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
- 1999-08-09 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 | $28.00 | $28.00 | 64 |
| 2009-12-30 | $24.80 | $24.80 | 75 |
| 2009-12-29 | $26.00 | $26.00 | 107 |
| 2009-12-28 | $28.00 | $28.00 | 14 |
| 2009-12-24 | $28.00 | $28.00 | 215 |
| 2009-12-23 | $28.00 | $28.00 | 200 |
| 2009-12-22 | $28.80 | $28.80 | 108 |
| 2009-12-21 | $28.00 | $28.00 | 18 |
| 2009-12-18 | $29.60 | $29.60 | 275 |
| 2009-12-17 | $28.00 | $28.00 | 1,104 |
| 2009-12-16 | $26.00 | $26.00 | 289 |
| 2009-12-15 | $26.00 | $26.00 | 111 |
| 2009-12-14 | $24.00 | $24.00 | 146 |
| 2009-12-11 | $27.20 | $27.20 | 83 |
| 2009-12-10 | $26.00 | $26.00 | 376 |
| 2009-12-09 | $24.80 | $24.80 | 1,133 |
| 2009-12-08 | $23.60 | $23.60 | 478 |
| 2009-12-07 | $26.00 | $26.00 | 108 |
| 2009-12-04 | $26.00 | $26.00 | 632 |
| 2009-12-03 | $24.40 | $24.40 | 1,659 |
| 2009-12-02 | $25.20 | $25.20 | 0 |
| 2009-12-01 | $25.20 | $25.20 | 138 |
| 2009-11-30 | $27.60 | $27.60 | 90 |
| 2009-11-27 | $27.60 | $27.60 | 0 |
| 2009-11-25 | $27.60 | $27.60 | 283 |
| 2009-11-24 | $28.00 | $28.00 | 34 |
| 2009-11-23 | $26.00 | $26.00 | 122 |
| 2009-11-20 | $28.00 | $28.00 | 429 |
| 2009-11-19 | $28.00 | $28.00 | 855 |
| 2009-11-18 | $28.00 | $28.00 | 250 |
| 2009-11-17 | $28.40 | $28.40 | 124 |
| 2009-11-16 | $26.80 | $26.80 | 50 |
| 2009-11-13 | $28.40 | $28.40 | 325 |
| 2009-11-12 | $26.00 | $26.00 | 40 |
| 2009-11-11 | $29.20 | $29.20 | 88 |
| 2009-11-10 | $30.00 | $30.00 | 37 |
| 2009-11-09 | $28.00 | $28.00 | 740 |
| 2009-11-06 | $27.60 | $27.60 | 106 |
| 2009-11-05 | $28.00 | $28.00 | 99 |
| 2009-11-04 | $30.00 | $30.00 | 265 |
| 2009-11-03 | $30.00 | $30.00 | 13 |
| 2009-11-02 | $30.40 | $30.40 | 202 |
| 2009-10-30 | $31.20 | $31.20 | 128 |
| 2009-10-29 | $30.40 | $30.40 | 1,211 |
| 2009-10-28 | $31.20 | $31.20 | 70 |
| 2009-10-27 | $32.00 | $32.00 | 453 |
| 2009-10-26 | $32.00 | $32.00 | 0 |
| 2009-10-23 | $32.00 | $32.00 | 0 |
| 2009-10-22 | $32.00 | $32.00 | 113 |
| 2009-10-21 | $30.00 | $30.00 | 965 |
| 2009-10-20 | $32.00 | $32.00 | 336 |
| 2009-10-19 | $33.60 | $33.60 | 193 |
| 2009-10-16 | $34.80 | $34.80 | 138 |
| 2009-10-15 | $35.20 | $35.20 | 103 |
| 2009-10-14 | $32.00 | $32.00 | 107 |
| 2009-10-13 | $35.20 | $35.20 | 463 |
| 2009-10-12 | $33.60 | $33.60 | 26 |
| 2009-10-09 | $34.00 | $34.00 | 361 |
| 2009-10-08 | $33.60 | $33.60 | 383 |
| 2009-10-07 | $31.60 | $31.60 | 1,146 |
| 2009-10-06 | $29.60 | $29.60 | 207 |
| 2009-10-05 | $31.60 | $31.60 | 348 |
| 2009-10-02 | $30.40 | $30.40 | 234 |
| 2009-10-01 | $31.60 | $31.60 | 602 |
| 2009-09-30 | $28.00 | $28.00 | 730 |
| 2009-09-29 | $30.40 | $30.40 | 109 |
| 2009-09-28 | $30.00 | $30.00 | 1,091 |
| 2009-09-25 | $30.00 | $30.00 | 1,506 |
| 2009-09-24 | $29.20 | $29.20 | 187 |
| 2009-09-23 | $32.80 | $32.80 | 85 |
| 2009-09-22 | $35.20 | $35.20 | 249 |
| 2009-09-21 | $36.00 | $36.00 | 1,094 |
| 2009-09-18 | $35.60 | $35.60 | 1,855 |
| 2009-09-17 | $34.00 | $34.00 | 645 |
| 2009-09-16 | $34.00 | $34.00 | 73 |
| 2009-09-15 | $34.00 | $34.00 | 1,365 |
| 2009-09-14 | $32.00 | $32.00 | 1,199 |
| 2009-09-11 | $33.60 | $33.60 | 1,226 |
| 2009-09-10 | $32.00 | $32.00 | 225 |
| 2009-09-09 | $33.20 | $33.20 | 83 |
| 2009-09-08 | $32.00 | $32.00 | 145 |
| 2009-09-04 | $33.60 | $33.60 | 107 |
| 2009-09-03 | $33.60 | $33.60 | 235 |
| 2009-09-02 | $32.00 | $32.00 | 342 |
| 2009-09-01 | $32.00 | $32.00 | 93 |
| 2009-08-31 | $32.00 | $32.00 | 92 |
| 2009-08-28 | $34.00 | $34.00 | 125 |
| 2009-08-27 | $35.20 | $35.20 | 155 |
| 2009-08-26 | $36.00 | $36.00 | 729 |
| 2009-08-25 | $36.00 | $36.00 | 1,208 |
| 2009-08-24 | $35.20 | $35.20 | 1,404 |
| 2009-08-21 | $32.00 | $32.00 | 407 |
| 2009-08-20 | $30.00 | $30.00 | 534 |
| 2009-08-19 | $28.00 | $28.00 | 8 |
| 2009-08-18 | $28.00 | $28.00 | 71 |
| 2009-08-17 | $30.00 | $30.00 | 730 |
| 2009-08-14 | $32.00 | $32.00 | 95 |
| 2009-08-13 | $30.00 | $30.00 | 546 |
| 2009-08-12 | $32.00 | $32.00 | 1,634 |
| 2009-08-11 | $22.00 | $22.00 | 523 |
| 2009-08-10 | $22.00 | $22.00 | 2,601 |
| 2009-08-07 | $18.40 | $18.40 | 2,275 |
| 2009-08-06 | $18.00 | $18.00 | 857 |
| 2009-08-05 | $17.20 | $17.20 | 490 |
| 2009-08-04 | $16.40 | $16.40 | 389 |
| 2009-08-03 | $16.80 | $16.80 | 38 |
| 2009-07-31 | $17.20 | $17.20 | 394 |
| 2009-07-30 | $17.20 | $17.20 | 193 |
| 2009-07-29 | $16.40 | $16.40 | 110 |
| 2009-07-28 | $16.40 | $16.40 | 16 |
| 2009-07-27 | $16.80 | $16.80 | 1,335 |
| 2009-07-24 | $15.20 | $15.20 | 0 |
| 2009-07-23 | $15.20 | $15.20 | 222 |
| 2009-07-22 | $16.80 | $16.80 | 13 |
| 2009-07-21 | $16.00 | $16.00 | 25 |
| 2009-07-20 | $17.20 | $17.20 | 806 |
| 2009-07-17 | $17.60 | $17.60 | 5,893 |
| 2009-07-16 | $15.60 | $15.60 | 460 |
| 2009-07-15 | $14.80 | $14.80 | 380 |
| 2009-07-14 | $16.00 | $16.00 | 2,038 |
| 2009-07-13 | $17.60 | $17.60 | 65 |
| 2009-07-10 | $17.60 | $17.60 | 39 |
| 2009-07-09 | $16.80 | $16.80 | 199 |
| 2009-07-08 | $16.40 | $16.40 | 103 |
| 2009-07-07 | $16.80 | $16.80 | 50 |
| 2009-07-06 | $18.00 | $18.00 | 128 |
| 2009-07-02 | $18.00 | $18.00 | 65 |
| 2009-07-01 | $15.20 | $15.20 | 271 |
| 2009-06-30 | $18.00 | $18.00 | 188 |
| 2009-06-29 | $17.60 | $17.60 | 323 |
| 2009-06-26 | $18.00 | $18.00 | 36 |
| 2009-06-25 | $14.00 | $14.00 | 154 |
| 2009-06-24 | $18.00 | $18.00 | 117 |
| 2009-06-23 | $18.00 | $18.00 | 0 |
| 2009-06-22 | $18.00 | $18.00 | 0 |
| 2009-06-19 | $18.00 | $18.00 | 443 |
| 2009-06-18 | $18.00 | $18.00 | 648 |
| 2009-06-17 | $19.20 | $19.20 | 179 |
| 2009-06-16 | $18.00 | $18.00 | 1,162 |
| 2009-06-15 | $17.20 | $17.20 | 181 |
| 2009-06-12 | $16.80 | $16.80 | 104 |
| 2009-06-11 | $16.00 | $16.00 | 116 |
| 2009-06-10 | $16.40 | $16.40 | 392 |
| 2009-06-09 | $14.00 | $14.00 | 100 |
| 2009-06-08 | $16.00 | $16.00 | 148 |
| 2009-06-05 | $16.40 | $16.40 | 305 |
| 2009-06-04 | $16.00 | $16.00 | 245 |
| 2009-06-03 | $14.80 | $14.80 | 63 |
| 2009-06-02 | $16.00 | $16.00 | 100 |
| 2009-06-01 | $14.00 | $14.00 | 104 |
| 2009-05-29 | $16.00 | $16.00 | 263 |
| 2009-05-28 | $15.20 | $15.20 | 52 |
| 2009-05-27 | $16.00 | $16.00 | 313 |
| 2009-05-26 | $14.80 | $14.80 | 173 |
| 2009-05-22 | $16.00 | $16.00 | 203 |
| 2009-05-21 | $16.00 | $16.00 | 190 |
| 2009-05-20 | $16.00 | $16.00 | 458 |
| 2009-05-19 | $16.00 | $16.00 | 363 |
| 2009-05-18 | $15.60 | $15.60 | 299 |
| 2009-05-15 | $16.00 | $16.00 | 66 |
| 2009-05-14 | $16.00 | $16.00 | 297 |
| 2009-05-13 | $16.00 | $16.00 | 436 |
| 2009-05-12 | $17.20 | $17.20 | 241 |
| 2009-05-11 | $17.20 | $17.20 | 269 |
| 2009-05-08 | $16.80 | $16.80 | 3,032 |
| 2009-05-07 | $15.20 | $15.20 | 154 |
| 2009-05-06 | $16.80 | $16.80 | 362 |
| 2009-05-05 | $15.20 | $15.20 | 109 |
| 2009-05-04 | $16.00 | $16.00 | 103 |
| 2009-05-01 | $14.40 | $14.40 | 653 |
| 2009-04-30 | $16.00 | $16.00 | 3,440 |
| 2009-04-29 | $18.00 | $18.00 | 3,737 |
| 2009-04-28 | $10.80 | $10.80 | 514 |
| 2009-04-27 | $8.80 | $8.80 | 244 |
| 2009-04-24 | $10.80 | $10.80 | 66 |
| 2009-04-23 | $10.40 | $10.40 | 83 |
| 2009-04-22 | $11.20 | $11.20 | 155 |
| 2009-04-21 | $11.20 | $11.20 | 132 |
| 2009-04-20 | $9.20 | $9.20 | 215 |
| 2009-04-17 | $8.80 | $8.80 | 750 |
| 2009-04-16 | $11.20 | $11.20 | 133 |
| 2009-04-15 | $10.00 | $10.00 | 131 |
| 2009-04-14 | $9.20 | $9.20 | 438 |
| 2009-04-13 | $11.20 | $11.20 | 0 |
| 2009-04-09 | $11.20 | $11.20 | 13 |
| 2009-04-08 | $10.40 | $10.40 | 0 |
| 2009-04-07 | $10.40 | $10.40 | 73 |
| 2009-04-06 | $11.20 | $11.20 | 0 |
| 2009-04-03 | $11.20 | $11.20 | 0 |
| 2009-04-02 | $11.20 | $11.20 | 114 |
| 2009-04-01 | $10.80 | $10.80 | 35 |
| 2009-03-31 | $9.60 | $9.60 | 697 |
| 2009-03-30 | $6.00 | $6.00 | 713 |
| 2009-03-27 | $7.60 | $7.60 | 35 |
| 2009-03-26 | $7.60 | $7.60 | 317 |
| 2009-03-25 | $6.80 | $6.80 | 60 |
| 2009-03-24 | $7.20 | $7.20 | 88 |
| 2009-03-23 | $7.20 | $7.20 | 744 |
| 2009-03-20 | $9.20 | $9.20 | 99 |
| 2009-03-19 | $9.20 | $9.20 | 121 |
| 2009-03-18 | $6.80 | $6.80 | 380 |
| 2009-03-17 | $9.20 | $9.20 | 541 |
| 2009-03-16 | $8.00 | $8.00 | 163 |
| 2009-03-13 | $10.00 | $10.00 | 0 |
| 2009-03-12 | $10.00 | $10.00 | 52 |
| 2009-03-11 | $8.40 | $8.40 | 161 |
| 2009-03-10 | $12.00 | $12.00 | 0 |
| 2009-03-09 | $12.00 | $12.00 | 0 |
| 2009-03-06 | $12.00 | $12.00 | 1 |
| 2009-03-05 | $8.00 | $8.00 | 198 |
| 2009-03-04 | $10.00 | $10.00 | 10 |
| 2009-03-03 | $10.80 | $10.80 | 111 |
| 2009-03-02 | $13.20 | $13.20 | 0 |
| 2009-02-27 | $13.20 | $13.20 | 115 |
| 2009-02-26 | $14.00 | $14.00 | 831 |
| 2009-02-25 | $9.60 | $9.60 | 0 |
| 2009-02-24 | $9.60 | $9.60 | 98 |
| 2009-02-23 | $8.00 | $8.00 | 334 |
| 2009-02-20 | $6.40 | $6.40 | 205 |
| 2009-02-19 | $8.80 | $8.80 | 141 |
| 2009-02-18 | $8.00 | $8.00 | 106 |
| 2009-02-17 | $10.00 | $10.00 | 33 |
| 2009-02-13 | $10.00 | $10.00 | 0 |
| 2009-02-12 | $10.00 | $10.00 | 3 |
| 2009-02-11 | $9.20 | $9.20 | 350 |
| 2009-02-10 | $10.00 | $10.00 | 200 |
| 2009-02-09 | $9.60 | $9.60 | 46 |
| 2009-02-06 | $10.00 | $10.00 | 5 |
| 2009-02-05 | $9.20 | $9.20 | 203 |
| 2009-02-04 | $9.20 | $9.20 | 50 |
| 2009-02-03 | $11.60 | $11.60 | 5 |
| 2009-02-02 | $11.20 | $11.20 | 79 |
| 2009-01-30 | $9.60 | $9.60 | 417 |
| 2009-01-29 | $9.60 | $9.60 | 358 |
| 2009-01-28 | $8.00 | $8.00 | 688 |
| 2009-01-27 | $9.20 | $9.20 | 114 |
| 2009-01-26 | $9.20 | $9.20 | 72 |
| 2009-01-23 | $9.20 | $9.20 | 1 |
| 2009-01-22 | $9.20 | $9.20 | 177 |
| 2009-01-21 | $8.00 | $8.00 | 3 |
| 2009-01-20 | $9.20 | $9.20 | 165 |
| 2009-01-16 | $8.00 | $8.00 | 296 |
| 2009-01-15 | $7.60 | $7.60 | 238 |
| 2009-01-14 | $8.00 | $8.00 | 48 |
| 2009-01-13 | $9.60 | $9.60 | 119 |
| 2009-01-12 | $8.40 | $8.40 | 291 |
| 2009-01-09 | $9.20 | $9.20 | 503 |
| 2009-01-08 | $11.60 | $11.60 | 266 |
| 2009-01-07 | $12.80 | $12.80 | 327 |
| 2009-01-06 | $14.00 | $14.00 | 79 |
| 2009-01-05 | $10.00 | $10.00 | 0 |
| 2009-01-02 | $10.00 | $10.00 | 481 |