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
- 1996-11-18 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 | $14.70 | $22.42 | 786,100 |
| 2009-12-30 | $14.80 | $22.57 | 706,500 |
| 2009-12-29 | $14.97 | $22.83 | 415,700 |
| 2009-12-28 | $14.96 | $22.82 | 606,400 |
| 2009-12-24 | $14.95 | $22.80 | 263,600 |
| 2009-12-23 | $14.89 | $22.71 | 478,300 |
| 2009-12-22 | $14.82 | $22.60 | 906,800 |
| 2009-12-21 | $14.61 | $22.28 | 835,500 |
| 2009-12-18 | $14.39 | $21.95 | 1,351,400 |
| 2009-12-17 | $14.43 | $22.01 | 1,024,800 |
| 2009-12-16 | $14.86 | $22.66 | 674,200 |
| 2009-12-15 | $14.86 | $22.66 | 815,000 |
| 2009-12-14 | $14.99 | $22.86 | 737,700 |
| 2009-12-11 | $14.83 | $22.62 | 1,048,800 |
| 2009-12-10 | $14.97 | $22.83 | 959,300 |
| 2009-12-09 | $14.94 | $22.79 | 841,200 |
| 2009-12-08 | $14.85 | $22.65 | 1,686,500 |
| 2009-12-07 | $15.46 | $23.58 | 784,300 |
| 2009-12-04 | $15.62 | $23.82 | 1,258,600 |
| 2009-12-03 | $15.49 | $23.63 | 895,000 |
| 2009-12-02 | $15.58 | $23.76 | 2,472,400 |
| 2009-12-01 | $15.32 | $23.37 | 2,765,400 |
| 2009-11-30 | $14.85 | $22.65 | 1,895,500 |
| 2009-11-27 | $14.73 | $22.47 | 601,900 |
| 2009-11-25 | $14.87 | $22.68 | 1,080,600 |
| 2009-11-24 | $14.46 | $22.05 | 755,700 |
| 2009-11-23 | $14.40 | $21.96 | 640,700 |
| 2009-11-20 | $14.15 | $21.58 | 1,577,800 |
| 2009-11-19 | $14.31 | $21.83 | 635,600 |
| 2009-11-18 | $14.49 | $22.10 | 438,500 |
| 2009-11-17 | $14.53 | $22.16 | 797,700 |
| 2009-11-16 | $14.54 | $22.18 | 663,500 |
| 2009-11-13 | $14.36 | $21.90 | 1,105,500 |
| 2009-11-12 | $14.30 | $21.81 | 799,000 |
| 2009-11-11 | $14.33 | $21.86 | 1,202,400 |
| 2009-11-10 | $14.40 | $21.96 | 1,301,900 |
| 2009-11-09 | $14.40 | $21.96 | 748,300 |
| 2009-11-06 | $14.01 | $21.37 | 607,300 |
| 2009-11-05 | $14.13 | $21.55 | 1,179,700 |
| 2009-11-04 | $13.69 | $20.88 | 1,249,000 |
| 2009-11-03 | $13.53 | $20.64 | 1,833,400 |
| 2009-11-02 | $13.64 | $20.80 | 1,684,000 |
| 2009-10-30 | $13.54 | $20.65 | 4,224,500 |
| 2009-10-29 | $14.19 | $21.64 | 1,519,900 |
| 2009-10-28 | $14.01 | $21.37 | 1,876,700 |
| 2009-10-27 | $13.95 | $21.28 | 1,943,200 |
| 2009-10-26 | $14.07 | $21.46 | 1,659,500 |
| 2009-10-23 | $14.23 | $21.70 | 2,235,700 |
| 2009-10-22 | $14.59 | $22.25 | 1,462,800 |
| 2009-10-21 | $14.29 | $21.79 | 926,300 |
| 2009-10-20 | $14.06 | $21.44 | 1,747,900 |
| 2009-10-19 | $14.11 | $21.52 | 909,400 |
| 2009-10-16 | $14.00 | $21.35 | 567,900 |
| 2009-10-15 | $14.26 | $21.75 | 1,157,100 |
| 2009-10-14 | $14.07 | $21.46 | 1,097,200 |
| 2009-10-13 | $13.81 | $21.06 | 672,900 |
| 2009-10-12 | $13.81 | $21.06 | 562,200 |
| 2009-10-09 | $13.69 | $20.88 | 582,600 |
| 2009-10-08 | $13.83 | $21.09 | 1,433,700 |
| 2009-10-07 | $13.75 | $20.97 | 682,100 |
| 2009-10-06 | $13.76 | $20.99 | 1,090,600 |
| 2009-10-05 | $13.55 | $20.67 | 815,800 |
| 2009-10-02 | $13.20 | $20.13 | 1,097,500 |
| 2009-10-01 | $13.28 | $20.25 | 863,800 |
| 2009-09-30 | $13.66 | $20.83 | 757,800 |
| 2009-09-29 | $13.75 | $20.97 | 657,300 |
| 2009-09-28 | $13.82 | $21.08 | 542,700 |
| 2009-09-25 | $13.59 | $20.73 | 1,199,700 |
| 2009-09-24 | $13.57 | $20.70 | 1,135,100 |
| 2009-09-23 | $13.57 | $20.70 | 846,800 |
| 2009-09-22 | $13.66 | $20.83 | 2,445,300 |
| 2009-09-21 | $13.62 | $20.77 | 679,200 |
| 2009-09-18 | $13.69 | $20.88 | 604,800 |
| 2009-09-17 | $13.86 | $21.14 | 641,600 |
| 2009-09-16 | $14.00 | $21.35 | 951,500 |
| 2009-09-15 | $14.00 | $21.35 | 819,700 |
| 2009-09-14 | $13.79 | $21.03 | 880,500 |
| 2009-09-11 | $13.87 | $21.15 | 736,200 |
| 2009-09-10 | $14.00 | $21.35 | 1,050,900 |
| 2009-09-09 | $14.02 | $21.38 | 710,400 |
| 2009-09-08 | $13.97 | $21.31 | 1,996,900 |
| 2009-09-04 | $13.49 | $20.57 | 1,065,600 |
| 2009-09-03 | $13.19 | $20.12 | 2,249,200 |
| 2009-09-02 | $12.88 | $19.64 | 1,787,800 |
| 2009-09-01 | $12.96 | $19.77 | 1,468,500 |
| 2009-08-31 | $13.32 | $20.32 | 744,600 |
| 2009-08-28 | $13.40 | $20.44 | 731,300 |
| 2009-08-27 | $13.50 | $20.59 | 711,500 |
| 2009-08-26 | $13.35 | $20.36 | 861,600 |
| 2009-08-25 | $13.36 | $20.38 | 868,500 |
| 2009-08-24 | $13.06 | $19.92 | 670,200 |
| 2009-08-21 | $13.09 | $19.96 | 1,134,800 |
| 2009-08-20 | $12.86 | $19.61 | 1,080,800 |
| 2009-08-19 | $12.75 | $19.45 | 1,296,700 |
| 2009-08-18 | $12.48 | $19.03 | 577,000 |
| 2009-08-17 | $12.37 | $18.87 | 940,600 |
| 2009-08-14 | $12.74 | $19.43 | 1,289,000 |
| 2009-08-13 | $12.91 | $19.69 | 901,400 |
| 2009-08-12 | $12.97 | $19.78 | 1,291,200 |
| 2009-08-11 | $12.79 | $19.51 | 947,700 |
| 2009-08-10 | $12.83 | $19.57 | 702,900 |
| 2009-08-07 | $12.86 | $19.61 | 976,700 |
| 2009-08-06 | $12.62 | $19.25 | 1,882,600 |
| 2009-08-05 | $12.76 | $19.46 | 1,079,900 |
| 2009-08-04 | $12.97 | $19.78 | 1,479,900 |
| 2009-08-03 | $12.98 | $19.80 | 1,869,400 |
| 2009-07-31 | $12.79 | $19.51 | 854,500 |
| 2009-07-30 | $12.71 | $19.39 | 1,298,000 |
| 2009-07-29 | $12.32 | $18.79 | 715,700 |
| 2009-07-28 | $12.29 | $18.74 | 1,817,200 |
| 2009-07-27 | $12.16 | $18.55 | 752,900 |
| 2009-07-24 | $12.09 | $18.44 | 1,045,200 |
| 2009-07-23 | $12.16 | $18.55 | 2,554,700 |
| 2009-07-22 | $11.82 | $18.03 | 1,776,600 |
| 2009-07-21 | $11.78 | $17.97 | 2,363,700 |
| 2009-07-20 | $11.78 | $17.97 | 1,595,500 |
| 2009-07-17 | $11.75 | $17.92 | 1,340,800 |
| 2009-07-16 | $11.63 | $17.74 | 2,165,500 |
| 2009-07-15 | $11.54 | $17.60 | 2,387,500 |
| 2009-07-14 | $11.26 | $17.17 | 1,306,900 |
| 2009-07-13 | $11.30 | $17.23 | 2,004,200 |
| 2009-07-10 | $11.12 | $16.96 | 966,900 |
| 2009-07-09 | $11.28 | $17.20 | 1,247,000 |
| 2009-07-08 | $11.24 | $17.14 | 2,301,400 |
| 2009-07-07 | $11.36 | $17.33 | 660,600 |
| 2009-07-06 | $11.68 | $17.81 | 953,700 |
| 2009-07-02 | $11.77 | $17.95 | 699,600 |
| 2009-07-01 | $12.01 | $18.32 | 825,400 |
| 2009-06-30 | $11.80 | $18.00 | 1,473,200 |
| 2009-06-29 | $11.85 | $18.07 | 716,700 |
| 2009-06-26 | $11.57 | $17.65 | 699,300 |
| 2009-06-25 | $11.51 | $17.55 | 1,263,600 |
| 2009-06-24 | $11.28 | $17.20 | 1,215,900 |
| 2009-06-23 | $11.54 | $17.60 | 1,727,700 |
| 2009-06-22 | $11.43 | $17.43 | 1,693,200 |
| 2009-06-19 | $11.62 | $17.72 | 912,300 |
| 2009-06-18 | $11.60 | $17.69 | 2,170,300 |
| 2009-06-17 | $11.38 | $17.36 | 2,325,500 |
| 2009-06-16 | $10.91 | $16.64 | 1,719,400 |
| 2009-06-15 | $10.95 | $16.70 | 1,898,600 |
| 2009-06-12 | $11.33 | $17.28 | 1,753,600 |
| 2009-06-11 | $11.19 | $17.07 | 1,791,900 |
| 2009-06-10 | $11.04 | $16.84 | 1,444,000 |
| 2009-06-09 | $11.16 | $17.02 | 1,053,800 |
| 2009-06-08 | $11.07 | $16.88 | 1,428,600 |
| 2009-06-05 | $11.06 | $16.87 | 1,441,800 |
| 2009-06-04 | $11.38 | $17.36 | 917,100 |
| 2009-06-03 | $11.42 | $17.42 | 1,437,600 |
| 2009-06-02 | $11.63 | $17.74 | 1,391,700 |
| 2009-06-01 | $11.59 | $17.68 | 1,152,400 |
| 2009-05-29 | $11.45 | $17.46 | 1,015,200 |
| 2009-05-28 | $11.25 | $17.16 | 1,244,600 |
| 2009-05-27 | $11.19 | $17.07 | 1,158,600 |
| 2009-05-26 | $11.52 | $17.57 | 1,860,400 |
| 2009-05-22 | $11.32 | $17.27 | 1,548,000 |
| 2009-05-21 | $11.26 | $17.17 | 1,281,500 |
| 2009-05-20 | $11.34 | $17.30 | 1,847,400 |
| 2009-05-19 | $11.32 | $17.27 | 1,169,000 |
| 2009-05-18 | $11.37 | $17.34 | 1,361,000 |
| 2009-05-15 | $11.07 | $16.88 | 743,200 |
| 2009-05-14 | $11.38 | $17.36 | 1,292,200 |
| 2009-05-13 | $11.30 | $17.23 | 1,198,000 |
| 2009-05-12 | $11.35 | $17.31 | 1,297,700 |
| 2009-05-11 | $10.99 | $16.76 | 1,281,700 |
| 2009-05-08 | $11.06 | $16.87 | 1,675,700 |
| 2009-05-07 | $10.88 | $16.59 | 1,582,300 |
| 2009-05-06 | $11.09 | $16.91 | 1,615,400 |
| 2009-05-05 | $11.14 | $16.99 | 1,415,500 |
| 2009-05-04 | $11.23 | $17.13 | 3,442,400 |
| 2009-05-01 | $11.02 | $16.81 | 1,682,800 |
| 2009-04-30 | $10.88 | $16.59 | 2,128,300 |
| 2009-04-29 | $10.99 | $16.76 | 2,817,400 |
| 2009-04-28 | $10.87 | $16.58 | 1,609,500 |
| 2009-04-27 | $11.86 | $16.48 | 1,940,700 |
| 2009-04-24 | $11.79 | $16.39 | 2,249,300 |
| 2009-04-23 | $11.44 | $15.90 | 2,000,200 |
| 2009-04-22 | $11.24 | $15.62 | 2,380,400 |
| 2009-04-21 | $11.68 | $16.23 | 3,168,800 |
| 2009-04-20 | $12.52 | $17.40 | 1,345,100 |
| 2009-04-17 | $12.73 | $17.69 | 1,298,600 |
| 2009-04-16 | $12.73 | $17.69 | 1,369,400 |
| 2009-04-15 | $12.68 | $17.62 | 1,246,200 |
| 2009-04-14 | $12.43 | $17.27 | 2,381,700 |
| 2009-04-13 | $12.67 | $17.61 | 1,415,700 |
| 2009-04-09 | $12.50 | $17.37 | 1,196,900 |
| 2009-04-08 | $12.54 | $17.43 | 1,069,300 |
| 2009-04-07 | $12.43 | $17.27 | 951,400 |
| 2009-04-06 | $12.45 | $17.30 | 1,341,600 |
| 2009-04-03 | $12.76 | $17.73 | 954,900 |
| 2009-04-02 | $12.92 | $17.96 | 902,300 |
| 2009-04-01 | $12.66 | $17.59 | 948,500 |
| 2009-03-31 | $12.35 | $17.16 | 1,838,800 |
| 2009-03-30 | $12.06 | $16.76 | 1,578,900 |
| 2009-03-27 | $12.23 | $17.00 | 1,367,100 |
| 2009-03-26 | $12.96 | $18.01 | 936,500 |
| 2009-03-25 | $12.98 | $18.04 | 1,756,900 |
| 2009-03-24 | $12.59 | $17.50 | 1,108,800 |
| 2009-03-23 | $12.85 | $17.86 | 1,134,900 |
| 2009-03-20 | $12.21 | $16.97 | 1,425,400 |
| 2009-03-19 | $12.73 | $17.69 | 1,286,400 |
| 2009-03-18 | $12.98 | $18.04 | 1,560,900 |
| 2009-03-17 | $12.60 | $17.51 | 1,084,800 |
| 2009-03-16 | $12.33 | $17.14 | 1,061,900 |
| 2009-03-13 | $12.24 | $17.01 | 1,341,200 |
| 2009-03-12 | $12.19 | $16.94 | 1,282,300 |
| 2009-03-11 | $11.82 | $16.43 | 1,158,900 |
| 2009-03-10 | $11.88 | $16.51 | 1,957,200 |
| 2009-03-09 | $11.37 | $15.80 | 2,555,100 |
| 2009-03-06 | $11.71 | $16.27 | 2,097,700 |
| 2009-03-05 | $11.49 | $15.97 | 1,961,700 |
| 2009-03-04 | $12.17 | $16.91 | 2,256,400 |
| 2009-03-03 | $11.60 | $16.12 | 2,688,600 |
| 2009-03-02 | $11.65 | $16.19 | 2,459,400 |
| 2009-02-27 | $11.99 | $16.66 | 1,934,600 |
| 2009-02-26 | $11.99 | $16.66 | 1,635,000 |
| 2009-02-25 | $11.54 | $16.04 | 1,709,000 |
| 2009-02-24 | $11.93 | $16.58 | 1,466,700 |
| 2009-02-23 | $11.64 | $16.18 | 1,682,000 |
| 2009-02-20 | $12.04 | $16.73 | 1,865,400 |
| 2009-02-19 | $11.93 | $16.58 | 1,413,900 |
| 2009-02-18 | $12.04 | $16.73 | 1,794,100 |
| 2009-02-17 | $11.72 | $16.29 | 1,502,700 |
| 2009-02-13 | $12.31 | $17.11 | 1,324,000 |
| 2009-02-12 | $12.44 | $17.29 | 1,218,600 |
| 2009-02-11 | $12.36 | $17.18 | 1,374,600 |
| 2009-02-10 | $12.16 | $16.90 | 1,689,300 |
| 2009-02-09 | $12.66 | $17.59 | 1,272,700 |
| 2009-02-06 | $13.01 | $18.08 | 1,085,300 |
| 2009-02-05 | $12.94 | $17.98 | 1,513,400 |
| 2009-02-04 | $12.96 | $18.01 | 1,796,900 |
| 2009-02-03 | $13.10 | $18.21 | 3,919,500 |
| 2009-02-02 | $12.22 | $16.98 | 1,174,000 |
| 2009-01-30 | $12.04 | $16.73 | 1,751,000 |
| 2009-01-29 | $12.48 | $17.34 | 1,850,800 |
| 2009-01-28 | $13.28 | $18.46 | 1,364,000 |
| 2009-01-27 | $13.17 | $18.30 | 1,534,400 |
| 2009-01-26 | $13.33 | $18.53 | 1,899,100 |
| 2009-01-23 | $13.29 | $18.47 | 2,151,100 |
| 2009-01-22 | $13.24 | $18.40 | 1,975,800 |
| 2009-01-21 | $13.64 | $18.96 | 1,752,200 |
| 2009-01-20 | $13.21 | $18.36 | 2,494,400 |
| 2009-01-16 | $13.29 | $18.47 | 2,326,000 |
| 2009-01-15 | $13.43 | $18.66 | 2,148,200 |
| 2009-01-14 | $13.37 | $18.58 | 1,581,900 |
| 2009-01-13 | $13.89 | $19.30 | 1,576,900 |
| 2009-01-12 | $13.99 | $19.44 | 1,487,800 |
| 2009-01-09 | $14.32 | $19.90 | 1,537,000 |
| 2009-01-08 | $15.00 | $20.85 | 1,304,200 |
| 2009-01-07 | $14.64 | $20.35 | 1,302,700 |
| 2009-01-06 | $15.20 | $21.12 | 2,238,800 |
| 2009-01-05 | $15.48 | $21.51 | 1,656,600 |
| 2009-01-02 | $15.45 | $21.47 | 1,149,000 |