,900 | — | — |
| 2009-10-29 | $13.94 | $17.62 | 90,200 | — | — |
| 2009-10-28 | $13.98 | $17.67 | 106,100 | — | — |
| 2009-10-27 | $14.20 | $17.95 | 87,100 | — | — |
| 2009-10-26 | $14.61 | $18.47 | 98,700 | — | — |
| 2009-10-23 | $14.91 | $18.85 | 154,700 | — | — |
| 2009-10-22 | $14.91 | $18.85 | 88,200 | — | — |
| 2009-10-21 | $14.33 | $18.12 | 84,700 | — | — |
| 2009-10-20 | $14.58 | $18.43 | 65,900 | — | — |
| 2009-10-19 | $15.07 | $19.05 | 45,000 | — | — |
| 2009-10-16 | $14.89 | $18.82 | 105,800 | — | — |
| 2009-10-15 | $15.10 | $19.09 | 115,800 | — | — |
| 2009-10-14 | $15.30 | $19.34 | 71,600 | — | — |
| 2009-10-13 | $15.17 | $19.18 | 83,000 | — | — |
| 2009-10-12 | $15.57 | $19.68 | 72,900 | — | — |
| 2009-10-09 | $15.65 | $19.79 | 92,700 | — | — |
| 2009-10-08 | $15.31 | $19.36 | 114,000 | — | — |
| 2009-10-07 | $14.90 | $18.84 | 38,700 | — | — |
| 2009-10-06 | $14.84 | $18.76 | 76,000 | — | — |
| 2009-10-05 | $14.48 | $18.31 | 88,400 | — | — |
| 2009-10-02 | $14.15 | $17.89 | 97,800 | — | — |
| 2009-10-01 | $14.09 | $17.81 | 113,800 | — | — |
| 2009-09-30 | $14.50 | $18.33 | 123,600 | — | — |
| 2009-09-29 | $15.09 | $19.08 | 58,900 | — | — |
| 2009-09-28 | $15.53 | $19.63 | 74,200 | — | — |
| 2009-09-25 | $14.75 | $18.65 | 76,400 | — | — |
| 2009-09-24 | $14.82 | $18.74 | 116,200 | — | — |
| 2009-09-23 | $15.04 | $19.01 | 120,800 | — | — |
| 2009-09-22 | $15.69 | $19.84 | 63,300 | — | — |
| 2009-09-21 | $15.72 | $19.87 | 60,000 | — | — |
| 2009-09-18 | $15.77 | $19.94 | 304,700 | — | — |
| 2009-09-17 | $15.64 | $19.77 | 65,800 | — | — |
| 2009-09-16 | $15.50 | $19.60 | 129,200 | — | — |
| 2009-09-15 | $15.08 | $19.01 | 120,300 | — | — |
| 2009-09-14 | $15.47 | $19.51 | 93,800 | — | — |
| 2009-09-11 | $15.19 | $19.15 | 61,800 | — | — |
| 2009-09-10 | $15.52 | $19.57 | 163,900 | — | — |
| 2009-09-09 | $15.39 | $19.40 | 120,500 | — | — |
| 2009-09-08 | $14.88 | $18.76 | 105,600 | — | — |
| 2009-09-04 | $14.90 | $18.79 | 77,800 | — | — |
| 2009-09-03 | $14.71 | $18.55 | 61,100 | — | — |
| 2009-09-02 | $14.58 | $18.38 | 356,000 | — | — |
| 2009-09-01 | $14.02 | $17.68 | 238,900 | — | — |
| 2009-08-31 | $14.98 | $18.89 | 122,300 | — | — |
| 2009-08-28 | $14.75 | $18.60 | 67,900 | — | — |
| 2009-08-27 | $15.14 | $19.09 | 61,600 | — | — |
| 2009-08-26 | $15.23 | $19.20 | 79,500 | — | — |
| 2009-08-25 | $15.38 | $19.39 | 62,300 | — | — |
| 2009-08-24 | $15.32 | $19.32 | 73,600 | — | — |
| 2009-08-21 | $15.82 | $19.95 | 142,700 | — | — |
| 2009-08-20 | $15.09 | $19.03 | 49,600 | — | — |
| 2009-08-19 | $15.08 | $19.01 | 91,500 | — | — |
| 2009-08-18 | $14.75 | $18.60 | 120,900 | — | — |
| 2009-08-17 | $14.65 | $18.47 | 138,900 | — | — |
| 2009-08-14 | $14.77 | $18.62 | 134,600 | — | — |
| 2009-08-13 | $15.22 | $19.19 | 51,900 | — | — |
| 2009-08-12 | $15.24 | $19.22 | 125,400 | — | — |
| 2009-08-11 | $14.32 | $18.06 | 86,700 | — | — |
| 2009-08-10 | $14.72 | $18.56 | 95,300 | — | — |
| 2009-08-07 | $14.66 | $18.48 | 141,100 | — | — |
| 2009-08-06 | $13.63 | $17.19 | 152,200 | — | — |
| 2009-08-05 | $14.52 | $18.31 | 175,500 | — | — |
| 2009-08-04 | $15.55 | $19.61 | 97,500 | — | — |
| 2009-08-03 | $15.08 | $19.01 | 135,300 | — | — |
| 2009-07-31 | $14.64 | $18.46 | 136,900 | — | — |
| 2009-07-30 | $15.06 | $18.99 | 98,700 | — | — |
| 2009-07-29 | $14.49 | $18.27 | 99,100 | — | — |
| 2009-07-28 | $14.73 | $18.57 | 89,000 | — | — |
| 2009-07-27 | $14.54 | $18.33 | 104,400 | — | — |
| 2009-07-24 | $14.84 | $18.71 | 72,200 | — | — |
| 2009-07-23 | $14.82 | $18.69 | 158,000 | — | — |
| 2009-07-22 | $14.92 | $18.81 | 75,500 | — | — |
| 2009-07-21 | $14.85 | $18.72 | 85,900 | — | — |
| 2009-07-20 | $15.22 | $19.19 | 162,600 | — | — |
| 2009-07-17 | $14.97 | $18.88 | 104,900 | — | — |
| 2009-07-16 | $15.02 | $18.94 | 155,000 | — | — |
| 2009-07-15 | $15.42 | $19.44 | 186,600 | — | — |
| 2009-07-14 | $14.27 | $17.99 | 144,500 | — | — |
| 2009-07-13 | $14.02 | $17.68 | 177,400 | — | — |
| 2009-07-10 | $13.49 | $17.01 | 94,700 | — | — |
| 2009-07-09 | $13.28 | $16.74 | 115,000 | — | — |
| 2009-07-08 | $13.37 | $16.86 | 153,500 | — | — |
| 2009-07-07 | $13.22 | $16.67 | 123,300 | — | — |
| 2009-07-06 | $13.32 | $16.79 | 158,600 | — | — |
| 2009-07-02 | $13.07 | $16.48 | 213,800 | — | — |
| 2009-07-01 | $13.86 | $17.48 | 147,000 | — | — |
| 2009-06-30 | $13.32 | $16.79 | 129,000 | — | — |
| 2009-06-29 | $13.35 | $16.83 | 163,400 | — | — |
| 2009-06-26 | $13.83 | $17.44 | 689,900 | — | — |
| 2009-06-25 | $13.36 | $16.85 | 137,500 | — | — |
| 2009-06-24 | $13.00 | $16.39 | 97,800 | — | — |
| 2009-06-23 | $13.35 | $16.83 | 155,700 | — | — |
| 2009-06-22 | $13.35 | $16.83 | 257,500 | — | — |
| 2009-06-19 | $13.60 | $17.15 | 233,200 | — | — |
| 2009-06-18 | $13.28 | $16.74 | 90,100 | — | — |
| 2009-06-17 | $13.42 | $16.92 | 134,700 | — | — |
| 2009-06-16 | $12.79 | $16.13 | 166,400 | — | — |
| 2009-06-15 | $13.36 | $16.85 | 164,800 | — | — |
| 2009-06-12 | $13.66 | $17.22 | 125,000 | — | — |
| 2009-06-11 | $13.72 | $17.30 | 112,900 | — | — |
| 2009-06-10 | $13.68 | $17.25 | 186,200 | — | — |
| 2009-06-09 | $14.02 | $17.63 | 99,100 | — | — |
| 2009-06-08 | $13.97 | $17.56 | 110,100 | — | — |
| 2009-06-05 | $14.43 | $18.14 | 84,200 | — | — |
| 2009-06-04 | $14.70 | $18.48 | 89,000 | — | — |
| 2009-06-03 | $14.45 | $18.17 | 145,900 | — | — |
| 2009-06-02 | $14.73 | $18.52 | 214,000 | — | — |
| 2009-06-01 | $14.51 | $18.24 | 148,200 | — | — |
| 2009-05-29 | $14.02 | $17.63 | 187,900 | — | — |
| 2009-05-28 | $13.60 | $17.10 | 127,100 | — | — |
| 2009-05-27 | $13.73 | $17.26 | 160,300 | — | — |
| 2009-05-26 | $13.68 | $17.20 | 146,500 | — | — |
| 2009-05-22 | $13.56 | $17.05 | 129,800 | — | — |
| 2009-05-21 | $13.85 | $17.41 | 161,400 | — | — |
| 2009-05-20 | $14.30 | $17.98 | 137,300 | — | — |
| 2009-05-19 | $14.41 | $18.12 | 131,500 | — | — |
| 2009-05-18 | $14.74 | $18.53 | 187,300 | — | — |
| 2009-05-15 | $15.22 | $19.14 | 147,400 | — | — |
| 2009-05-14 | $15.38 | $19.34 | 123,800 | — | — |
| 2009-05-13 | $15.60 | $19.61 | 113,600 | — | — |
| 2009-05-12 | $16.27 | $20.46 | 85,300 | — | — |
| 2009-05-11 | $16.22 | $20.39 | 109,800 | — | — |
| 2009-05-08 | $16.61 | $20.88 | 120,200 | — | — |
| 2009-05-07 | $16.14 | $20.29 | 247,000 | — | — |
| 2009-05-06 | $17.80 | $22.38 | 230,300 | — | — |
| 2009-05-05 | $17.49 | $21.99 | 108,400 | — | — |
| 2009-05-04 | $17.73 | $22.29 | 127,600 | — | — |
| 2009-05-01 | $17.39 | $21.86 | 228,700 | — | — |
| 2009-04-30 | $17.58 | $22.10 | 239,000 | — | — |
| 2009-04-29 | $17.22 | $21.65 | 262,700 | — | — |
| 2009-04-28 | $17.64 | $22.18 | 146,500 | — | — |
| 2009-04-27 | $17.51 | $22.01 | 174,300 | — | — |
| 2009-04-24 | $17.88 | $22.48 | 232,900 | — | — |
| 2009-04-23 | $17.26 | $21.70 | 132,700 | — | — |
| 2009-04-22 | $17.60 | $22.13 | 130,700 | — | — |
| 2009-04-21 | $17.60 | $22.13 | 235,400 | — | — |
| 2009-04-20 | $16.82 | $21.15 | 134,800 | — | — |
| 2009-04-17 | $17.83 | $22.42 | 97,500 | — | — |
| 2009-04-16 | $17.69 | $22.24 | 186,600 | — | — |
| 2009-04-15 | $17.32 | $21.78 | 142,100 | — | — |
| 2009-04-14 | $16.76 | $21.07 | 134,600 | — | — |
| 2009-04-13 | $17.55 | $22.07 | 170,900 | — | — |
| 2009-04-09 | $17.99 | $22.62 | 223,900 | — | — |
| 2009-04-08 | $17.54 | $22.05 | 152,600 | — | — |
| 2009-04-07 | $17.00 | $21.37 | 188,000 | — | — |
| 2009-04-06 | $17.31 | $21.76 | 233,200 | — | — |
| 2009-04-03 | $17.93 | $22.54 | 144,200 | — | — |
| 2009-04-02 | $17.93 | $22.54 | 220,400 | — | — |
| 2009-04-01 | $16.93 | $21.29 | 190,800 | — | — |
| 2009-03-31 | $16.33 | $20.53 | 136,700 | — | — |
| 2009-03-30 | $16.16 | $20.32 | 139,000 | — | — |
| 2009-03-27 | $16.75 | $21.06 | 158,100 | — | — |
| 2009-03-26 | $17.56 | $22.08 | 151,300 | — | — |
| 2009-03-25 | $17.07 | $21.46 | 181,400 | — | — |
| 2009-03-24 | $16.82 | $21.15 | 132,400 | — | — |
| 2009-03-23 | $17.58 | $22.10 | 150,500 | — | — |
| 2009-03-20 | $16.36 | $20.57 | 251,600 | — | — |
| 2009-03-19 | $16.83 | $21.16 | 138,500 | — | — |
| 2009-03-18 | $17.32 | $21.78 | 171,300 | — | — |
| 2009-03-17 | $17.05 | $21.44 | 145,900 | — | — |
| 2009-03-16 | $16.04 | $20.17 | 187,900 | — | — |
| 2009-03-13 | $15.97 | $20.08 | 163,200 | — | — |
| 2009-03-12 | $15.61 | $19.63 | 213,100 | — | — |
| 2009-03-11 | $14.92 | $18.76 | 177,300 | — | — |
| 2009-03-10 | $15.36 | $19.26 | 185,000 | — | — |
| 2009-03-09 | $14.43 | $18.10 | 252,900 | — | — |
| 2009-03-06 | $15.20 | $19.06 | 224,700 | — | — |
| 2009-03-05 | $14.94 | $18.73 | 237,600 | — | — |
| 2009-03-04 | $15.92 | $19.96 | 247,900 | — | — |
| 2009-03-03 | $15.68 | $19.66 | 251,500 | — | — |
| 2009-03-02 | $15.90 | $19.94 | 207,800 | — | — |
| 2009-02-27 | $16.70 | $20.94 | 210,800 | — | — |
| 2009-02-26 | $17.04 | $21.37 | 156,700 | — | — |
| 2009-02-25 | $17.42 | $21.84 | 217,300 | — | — |
| 2009-02-24 | $18.15 | $22.76 | 262,500 | — | — |
| 2009-02-23 | $16.77 | $21.03 | 172,600 | — | — |
| 2009-02-20 | $17.54 | $22.00 | 195,300 | — | — |
| 2009-02-19 | $18.48 | $23.17 | 208,200 | — | — |
| 2009-02-18 | $18.12 | $22.72 | 312,600 | — | — |
| 2009-02-17 | $17.35 | $21.76 | 380,100 | — | — |
| 2009-02-13 | $17.05 | $21.38 | 292,100 | — | — |
| 2009-02-12 | $16.66 | $20.89 | 153,800 | — | — |
| 2009-02-11 | $16.62 | $20.84 | 163,500 | — | — |
| 2009-02-10 | $16.45 | $20.63 | 181,300 | — | — |
| 2009-02-09 | $17.33 | $21.73 | 164,000 | — | — |
| 2009-02-06 | $17.40 | $21.82 | 148,300 | — | — |
| 2009-02-05 | $16.68 | $20.92 | 234,800 | — | — |
| 2009-02-04 | $17.02 | $21.34 | 129,100 | — | — |
| 2009-02-03 | $16.79 | $21.05 | 187,100 | — | — |
| 2009-02-02 | $16.49 | $20.68 | 174,500 | — | — |
| 2009-01-30 | $16.50 | $20.69 | 249,200 | — | — |
| 2009-01-29 | $16.97 | $21.28 | 164,900 | — | — |
| 2009-01-28 | $17.80 | $22.32 | 108,000 | — | — |
| 2009-01-27 | $17.39 | $21.81 | 145,900 | — | — |
| 2009-01-26 | $17.03 | $21.36 | 134,600 | — | — |
| 2009-01-23 | $16.59 | $20.80 | 292,300 | — | — |
| 2009-01-22 | $16.90 | $21.19 | 320,400 | — | — |
| 2009-01-21 | $18.12 | $22.72 | 253,800 | — | — |
| 2009-01-20 | $16.72 | $20.97 | 271,300 | — | — |
| 2009-01-16 | $17.89 | $22.43 | 305,800 | — | — |
| 2009-01-15 | $18.53 | $23.24 | 253,400 | — | — |
| 2009-01-14 | $17.57 | $22.03 | 200,900 | — | — |
| 2009-01-13 | $18.50 | $23.20 | 207,600 | — | — |
| 2009-01-12 | $18.07 | $22.66 | 202,200 | — | — |
| 2009-01-09 | $17.50 | $21.94 | 188,900 | — | — |
| 2009-01-08 | $18.68 | $23.42 | 224,000 | — | — |
| 2009-01-07 | $17.76 | $22.27 | 217,100 | — | — |
| 2009-01-06 | $18.28 | $22.92 | 349,900 | — | — |
| 2009-01-05 | $18.05 | $22.63 | 215,000 | — | — |
| 2009-01-02 | $17.98 | $22.55 | 185,400 | — | — |