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
- 1994-04-04 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 | $19.60 | $19.60 | 1,980 |
| 2009-12-30 | $19.50 | $19.50 | 500 |
| 2009-12-29 | $18.70 | $18.70 | 200 |
| 2009-12-28 | $18.70 | $18.70 | 1,300 |
| 2009-12-24 | $18.40 | $18.40 | 510 |
| 2009-12-23 | $16.20 | $16.20 | 550 |
| 2009-12-22 | $15.50 | $15.50 | 710 |
| 2009-12-21 | $15.50 | $15.50 | 940 |
| 2009-12-18 | $15.00 | $15.00 | 1,220 |
| 2009-12-17 | $15.90 | $15.90 | 2,000 |
| 2009-12-16 | $18.00 | $18.00 | 80 |
| 2009-12-15 | $18.00 | $18.00 | 910 |
| 2009-12-14 | $19.50 | $19.50 | 570 |
| 2009-12-11 | $19.50 | $19.50 | 180 |
| 2009-12-10 | $19.80 | $19.80 | 70 |
| 2009-12-09 | $19.90 | $19.90 | 280 |
| 2009-12-08 | $19.00 | $19.00 | 1,300 |
| 2009-12-07 | $20.10 | $20.10 | 650 |
| 2009-12-04 | $21.30 | $21.30 | 200 |
| 2009-12-03 | $20.40 | $20.40 | 0 |
| 2009-12-02 | $20.40 | $20.40 | 70 |
| 2009-12-01 | $21.00 | $21.00 | 60 |
| 2009-11-30 | $21.00 | $21.00 | 210 |
| 2009-11-27 | $21.80 | $21.80 | 210 |
| 2009-11-25 | $22.50 | $22.50 | 30 |
| 2009-11-24 | $22.90 | $22.90 | 170 |
| 2009-11-23 | $21.50 | $21.50 | 0 |
| 2009-11-20 | $21.50 | $21.50 | 0 |
| 2009-11-19 | $21.50 | $21.50 | 0 |
| 2009-11-18 | $21.50 | $21.50 | 20 |
| 2009-11-17 | $22.90 | $22.90 | 0 |
| 2009-11-16 | $22.90 | $22.90 | 1,090 |
| 2009-11-13 | $23.20 | $23.20 | 860 |
| 2009-11-12 | $23.30 | $23.30 | 100 |
| 2009-11-11 | $22.50 | $22.50 | 1,570 |
| 2009-11-10 | $22.40 | $22.40 | 390 |
| 2009-11-09 | $20.10 | $20.10 | 210 |
| 2009-11-06 | $20.50 | $20.50 | 150 |
| 2009-11-05 | $21.00 | $21.00 | 680 |
| 2009-11-04 | $22.00 | $22.00 | 280 |
| 2009-11-03 | $22.30 | $22.30 | 290 |
| 2009-11-02 | $22.80 | $22.80 | 1,010 |
| 2009-10-30 | $20.80 | $20.80 | 8,360 |
| 2009-10-29 | $19.50 | $19.50 | 2,120 |
| 2009-10-28 | $20.00 | $20.00 | 310 |
| 2009-10-27 | $20.00 | $20.00 | 340 |
| 2009-10-26 | $19.30 | $19.30 | 480 |
| 2009-10-23 | $20.90 | $20.90 | 30 |
| 2009-10-22 | $20.00 | $20.00 | 290 |
| 2009-10-21 | $21.80 | $21.80 | 2,520 |
| 2009-10-20 | $19.90 | $19.90 | 980 |
| 2009-10-19 | $20.00 | $20.00 | 1,440 |
| 2009-10-16 | $20.00 | $20.00 | 1,140 |
| 2009-10-15 | $20.00 | $20.00 | 12,740 |
| 2009-10-14 | $21.00 | $21.00 | 480 |
| 2009-10-13 | $20.50 | $20.50 | 690 |
| 2009-10-12 | $20.80 | $20.80 | 410 |
| 2009-10-09 | $21.60 | $21.60 | 470 |
| 2009-10-08 | $20.70 | $20.70 | 1,040 |
| 2009-10-07 | $23.90 | $23.90 | 500 |
| 2009-10-06 | $22.10 | $22.10 | 500 |
| 2009-10-05 | $21.50 | $21.50 | 200 |
| 2009-10-02 | $22.00 | $22.00 | 110 |
| 2009-10-01 | $22.80 | $22.80 | 0 |
| 2009-09-30 | $22.80 | $22.80 | 130 |
| 2009-09-29 | $24.00 | $24.00 | 270 |
| 2009-09-28 | $25.00 | $25.00 | 110 |
| 2009-09-25 | $23.40 | $23.40 | 2,180 |
| 2009-09-24 | $24.50 | $24.50 | 510 |
| 2009-09-23 | $24.50 | $24.50 | 770 |
| 2009-09-22 | $24.60 | $24.60 | 540 |
| 2009-09-21 | $24.00 | $24.00 | 140 |
| 2009-09-18 | $22.80 | $22.80 | 510 |
| 2009-09-17 | $23.00 | $23.00 | 1,080 |
| 2009-09-16 | $21.90 | $21.90 | 1,710 |
| 2009-09-15 | $22.50 | $22.50 | 2,020 |
| 2009-09-14 | $24.10 | $24.10 | 320 |
| 2009-09-11 | $23.60 | $23.60 | 640 |
| 2009-09-10 | $25.00 | $25.00 | 130 |
| 2009-09-09 | $26.30 | $26.30 | 490 |
| 2009-09-08 | $27.50 | $27.50 | 0 |
| 2009-09-04 | $27.50 | $27.50 | 780 |
| 2009-09-03 | $28.00 | $28.00 | 920 |
| 2009-09-02 | $27.30 | $27.30 | 760 |
| 2009-09-01 | $27.30 | $27.30 | 2,410 |
| 2009-08-31 | $27.40 | $27.40 | 4,450 |
| 2009-08-28 | $24.10 | $24.10 | 810 |
| 2009-08-27 | $23.70 | $23.70 | 750 |
| 2009-08-26 | $24.00 | $24.00 | 1,230 |
| 2009-08-25 | $23.60 | $23.60 | 1,630 |
| 2009-08-24 | $23.50 | $23.50 | 2,120 |
| 2009-08-21 | $23.50 | $23.50 | 2,170 |
| 2009-08-20 | $28.20 | $28.20 | 2,100 |
| 2009-08-19 | $28.40 | $28.40 | 3,040 |
| 2009-08-18 | $31.00 | $31.00 | 14,450 |
| 2009-08-17 | $28.10 | $28.10 | 44,500 |
| 2009-08-14 | $17.00 | $17.00 | 2,040 |
| 2009-08-13 | $17.20 | $17.20 | 1,500 |
| 2009-08-12 | $17.80 | $17.80 | 380 |
| 2009-08-11 | $18.00 | $18.00 | 370 |
| 2009-08-10 | $18.80 | $18.80 | 620 |
| 2009-08-07 | $19.00 | $19.00 | 660 |
| 2009-08-06 | $19.00 | $19.00 | 800 |
| 2009-08-05 | $19.50 | $19.50 | 1,290 |
| 2009-08-04 | $19.00 | $19.00 | 1,550 |
| 2009-08-03 | $20.60 | $20.60 | 220 |
| 2009-07-31 | $22.40 | $22.40 | 70 |
| 2009-07-30 | $22.50 | $22.50 | 940 |
| 2009-07-29 | $21.40 | $21.40 | 1,070 |
| 2009-07-28 | $20.80 | $20.80 | 1,880 |
| 2009-07-27 | $22.50 | $22.50 | 1,420 |
| 2009-07-24 | $22.50 | $22.50 | 1,570 |
| 2009-07-23 | $23.20 | $23.20 | 630 |
| 2009-07-22 | $23.70 | $23.70 | 4,470 |
| 2009-07-21 | $25.40 | $25.40 | 1,240 |
| 2009-07-20 | $29.10 | $29.10 | 510 |
| 2009-07-17 | $30.50 | $30.50 | 510 |
| 2009-07-16 | $32.60 | $32.60 | 1,270 |
| 2009-07-15 | $33.90 | $33.90 | 760 |
| 2009-07-14 | $31.90 | $31.90 | 280 |
| 2009-07-13 | $33.80 | $33.80 | 0 |
| 2009-07-10 | $33.80 | $33.80 | 620 |
| 2009-07-09 | $35.30 | $35.30 | 110 |
| 2009-07-08 | $37.10 | $37.10 | 90 |
| 2009-07-07 | $37.90 | $37.90 | 130 |
| 2009-07-06 | $39.60 | $39.60 | 1,020 |
| 2009-07-02 | $40.00 | $40.00 | 1,080 |
| 2009-07-01 | $37.50 | $37.50 | 430 |
| 2009-06-30 | $37.30 | $37.30 | 680 |
| 2009-06-29 | $36.90 | $36.90 | 160 |
| 2009-06-26 | $35.90 | $35.90 | 3,080 |
| 2009-06-25 | $39.70 | $39.70 | 1,360 |
| 2009-06-24 | $35.30 | $35.30 | 510 |
| 2009-06-23 | $38.10 | $38.10 | 0 |
| 2009-06-22 | $38.10 | $38.10 | 540 |
| 2009-06-19 | $40.00 | $40.00 | 210 |
| 2009-06-18 | $40.20 | $40.20 | 1,080 |
| 2009-06-17 | $40.10 | $40.10 | 1,610 |
| 2009-06-16 | $41.80 | $41.80 | 7,740 |
| 2009-06-15 | $44.30 | $44.30 | 1,600 |
| 2009-06-12 | $42.60 | $42.60 | 1,900 |
| 2009-06-11 | $40.00 | $40.00 | 340 |
| 2009-06-10 | $39.70 | $39.70 | 850 |
| 2009-06-09 | $43.80 | $43.80 | 320 |
| 2009-06-08 | $42.40 | $42.40 | 470 |
| 2009-06-05 | $47.60 | $47.60 | 220 |
| 2009-06-04 | $49.10 | $49.10 | 490 |
| 2009-06-03 | $47.80 | $47.80 | 1,320 |
| 2009-06-02 | $42.50 | $42.50 | 890 |
| 2009-06-01 | $44.30 | $44.30 | 1,840 |
| 2009-05-29 | $43.00 | $43.00 | 1,810 |
| 2009-05-28 | $47.10 | $47.10 | 940 |
| 2009-05-27 | $51.70 | $51.70 | 1,220 |
| 2009-05-26 | $58.50 | $58.50 | 400 |
| 2009-05-22 | $59.00 | $59.00 | 9,070 |
| 2009-05-21 | $65.00 | $65.00 | 8,190 |
| 2009-05-20 | $62.50 | $62.50 | 1,390 |
| 2009-05-19 | $62.20 | $62.20 | 770 |
| 2009-05-18 | $63.90 | $63.90 | 580 |
| 2009-05-15 | $62.60 | $62.60 | 60 |
| 2009-05-14 | $62.60 | $62.60 | 2,150 |
| 2009-05-13 | $63.70 | $63.70 | 2,510 |
| 2009-05-12 | $61.80 | $61.80 | 60 |
| 2009-05-11 | $62.50 | $62.50 | 820 |
| 2009-05-08 | $62.10 | $62.10 | 1,540 |
| 2009-05-07 | $61.90 | $61.90 | 610 |
| 2009-05-06 | $60.00 | $60.00 | 1,000 |
| 2009-05-05 | $61.00 | $61.00 | 190 |
| 2009-05-04 | $61.00 | $61.00 | 560 |
| 2009-05-01 | $60.60 | $60.60 | 1,490 |
| 2009-04-30 | $65.30 | $65.30 | 660 |
| 2009-04-29 | $66.20 | $66.20 | 250 |
| 2009-04-28 | $66.60 | $66.60 | 650 |
| 2009-04-27 | $66.70 | $66.70 | 1,060 |
| 2009-04-24 | $66.00 | $66.00 | 100 |
| 2009-04-23 | $66.50 | $66.50 | 1,460 |
| 2009-04-22 | $66.00 | $66.00 | 2,030 |
| 2009-04-21 | $64.50 | $64.50 | 1,110 |
| 2009-04-20 | $60.60 | $60.60 | 580 |
| 2009-04-17 | $60.20 | $60.20 | 290 |
| 2009-04-16 | $60.40 | $60.40 | 1,750 |
| 2009-04-15 | $60.00 | $60.00 | 200 |
| 2009-04-14 | $58.00 | $58.00 | 840 |
| 2009-04-13 | $60.90 | $60.90 | 660 |
| 2009-04-09 | $56.00 | $56.00 | 170 |
| 2009-04-08 | $54.50 | $54.50 | 750 |
| 2009-04-07 | $52.00 | $52.00 | 1,450 |
| 2009-04-06 | $50.00 | $50.00 | 800 |
| 2009-04-03 | $47.00 | $47.00 | 320 |
| 2009-04-02 | $46.40 | $46.40 | 640 |
| 2009-04-01 | $46.30 | $46.30 | 0 |
| 2009-03-31 | $46.30 | $46.30 | 530 |
| 2009-03-30 | $47.50 | $47.50 | 380 |
| 2009-03-27 | $47.50 | $47.50 | 160 |
| 2009-03-26 | $47.50 | $47.50 | 480 |
| 2009-03-25 | $47.50 | $47.50 | 580 |
| 2009-03-24 | $45.00 | $45.00 | 480 |
| 2009-03-23 | $44.90 | $44.90 | 880 |
| 2009-03-20 | $43.90 | $43.90 | 240 |
| 2009-03-19 | $43.40 | $43.40 | 670 |
| 2009-03-18 | $43.20 | $43.20 | 170 |
| 2009-03-17 | $42.50 | $42.50 | 240 |
| 2009-03-16 | $43.10 | $43.10 | 190 |
| 2009-03-13 | $41.40 | $41.40 | 100 |
| 2009-03-12 | $42.50 | $42.50 | 530 |
| 2009-03-11 | $40.30 | $40.30 | 1,350 |
| 2009-03-10 | $41.50 | $41.50 | 1,390 |
| 2009-03-09 | $40.10 | $40.10 | 300 |
| 2009-03-06 | $40.50 | $40.50 | 550 |
| 2009-03-05 | $40.50 | $40.50 | 1,640 |
| 2009-03-04 | $41.00 | $41.00 | 770 |
| 2009-03-03 | $42.50 | $42.50 | 770 |
| 2009-03-02 | $42.50 | $42.50 | 740 |
| 2009-02-27 | $41.00 | $41.00 | 2,110 |
| 2009-02-26 | $43.40 | $43.40 | 510 |
| 2009-02-25 | $43.00 | $43.00 | 140 |
| 2009-02-24 | $43.00 | $43.00 | 200 |
| 2009-02-23 | $43.50 | $43.50 | 1,420 |
| 2009-02-20 | $41.40 | $41.40 | 40 |
| 2009-02-19 | $41.10 | $41.10 | 860 |
| 2009-02-18 | $44.30 | $44.30 | 0 |
| 2009-02-17 | $44.30 | $44.30 | 120 |
| 2009-02-13 | $45.30 | $45.30 | 2,730 |
| 2009-02-12 | $45.50 | $45.50 | 280 |
| 2009-02-11 | $45.60 | $45.60 | 380 |
| 2009-02-10 | $45.90 | $45.90 | 1,330 |
| 2009-02-09 | $46.60 | $46.60 | 900 |
| 2009-02-06 | $45.90 | $45.90 | 950 |
| 2009-02-05 | $46.00 | $46.00 | 200 |
| 2009-02-04 | $46.80 | $46.80 | 300 |
| 2009-02-03 | $47.00 | $47.00 | 130 |
| 2009-02-02 | $47.00 | $47.00 | 680 |
| 2009-01-30 | $47.50 | $47.50 | 130 |
| 2009-01-29 | $46.00 | $46.00 | 680 |
| 2009-01-28 | $45.10 | $45.10 | 470 |
| 2009-01-27 | $42.50 | $42.50 | 500 |
| 2009-01-26 | $42.60 | $42.60 | 730 |
| 2009-01-23 | $44.90 | $44.90 | 20 |
| 2009-01-22 | $41.00 | $41.00 | 340 |
| 2009-01-21 | $41.00 | $41.00 | 80 |
| 2009-01-20 | $41.00 | $41.00 | 250 |
| 2009-01-16 | $44.60 | $44.60 | 120 |
| 2009-01-15 | $40.00 | $40.00 | 470 |
| 2009-01-14 | $40.00 | $40.00 | 170 |
| 2009-01-13 | $40.50 | $40.50 | 0 |
| 2009-01-12 | $40.50 | $40.50 | 150 |
| 2009-01-09 | $41.00 | $41.00 | 100 |
| 2009-01-08 | $40.00 | $40.00 | 600 |
| 2009-01-07 | $46.50 | $46.50 | 0 |
| 2009-01-06 | $46.50 | $46.50 | 0 |
| 2009-01-05 | $46.50 | $46.50 | 370 |
| 2009-01-02 | $41.50 | $41.50 | 330 |