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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $18.33 | $24.26 | 1,581,756 |
| 2009-12-30 | $18.45 | $24.41 | 2,647,201 |
| 2009-12-29 | $18.46 | $24.44 | 1,847,570 |
| 2009-12-28 | $18.33 | $24.26 | 1,876,850 |
| 2009-12-24 | $18.28 | $24.20 | 937,592 |
| 2009-12-23 | $18.19 | $24.07 | 1,992,304 |
| 2009-12-22 | $17.98 | $23.80 | 2,706,803 |
| 2009-12-21 | $17.74 | $23.47 | 2,610,314 |
| 2009-12-18 | $17.50 | $23.17 | 2,521,223 |
| 2009-12-17 | $17.41 | $23.04 | 3,000,856 |
| 2009-12-16 | $17.53 | $23.21 | 6,498,329 |
| 2009-12-15 | $17.34 | $22.95 | 2,853,934 |
| 2009-12-14 | $17.65 | $23.36 | 3,142,672 |
| 2009-12-11 | $17.22 | $22.79 | 2,438,280 |
| 2009-12-10 | $17.11 | $22.65 | 3,386,604 |
| 2009-12-09 | $17.19 | $22.75 | 4,118,609 |
| 2009-12-08 | $17.31 | $22.91 | 5,694,217 |
| 2009-12-07 | $17.51 | $23.18 | 3,990,964 |
| 2009-12-04 | $17.79 | $23.55 | 4,304,919 |
| 2009-12-03 | $17.90 | $23.69 | 3,713,167 |
| 2009-12-02 | $18.07 | $23.92 | 3,416,510 |
| 2009-12-01 | $17.97 | $23.78 | 5,037,341 |
| 2009-11-30 | $17.62 | $23.32 | 6,381,937 |
| 2009-11-27 | $17.75 | $23.50 | 2,062,639 |
| 2009-11-25 | $18.44 | $24.40 | 3,710,770 |
| 2009-11-24 | $18.24 | $24.15 | 5,974,307 |
| 2009-11-23 | $18.30 | $24.22 | 4,152,891 |
| 2009-11-20 | $17.95 | $23.75 | 3,474,236 |
| 2009-11-19 | $17.88 | $23.66 | 3,614,490 |
| 2009-11-18 | $18.40 | $24.35 | 3,843,625 |
| 2009-11-17 | $18.44 | $24.40 | 4,499,043 |
| 2009-11-16 | $18.85 | $24.95 | 5,269,290 |
| 2009-11-13 | $18.88 | $24.99 | 5,573,345 |
| 2009-11-12 | $18.72 | $24.78 | 5,033,798 |
| 2009-11-11 | $19.18 | $25.39 | 4,068,072 |
| 2009-11-10 | $19.23 | $25.46 | 4,995,661 |
| 2009-11-09 | $19.12 | $25.30 | 3,066,606 |
| 2009-11-06 | $18.73 | $24.79 | 2,562,174 |
| 2009-11-05 | $18.55 | $24.55 | 2,204,872 |
| 2009-11-04 | $18.16 | $24.03 | 4,057,444 |
| 2009-11-03 | $18.04 | $23.88 | 4,318,777 |
| 2009-11-02 | $17.99 | $23.82 | 6,715,169 |
| 2009-10-30 | $17.78 | $23.54 | 9,315,167 |
| 2009-10-29 | $18.77 | $24.85 | 10,245,882 |
| 2009-10-28 | $18.74 | $24.81 | 5,953,675 |
| 2009-10-27 | $19.73 | $26.12 | 2,779,118 |
| 2009-10-26 | $19.88 | $26.31 | 3,669,820 |
| 2009-10-23 | $20.52 | $27.16 | 3,799,236 |
| 2009-10-22 | $20.75 | $27.46 | 4,260,009 |
| 2009-10-21 | $20.32 | $26.89 | 2,328,349 |
| 2009-10-20 | $20.47 | $27.09 | 2,247,177 |
| 2009-10-19 | $20.64 | $27.32 | 2,090,981 |
| 2009-10-16 | $20.57 | $27.22 | 2,499,445 |
| 2009-10-15 | $21.02 | $27.82 | 2,659,601 |
| 2009-10-14 | $20.90 | $27.67 | 5,024,316 |
| 2009-10-13 | $20.08 | $26.57 | 2,060,555 |
| 2009-10-12 | $20.21 | $26.75 | 2,593,225 |
| 2009-10-09 | $19.88 | $26.32 | 2,065,348 |
| 2009-10-08 | $19.79 | $26.19 | 3,347,217 |
| 2009-10-07 | $18.97 | $25.11 | 2,621,880 |
| 2009-10-06 | $19.22 | $25.44 | 3,158,406 |
| 2009-10-05 | $18.85 | $24.95 | 1,861,325 |
| 2009-10-02 | $18.64 | $24.67 | 3,512,686 |
| 2009-10-01 | $18.68 | $24.72 | 2,605,938 |
| 2009-09-30 | $19.23 | $25.46 | 3,377,122 |
| 2009-09-29 | $19.29 | $25.53 | 2,065,973 |
| 2009-09-28 | $19.40 | $25.67 | 1,743,370 |
| 2009-09-25 | $19.29 | $25.53 | 5,254,285 |
| 2009-09-24 | $19.66 | $26.03 | 3,085,883 |
| 2009-09-23 | $20.02 | $26.50 | 4,170,084 |
| 2009-09-22 | $20.07 | $26.56 | 3,170,598 |
| 2009-09-21 | $19.56 | $25.89 | 2,591,975 |
| 2009-09-18 | $19.65 | $26.01 | 2,655,329 |
| 2009-09-17 | $19.51 | $25.82 | 4,707,860 |
| 2009-09-16 | $20.17 | $26.70 | 3,137,149 |
| 2009-09-15 | $19.78 | $26.18 | 3,119,852 |
| 2009-09-14 | $19.69 | $26.07 | 2,354,295 |
| 2009-09-11 | $19.71 | $26.09 | 4,184,151 |
| 2009-09-10 | $19.96 | $26.42 | 4,766,837 |
| 2009-09-09 | $19.31 | $25.56 | 7,798,015 |
| 2009-09-08 | $18.61 | $24.63 | 3,220,822 |
| 2009-09-04 | $18.21 | $24.11 | 2,219,043 |
| 2009-09-03 | $18.04 | $23.88 | 3,570,205 |
| 2009-09-02 | $17.78 | $23.54 | 4,045,357 |
| 2009-09-01 | $17.63 | $23.33 | 5,464,248 |
| 2009-08-31 | $18.40 | $24.35 | 3,067,127 |
| 2009-08-28 | $18.70 | $24.76 | 2,879,671 |
| 2009-08-27 | $18.55 | $24.55 | 3,419,531 |
| 2009-08-26 | $18.45 | $24.43 | 3,362,847 |
| 2009-08-25 | $18.80 | $24.88 | 3,756,306 |
| 2009-08-24 | $18.45 | $24.43 | 3,677,739 |
| 2009-08-21 | $18.22 | $24.12 | 2,440,572 |
| 2009-08-20 | $17.73 | $23.46 | 2,065,348 |
| 2009-08-19 | $17.49 | $23.14 | 2,563,737 |
| 2009-08-18 | $17.19 | $22.75 | 2,595,622 |
| 2009-08-17 | $17.01 | $22.51 | 3,843,834 |
| 2009-08-14 | $17.72 | $23.45 | 3,532,901 |
| 2009-08-13 | $17.94 | $23.74 | 2,970,013 |
| 2009-08-12 | $17.50 | $23.17 | 2,200,183 |
| 2009-08-11 | $17.24 | $22.81 | 2,255,617 |
| 2009-08-10 | $17.47 | $23.12 | 2,884,152 |
| 2009-08-07 | $17.59 | $23.28 | 2,377,844 |
| 2009-08-06 | $17.57 | $23.26 | 3,459,127 |
| 2009-08-05 | $17.75 | $23.50 | 3,190,917 |
| 2009-08-04 | $17.98 | $23.80 | 4,296,791 |
| 2009-08-03 | $18.22 | $24.12 | 5,265,122 |
| 2009-07-31 | $17.54 | $23.22 | 4,558,229 |
| 2009-07-30 | $17.19 | $22.75 | 5,485,922 |
| 2009-07-29 | $16.76 | $22.18 | 4,032,227 |
| 2009-07-28 | $16.66 | $22.05 | 5,016,501 |
| 2009-07-27 | $16.93 | $22.41 | 4,575,422 |
| 2009-07-24 | $16.93 | $22.41 | 5,417,150 |
| 2009-07-23 | $16.47 | $21.80 | 10,180,027 |
| 2009-07-22 | $15.48 | $20.49 | 6,426,222 |
| 2009-07-21 | $16.09 | $20.74 | 3,987,942 |
| 2009-07-20 | $16.07 | $20.72 | 3,820,076 |
| 2009-07-17 | $15.68 | $20.21 | 1,990,637 |
| 2009-07-16 | $15.74 | $20.28 | 3,389,730 |
| 2009-07-15 | $15.65 | $20.17 | 3,183,414 |
| 2009-07-14 | $14.87 | $19.16 | 2,355,962 |
| 2009-07-13 | $14.85 | $19.13 | 3,353,469 |
| 2009-07-10 | $14.41 | $18.58 | 3,768,393 |
| 2009-07-09 | $14.59 | $18.80 | 5,310,970 |
| 2009-07-08 | $14.10 | $18.17 | 4,377,442 |
| 2009-07-07 | $14.25 | $18.37 | 5,612,004 |
| 2009-07-06 | $14.63 | $18.85 | 4,058,382 |
| 2009-07-02 | $14.93 | $19.25 | 3,664,922 |
| 2009-07-01 | $15.51 | $19.99 | 5,735,168 |
| 2009-06-30 | $15.14 | $19.52 | 3,298,243 |
| 2009-06-29 | $15.35 | $19.78 | 4,410,682 |
| 2009-06-26 | $14.82 | $19.10 | 5,366,508 |
| 2009-06-25 | $14.95 | $19.27 | 3,980,440 |
| 2009-06-24 | $14.73 | $18.99 | 3,630,328 |
| 2009-06-23 | $14.53 | $18.73 | 3,791,213 |
| 2009-06-22 | $14.39 | $18.54 | 6,711,835 |
| 2009-06-19 | $15.03 | $19.37 | 4,448,923 |
| 2009-06-18 | $15.06 | $19.41 | 5,710,368 |
| 2009-06-17 | $14.94 | $19.26 | 4,792,783 |
| 2009-06-16 | $15.11 | $19.47 | 3,931,466 |
| 2009-06-15 | $15.30 | $19.72 | 3,903,228 |
| 2009-06-12 | $15.97 | $20.58 | 2,888,216 |
| 2009-06-11 | $16.15 | $20.82 | 3,106,410 |
| 2009-06-10 | $15.75 | $20.30 | 4,721,510 |
| 2009-06-09 | $15.74 | $20.28 | 2,279,062 |
| 2009-06-08 | $15.47 | $19.94 | 3,915,523 |
| 2009-06-05 | $15.84 | $20.42 | 3,883,847 |
| 2009-06-04 | $16.08 | $20.73 | 2,900,928 |
| 2009-06-03 | $16.03 | $20.66 | 4,595,533 |
| 2009-06-02 | $16.67 | $21.48 | 8,412,587 |
| 2009-06-01 | $16.49 | $21.25 | 5,777,577 |
| 2009-05-29 | $15.80 | $20.36 | 3,906,354 |
| 2009-05-28 | $15.58 | $20.07 | 3,655,961 |
| 2009-05-27 | $15.29 | $19.70 | 3,402,338 |
| 2009-05-26 | $15.53 | $20.01 | 5,544,795 |
| 2009-05-22 | $15.36 | $19.80 | 2,628,653 |
| 2009-05-21 | $15.07 | $19.42 | 4,887,605 |
| 2009-05-20 | $15.40 | $19.85 | 4,482,476 |
| 2009-05-19 | $15.17 | $19.55 | 4,273,242 |
| 2009-05-18 | $14.88 | $19.17 | 3,747,449 |
| 2009-05-15 | $14.27 | $18.39 | 5,419,650 |
| 2009-05-14 | $14.28 | $18.40 | 8,498,760 |
| 2009-05-13 | $13.86 | $17.86 | 6,162,075 |
| 2009-05-12 | $14.89 | $19.20 | 5,457,788 |
| 2009-05-11 | $15.37 | $19.81 | 3,453,501 |
| 2009-05-08 | $15.85 | $20.43 | 4,453,925 |
| 2009-05-07 | $15.38 | $19.83 | 4,468,409 |
| 2009-05-06 | $15.63 | $20.15 | 6,176,872 |
| 2009-05-05 | $15.23 | $19.63 | 4,237,814 |
| 2009-05-04 | $15.34 | $19.76 | 10,839,718 |
| 2009-05-01 | $13.80 | $17.79 | 4,972,632 |
| 2009-04-30 | $13.65 | $17.59 | 5,009,102 |
| 2009-04-29 | $13.67 | $17.61 | 5,183,846 |
| 2009-04-28 | $13.49 | $17.39 | 3,804,342 |
| 2009-04-27 | $13.99 | $18.03 | 3,025,864 |
| 2009-04-24 | $14.40 | $18.55 | 4,690,355 |
| 2009-04-23 | $14.12 | $18.19 | 7,856,576 |
| 2009-04-22 | $14.51 | $18.70 | 5,905,118 |
| 2009-04-21 | $14.06 | $18.12 | 2,869,355 |
| 2009-04-20 | $13.73 | $17.70 | 2,879,046 |
| 2009-04-17 | $14.74 | $19.00 | 3,776,208 |
| 2009-04-16 | $14.66 | $18.90 | 4,488,207 |
| 2009-04-15 | $14.59 | $18.80 | 3,362,013 |
| 2009-04-14 | $14.39 | $18.54 | 3,326,377 |
| 2009-04-13 | $14.63 | $18.85 | 2,637,927 |
| 2009-04-09 | $14.40 | $18.56 | 4,688,271 |
| 2009-04-08 | $13.80 | $17.79 | 3,135,795 |
| 2009-04-07 | $13.55 | $17.46 | 3,479,551 |
| 2009-04-06 | $14.31 | $18.44 | 4,991,284 |
| 2009-04-03 | $14.59 | $18.80 | 3,669,611 |
| 2009-04-02 | $14.18 | $18.28 | 5,779,245 |
| 2009-04-01 | $13.75 | $17.72 | 4,379,839 |
| 2009-03-31 | $13.38 | $17.24 | 4,764,858 |
| 2009-03-30 | $12.75 | $16.44 | 3,480,593 |
| 2009-03-27 | $13.24 | $17.07 | 4,762,148 |
| 2009-03-26 | $14.02 | $18.07 | 6,603,571 |
| 2009-03-25 | $13.69 | $17.64 | 7,726,743 |
| 2009-03-24 | $13.47 | $17.37 | 6,566,059 |
| 2009-03-23 | $14.10 | $18.17 | 5,743,504 |
| 2009-03-20 | $12.97 | $16.71 | 3,724,629 |
| 2009-03-19 | $13.14 | $16.93 | 4,258,862 |
| 2009-03-18 | $13.32 | $17.17 | 5,610,441 |
| 2009-03-17 | $13.31 | $17.15 | 3,903,124 |
| 2009-03-16 | $12.83 | $16.54 | 4,314,714 |
| 2009-03-13 | $12.86 | $16.57 | 4,965,547 |
| 2009-03-12 | $12.78 | $16.47 | 5,130,600 |
| 2009-03-11 | $12.60 | $16.24 | 7,749,146 |
| 2009-03-10 | $12.21 | $15.73 | 5,039,737 |
| 2009-03-09 | $11.03 | $14.21 | 6,006,192 |
| 2009-03-06 | $11.32 | $14.59 | 5,514,993 |
| 2009-03-05 | $11.01 | $14.19 | 4,360,249 |
| 2009-03-04 | $11.44 | $14.74 | 6,655,150 |
| 2009-03-03 | $10.74 | $13.84 | 6,814,993 |
| 2009-03-02 | $10.53 | $13.57 | 6,402,152 |
| 2009-02-27 | $11.56 | $14.90 | 5,790,498 |
| 2009-02-26 | $11.30 | $14.56 | 4,818,416 |
| 2009-02-25 | $11.12 | $14.33 | 4,826,752 |
| 2009-02-24 | $11.21 | $14.45 | 5,681,088 |
| 2009-02-23 | $10.55 | $13.59 | 4,752,145 |
| 2009-02-20 | $11.19 | $14.42 | 6,212,925 |
| 2009-02-19 | $11.47 | $14.78 | 7,804,580 |
| 2009-02-18 | $11.69 | $15.06 | 9,632,873 |
| 2009-02-17 | $11.76 | $15.15 | 8,069,665 |
| 2009-02-13 | $12.99 | $16.75 | 5,134,768 |
| 2009-02-12 | $12.89 | $16.61 | 9,032,681 |
| 2009-02-11 | $12.63 | $16.28 | 6,987,235 |
| 2009-02-10 | $12.96 | $16.70 | 5,682,130 |
| 2009-02-09 | $13.85 | $17.85 | 4,961,587 |
| 2009-02-06 | $13.67 | $17.61 | 3,976,168 |
| 2009-02-05 | $12.96 | $16.70 | 5,028,379 |
| 2009-02-04 | $12.60 | $16.24 | 3,949,909 |
| 2009-02-03 | $12.52 | $16.14 | 5,000,871 |
| 2009-02-02 | $11.84 | $15.26 | 5,180,199 |
| 2009-01-30 | $12.52 | $16.14 | 4,981,698 |
| 2009-01-29 | $12.42 | $16.00 | 5,334,623 |
| 2009-01-28 | $12.89 | $16.61 | 5,136,539 |
| 2009-01-27 | $12.02 | $15.49 | 3,944,699 |
| 2009-01-26 | $11.71 | $15.09 | 5,501,135 |
| 2009-01-23 | $11.72 | $15.10 | 4,150,494 |
| 2009-01-22 | $11.92 | $15.36 | 5,568,865 |
| 2009-01-21 | $12.04 | $15.52 | 5,196,662 |
| 2009-01-20 | $11.22 | $14.46 | 5,296,278 |
| 2009-01-16 | $11.97 | $15.42 | 4,262,405 |
| 2009-01-15 | $12.07 | $15.56 | 6,074,756 |
| 2009-01-14 | $11.73 | $15.11 | 5,607,731 |
| 2009-01-13 | $12.56 | $16.19 | 4,177,170 |
| 2009-01-12 | $12.94 | $16.67 | 3,260,314 |
| 2009-01-09 | $13.54 | $17.45 | 3,539,049 |
| 2009-01-08 | $14.13 | $18.21 | 3,205,609 |
| 2009-01-07 | $14.12 | $18.19 | 5,455,599 |
| 2009-01-06 | $14.63 | $18.85 | 5,514,577 |
| 2009-01-05 | $14.34 | $18.48 | 3,840,083 |
| 2009-01-02 | $14.64 | $18.86 | 3,449,124 |