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
- 2001-07-26 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 | $18.95 | $18.95 | 0 |
| 2009-12-30 | $18.95 | $18.95 | 0 |
| 2009-12-29 | $18.95 | $18.95 | 0 |
| 2009-12-28 | $18.95 | $18.95 | 0 |
| 2009-12-24 | $18.95 | $18.95 | 0 |
| 2009-12-23 | $18.95 | $18.95 | 41,500 |
| 2009-12-22 | $18.90 | $18.90 | 500 |
| 2009-12-21 | $18.50 | $18.50 | 4,600 |
| 2009-12-18 | $18.20 | $18.20 | 0 |
| 2009-12-17 | $18.20 | $18.20 | 0 |
| 2009-12-16 | $18.20 | $18.20 | 2,000 |
| 2009-12-15 | $18.40 | $18.40 | 0 |
| 2009-12-14 | $18.40 | $18.40 | 400 |
| 2009-12-11 | $17.60 | $17.60 | 0 |
| 2009-12-10 | $17.60 | $17.60 | 0 |
| 2009-12-09 | $17.60 | $17.60 | 100,200 |
| 2009-12-08 | $18.65 | $18.65 | 0 |
| 2009-12-07 | $18.65 | $18.65 | 0 |
| 2009-12-04 | $18.65 | $18.65 | 0 |
| 2009-12-03 | $18.65 | $18.65 | 0 |
| 2009-12-02 | $18.65 | $18.65 | 300 |
| 2009-12-01 | $19.00 | $19.00 | 0 |
| 2009-11-30 | $19.00 | $19.00 | 0 |
| 2009-11-27 | $19.00 | $19.00 | 0 |
| 2009-11-25 | $19.00 | $19.00 | 0 |
| 2009-11-24 | $19.00 | $19.00 | 0 |
| 2009-11-23 | $19.00 | $19.00 | 100,900 |
| 2009-11-20 | $19.02 | $19.02 | 0 |
| 2009-11-19 | $19.02 | $19.02 | 0 |
| 2009-11-18 | $19.02 | $19.02 | 0 |
| 2009-11-17 | $19.02 | $19.02 | 225,000 |
| 2009-11-16 | $19.90 | $19.90 | 0 |
| 2009-11-13 | $19.90 | $19.90 | 0 |
| 2009-11-12 | $19.90 | $19.90 | 150,000 |
| 2009-11-11 | $20.08 | $20.08 | 0 |
| 2009-11-10 | $20.08 | $20.08 | 0 |
| 2009-11-09 | $20.08 | $20.08 | 500 |
| 2009-11-06 | $19.20 | $19.20 | 0 |
| 2009-11-05 | $19.20 | $19.20 | 400 |
| 2009-11-04 | $18.65 | $18.65 | 0 |
| 2009-11-03 | $18.65 | $18.65 | 700 |
| 2009-11-02 | $19.09 | $19.09 | 500,000 |
| 2009-10-30 | $18.70 | $18.70 | 120,000 |
| 2009-10-29 | $19.22 | $19.22 | 75,000 |
| 2009-10-28 | $19.60 | $19.60 | 2,700 |
| 2009-10-27 | $21.11 | $21.11 | 0 |
| 2009-10-26 | $21.11 | $21.11 | 0 |
| 2009-10-23 | $21.11 | $21.11 | 0 |
| 2009-10-22 | $21.11 | $21.11 | 12,800 |
| 2009-10-21 | $21.40 | $21.40 | 500 |
| 2009-10-20 | $20.49 | $20.49 | 0 |
| 2009-10-19 | $20.49 | $20.49 | 0 |
| 2009-10-16 | $20.49 | $20.49 | 0 |
| 2009-10-15 | $20.49 | $20.49 | 0 |
| 2009-10-14 | $20.49 | $20.49 | 0 |
| 2009-10-13 | $20.49 | $20.49 | 0 |
| 2009-10-12 | $20.49 | $20.49 | 0 |
| 2009-10-09 | $20.49 | $20.49 | 0 |
| 2009-10-08 | $20.49 | $20.49 | 4,400 |
| 2009-10-07 | $19.45 | $19.45 | 0 |
| 2009-10-06 | $19.45 | $19.45 | 0 |
| 2009-10-05 | $19.45 | $19.45 | 0 |
| 2009-10-02 | $19.45 | $19.45 | 0 |
| 2009-10-01 | $19.45 | $19.45 | 700 |
| 2009-09-30 | $20.49 | $20.49 | 0 |
| 2009-09-29 | $20.49 | $20.49 | 0 |
| 2009-09-28 | $20.49 | $20.49 | 0 |
| 2009-09-25 | $20.49 | $20.49 | 0 |
| 2009-09-24 | $20.49 | $20.49 | 0 |
| 2009-09-23 | $20.49 | $20.49 | 0 |
| 2009-09-22 | $20.49 | $20.49 | 0 |
| 2009-09-21 | $20.49 | $20.49 | 0 |
| 2009-09-18 | $20.49 | $20.49 | 0 |
| 2009-09-17 | $20.49 | $20.49 | 400 |
| 2009-09-16 | $20.10 | $20.10 | 0 |
| 2009-09-15 | $20.10 | $20.10 | 0 |
| 2009-09-14 | $20.10 | $20.10 | 0 |
| 2009-09-11 | $20.10 | $20.10 | 0 |
| 2009-09-10 | $20.10 | $20.10 | 0 |
| 2009-09-09 | $20.10 | $20.10 | 1,000 |
| 2009-09-08 | $18.10 | $18.10 | 0 |
| 2009-09-04 | $18.10 | $18.10 | 0 |
| 2009-09-03 | $18.10 | $18.10 | 0 |
| 2009-09-02 | $18.10 | $18.10 | 0 |
| 2009-09-01 | $18.10 | $18.10 | 1,300 |
| 2009-08-31 | $19.25 | $19.25 | 0 |
| 2009-08-28 | $19.25 | $19.25 | 24,100 |
| 2009-08-27 | $19.75 | $19.75 | 0 |
| 2009-08-26 | $19.75 | $19.75 | 0 |
| 2009-08-25 | $19.75 | $19.75 | 30,000 |
| 2009-08-24 | $18.94 | $18.94 | 0 |
| 2009-08-21 | $18.94 | $18.94 | 75,000 |
| 2009-08-20 | $18.13 | $18.13 | 0 |
| 2009-08-19 | $18.13 | $18.13 | 150,000 |
| 2009-08-18 | $17.94 | $17.94 | 130,000 |
| 2009-08-17 | $17.92 | $17.92 | 0 |
| 2009-08-14 | $17.92 | $17.92 | 0 |
| 2009-08-13 | $17.92 | $17.92 | 0 |
| 2009-08-12 | $17.92 | $17.92 | 0 |
| 2009-08-11 | $17.92 | $17.92 | 16,000 |
| 2009-08-10 | $18.15 | $18.15 | 500 |
| 2009-08-07 | $18.23 | $18.23 | 500 |
| 2009-08-06 | $18.15 | $18.15 | 1,100 |
| 2009-08-05 | $18.25 | $18.25 | 125,000 |
| 2009-08-04 | $18.96 | $18.96 | 0 |
| 2009-08-03 | $18.96 | $18.96 | 1,500 |
| 2009-07-31 | $18.15 | $18.15 | 0 |
| 2009-07-30 | $18.15 | $18.15 | 1,900 |
| 2009-07-29 | $17.45 | $17.45 | 0 |
| 2009-07-28 | $17.45 | $17.45 | 0 |
| 2009-07-27 | $17.45 | $17.45 | 0 |
| 2009-07-24 | $17.45 | $17.45 | 0 |
| 2009-07-23 | $17.45 | $17.45 | 500 |
| 2009-07-22 | $16.65 | $16.65 | 0 |
| 2009-07-21 | $16.65 | $16.65 | 200 |
| 2009-07-20 | $15.42 | $15.42 | 0 |
| 2009-07-17 | $15.42 | $15.42 | 0 |
| 2009-07-16 | $15.42 | $15.42 | 0 |
| 2009-07-15 | $15.42 | $15.42 | 0 |
| 2009-07-14 | $15.42 | $15.42 | 0 |
| 2009-07-13 | $15.42 | $15.42 | 331,200 |
| 2009-07-10 | $15.24 | $15.24 | 0 |
| 2009-07-09 | $15.24 | $15.24 | 0 |
| 2009-07-08 | $15.24 | $15.24 | 0 |
| 2009-07-07 | $15.24 | $15.24 | 450,000 |
| 2009-07-06 | $15.20 | $15.20 | 103,000 |
| 2009-07-02 | $16.19 | $16.19 | 0 |
| 2009-07-01 | $16.19 | $16.19 | 200,000 |
| 2009-06-30 | $15.06 | $15.06 | 0 |
| 2009-06-29 | $15.06 | $15.06 | 0 |
| 2009-06-26 | $15.06 | $15.06 | 0 |
| 2009-06-25 | $15.06 | $15.06 | 0 |
| 2009-06-24 | $15.06 | $15.06 | 0 |
| 2009-06-23 | $15.06 | $15.06 | 5,900 |
| 2009-06-22 | $15.02 | $15.02 | 180,900 |
| 2009-06-19 | $15.60 | $15.60 | 0 |
| 2009-06-18 | $15.60 | $15.60 | 1,200 |
| 2009-06-17 | $15.85 | $15.85 | 0 |
| 2009-06-16 | $15.85 | $15.85 | 0 |
| 2009-06-15 | $15.85 | $15.85 | 100,000 |
| 2009-06-12 | $16.61 | $16.61 | 100 |
| 2009-06-11 | $16.43 | $16.43 | 0 |
| 2009-06-10 | $16.43 | $16.43 | 100,000 |
| 2009-06-09 | $16.35 | $16.35 | 0 |
| 2009-06-08 | $16.35 | $16.35 | 0 |
| 2009-06-05 | $16.35 | $16.35 | 0 |
| 2009-06-04 | $16.35 | $16.35 | 400 |
| 2009-06-03 | $16.72 | $16.72 | 80,000 |
| 2009-06-02 | $17.25 | $17.25 | 248,000 |
| 2009-06-01 | $17.19 | $17.19 | 75,000 |
| 2009-05-29 | $16.20 | $16.20 | 200 |
| 2009-05-28 | $15.93 | $15.93 | 60,000 |
| 2009-05-27 | $15.95 | $15.95 | 0 |
| 2009-05-26 | $15.95 | $15.95 | 0 |
| 2009-05-22 | $15.95 | $15.95 | 99,500 |
| 2009-05-21 | $15.85 | $15.85 | 0 |
| 2009-05-20 | $15.85 | $15.85 | 0 |
| 2009-05-19 | $15.85 | $15.85 | 200,000 |
| 2009-05-18 | $14.90 | $14.90 | 0 |
| 2009-05-15 | $14.90 | $14.90 | 445,000 |
| 2009-05-14 | $14.35 | $14.35 | 0 |
| 2009-05-13 | $14.35 | $14.35 | 1,385,700 |
| 2009-05-12 | $15.60 | $15.60 | 200 |
| 2009-05-11 | $16.50 | $16.50 | 0 |
| 2009-05-08 | $16.50 | $16.50 | 47,500 |
| 2009-05-07 | $16.15 | $16.15 | 0 |
| 2009-05-06 | $16.15 | $16.15 | 151,000 |
| 2009-05-05 | $14.36 | $14.36 | 0 |
| 2009-05-04 | $14.36 | $14.36 | 0 |
| 2009-05-01 | $14.36 | $14.36 | 50,600 |
| 2009-04-30 | $14.65 | $14.65 | 300 |
| 2009-04-29 | $14.00 | $14.00 | 227,200 |
| 2009-04-28 | $14.12 | $14.12 | 120,000 |
| 2009-04-27 | $15.40 | $15.40 | 0 |
| 2009-04-24 | $15.40 | $15.40 | 0 |
| 2009-04-23 | $15.40 | $15.40 | 0 |
| 2009-04-22 | $15.40 | $15.40 | 408,300 |
| 2009-04-21 | $15.00 | $15.00 | 0 |
| 2009-04-20 | $15.00 | $15.00 | 0 |
| 2009-04-17 | $15.00 | $15.00 | 0 |
| 2009-04-16 | $15.00 | $15.00 | 1,000 |
| 2009-04-15 | $15.05 | $15.05 | 50,000 |
| 2009-04-14 | $15.10 | $15.10 | 120,300 |
| 2009-04-13 | $14.79 | $14.79 | 163,200 |
| 2009-04-09 | $14.67 | $14.67 | 0 |
| 2009-04-08 | $14.67 | $14.67 | 0 |
| 2009-04-07 | $14.67 | $14.67 | 0 |
| 2009-04-06 | $14.67 | $14.67 | 600 |
| 2009-04-03 | $14.86 | $14.86 | 2,600 |
| 2009-04-02 | $13.64 | $13.64 | 0 |
| 2009-04-01 | $13.64 | $13.64 | 1,000 |
| 2009-03-31 | $14.36 | $14.36 | 0 |
| 2009-03-30 | $14.36 | $14.36 | 0 |
| 2009-03-27 | $14.36 | $14.36 | 0 |
| 2009-03-26 | $14.36 | $14.36 | 402,500 |
| 2009-03-25 | $14.11 | $14.11 | 0 |
| 2009-03-24 | $14.11 | $14.11 | 140,500 |
| 2009-03-23 | $13.87 | $13.87 | 0 |
| 2009-03-20 | $13.87 | $13.87 | 0 |
| 2009-03-19 | $13.87 | $13.87 | 126,300 |
| 2009-03-18 | $13.50 | $13.50 | 0 |
| 2009-03-17 | $13.50 | $13.50 | 0 |
| 2009-03-16 | $13.50 | $13.50 | 30,000 |
| 2009-03-13 | $12.15 | $12.15 | 0 |
| 2009-03-12 | $12.15 | $12.15 | 0 |
| 2009-03-11 | $12.15 | $12.15 | 0 |
| 2009-03-10 | $12.15 | $12.15 | 0 |
| 2009-03-09 | $12.15 | $12.15 | 0 |
| 2009-03-06 | $12.15 | $12.15 | 0 |
| 2009-03-05 | $12.15 | $12.15 | 0 |
| 2009-03-04 | $12.15 | $12.15 | 600 |
| 2009-03-03 | $11.25 | $11.25 | 0 |
| 2009-03-02 | $11.25 | $11.25 | 300 |
| 2009-02-27 | $12.10 | $12.10 | 0 |
| 2009-02-26 | $12.10 | $12.10 | 0 |
| 2009-02-25 | $12.10 | $12.10 | 0 |
| 2009-02-24 | $12.10 | $12.10 | 0 |
| 2009-02-23 | $12.10 | $12.10 | 0 |
| 2009-02-20 | $12.10 | $12.10 | 0 |
| 2009-02-19 | $12.10 | $12.10 | 0 |
| 2009-02-18 | $12.10 | $12.10 | 151,100 |
| 2009-02-17 | $12.90 | $12.90 | 0 |
| 2009-02-13 | $12.90 | $12.90 | 0 |
| 2009-02-12 | $12.90 | $12.90 | 800 |
| 2009-02-11 | $14.08 | $14.08 | 0 |
| 2009-02-10 | $14.08 | $14.08 | 0 |
| 2009-02-09 | $14.08 | $14.08 | 0 |
| 2009-02-06 | $14.08 | $14.08 | 60,000 |
| 2009-02-05 | $13.50 | $13.50 | 0 |
| 2009-02-04 | $13.50 | $13.50 | 300 |
| 2009-02-03 | $12.75 | $12.75 | 0 |
| 2009-02-02 | $12.75 | $12.75 | 400 |
| 2009-01-30 | $12.92 | $12.92 | 97,000 |
| 2009-01-29 | $12.30 | $12.30 | 0 |
| 2009-01-28 | $12.30 | $12.30 | 0 |
| 2009-01-27 | $12.30 | $12.30 | 0 |
| 2009-01-26 | $12.30 | $12.30 | 78,300 |
| 2009-01-23 | $12.49 | $12.49 | 0 |
| 2009-01-22 | $12.49 | $12.49 | 500,000 |
| 2009-01-21 | $12.40 | $12.40 | 150,000 |
| 2009-01-20 | $12.00 | $12.00 | 700 |
| 2009-01-16 | $12.50 | $12.50 | 22,000 |
| 2009-01-15 | $14.75 | $14.75 | 0 |
| 2009-01-14 | $14.75 | $14.75 | 0 |
| 2009-01-13 | $14.75 | $14.75 | 0 |
| 2009-01-12 | $14.75 | $14.75 | 0 |
| 2009-01-09 | $14.75 | $14.75 | 0 |
| 2009-01-08 | $14.75 | $14.75 | 0 |
| 2009-01-07 | $14.75 | $14.75 | 500 |
| 2009-01-06 | $14.88 | $14.88 | 0 |
| 2009-01-05 | $14.88 | $14.88 | 65,000 |
| 2009-01-02 | $13.40 | $13.40 | 0 |