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
- 1989-05-09 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 | $24.89 | $40.18 | 10,123 |
| 2009-12-30 | $24.81 | $40.06 | 12,787 |
| 2009-12-29 | $24.97 | $40.31 | 32,501 |
| 2009-12-28 | $24.81 | $40.06 | 16,783 |
| 2009-12-24 | $24.66 | $39.82 | 18,382 |
| 2009-12-23 | $24.59 | $39.69 | 15,718 |
| 2009-12-22 | $24.53 | $39.60 | 32,767 |
| 2009-12-21 | $24.43 | $39.45 | 36,763 |
| 2009-12-18 | $24.46 | $39.48 | 56,210 |
| 2009-12-17 | $24.49 | $39.54 | 29,304 |
| 2009-12-16 | $24.87 | $40.15 | 18,648 |
| 2009-12-15 | $24.59 | $39.69 | 32,501 |
| 2009-12-14 | $24.49 | $39.53 | 29,837 |
| 2009-12-11 | $24.21 | $39.09 | 35,165 |
| 2009-12-10 | $23.72 | $38.30 | 30,636 |
| 2009-12-09 | $23.87 | $38.54 | 67,932 |
| 2009-12-08 | $23.65 | $38.18 | 30,103 |
| 2009-12-07 | $24.22 | $39.09 | 16,250 |
| 2009-12-04 | $24.40 | $39.39 | 37,030 |
| 2009-12-03 | $24.69 | $39.86 | 41,825 |
| 2009-12-02 | $25.00 | $40.36 | 23,710 |
| 2009-12-01 | $24.65 | $39.80 | 21,578 |
| 2009-11-30 | $23.86 | $38.51 | 60,473 |
| 2009-11-27 | $24.07 | $38.86 | 23,177 |
| 2009-11-25 | $25.20 | $40.68 | 28,771 |
| 2009-11-24 | $24.50 | $39.55 | 48,218 |
| 2009-11-23 | $24.42 | $39.42 | 21,578 |
| 2009-11-20 | $23.86 | $38.51 | 25,574 |
| 2009-11-19 | $24.44 | $39.45 | 28,505 |
| 2009-11-18 | $24.64 | $39.79 | 31,169 |
| 2009-11-17 | $24.69 | $39.86 | 35,165 |
| 2009-11-16 | $24.96 | $40.30 | 47,686 |
| 2009-11-13 | $24.45 | $39.48 | 31,435 |
| 2009-11-12 | $24.59 | $39.69 | 66,600 |
| 2009-11-11 | $24.62 | $39.75 | 149,717 |
| 2009-11-10 | $24.12 | $38.94 | 15,718 |
| 2009-11-09 | $24.27 | $39.18 | 21,312 |
| 2009-11-06 | $22.99 | $37.12 | 65,002 |
| 2009-11-05 | $23.35 | $37.69 | 26,107 |
| 2009-11-04 | $22.92 | $37.00 | 185,681 |
| 2009-11-03 | $22.29 | $35.98 | 34,099 |
| 2009-11-02 | $22.20 | $35.85 | 101,498 |
| 2009-10-30 | $21.96 | $35.46 | 92,441 |
| 2009-10-29 | $23.02 | $37.17 | 62,338 |
| 2009-10-28 | $22.37 | $36.12 | 33,833 |
| 2009-10-27 | $23.14 | $37.09 | 66,866 |
| 2009-10-26 | $24.91 | $39.92 | 62,071 |
| 2009-10-23 | $24.77 | $39.71 | 21,578 |
| 2009-10-22 | $25.23 | $40.43 | 46,620 |
| 2009-10-21 | $24.77 | $39.71 | 332,467 |
| 2009-10-20 | $25.22 | $40.42 | 25,042 |
| 2009-10-19 | $25.69 | $41.18 | 67,399 |
| 2009-10-16 | $25.74 | $41.25 | 86,580 |
| 2009-10-15 | $25.81 | $41.36 | 55,145 |
| 2009-10-14 | $26.02 | $41.70 | 29,304 |
| 2009-10-13 | $25.26 | $40.49 | 42,358 |
| 2009-10-12 | $24.87 | $39.86 | 17,849 |
| 2009-10-09 | $24.40 | $39.10 | 12,254 |
| 2009-10-08 | $24.20 | $38.78 | 63,137 |
| 2009-10-07 | $23.50 | $37.66 | 14,918 |
| 2009-10-06 | $23.12 | $37.06 | 83,383 |
| 2009-10-05 | $22.77 | $36.50 | 58,608 |
| 2009-10-02 | $22.37 | $35.85 | 52,747 |
| 2009-10-01 | $22.52 | $36.10 | 76,190 |
| 2009-09-30 | $23.27 | $37.29 | 22,910 |
| 2009-09-29 | $22.99 | $36.85 | 59,940 |
| 2009-09-28 | $22.84 | $36.61 | 25,841 |
| 2009-09-25 | $22.23 | $35.62 | 37,030 |
| 2009-09-24 | $22.79 | $36.52 | 31,169 |
| 2009-09-23 | $23.18 | $37.14 | 30,370 |
| 2009-09-22 | $23.54 | $37.72 | 37,562 |
| 2009-09-21 | $23.27 | $37.29 | 29,570 |
| 2009-09-18 | $23.47 | $37.62 | 201,931 |
| 2009-09-17 | $23.02 | $36.90 | 135,065 |
| 2009-09-16 | $22.48 | $36.04 | 118,282 |
| 2009-09-15 | $22.07 | $35.37 | 196,337 |
| 2009-09-14 | $22.18 | $35.55 | 62,870 |
| 2009-09-11 | $22.12 | $35.45 | 124,942 |
| 2009-09-10 | $21.85 | $35.01 | 130,003 |
| 2009-09-09 | $21.49 | $34.45 | 32,767 |
| 2009-09-08 | $21.31 | $34.15 | 46,620 |
| 2009-09-04 | $20.85 | $33.41 | 19,181 |
| 2009-09-03 | $20.45 | $32.77 | 63,403 |
| 2009-09-02 | $20.62 | $33.04 | 32,501 |
| 2009-09-01 | $20.87 | $33.45 | 31,169 |
| 2009-08-31 | $21.25 | $34.06 | 24,242 |
| 2009-08-28 | $21.34 | $34.20 | 21,046 |
| 2009-08-27 | $21.42 | $34.32 | 184,882 |
| 2009-08-26 | $21.05 | $33.73 | 95,638 |
| 2009-08-25 | $21.30 | $34.14 | 42,890 |
| 2009-08-24 | $21.43 | $34.35 | 28,238 |
| 2009-08-21 | $21.23 | $34.02 | 26,640 |
| 2009-08-20 | $20.89 | $33.48 | 30,103 |
| 2009-08-19 | $20.80 | $33.33 | 41,026 |
| 2009-08-18 | $20.51 | $32.88 | 116,950 |
| 2009-08-17 | $20.33 | $32.58 | 25,574 |
| 2009-08-14 | $20.76 | $33.27 | 25,574 |
| 2009-08-13 | $21.22 | $34.01 | 33,300 |
| 2009-08-12 | $20.57 | $32.97 | 29,570 |
| 2009-08-11 | $20.50 | $32.85 | 55,145 |
| 2009-08-10 | $20.49 | $32.84 | 50,882 |
| 2009-08-07 | $20.41 | $32.71 | 37,030 |
| 2009-08-06 | $20.82 | $33.37 | 29,038 |
| 2009-08-05 | $21.21 | $33.99 | 29,837 |
| 2009-08-04 | $21.19 | $33.96 | 25,841 |
| 2009-08-03 | $21.23 | $34.02 | 15,185 |
| 2009-07-31 | $20.57 | $32.97 | 32,234 |
| 2009-07-30 | $20.18 | $32.34 | 29,837 |
| 2009-07-29 | $20.23 | $32.43 | 41,825 |
| 2009-07-28 | $18.66 | $29.90 | 46,620 |
| 2009-07-27 | $18.75 | $30.05 | 21,578 |
| 2009-07-24 | $18.83 | $30.17 | 46,620 |
| 2009-07-23 | $18.63 | $29.85 | 36,763 |
| 2009-07-22 | $18.09 | $29.00 | 30,636 |
| 2009-07-21 | $18.02 | $28.88 | 38,095 |
| 2009-07-20 | $17.85 | $28.61 | 30,370 |
| 2009-07-17 | $17.72 | $28.40 | 26,107 |
| 2009-07-16 | $17.65 | $28.28 | 65,268 |
| 2009-07-15 | $16.91 | $27.10 | 25,042 |
| 2009-07-14 | $16.62 | $26.63 | 21,312 |
| 2009-07-13 | $16.52 | $26.47 | 44,222 |
| 2009-07-10 | $15.66 | $25.09 | 41,558 |
| 2009-07-09 | $16.07 | $25.75 | 25,574 |
| 2009-07-08 | $15.95 | $25.57 | 30,902 |
| 2009-07-07 | $15.75 | $25.24 | 38,362 |
| 2009-07-06 | $16.23 | $26.02 | 185,947 |
| 2009-07-02 | $16.39 | $26.27 | 69,264 |
| 2009-07-01 | $16.84 | $26.98 | 30,370 |
| 2009-06-30 | $16.54 | $26.51 | 32,767 |
| 2009-06-29 | $16.82 | $26.95 | 26,906 |
| 2009-06-26 | $16.55 | $26.53 | 23,443 |
| 2009-06-25 | $16.42 | $26.31 | 30,103 |
| 2009-06-24 | $16.25 | $26.05 | 43,157 |
| 2009-06-23 | $16.37 | $26.23 | 210,190 |
| 2009-06-22 | $16.27 | $26.07 | 92,441 |
| 2009-06-19 | $16.80 | $26.92 | 85,781 |
| 2009-06-18 | $16.93 | $27.13 | 24,242 |
| 2009-06-17 | $17.08 | $27.37 | 65,268 |
| 2009-06-16 | $17.17 | $27.52 | 168,631 |
| 2009-06-15 | $17.39 | $27.88 | 26,640 |
| 2009-06-12 | $18.02 | $28.88 | 17,849 |
| 2009-06-11 | $18.04 | $28.91 | 53,014 |
| 2009-06-10 | $17.59 | $28.18 | 47,686 |
| 2009-06-09 | $17.45 | $27.97 | 96,437 |
| 2009-06-08 | $17.34 | $27.79 | 26,640 |
| 2009-06-05 | $17.45 | $27.97 | 75,658 |
| 2009-06-04 | $17.65 | $28.29 | 19,447 |
| 2009-06-03 | $17.89 | $28.67 | 51,682 |
| 2009-06-02 | $18.24 | $29.24 | 77,522 |
| 2009-06-01 | $17.92 | $28.73 | 36,230 |
| 2009-05-29 | $17.43 | $27.93 | 449,150 |
| 2009-05-28 | $17.22 | $27.60 | 64,202 |
| 2009-05-27 | $16.93 | $27.14 | 29,570 |
| 2009-05-26 | $17.77 | $28.47 | 31,968 |
| 2009-05-22 | $17.53 | $28.09 | 98,035 |
| 2009-05-21 | $17.64 | $28.28 | 100,433 |
| 2009-05-20 | $17.40 | $27.88 | 322,078 |
| 2009-05-19 | $17.02 | $27.28 | 115,085 |
| 2009-05-18 | $17.06 | $27.34 | 221,645 |
| 2009-05-15 | $16.48 | $26.41 | 106,027 |
| 2009-05-14 | $16.27 | $26.08 | 42,358 |
| 2009-05-13 | $16.06 | $25.74 | 88,978 |
| 2009-05-12 | $16.60 | $26.60 | 799,733 |
| 2009-05-11 | $16.49 | $26.42 | 163,037 |
| 2009-05-08 | $17.23 | $27.61 | 38,095 |
| 2009-05-07 | $16.50 | $26.45 | 94,572 |
| 2009-05-06 | $16.81 | $26.95 | 109,490 |
| 2009-05-05 | $16.70 | $26.77 | 24,242 |
| 2009-05-04 | $16.57 | $26.56 | 41,558 |
| 2009-05-01 | $15.69 | $25.15 | 168,631 |
| 2009-04-30 | $15.65 | $25.09 | 86,580 |
| 2009-04-29 | $16.16 | $24.81 | 194,472 |
| 2009-04-28 | $16.21 | $24.89 | 59,940 |
| 2009-04-27 | $15.65 | $24.03 | 31,968 |
| 2009-04-24 | $15.97 | $24.52 | 161,438 |
| 2009-04-23 | $16.18 | $24.83 | 32,234 |
| 2009-04-22 | $16.10 | $24.71 | 93,506 |
| 2009-04-21 | $16.39 | $25.16 | 243,490 |
| 2009-04-20 | $15.96 | $24.51 | 51,149 |
| 2009-04-17 | $16.74 | $25.70 | 464,602 |
| 2009-04-16 | $16.89 | $25.93 | 186,746 |
| 2009-04-15 | $16.46 | $25.27 | 25,308 |
| 2009-04-14 | $16.69 | $25.61 | 47,153 |
| 2009-04-13 | $16.54 | $25.38 | 114,019 |
| 2009-04-09 | $16.25 | $24.95 | 54,346 |
| 2009-04-08 | $15.18 | $23.31 | 32,234 |
| 2009-04-07 | $15.26 | $23.42 | 33,034 |
| 2009-04-06 | $15.45 | $23.71 | 57,542 |
| 2009-04-03 | $15.93 | $24.46 | 33,300 |
| 2009-04-02 | $14.70 | $22.56 | 128,671 |
| 2009-04-01 | $14.17 | $21.75 | 107,892 |
| 2009-03-31 | $14.17 | $21.75 | 248,018 |
| 2009-03-30 | $14.00 | $21.49 | 1,200,931 |
| 2009-03-27 | $14.55 | $22.34 | 391,342 |
| 2009-03-26 | $15.08 | $23.14 | 1,605,060 |
| 2009-03-25 | $15.05 | $23.11 | 167,299 |
| 2009-03-24 | $15.35 | $23.57 | 72,727 |
| 2009-03-23 | $16.44 | $25.24 | 61,272 |
| 2009-03-20 | $15.58 | $23.91 | 58,342 |
| 2009-03-19 | $14.95 | $22.95 | 56,743 |
| 2009-03-18 | $14.41 | $22.13 | 54,346 |
| 2009-03-17 | $13.93 | $21.38 | 48,218 |
| 2009-03-16 | $13.84 | $21.25 | 56,210 |
| 2009-03-13 | $13.72 | $21.06 | 69,530 |
| 2009-03-12 | $13.70 | $21.03 | 102,031 |
| 2009-03-11 | $13.49 | $20.71 | 87,646 |
| 2009-03-10 | $13.76 | $21.12 | 178,222 |
| 2009-03-09 | $12.45 | $19.11 | 184,082 |
| 2009-03-06 | $12.35 | $18.96 | 150,516 |
| 2009-03-05 | $12.27 | $18.84 | 122,011 |
| 2009-03-04 | $13.29 | $20.40 | 133,999 |
| 2009-03-03 | $12.18 | $18.70 | 206,993 |
| 2009-03-02 | $12.44 | $19.10 | 151,049 |
| 2009-02-27 | $13.19 | $20.25 | 115,351 |
| 2009-02-26 | $13.25 | $20.33 | 86,580 |
| 2009-02-25 | $13.34 | $20.48 | 146,254 |
| 2009-02-24 | $13.70 | $21.03 | 129,737 |
| 2009-02-23 | $12.52 | $19.22 | 145,188 |
| 2009-02-20 | $13.23 | $20.31 | 159,307 |
| 2009-02-19 | $13.59 | $20.86 | 169,697 |
| 2009-02-18 | $13.44 | $20.63 | 104,695 |
| 2009-02-17 | $13.66 | $20.96 | 73,260 |
| 2009-02-13 | $15.22 | $23.36 | 45,288 |
| 2009-02-12 | $15.20 | $23.34 | 62,338 |
| 2009-02-11 | $15.14 | $23.24 | 58,075 |
| 2009-02-10 | $14.71 | $22.59 | 101,765 |
| 2009-02-09 | $15.44 | $23.70 | 56,477 |
| 2009-02-06 | $14.86 | $22.82 | 60,739 |
| 2009-02-05 | $14.06 | $21.58 | 42,624 |
| 2009-02-04 | $14.10 | $21.64 | 58,608 |
| 2009-02-03 | $13.80 | $21.18 | 79,121 |
| 2009-02-02 | $13.53 | $20.77 | 64,469 |
| 2009-01-30 | $13.35 | $20.50 | 66,067 |
| 2009-01-29 | $14.09 | $21.63 | 665,201 |
| 2009-01-28 | $14.53 | $22.30 | 55,678 |
| 2009-01-27 | $13.81 | $21.20 | 74,059 |
| 2009-01-26 | $13.70 | $21.03 | 103,896 |
| 2009-01-23 | $13.18 | $20.22 | 129,470 |
| 2009-01-22 | $13.66 | $20.96 | 123,610 |
| 2009-01-21 | $14.36 | $22.04 | 104,695 |
| 2009-01-20 | $13.57 | $20.83 | 95,904 |
| 2009-01-16 | $15.17 | $23.28 | 111,888 |
| 2009-01-15 | $14.94 | $22.93 | 52,214 |
| 2009-01-14 | $14.85 | $22.79 | 117,216 |
| 2009-01-13 | $15.62 | $23.97 | 65,268 |
| 2009-01-12 | $15.50 | $23.80 | 172,094 |
| 2009-01-09 | $15.73 | $24.14 | 120,679 |
| 2009-01-08 | $16.39 | $25.16 | 58,608 |
| 2009-01-07 | $16.57 | $25.44 | 157,442 |
| 2009-01-06 | $16.52 | $25.35 | 116,150 |
| 2009-01-05 | $16.39 | $25.16 | 108,425 |
| 2009-01-02 | $16.44 | $25.24 | 40,226 |