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
- 1984-08-23 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 | $14.55 | $14.55 | 458,900 |
| 2009-12-30 | $14.54 | $14.54 | 347,900 |
| 2009-12-29 | $14.51 | $14.51 | 337,000 |
| 2009-12-28 | $14.43 | $14.43 | 294,000 |
| 2009-12-24 | $14.31 | $14.31 | 95,700 |
| 2009-12-23 | $14.26 | $14.26 | 650,900 |
| 2009-12-22 | $14.30 | $14.30 | 508,000 |
| 2009-12-21 | $14.51 | $14.51 | 392,700 |
| 2009-12-18 | $14.33 | $14.33 | 914,600 |
| 2009-12-17 | $14.04 | $14.04 | 477,500 |
| 2009-12-16 | $14.25 | $14.25 | 332,800 |
| 2009-12-15 | $14.08 | $14.08 | 441,300 |
| 2009-12-14 | $14.07 | $14.07 | 609,400 |
| 2009-12-11 | $13.97 | $13.97 | 335,000 |
| 2009-12-10 | $13.85 | $13.85 | 513,800 |
| 2009-12-09 | $13.99 | $13.99 | 586,100 |
| 2009-12-08 | $14.13 | $14.13 | 640,400 |
| 2009-12-07 | $14.26 | $14.26 | 399,300 |
| 2009-12-04 | $14.44 | $14.44 | 505,000 |
| 2009-12-03 | $14.20 | $14.20 | 687,000 |
| 2009-12-02 | $14.29 | $14.29 | 610,200 |
| 2009-12-01 | $14.27 | $14.27 | 426,300 |
| 2009-11-30 | $14.15 | $14.15 | 939,600 |
| 2009-11-27 | $14.23 | $14.23 | 301,600 |
| 2009-11-25 | $14.48 | $14.48 | 487,500 |
| 2009-11-24 | $14.35 | $14.35 | 432,300 |
| 2009-11-23 | $14.55 | $14.55 | 1,374,900 |
| 2009-11-20 | $14.64 | $14.64 | 2,988,900 |
| 2009-11-19 | $15.01 | $15.01 | 1,046,900 |
| 2009-11-18 | $15.52 | $15.52 | 966,500 |
| 2009-11-17 | $15.98 | $15.98 | 891,200 |
| 2009-11-16 | $15.98 | $15.98 | 1,102,600 |
| 2009-11-13 | $16.03 | $16.03 | 561,900 |
| 2009-11-12 | $15.90 | $15.90 | 727,600 |
| 2009-11-11 | $16.12 | $16.12 | 942,600 |
| 2009-11-10 | $15.74 | $15.74 | 1,022,700 |
| 2009-11-09 | $15.59 | $15.59 | 815,800 |
| 2009-11-06 | $14.98 | $14.98 | 1,097,200 |
| 2009-11-05 | $15.09 | $15.09 | 1,746,700 |
| 2009-11-04 | $14.78 | $14.78 | 1,538,100 |
| 2009-11-03 | $14.69 | $14.69 | 1,379,700 |
| 2009-11-02 | $14.45 | $14.45 | 2,485,600 |
| 2009-10-30 | $14.07 | $14.07 | 3,635,200 |
| 2009-10-29 | $13.60 | $13.60 | 2,588,800 |
| 2009-10-28 | $12.98 | $12.98 | 3,391,800 |
| 2009-10-27 | $13.85 | $13.85 | 9,346,500 |
| 2009-10-26 | $17.70 | $17.70 | 855,000 |
| 2009-10-23 | $17.78 | $17.78 | 944,400 |
| 2009-10-22 | $17.90 | $17.90 | 648,900 |
| 2009-10-21 | $17.39 | $17.39 | 831,300 |
| 2009-10-20 | $17.68 | $17.68 | 680,900 |
| 2009-10-19 | $18.13 | $18.13 | 748,600 |
| 2009-10-16 | $18.04 | $18.04 | 2,349,000 |
| 2009-10-15 | $19.15 | $19.15 | 1,027,500 |
| 2009-10-14 | $19.08 | $19.08 | 3,995,400 |
| 2009-10-13 | $17.16 | $17.16 | 1,188,700 |
| 2009-10-12 | $16.76 | $16.76 | 1,103,700 |
| 2009-10-09 | $16.66 | $16.66 | 1,524,300 |
| 2009-10-08 | $16.25 | $16.25 | 944,400 |
| 2009-10-07 | $15.98 | $15.98 | 807,300 |
| 2009-10-06 | $15.88 | $15.88 | 1,343,500 |
| 2009-10-05 | $15.23 | $15.23 | 936,200 |
| 2009-10-02 | $14.73 | $14.73 | 1,110,000 |
| 2009-10-01 | $15.11 | $15.11 | 865,100 |
| 2009-09-30 | $15.83 | $15.83 | 997,300 |
| 2009-09-29 | $16.03 | $16.03 | 856,500 |
| 2009-09-28 | $16.23 | $16.23 | 448,700 |
| 2009-09-25 | $16.17 | $16.17 | 775,100 |
| 2009-09-24 | $16.29 | $16.29 | 1,320,500 |
| 2009-09-23 | $16.28 | $16.28 | 1,241,600 |
| 2009-09-22 | $16.08 | $16.08 | 760,800 |
| 2009-09-21 | $15.95 | $15.95 | 573,800 |
| 2009-09-18 | $16.00 | $16.00 | 890,000 |
| 2009-09-17 | $16.13 | $16.13 | 567,900 |
| 2009-09-16 | $16.22 | $16.22 | 639,400 |
| 2009-09-15 | $15.82 | $15.82 | 411,500 |
| 2009-09-14 | $15.82 | $15.82 | 551,600 |
| 2009-09-11 | $15.91 | $15.91 | 1,423,600 |
| 2009-09-10 | $15.46 | $15.46 | 1,241,400 |
| 2009-09-09 | $15.60 | $15.60 | 1,297,500 |
| 2009-09-08 | $15.27 | $15.27 | 1,039,300 |
| 2009-09-04 | $15.15 | $15.15 | 373,900 |
| 2009-09-03 | $14.82 | $14.82 | 545,600 |
| 2009-09-02 | $14.74 | $14.74 | 734,300 |
| 2009-09-01 | $14.97 | $14.97 | 804,800 |
| 2009-08-31 | $15.42 | $15.42 | 700,400 |
| 2009-08-28 | $15.65 | $15.65 | 1,641,600 |
| 2009-08-27 | $15.75 | $15.75 | 827,000 |
| 2009-08-26 | $15.72 | $15.72 | 759,300 |
| 2009-08-25 | $15.73 | $15.73 | 922,800 |
| 2009-08-24 | $15.75 | $15.75 | 930,500 |
| 2009-08-21 | $15.89 | $15.89 | 2,403,000 |
| 2009-08-20 | $16.24 | $16.24 | 1,053,600 |
| 2009-08-19 | $16.44 | $16.44 | 1,196,700 |
| 2009-08-18 | $17.09 | $17.09 | 418,100 |
| 2009-08-17 | $16.98 | $16.98 | 370,100 |
| 2009-08-14 | $17.74 | $17.74 | 447,100 |
| 2009-08-13 | $18.05 | $18.05 | 655,800 |
| 2009-08-12 | $17.92 | $17.92 | 489,700 |
| 2009-08-11 | $17.64 | $17.64 | 449,400 |
| 2009-08-10 | $18.03 | $18.03 | 802,000 |
| 2009-08-07 | $18.61 | $18.61 | 488,700 |
| 2009-08-06 | $18.06 | $18.06 | 656,500 |
| 2009-08-05 | $18.18 | $18.18 | 710,600 |
| 2009-08-04 | $18.37 | $18.37 | 685,900 |
| 2009-08-03 | $18.13 | $18.13 | 1,356,300 |
| 2009-07-31 | $18.02 | $18.02 | 2,047,800 |
| 2009-07-30 | $16.21 | $16.21 | 1,139,000 |
| 2009-07-29 | $15.75 | $15.75 | 738,400 |
| 2009-07-28 | $15.68 | $15.68 | 620,200 |
| 2009-07-27 | $15.69 | $15.69 | 569,800 |
| 2009-07-24 | $15.68 | $15.68 | 634,200 |
| 2009-07-23 | $15.46 | $15.46 | 1,044,400 |
| 2009-07-22 | $15.38 | $15.38 | 1,236,000 |
| 2009-07-21 | $15.33 | $15.33 | 820,000 |
| 2009-07-20 | $15.48 | $15.48 | 952,200 |
| 2009-07-17 | $15.46 | $15.46 | 1,062,000 |
| 2009-07-16 | $15.15 | $15.15 | 2,207,500 |
| 2009-07-15 | $15.92 | $15.92 | 701,500 |
| 2009-07-14 | $15.62 | $15.62 | 979,900 |
| 2009-07-13 | $15.31 | $15.31 | 2,354,800 |
| 2009-07-10 | $14.15 | $14.15 | 1,342,000 |
| 2009-07-09 | $13.82 | $13.82 | 989,600 |
| 2009-07-08 | $13.51 | $13.51 | 983,700 |
| 2009-07-07 | $13.73 | $13.73 | 736,000 |
| 2009-07-06 | $14.19 | $14.19 | 871,500 |
| 2009-07-02 | $14.74 | $14.74 | 841,900 |
| 2009-07-01 | $15.86 | $15.86 | 823,100 |
| 2009-06-30 | $15.76 | $15.76 | 1,311,000 |
| 2009-06-29 | $16.37 | $16.37 | 1,208,200 |
| 2009-06-26 | $16.22 | $16.22 | 1,712,700 |
| 2009-06-25 | $16.78 | $16.78 | 820,500 |
| 2009-06-24 | $16.50 | $16.50 | 662,300 |
| 2009-06-23 | $16.47 | $16.47 | 928,700 |
| 2009-06-22 | $16.63 | $16.63 | 810,000 |
| 2009-06-19 | $17.59 | $17.59 | 933,400 |
| 2009-06-18 | $17.91 | $17.91 | 356,500 |
| 2009-06-17 | $18.15 | $18.15 | 669,200 |
| 2009-06-16 | $18.09 | $18.09 | 724,700 |
| 2009-06-15 | $18.09 | $18.09 | 804,400 |
| 2009-06-12 | $19.15 | $19.15 | 748,100 |
| 2009-06-11 | $19.06 | $19.06 | 725,100 |
| 2009-06-10 | $18.72 | $18.72 | 717,700 |
| 2009-06-09 | $18.99 | $18.99 | 674,800 |
| 2009-06-08 | $18.90 | $18.90 | 466,300 |
| 2009-06-05 | $19.07 | $19.07 | 695,900 |
| 2009-06-04 | $19.28 | $19.28 | 577,000 |
| 2009-06-03 | $19.04 | $19.04 | 526,600 |
| 2009-06-02 | $19.12 | $19.12 | 884,400 |
| 2009-06-01 | $18.93 | $18.93 | 1,267,300 |
| 2009-05-29 | $17.83 | $17.83 | 543,500 |
| 2009-05-28 | $17.45 | $17.45 | 392,000 |
| 2009-05-27 | $17.43 | $17.43 | 611,200 |
| 2009-05-26 | $17.70 | $17.70 | 623,300 |
| 2009-05-22 | $16.71 | $16.71 | 564,700 |
| 2009-05-21 | $17.00 | $17.00 | 965,900 |
| 2009-05-20 | $17.95 | $17.95 | 1,064,300 |
| 2009-05-19 | $17.87 | $17.87 | 1,226,300 |
| 2009-05-18 | $18.56 | $18.56 | 1,017,700 |
| 2009-05-15 | $17.01 | $17.01 | 884,200 |
| 2009-05-14 | $17.30 | $17.30 | 975,000 |
| 2009-05-13 | $17.08 | $17.08 | 1,485,600 |
| 2009-05-12 | $18.58 | $18.58 | 1,683,700 |
| 2009-05-11 | $19.89 | $19.89 | 1,831,800 |
| 2009-05-08 | $19.09 | $19.09 | 2,895,600 |
| 2009-05-07 | $16.41 | $16.41 | 1,505,500 |
| 2009-05-06 | $17.34 | $17.34 | 1,343,800 |
| 2009-05-05 | $17.70 | $17.70 | 1,090,400 |
| 2009-05-04 | $17.82 | $17.82 | 1,033,000 |
| 2009-05-01 | $17.00 | $17.00 | 901,000 |
| 2009-04-30 | $17.49 | $17.49 | 1,374,200 |
| 2009-04-29 | $17.18 | $17.18 | 1,183,000 |
| 2009-04-28 | $16.39 | $16.39 | 1,291,500 |
| 2009-04-27 | $16.17 | $16.17 | 1,516,900 |
| 2009-04-24 | $16.16 | $16.16 | 1,200,600 |
| 2009-04-23 | $15.40 | $15.40 | 1,540,600 |
| 2009-04-22 | $14.90 | $14.90 | 1,354,200 |
| 2009-04-21 | $14.78 | $14.78 | 1,121,100 |
| 2009-04-20 | $14.60 | $14.60 | 822,400 |
| 2009-04-17 | $15.51 | $15.51 | 1,323,600 |
| 2009-04-16 | $15.90 | $15.90 | 1,384,300 |
| 2009-04-15 | $14.82 | $14.82 | 556,700 |
| 2009-04-14 | $14.90 | $14.90 | 781,200 |
| 2009-04-13 | $15.27 | $15.27 | 1,164,900 |
| 2009-04-09 | $14.96 | $14.96 | 1,215,400 |
| 2009-04-08 | $13.68 | $13.68 | 737,900 |
| 2009-04-07 | $13.40 | $13.40 | 659,900 |
| 2009-04-06 | $14.29 | $14.29 | 959,100 |
| 2009-04-03 | $14.88 | $14.88 | 1,542,800 |
| 2009-04-02 | $13.87 | $13.87 | 1,527,700 |
| 2009-04-01 | $12.61 | $12.61 | 1,026,100 |
| 2009-03-31 | $12.11 | $12.11 | 1,298,000 |
| 2009-03-30 | $12.23 | $12.23 | 1,322,100 |
| 2009-03-27 | $13.20 | $13.20 | 981,400 |
| 2009-03-26 | $13.80 | $13.80 | 1,516,300 |
| 2009-03-25 | $13.07 | $13.07 | 1,826,700 |
| 2009-03-24 | $14.10 | $14.10 | 1,278,400 |
| 2009-03-23 | $15.11 | $15.11 | 1,009,800 |
| 2009-03-20 | $13.93 | $13.93 | 712,900 |
| 2009-03-19 | $14.75 | $14.75 | 907,300 |
| 2009-03-18 | $14.40 | $14.40 | 1,820,700 |
| 2009-03-17 | $14.52 | $14.52 | 1,566,300 |
| 2009-03-16 | $13.42 | $13.42 | 1,461,100 |
| 2009-03-13 | $14.01 | $14.01 | 1,644,600 |
| 2009-03-12 | $13.01 | $13.01 | 1,720,700 |
| 2009-03-11 | $12.28 | $12.28 | 1,231,200 |
| 2009-03-10 | $12.35 | $12.35 | 2,666,500 |
| 2009-03-09 | $10.85 | $10.85 | 1,080,600 |
| 2009-03-06 | $10.89 | $10.89 | 1,535,700 |
| 2009-03-05 | $11.35 | $11.35 | 1,729,200 |
| 2009-03-04 | $10.93 | $10.93 | 2,374,000 |
| 2009-03-03 | $10.47 | $10.47 | 2,419,600 |
| 2009-03-02 | $10.26 | $10.26 | 2,171,900 |
| 2009-02-27 | $10.58 | $10.58 | 4,269,000 |
| 2009-02-26 | $12.79 | $12.79 | 704,400 |
| 2009-02-25 | $13.00 | $13.00 | 1,341,600 |
| 2009-02-24 | $12.81 | $12.81 | 1,114,200 |
| 2009-02-23 | $12.08 | $12.08 | 1,091,400 |
| 2009-02-20 | $12.48 | $12.48 | 963,900 |
| 2009-02-19 | $12.29 | $12.29 | 628,800 |
| 2009-02-18 | $12.51 | $12.51 | 704,200 |
| 2009-02-17 | $12.68 | $12.68 | 776,600 |
| 2009-02-13 | $13.44 | $13.44 | 603,800 |
| 2009-02-12 | $13.54 | $13.54 | 744,500 |
| 2009-02-11 | $13.31 | $13.31 | 1,145,600 |
| 2009-02-10 | $13.50 | $13.50 | 986,800 |
| 2009-02-09 | $14.53 | $14.53 | 879,400 |
| 2009-02-06 | $14.93 | $14.93 | 1,304,200 |
| 2009-02-05 | $13.84 | $13.84 | 988,700 |
| 2009-02-04 | $13.46 | $13.46 | 1,242,500 |
| 2009-02-03 | $13.83 | $13.83 | 861,300 |
| 2009-02-02 | $13.91 | $13.91 | 1,748,000 |
| 2009-01-30 | $12.57 | $12.57 | 1,067,100 |
| 2009-01-29 | $13.39 | $13.39 | 813,800 |
| 2009-01-28 | $14.25 | $14.25 | 1,251,200 |
| 2009-01-27 | $13.58 | $13.58 | 1,189,300 |
| 2009-01-26 | $14.01 | $14.01 | 1,405,500 |
| 2009-01-23 | $13.46 | $13.46 | 996,700 |
| 2009-01-22 | $13.35 | $13.35 | 937,600 |
| 2009-01-21 | $13.58 | $13.58 | 1,217,000 |
| 2009-01-20 | $12.79 | $12.79 | 1,765,600 |
| 2009-01-16 | $13.70 | $13.70 | 2,506,500 |
| 2009-01-15 | $13.25 | $13.25 | 2,573,900 |
| 2009-01-14 | $13.13 | $13.13 | 1,326,900 |
| 2009-01-13 | $14.07 | $14.07 | 2,055,000 |
| 2009-01-12 | $14.81 | $14.81 | 904,800 |
| 2009-01-09 | $15.64 | $15.64 | 1,543,300 |
| 2009-01-08 | $16.50 | $16.50 | 2,219,000 |
| 2009-01-07 | $18.13 | $18.13 | 620,300 |
| 2009-01-06 | $18.93 | $18.93 | 907,600 |
| 2009-01-05 | $18.57 | $18.57 | 996,700 |
| 2009-01-02 | $18.87 | $18.87 | 728,500 |