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
- 1993-12-01 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 | $18.30 | $18.30 | 12,150 |
| 2009-12-30 | $18.60 | $18.60 | 45,630 |
| 2009-12-29 | $18.40 | $18.40 | 10,090 |
| 2009-12-28 | $17.80 | $17.80 | 17,640 |
| 2009-12-24 | $19.30 | $19.30 | 6,900 |
| 2009-12-23 | $18.70 | $18.70 | 12,870 |
| 2009-12-22 | $17.90 | $17.90 | 29,650 |
| 2009-12-21 | $17.50 | $17.50 | 67,990 |
| 2009-12-18 | $14.10 | $14.10 | 101,080 |
| 2009-12-17 | $15.40 | $15.40 | 21,730 |
| 2009-12-16 | $15.10 | $15.10 | 57,520 |
| 2009-12-15 | $16.60 | $16.60 | 25,050 |
| 2009-12-14 | $16.60 | $16.60 | 29,820 |
| 2009-12-11 | $17.70 | $17.70 | 11,910 |
| 2009-12-10 | $18.50 | $18.50 | 15,480 |
| 2009-12-09 | $18.90 | $18.90 | 8,060 |
| 2009-12-08 | $19.70 | $19.70 | 15,280 |
| 2009-12-07 | $20.80 | $20.80 | 15,460 |
| 2009-12-04 | $18.50 | $18.50 | 11,180 |
| 2009-12-03 | $18.10 | $18.10 | 15,150 |
| 2009-12-02 | $18.20 | $18.20 | 16,570 |
| 2009-12-01 | $17.80 | $17.80 | 26,250 |
| 2009-11-30 | $18.20 | $18.20 | 35,340 |
| 2009-11-27 | $19.10 | $19.10 | 11,480 |
| 2009-11-25 | $19.60 | $19.60 | 36,210 |
| 2009-11-24 | $20.20 | $20.20 | 19,350 |
| 2009-11-23 | $20.10 | $20.10 | 18,590 |
| 2009-11-20 | $20.10 | $20.10 | 26,350 |
| 2009-11-19 | $20.10 | $20.10 | 38,310 |
| 2009-11-18 | $23.00 | $23.00 | 38,810 |
| 2009-11-17 | $22.90 | $22.90 | 153,060 |
| 2009-11-16 | $22.60 | $22.60 | 64,220 |
| 2009-11-13 | $20.80 | $20.80 | 43,680 |
| 2009-11-12 | $20.10 | $20.10 | 61,220 |
| 2009-11-11 | $19.40 | $19.40 | 124,780 |
| 2009-11-10 | $17.90 | $17.90 | 286,570 |
| 2009-11-09 | $25.50 | $25.50 | 24,100 |
| 2009-11-06 | $23.20 | $23.20 | 14,800 |
| 2009-11-05 | $25.50 | $25.50 | 6,370 |
| 2009-11-04 | $25.20 | $25.20 | 8,810 |
| 2009-11-03 | $25.90 | $25.90 | 9,190 |
| 2009-11-02 | $26.20 | $26.20 | 52,100 |
| 2009-10-30 | $27.70 | $27.70 | 15,760 |
| 2009-10-29 | $30.40 | $30.40 | 11,340 |
| 2009-10-28 | $31.60 | $31.60 | 29,730 |
| 2009-10-27 | $36.20 | $36.20 | 21,410 |
| 2009-10-26 | $36.40 | $36.40 | 84,320 |
| 2009-10-23 | $28.60 | $28.60 | 13,510 |
| 2009-10-22 | $29.10 | $29.10 | 10,740 |
| 2009-10-21 | $28.30 | $28.30 | 23,480 |
| 2009-10-20 | $31.60 | $31.60 | 13,180 |
| 2009-10-19 | $34.90 | $34.90 | 5,920 |
| 2009-10-16 | $35.10 | $35.10 | 5,300 |
| 2009-10-15 | $36.40 | $36.40 | 4,510 |
| 2009-10-14 | $37.80 | $37.80 | 11,100 |
| 2009-10-13 | $36.00 | $36.00 | 12,460 |
| 2009-10-12 | $37.80 | $37.80 | 4,150 |
| 2009-10-09 | $37.60 | $37.60 | 11,030 |
| 2009-10-08 | $36.60 | $36.60 | 8,380 |
| 2009-10-07 | $35.20 | $35.20 | 10,510 |
| 2009-10-06 | $35.30 | $35.30 | 15,160 |
| 2009-10-05 | $35.60 | $35.60 | 9,740 |
| 2009-10-02 | $35.00 | $35.00 | 11,740 |
| 2009-10-01 | $36.90 | $36.90 | 14,620 |
| 2009-09-30 | $40.90 | $40.90 | 12,500 |
| 2009-09-29 | $41.70 | $41.70 | 5,760 |
| 2009-09-28 | $42.50 | $42.50 | 13,410 |
| 2009-09-25 | $43.70 | $43.70 | 10,260 |
| 2009-09-24 | $43.60 | $43.60 | 17,840 |
| 2009-09-23 | $46.80 | $46.80 | 11,980 |
| 2009-09-22 | $47.10 | $47.10 | 13,130 |
| 2009-09-21 | $45.10 | $45.10 | 10,800 |
| 2009-09-18 | $45.00 | $45.00 | 55,430 |
| 2009-09-17 | $39.90 | $39.90 | 7,610 |
| 2009-09-16 | $40.00 | $40.00 | 8,450 |
| 2009-09-15 | $39.30 | $39.30 | 8,230 |
| 2009-09-14 | $39.20 | $39.20 | 12,300 |
| 2009-09-11 | $38.00 | $38.00 | 7,680 |
| 2009-09-10 | $38.10 | $38.10 | 5,550 |
| 2009-09-09 | $37.50 | $37.50 | 9,850 |
| 2009-09-08 | $38.10 | $38.10 | 10,310 |
| 2009-09-04 | $42.20 | $42.20 | 23,260 |
| 2009-09-03 | $38.80 | $38.80 | 12,460 |
| 2009-09-02 | $35.80 | $35.80 | 5,760 |
| 2009-09-01 | $34.00 | $34.00 | 9,840 |
| 2009-08-31 | $36.10 | $36.10 | 14,990 |
| 2009-08-28 | $37.10 | $37.10 | 24,330 |
| 2009-08-27 | $36.50 | $36.50 | 21,040 |
| 2009-08-26 | $32.50 | $32.50 | 4,000 |
| 2009-08-25 | $31.20 | $31.20 | 4,060 |
| 2009-08-24 | $31.20 | $31.20 | 6,440 |
| 2009-08-21 | $31.40 | $31.40 | 24,070 |
| 2009-08-20 | $30.20 | $30.20 | 6,840 |
| 2009-08-19 | $28.10 | $28.10 | 5,610 |
| 2009-08-18 | $27.70 | $27.70 | 3,650 |
| 2009-08-17 | $27.50 | $27.50 | 3,870 |
| 2009-08-14 | $28.30 | $28.30 | 7,750 |
| 2009-08-13 | $30.60 | $30.60 | 3,450 |
| 2009-08-12 | $30.10 | $30.10 | 8,120 |
| 2009-08-11 | $30.00 | $30.00 | 15,210 |
| 2009-08-10 | $31.80 | $31.80 | 5,500 |
| 2009-08-07 | $32.10 | $32.10 | 7,730 |
| 2009-08-06 | $31.10 | $31.10 | 7,580 |
| 2009-08-05 | $30.40 | $30.40 | 5,470 |
| 2009-08-04 | $31.00 | $31.00 | 2,620 |
| 2009-08-03 | $31.00 | $31.00 | 12,110 |
| 2009-07-31 | $30.60 | $30.60 | 6,160 |
| 2009-07-30 | $30.30 | $30.30 | 8,850 |
| 2009-07-29 | $30.10 | $30.10 | 5,690 |
| 2009-07-28 | $31.40 | $31.40 | 3,860 |
| 2009-07-27 | $31.50 | $31.50 | 5,410 |
| 2009-07-24 | $32.20 | $32.20 | 10,570 |
| 2009-07-23 | $32.30 | $32.30 | 12,150 |
| 2009-07-22 | $32.10 | $32.10 | 6,990 |
| 2009-07-21 | $31.40 | $31.40 | 3,820 |
| 2009-07-20 | $31.20 | $31.20 | 4,580 |
| 2009-07-17 | $30.30 | $30.30 | 8,050 |
| 2009-07-16 | $30.50 | $30.50 | 8,740 |
| 2009-07-15 | $28.10 | $28.10 | 11,250 |
| 2009-07-14 | $26.90 | $26.90 | 11,360 |
| 2009-07-13 | $28.10 | $28.10 | 10,920 |
| 2009-07-10 | $28.50 | $28.50 | 8,520 |
| 2009-07-09 | $28.60 | $28.60 | 5,870 |
| 2009-07-08 | $28.40 | $28.40 | 6,770 |
| 2009-07-07 | $29.80 | $29.80 | 5,760 |
| 2009-07-06 | $30.00 | $30.00 | 11,400 |
| 2009-07-02 | $30.60 | $30.60 | 12,610 |
| 2009-07-01 | $32.70 | $32.70 | 6,760 |
| 2009-06-30 | $30.60 | $30.60 | 7,420 |
| 2009-06-29 | $32.20 | $32.20 | 8,930 |
| 2009-06-26 | $33.60 | $33.60 | 105,000 |
| 2009-06-25 | $32.10 | $32.10 | 9,740 |
| 2009-06-24 | $29.60 | $29.60 | 3,980 |
| 2009-06-23 | $29.60 | $29.60 | 5,730 |
| 2009-06-22 | $29.80 | $29.80 | 9,080 |
| 2009-06-19 | $31.50 | $31.50 | 19,340 |
| 2009-06-18 | $32.50 | $32.50 | 8,830 |
| 2009-06-17 | $33.80 | $33.80 | 11,850 |
| 2009-06-16 | $33.40 | $33.40 | 11,240 |
| 2009-06-15 | $33.40 | $33.40 | 5,600 |
| 2009-06-12 | $34.40 | $34.40 | 6,100 |
| 2009-06-11 | $34.40 | $34.40 | 9,370 |
| 2009-06-10 | $32.50 | $32.50 | 13,560 |
| 2009-06-09 | $33.20 | $33.20 | 6,100 |
| 2009-06-08 | $32.70 | $32.70 | 6,010 |
| 2009-06-05 | $33.00 | $33.00 | 3,780 |
| 2009-06-04 | $33.00 | $33.00 | 9,100 |
| 2009-06-03 | $31.90 | $31.90 | 7,810 |
| 2009-06-02 | $32.20 | $32.20 | 6,930 |
| 2009-06-01 | $32.20 | $32.20 | 13,710 |
| 2009-05-29 | $32.60 | $32.60 | 25,500 |
| 2009-05-28 | $31.80 | $31.80 | 8,860 |
| 2009-05-27 | $32.00 | $32.00 | 8,640 |
| 2009-05-26 | $35.00 | $35.00 | 10,890 |
| 2009-05-22 | $32.10 | $32.10 | 8,960 |
| 2009-05-21 | $32.90 | $32.90 | 9,040 |
| 2009-05-20 | $29.80 | $29.80 | 6,920 |
| 2009-05-19 | $29.90 | $29.90 | 5,320 |
| 2009-05-18 | $30.80 | $30.80 | 10,770 |
| 2009-05-15 | $29.90 | $29.90 | 12,580 |
| 2009-05-14 | $30.80 | $30.80 | 10,580 |
| 2009-05-13 | $31.50 | $31.50 | 11,380 |
| 2009-05-12 | $34.60 | $34.60 | 25,200 |
| 2009-05-11 | $31.00 | $31.00 | 6,250 |
| 2009-05-08 | $32.00 | $32.00 | 10,330 |
| 2009-05-07 | $29.90 | $29.90 | 8,910 |
| 2009-05-06 | $31.10 | $31.10 | 14,740 |
| 2009-05-05 | $30.90 | $30.90 | 17,580 |
| 2009-05-04 | $31.10 | $31.10 | 19,900 |
| 2009-05-01 | $29.70 | $29.70 | 13,800 |
| 2009-04-30 | $28.00 | $28.00 | 8,910 |
| 2009-04-29 | $28.00 | $28.00 | 19,850 |
| 2009-04-28 | $27.40 | $27.40 | 18,360 |
| 2009-04-27 | $24.60 | $24.60 | 10,150 |
| 2009-04-24 | $23.30 | $23.30 | 7,100 |
| 2009-04-23 | $21.10 | $21.10 | 4,710 |
| 2009-04-22 | $23.10 | $23.10 | 11,680 |
| 2009-04-21 | $20.70 | $20.70 | 4,740 |
| 2009-04-20 | $20.60 | $20.60 | 15,250 |
| 2009-04-17 | $20.80 | $20.80 | 9,140 |
| 2009-04-16 | $19.90 | $19.90 | 10,170 |
| 2009-04-15 | $18.50 | $18.50 | 6,710 |
| 2009-04-14 | $17.70 | $17.70 | 5,830 |
| 2009-04-13 | $17.90 | $17.90 | 10,320 |
| 2009-04-09 | $18.40 | $18.40 | 14,190 |
| 2009-04-08 | $17.80 | $17.80 | 5,740 |
| 2009-04-07 | $17.70 | $17.70 | 6,810 |
| 2009-04-06 | $19.60 | $19.60 | 7,190 |
| 2009-04-03 | $19.50 | $19.50 | 2,930 |
| 2009-04-02 | $19.50 | $19.50 | 12,960 |
| 2009-04-01 | $18.00 | $18.00 | 7,180 |
| 2009-03-31 | $16.90 | $16.90 | 55,650 |
| 2009-03-30 | $16.50 | $16.50 | 11,530 |
| 2009-03-27 | $16.00 | $16.00 | 16,510 |
| 2009-03-26 | $16.30 | $16.30 | 47,620 |
| 2009-03-25 | $16.60 | $16.60 | 13,480 |
| 2009-03-24 | $16.10 | $16.10 | 10,970 |
| 2009-03-23 | $16.20 | $16.20 | 6,530 |
| 2009-03-20 | $15.70 | $15.70 | 8,960 |
| 2009-03-19 | $16.00 | $16.00 | 5,350 |
| 2009-03-18 | $16.50 | $16.50 | 6,400 |
| 2009-03-17 | $16.50 | $16.50 | 12,460 |
| 2009-03-16 | $17.00 | $17.00 | 5,200 |
| 2009-03-13 | $16.20 | $16.20 | 6,630 |
| 2009-03-12 | $16.30 | $16.30 | 9,030 |
| 2009-03-11 | $16.30 | $16.30 | 9,820 |
| 2009-03-10 | $16.20 | $16.20 | 12,270 |
| 2009-03-09 | $16.10 | $16.10 | 4,950 |
| 2009-03-06 | $16.20 | $16.20 | 17,320 |
| 2009-03-05 | $16.50 | $16.50 | 7,180 |
| 2009-03-04 | $17.10 | $17.10 | 9,130 |
| 2009-03-03 | $16.50 | $16.50 | 10,250 |
| 2009-03-02 | $16.00 | $16.00 | 6,050 |
| 2009-02-27 | $16.90 | $16.90 | 21,910 |
| 2009-02-26 | $16.80 | $16.80 | 26,700 |
| 2009-02-25 | $18.50 | $18.50 | 5,090 |
| 2009-02-24 | $20.10 | $20.10 | 18,550 |
| 2009-02-23 | $18.90 | $18.90 | 6,590 |
| 2009-02-20 | $19.30 | $19.30 | 6,010 |
| 2009-02-19 | $20.10 | $20.10 | 3,230 |
| 2009-02-18 | $20.40 | $20.40 | 4,930 |
| 2009-02-17 | $20.50 | $20.50 | 8,600 |
| 2009-02-13 | $20.80 | $20.80 | 3,280 |
| 2009-02-12 | $19.90 | $19.90 | 5,280 |
| 2009-02-11 | $20.50 | $20.50 | 5,130 |
| 2009-02-10 | $18.90 | $18.90 | 4,130 |
| 2009-02-09 | $19.70 | $19.70 | 3,150 |
| 2009-02-06 | $20.40 | $20.40 | 7,110 |
| 2009-02-05 | $19.80 | $19.80 | 2,530 |
| 2009-02-04 | $20.10 | $20.10 | 5,140 |
| 2009-02-03 | $21.80 | $21.80 | 14,830 |
| 2009-02-02 | $22.70 | $22.70 | 19,010 |
| 2009-01-30 | $17.90 | $17.90 | 8,620 |
| 2009-01-29 | $18.30 | $18.30 | 4,870 |
| 2009-01-28 | $19.00 | $19.00 | 12,490 |
| 2009-01-27 | $18.60 | $18.60 | 2,820 |
| 2009-01-26 | $18.80 | $18.80 | 5,410 |
| 2009-01-23 | $17.90 | $17.90 | 6,500 |
| 2009-01-22 | $17.50 | $17.50 | 6,370 |
| 2009-01-21 | $19.60 | $19.60 | 9,380 |
| 2009-01-20 | $16.90 | $16.90 | 6,360 |
| 2009-01-16 | $20.80 | $20.80 | 7,590 |
| 2009-01-15 | $20.20 | $20.20 | 17,440 |
| 2009-01-14 | $21.10 | $21.10 | 7,340 |
| 2009-01-13 | $22.70 | $22.70 | 4,820 |
| 2009-01-12 | $24.50 | $24.50 | 4,780 |
| 2009-01-09 | $25.20 | $25.20 | 7,790 |
| 2009-01-08 | $28.90 | $28.90 | 5,100 |
| 2009-01-07 | $27.10 | $27.10 | 5,880 |
| 2009-01-06 | $30.00 | $30.00 | 8,010 |
| 2009-01-05 | $29.00 | $29.00 | 6,210 |
| 2009-01-02 | $29.00 | $29.00 | 10,740 |