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
- 1987-06-08 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 | $15.58 | $35.36 | 39,000 | — | — |
| 2009-12-30 | $15.95 | $35.72 | 51,600 | — | — |
| 2009-12-29 | $15.79 | $35.36 | 24,300 | — | — |
| 2009-12-28 | $15.68 | $35.11 | 20,100 | — | — |
| 2009-12-24 | $15.43 | $34.55 | 10,100 | — | — |
| 2009-12-23 | $15.35 | $34.38 | 28,100 | — | — |
| 2009-12-22 | $14.95 | $33.48 | 39,700 | — | — |
| 2009-12-21 | $15.10 | $33.82 | 31,500 | — | — |
| 2009-12-18 | $15.06 | $33.73 | 126,300 | — | — |
| 2009-12-17 | $14.28 | $31.98 | 35,600 | — | — |
| 2009-12-16 | $14.25 | $31.91 | 34,000 | — | — |
| 2009-12-15 | $14.19 | $31.78 | 43,500 | — | — |
| 2009-12-14 | $14.29 | $32.00 | 17,300 | — | — |
| 2009-12-11 | $14.22 | $31.84 | 18,800 | — | — |
| 2009-12-10 | $14.19 | $31.78 | 41,400 | — | — |
| 2009-12-09 | $14.38 | $32.20 | 13,500 | — | — |
| 2009-12-08 | $14.43 | $32.31 | 23,900 | — | — |
| 2009-12-07 | $14.49 | $32.45 | 53,800 | — | — |
| 2009-12-04 | $14.56 | $32.61 | 31,000 | — | — |
| 2009-12-03 | $14.26 | $31.93 | 38,000 | — | — |
| 2009-12-02 | $14.60 | $32.70 | 23,500 | — | — |
| 2009-12-01 | $14.49 | $32.45 | 44,900 | — | — |
| 2009-11-30 | $14.85 | $33.26 | 70,800 | — | — |
| 2009-11-27 | $14.56 | $32.61 | 18,700 | — | — |
| 2009-11-25 | $14.89 | $33.35 | 36,700 | — | — |
| 2009-11-24 | $15.11 | $33.84 | 25,800 | — | — |
| 2009-11-23 | $15.22 | $34.08 | 20,700 | — | — |
| 2009-11-20 | $14.90 | $33.37 | 40,600 | — | — |
| 2009-11-19 | $14.85 | $33.26 | 36,400 | — | — |
| 2009-11-18 | $15.25 | $34.15 | 17,300 | — | — |
| 2009-11-17 | $15.15 | $33.93 | 31,400 | — | — |
| 2009-11-16 | $15.59 | $34.91 | 40,900 | — | — |
| 2009-11-13 | $15.04 | $33.68 | 35,800 | — | — |
| 2009-11-12 | $14.32 | $32.07 | 32,800 | — | — |
| 2009-11-11 | $14.72 | $32.96 | 30,800 | — | — |
| 2009-11-10 | $14.55 | $32.58 | 61,200 | — | — |
| 2009-11-09 | $14.54 | $32.56 | 51,200 | — | — |
| 2009-11-06 | $14.16 | $31.71 | 86,500 | — | — |
| 2009-11-05 | $14.20 | $31.80 | 105,900 | — | — |
| 2009-11-04 | $14.51 | $32.49 | 47,100 | — | — |
| 2009-11-03 | $14.90 | $33.37 | 67,000 | — | — |
| 2009-11-02 | $15.23 | $34.11 | 33,900 | — | — |
| 2009-10-30 | $15.02 | $33.64 | 54,700 | — | — |
| 2009-10-29 | $15.18 | $33.99 | 49,200 | — | — |
| 2009-10-28 | $15.02 | $33.64 | 47,500 | — | — |
| 2009-10-27 | $15.49 | $34.69 | 99,200 | — | — |
| 2009-10-26 | $15.96 | $35.74 | 60,300 | — | — |
| 2009-10-23 | $16.11 | $36.08 | 98,300 | — | — |
| 2009-10-22 | $16.75 | $37.51 | 27,300 | — | — |
| 2009-10-21 | $16.62 | $37.22 | 57,300 | — | — |
| 2009-10-20 | $16.52 | $37.00 | 29,100 | — | — |
| 2009-10-19 | $16.88 | $37.80 | 31,700 | — | — |
| 2009-10-16 | $16.72 | $37.44 | 28,700 | — | — |
| 2009-10-15 | $17.26 | $38.65 | 21,000 | — | — |
| 2009-10-14 | $17.04 | $38.16 | 41,500 | — | — |
| 2009-10-13 | $16.61 | $37.20 | 41,800 | — | — |
| 2009-10-12 | $16.79 | $37.60 | 44,100 | — | — |
| 2009-10-09 | $17.38 | $38.92 | 32,600 | — | — |
| 2009-10-08 | $17.12 | $38.34 | 31,400 | — | — |
| 2009-10-07 | $17.47 | $39.12 | 15,900 | — | — |
| 2009-10-06 | $17.92 | $40.13 | 38,400 | — | — |
| 2009-10-05 | $17.81 | $39.88 | 29,100 | — | — |
| 2009-10-02 | $17.01 | $38.09 | 20,000 | — | — |
| 2009-10-01 | $17.02 | $38.12 | 22,100 | — | — |
| 2009-09-30 | $17.52 | $39.23 | 34,000 | — | — |
| 2009-09-29 | $18.09 | $40.51 | 21,800 | — | — |
| 2009-09-28 | $18.49 | $41.41 | 20,800 | — | — |
| 2009-09-25 | $17.72 | $39.21 | 11,500 | — | — |
| 2009-09-24 | $17.79 | $39.37 | 17,400 | — | — |
| 2009-09-23 | $17.69 | $39.15 | 16,300 | — | — |
| 2009-09-22 | $18.08 | $40.01 | 13,900 | — | — |
| 2009-09-21 | $17.91 | $39.63 | 36,900 | — | — |
| 2009-09-18 | $18.62 | $41.20 | 78,400 | — | — |
| 2009-09-17 | $18.10 | $40.05 | 17,800 | — | — |
| 2009-09-16 | $18.10 | $40.05 | 23,100 | — | — |
| 2009-09-15 | $17.41 | $38.53 | 18,800 | — | — |
| 2009-09-14 | $17.07 | $37.77 | 24,400 | — | — |
| 2009-09-11 | $16.92 | $37.44 | 15,000 | — | — |
| 2009-09-10 | $17.07 | $37.77 | 29,000 | — | — |
| 2009-09-09 | $17.39 | $38.48 | 18,800 | — | — |
| 2009-09-08 | $17.03 | $37.69 | 30,400 | — | — |
| 2009-09-04 | $16.95 | $37.51 | 36,500 | — | — |
| 2009-09-03 | $16.83 | $37.24 | 27,500 | — | — |
| 2009-09-02 | $16.74 | $37.04 | 25,800 | — | — |
| 2009-09-01 | $17.01 | $37.64 | 36,500 | — | — |
| 2009-08-31 | $17.45 | $38.61 | 31,900 | — | — |
| 2009-08-28 | $17.86 | $39.52 | 21,700 | — | — |
| 2009-08-27 | $18.50 | $40.94 | 33,900 | — | — |
| 2009-08-26 | $18.62 | $41.20 | 14,500 | — | — |
| 2009-08-25 | $18.69 | $41.36 | 10,800 | — | — |
| 2009-08-24 | $18.58 | $41.12 | 15,900 | — | — |
| 2009-08-21 | $19.19 | $42.47 | 46,600 | — | — |
| 2009-08-20 | $18.75 | $41.49 | 14,700 | — | — |
| 2009-08-19 | $18.29 | $40.47 | 12,900 | — | — |
| 2009-08-18 | $17.81 | $39.41 | 18,300 | — | — |
| 2009-08-17 | $17.72 | $39.21 | 15,200 | — | — |
| 2009-08-14 | $18.14 | $40.14 | 25,500 | — | — |
| 2009-08-13 | $18.62 | $41.20 | 24,200 | — | — |
| 2009-08-12 | $18.57 | $41.09 | 76,200 | — | — |
| 2009-08-11 | $18.68 | $41.34 | 15,400 | — | — |
| 2009-08-10 | $19.12 | $42.31 | 12,400 | — | — |
| 2009-08-07 | $19.01 | $42.07 | 31,000 | — | — |
| 2009-08-06 | $18.39 | $40.70 | 27,500 | — | — |
| 2009-08-05 | $18.85 | $41.71 | 22,400 | — | — |
| 2009-08-04 | $19.55 | $43.26 | 44,300 | — | — |
| 2009-08-03 | $18.80 | $41.60 | 27,700 | — | — |
| 2009-07-31 | $18.16 | $40.19 | 27,500 | — | — |
| 2009-07-30 | $18.71 | $41.40 | 51,400 | — | — |
| 2009-07-29 | $18.48 | $40.89 | 36,400 | — | — |
| 2009-07-28 | $17.90 | $39.61 | 22,600 | — | — |
| 2009-07-27 | $17.86 | $39.52 | 26,000 | — | — |
| 2009-07-24 | $17.95 | $39.72 | 19,300 | — | — |
| 2009-07-23 | $17.62 | $38.99 | 79,300 | — | — |
| 2009-07-22 | $18.00 | $39.83 | 38,200 | — | — |
| 2009-07-21 | $17.98 | $39.79 | 17,400 | — | — |
| 2009-07-20 | $17.81 | $39.41 | 19,800 | — | — |
| 2009-07-17 | $18.05 | $39.94 | 18,000 | — | — |
| 2009-07-16 | $18.19 | $40.25 | 22,700 | — | — |
| 2009-07-15 | $18.11 | $40.08 | 47,700 | — | — |
| 2009-07-14 | $17.60 | $38.95 | 15,200 | — | — |
| 2009-07-13 | $17.57 | $38.88 | 96,400 | — | — |
| 2009-07-10 | $17.48 | $38.68 | 27,000 | — | — |
| 2009-07-09 | $17.07 | $37.77 | 38,300 | — | — |
| 2009-07-08 | $17.32 | $38.33 | 58,700 | — | — |
| 2009-07-07 | $17.56 | $38.86 | 42,000 | — | — |
| 2009-07-06 | $18.10 | $40.05 | 44,000 | — | — |
| 2009-07-02 | $17.60 | $38.95 | 61,600 | — | — |
| 2009-07-01 | $18.67 | $41.31 | 87,900 | — | — |
| 2009-06-30 | $17.83 | $39.46 | 25,900 | — | — |
| 2009-06-29 | $18.22 | $40.32 | 46,900 | — | — |
| 2009-06-26 | $18.84 | $41.69 | 194,800 | — | — |
| 2009-06-25 | $18.02 | $39.41 | 18,400 | — | — |
| 2009-06-24 | $17.38 | $38.01 | 14,000 | — | — |
| 2009-06-23 | $17.52 | $38.32 | 30,000 | — | — |
| 2009-06-22 | $17.70 | $38.71 | 51,000 | — | — |
| 2009-06-19 | $17.99 | $39.35 | 55,700 | — | — |
| 2009-06-18 | $18.22 | $39.85 | 27,100 | — | — |
| 2009-06-17 | $18.44 | $40.33 | 20,400 | — | — |
| 2009-06-16 | $18.12 | $39.63 | 18,800 | — | — |
| 2009-06-15 | $17.69 | $38.69 | 25,700 | — | — |
| 2009-06-12 | $18.05 | $39.48 | 30,600 | — | — |
| 2009-06-11 | $17.90 | $39.15 | 34,100 | — | — |
| 2009-06-10 | $17.43 | $38.12 | 36,500 | — | — |
| 2009-06-09 | $17.82 | $38.97 | 19,000 | — | — |
| 2009-06-08 | $17.98 | $39.32 | 30,400 | — | — |
| 2009-06-05 | $18.36 | $40.16 | 20,200 | — | — |
| 2009-06-04 | $18.43 | $40.31 | 18,600 | — | — |
| 2009-06-03 | $18.17 | $39.74 | 19,600 | — | — |
| 2009-06-02 | $17.97 | $39.30 | 37,200 | — | — |
| 2009-06-01 | $17.62 | $38.54 | 41,800 | — | — |
| 2009-05-29 | $16.89 | $36.94 | 42,700 | — | — |
| 2009-05-28 | $16.56 | $36.22 | 27,500 | — | — |
| 2009-05-27 | $16.63 | $36.37 | 31,000 | — | — |
| 2009-05-26 | $17.54 | $38.36 | 34,100 | — | — |
| 2009-05-22 | $16.60 | $36.31 | 12,000 | — | — |
| 2009-05-21 | $16.30 | $35.65 | 37,800 | — | — |
| 2009-05-20 | $16.36 | $35.78 | 51,000 | — | — |
| 2009-05-19 | $17.09 | $37.38 | 22,700 | — | — |
| 2009-05-18 | $17.50 | $38.27 | 34,200 | — | — |
| 2009-05-15 | $17.03 | $37.25 | 43,100 | — | — |
| 2009-05-14 | $17.00 | $37.18 | 41,800 | — | — |
| 2009-05-13 | $17.10 | $37.40 | 35,100 | — | — |
| 2009-05-12 | $17.75 | $38.82 | 22,700 | — | — |
| 2009-05-11 | $18.11 | $39.61 | 20,200 | — | — |
| 2009-05-08 | $18.49 | $40.44 | 31,800 | — | — |
| 2009-05-07 | $17.84 | $39.02 | 37,100 | — | — |
| 2009-05-06 | $18.05 | $39.48 | 47,500 | — | — |
| 2009-05-05 | $17.93 | $39.21 | 27,100 | — | — |
| 2009-05-04 | $18.66 | $40.81 | 31,500 | — | — |
| 2009-05-01 | $18.08 | $39.54 | 37,100 | — | — |
| 2009-04-30 | $18.25 | $39.91 | 29,100 | — | — |
| 2009-04-29 | $18.03 | $39.43 | 32,600 | — | — |
| 2009-04-28 | $17.23 | $37.68 | 28,100 | — | — |
| 2009-04-27 | $17.17 | $37.55 | 67,400 | — | — |
| 2009-04-24 | $17.93 | $39.21 | 38,800 | — | — |
| 2009-04-23 | $17.50 | $38.27 | 50,400 | — | — |
| 2009-04-22 | $18.25 | $39.91 | 29,400 | — | — |
| 2009-04-21 | $19.30 | $42.21 | 47,100 | — | — |
| 2009-04-20 | $18.00 | $39.37 | 26,900 | — | — |
| 2009-04-17 | $19.42 | $42.47 | 38,700 | — | — |
| 2009-04-16 | $18.96 | $41.47 | 33,400 | — | — |
| 2009-04-15 | $18.45 | $40.35 | 18,000 | — | — |
| 2009-04-14 | $18.25 | $39.91 | 28,100 | — | — |
| 2009-04-13 | $19.50 | $42.65 | 21,600 | — | — |
| 2009-04-09 | $19.18 | $41.95 | 62,700 | — | — |
| 2009-04-08 | $18.10 | $39.59 | 24,400 | — | — |
| 2009-04-07 | $17.64 | $38.58 | 45,900 | — | — |
| 2009-04-06 | $18.09 | $39.56 | 40,100 | — | — |
| 2009-04-03 | $18.20 | $39.81 | 17,300 | — | — |
| 2009-04-02 | $18.39 | $40.22 | 69,900 | — | — |
| 2009-04-01 | $17.26 | $37.75 | 65,600 | — | — |
| 2009-03-31 | $16.25 | $35.54 | 44,400 | — | — |
| 2009-03-30 | $15.85 | $34.67 | 31,100 | — | — |
| 2009-03-27 | $16.30 | $35.65 | 46,300 | — | — |
| 2009-03-26 | $18.39 | $39.76 | 57,400 | — | — |
| 2009-03-25 | $17.16 | $37.10 | 33,900 | — | — |
| 2009-03-24 | $16.46 | $35.59 | 25,200 | — | — |
| 2009-03-23 | $18.09 | $39.11 | 60,700 | — | — |
| 2009-03-20 | $16.13 | $34.88 | 56,300 | — | — |
| 2009-03-19 | $16.92 | $36.58 | 30,400 | — | — |
| 2009-03-18 | $16.85 | $36.43 | 62,200 | — | — |
| 2009-03-17 | $14.51 | $31.37 | 34,000 | — | — |
| 2009-03-16 | $13.60 | $29.40 | 21,900 | — | — |
| 2009-03-13 | $14.46 | $31.26 | 13,700 | — | — |
| 2009-03-12 | $14.36 | $31.05 | 40,800 | — | — |
| 2009-03-11 | $12.60 | $27.24 | 29,800 | — | — |
| 2009-03-10 | $13.39 | $28.95 | 41,900 | — | — |
| 2009-03-09 | $11.77 | $25.45 | 25,400 | — | — |
| 2009-03-06 | $12.13 | $26.23 | 40,200 | — | — |
| 2009-03-05 | $11.50 | $24.86 | 94,500 | — | — |
| 2009-03-04 | $12.33 | $26.66 | 63,400 | — | — |
| 2009-03-03 | $11.84 | $25.60 | 53,200 | — | — |
| 2009-03-02 | $12.41 | $26.83 | 114,700 | — | — |
| 2009-02-27 | $14.20 | $30.70 | 118,500 | — | — |
| 2009-02-26 | $15.68 | $33.90 | 36,200 | — | — |
| 2009-02-25 | $15.69 | $33.92 | 71,400 | — | — |
| 2009-02-24 | $16.50 | $35.68 | 59,900 | — | — |
| 2009-02-23 | $15.09 | $32.63 | 33,800 | — | — |
| 2009-02-20 | $15.48 | $33.47 | 42,800 | — | — |
| 2009-02-19 | $15.67 | $33.88 | 29,500 | — | — |
| 2009-02-18 | $15.70 | $33.95 | 52,200 | — | — |
| 2009-02-17 | $15.65 | $33.84 | 30,200 | — | — |
| 2009-02-13 | $16.44 | $35.55 | 26,000 | — | — |
| 2009-02-12 | $16.32 | $35.29 | 36,300 | — | — |
| 2009-02-11 | $16.59 | $35.87 | 18,900 | — | — |
| 2009-02-10 | $16.18 | $34.98 | 30,300 | — | — |
| 2009-02-09 | $17.51 | $37.86 | 16,000 | — | — |
| 2009-02-06 | $17.61 | $38.08 | 48,900 | — | — |
| 2009-02-05 | $17.00 | $36.76 | 41,600 | — | — |
| 2009-02-04 | $16.80 | $36.32 | 41,700 | — | — |
| 2009-02-03 | $17.28 | $37.36 | 32,500 | — | — |
| 2009-02-02 | $17.36 | $37.53 | 32,200 | — | — |
| 2009-01-30 | $16.36 | $35.37 | 23,100 | — | — |
| 2009-01-29 | $16.75 | $36.22 | 52,100 | — | — |
| 2009-01-28 | $17.25 | $37.30 | 51,700 | — | — |
| 2009-01-27 | $16.29 | $35.22 | 22,500 | — | — |
| 2009-01-26 | $16.58 | $35.85 | 37,600 | — | — |
| 2009-01-23 | $16.20 | $35.03 | 55,600 | — | — |
| 2009-01-22 | $16.51 | $35.70 | 16,700 | — | — |
| 2009-01-21 | $17.42 | $37.66 | 81,300 | — | — |
| 2009-01-20 | $16.64 | $35.98 | 47,800 | — | — |
| 2009-01-16 | $18.83 | $40.71 | 37,300 | — | — |
| 2009-01-15 | $19.08 | $41.25 | 39,800 | — | — |
| 2009-01-14 | $18.40 | $39.78 | 46,700 | — | — |
| 2009-01-13 | $19.33 | $41.79 | 42,200 | — | — |
| 2009-01-12 | $18.54 | $40.09 | 22,600 | — | — |
| 2009-01-09 | $18.82 | $40.69 | 49,200 | — | — |
| 2009-01-08 | $19.22 | $41.56 | 27,500 | — | — |
| 2009-01-07 | $19.48 | $42.12 | 51,500 | — | — |
| 2009-01-06 | $20.36 | $44.02 | 37,700 | — | — |
| 2009-01-05 | $19.80 | $42.81 | 39,800 | — | — |
| 2009-01-02 | $20.02 | $43.29 | 37,200 | — | — |