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
- 1999-04-27 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 | $21.85 | $29.55 | 16,000 |
| 2009-12-30 | $21.95 | $29.69 | 27,300 |
| 2009-12-29 | $22.20 | $30.03 | 40,000 |
| 2009-12-28 | $22.37 | $30.26 | 20,000 |
| 2009-12-24 | $22.39 | $30.28 | 12,300 |
| 2009-12-23 | $22.30 | $30.16 | 24,800 |
| 2009-12-22 | $22.19 | $30.01 | 38,700 |
| 2009-12-21 | $22.03 | $29.80 | 38,200 |
| 2009-12-18 | $21.85 | $29.55 | 23,700 |
| 2009-12-17 | $22.05 | $29.82 | 38,000 |
| 2009-12-16 | $22.25 | $30.09 | 25,000 |
| 2009-12-15 | $22.25 | $30.09 | 38,500 |
| 2009-12-14 | $22.59 | $30.55 | 25,700 |
| 2009-12-11 | $22.55 | $30.50 | 28,800 |
| 2009-12-10 | $21.90 | $29.62 | 29,500 |
| 2009-12-09 | $21.90 | $29.62 | 21,900 |
| 2009-12-08 | $21.80 | $29.49 | 35,700 |
| 2009-12-07 | $22.30 | $30.16 | 23,200 |
| 2009-12-04 | $22.35 | $30.23 | 11,100 |
| 2009-12-03 | $22.50 | $30.43 | 36,800 |
| 2009-12-02 | $22.45 | $30.36 | 27,100 |
| 2009-12-01 | $22.30 | $30.16 | 25,000 |
| 2009-11-30 | $21.65 | $29.28 | 13,500 |
| 2009-11-27 | $21.90 | $29.62 | 8,100 |
| 2009-11-25 | $22.45 | $30.36 | 26,100 |
| 2009-11-24 | $22.19 | $30.01 | 75,900 |
| 2009-11-23 | $22.30 | $30.16 | 18,100 |
| 2009-11-20 | $21.65 | $29.28 | 25,000 |
| 2009-11-19 | $21.56 | $29.16 | 19,200 |
| 2009-11-18 | $22.15 | $29.96 | 18,000 |
| 2009-11-17 | $22.10 | $29.89 | 24,000 |
| 2009-11-16 | $21.95 | $29.69 | 13,000 |
| 2009-11-13 | $21.87 | $29.58 | 21,500 |
| 2009-11-12 | $21.85 | $29.55 | 16,500 |
| 2009-11-11 | $21.93 | $29.66 | 38,800 |
| 2009-11-10 | $21.90 | $29.62 | 35,300 |
| 2009-11-09 | $22.00 | $29.76 | 48,900 |
| 2009-11-06 | $21.90 | $29.62 | 16,300 |
| 2009-11-05 | $21.59 | $29.20 | 24,100 |
| 2009-11-04 | $22.00 | $29.76 | 21,700 |
| 2009-11-03 | $22.50 | $30.43 | 34,400 |
| 2009-11-02 | $22.15 | $29.96 | 32,200 |
| 2009-10-30 | $22.35 | $30.23 | 15,000 |
| 2009-10-29 | $22.78 | $30.81 | 30,000 |
| 2009-10-28 | $21.70 | $29.35 | 31,100 |
| 2009-10-27 | $22.71 | $30.72 | 17,400 |
| 2009-10-26 | $22.34 | $30.22 | 30,500 |
| 2009-10-23 | $23.04 | $31.16 | 13,400 |
| 2009-10-22 | $23.53 | $31.83 | 27,100 |
| 2009-10-21 | $24.00 | $32.46 | 14,800 |
| 2009-10-20 | $23.70 | $32.05 | 16,800 |
| 2009-10-19 | $23.20 | $31.38 | 10,600 |
| 2009-10-16 | $22.85 | $30.91 | 22,200 |
| 2009-10-15 | $23.08 | $31.22 | 52,900 |
| 2009-10-14 | $23.15 | $31.31 | 14,600 |
| 2009-10-13 | $22.67 | $30.66 | 9,700 |
| 2009-10-12 | $22.75 | $30.77 | 14,100 |
| 2009-10-09 | $22.77 | $30.80 | 24,200 |
| 2009-10-08 | $22.66 | $30.65 | 34,000 |
| 2009-10-07 | $22.42 | $30.32 | 10,500 |
| 2009-10-06 | $22.05 | $29.82 | 15,200 |
| 2009-10-05 | $21.30 | $28.81 | 19,400 |
| 2009-10-02 | $20.82 | $28.16 | 31,500 |
| 2009-10-01 | $21.15 | $28.61 | 16,000 |
| 2009-09-30 | $21.35 | $28.88 | 30,800 |
| 2009-09-29 | $21.29 | $28.80 | 26,400 |
| 2009-09-28 | $21.60 | $29.21 | 23,100 |
| 2009-09-25 | $21.13 | $28.58 | 42,800 |
| 2009-09-24 | $21.40 | $28.94 | 32,700 |
| 2009-09-23 | $21.73 | $29.39 | 25,200 |
| 2009-09-22 | $22.00 | $29.76 | 23,200 |
| 2009-09-21 | $21.41 | $28.96 | 18,900 |
| 2009-09-18 | $21.48 | $29.05 | 30,800 |
| 2009-09-17 | $21.50 | $29.08 | 21,000 |
| 2009-09-16 | $21.55 | $29.15 | 23,100 |
| 2009-09-15 | $20.91 | $28.28 | 25,000 |
| 2009-09-14 | $20.60 | $27.86 | 28,400 |
| 2009-09-11 | $20.35 | $27.52 | 26,100 |
| 2009-09-10 | $20.50 | $27.73 | 19,000 |
| 2009-09-09 | $19.90 | $26.92 | 17,900 |
| 2009-09-08 | $19.75 | $26.71 | 32,100 |
| 2009-09-04 | $19.25 | $26.04 | 17,900 |
| 2009-09-03 | $18.94 | $25.62 | 43,600 |
| 2009-09-02 | $19.37 | $26.20 | 30,800 |
| 2009-09-01 | $19.45 | $26.31 | 45,300 |
| 2009-08-31 | $19.68 | $26.62 | 51,100 |
| 2009-08-28 | $19.75 | $26.71 | 30,400 |
| 2009-08-27 | $19.64 | $26.56 | 19,500 |
| 2009-08-26 | $19.64 | $26.56 | 30,500 |
| 2009-08-25 | $19.65 | $26.58 | 29,100 |
| 2009-08-24 | $19.75 | $26.71 | 20,600 |
| 2009-08-21 | $19.85 | $26.85 | 21,600 |
| 2009-08-20 | $19.43 | $26.28 | 12,100 |
| 2009-08-19 | $19.30 | $26.10 | 55,800 |
| 2009-08-18 | $19.09 | $25.82 | 21,200 |
| 2009-08-17 | $18.97 | $25.66 | 17,300 |
| 2009-08-14 | $19.35 | $26.17 | 16,700 |
| 2009-08-13 | $19.51 | $26.39 | 35,900 |
| 2009-08-12 | $19.54 | $26.43 | 76,900 |
| 2009-08-11 | $19.37 | $26.20 | 52,100 |
| 2009-08-10 | $19.60 | $26.51 | 18,900 |
| 2009-08-07 | $19.79 | $26.77 | 36,200 |
| 2009-08-06 | $19.75 | $26.71 | 17,700 |
| 2009-08-05 | $20.20 | $27.32 | 23,600 |
| 2009-08-04 | $19.62 | $26.54 | 19,400 |
| 2009-08-03 | $19.88 | $26.89 | 19,600 |
| 2009-07-31 | $19.70 | $26.64 | 67,500 |
| 2009-07-30 | $18.58 | $25.13 | 442,400 |
| 2009-07-29 | $19.21 | $25.98 | 28,700 |
| 2009-07-28 | $18.65 | $25.22 | 29,500 |
| 2009-07-27 | $18.82 | $25.45 | 19,500 |
| 2009-07-24 | $18.68 | $25.27 | 27,600 |
| 2009-07-23 | $18.80 | $25.43 | 36,400 |
| 2009-07-22 | $18.93 | $25.60 | 26,500 |
| 2009-07-21 | $18.30 | $24.75 | 20,600 |
| 2009-07-20 | $18.60 | $25.16 | 27,100 |
| 2009-07-17 | $17.97 | $24.30 | 23,800 |
| 2009-07-16 | $18.06 | $24.43 | 33,200 |
| 2009-07-15 | $17.75 | $24.01 | 26,800 |
| 2009-07-14 | $17.47 | $23.63 | 33,700 |
| 2009-07-13 | $17.54 | $23.72 | 28,400 |
| 2009-07-10 | $17.26 | $23.34 | 145,100 |
| 2009-07-09 | $17.39 | $23.52 | 138,300 |
| 2009-07-08 | $17.05 | $23.06 | 72,900 |
| 2009-07-07 | $17.26 | $23.34 | 26,700 |
| 2009-07-06 | $17.95 | $24.28 | 31,000 |
| 2009-07-02 | $17.39 | $23.52 | 33,600 |
| 2009-07-01 | $17.60 | $23.80 | 27,600 |
| 2009-06-30 | $17.44 | $23.59 | 25,400 |
| 2009-06-29 | $17.59 | $23.79 | 19,900 |
| 2009-06-26 | $17.50 | $23.67 | 38,900 |
| 2009-06-25 | $17.65 | $23.87 | 41,600 |
| 2009-06-24 | $17.25 | $23.33 | 22,000 |
| 2009-06-23 | $17.50 | $23.67 | 31,800 |
| 2009-06-22 | $17.05 | $23.06 | 17,000 |
| 2009-06-19 | $17.20 | $23.26 | 37,200 |
| 2009-06-18 | $17.00 | $22.99 | 38,800 |
| 2009-06-17 | $16.78 | $22.70 | 83,600 |
| 2009-06-16 | $16.52 | $22.34 | 222,200 |
| 2009-06-15 | $16.68 | $22.56 | 275,900 |
| 2009-06-12 | $17.52 | $23.70 | 298,200 |
| 2009-06-11 | $17.81 | $24.09 | 457,200 |
| 2009-06-10 | $17.70 | $23.94 | 266,500 |
| 2009-06-09 | $17.77 | $24.03 | 461,400 |
| 2009-06-08 | $17.82 | $24.10 | 38,700 |
| 2009-06-05 | $18.47 | $24.98 | 75,500 |
| 2009-06-04 | $19.35 | $26.17 | 244,900 |
| 2009-06-03 | $19.31 | $26.12 | 312,600 |
| 2009-06-02 | $19.80 | $26.78 | 286,700 |
| 2009-06-01 | $19.42 | $26.27 | 146,100 |
| 2009-05-29 | $18.89 | $25.55 | 234,400 |
| 2009-05-28 | $19.05 | $25.77 | 18,000 |
| 2009-05-27 | $19.02 | $25.73 | 17,100 |
| 2009-05-26 | $19.01 | $25.71 | 22,100 |
| 2009-05-22 | $18.95 | $25.63 | 26,000 |
| 2009-05-21 | $19.20 | $25.97 | 23,200 |
| 2009-05-20 | $19.15 | $25.90 | 29,900 |
| 2009-05-19 | $18.90 | $25.56 | 51,900 |
| 2009-05-18 | $18.75 | $25.36 | 19,300 |
| 2009-05-15 | $18.25 | $24.68 | 19,500 |
| 2009-05-14 | $18.20 | $24.62 | 45,700 |
| 2009-05-13 | $17.93 | $24.25 | 14,800 |
| 2009-05-12 | $18.90 | $25.56 | 15,100 |
| 2009-05-11 | $18.65 | $25.22 | 9,400 |
| 2009-05-08 | $18.75 | $25.36 | 24,600 |
| 2009-05-07 | $17.90 | $24.21 | 11,600 |
| 2009-05-06 | $18.40 | $24.89 | 15,000 |
| 2009-05-05 | $17.50 | $23.67 | 66,400 |
| 2009-05-04 | $17.51 | $23.68 | 114,500 |
| 2009-05-01 | $16.84 | $22.78 | 33,300 |
| 2009-04-30 | $16.55 | $22.38 | 23,500 |
| 2009-04-29 | $16.45 | $22.25 | 598,600 |
| 2009-04-28 | $16.40 | $22.18 | 58,000 |
| 2009-04-27 | $16.81 | $22.74 | 42,700 |
| 2009-04-24 | $16.85 | $22.79 | 15,000 |
| 2009-04-23 | $16.40 | $22.18 | 17,300 |
| 2009-04-22 | $15.85 | $21.44 | 19,600 |
| 2009-04-21 | $16.03 | $21.68 | 61,600 |
| 2009-04-20 | $15.85 | $21.44 | 153,800 |
| 2009-04-17 | $16.36 | $22.13 | 36,100 |
| 2009-04-16 | $17.16 | $22.10 | 28,100 |
| 2009-04-15 | $16.80 | $21.64 | 14,400 |
| 2009-04-14 | $16.25 | $20.93 | 23,400 |
| 2009-04-13 | $16.75 | $21.57 | 33,300 |
| 2009-04-09 | $16.42 | $21.15 | 50,800 |
| 2009-04-08 | $16.72 | $21.54 | 35,400 |
| 2009-04-07 | $16.38 | $21.10 | 84,500 |
| 2009-04-06 | $17.00 | $21.90 | 161,000 |
| 2009-04-03 | $17.31 | $22.30 | 21,800 |
| 2009-04-02 | $17.32 | $22.31 | 17,000 |
| 2009-04-01 | $17.00 | $21.90 | 33,200 |
| 2009-03-31 | $16.14 | $20.79 | 49,000 |
| 2009-03-30 | $15.45 | $19.90 | 250,700 |
| 2009-03-27 | $15.73 | $20.26 | 194,800 |
| 2009-03-26 | $16.60 | $21.38 | 28,800 |
| 2009-03-25 | $16.50 | $21.25 | 44,800 |
| 2009-03-24 | $16.05 | $20.67 | 45,400 |
| 2009-03-23 | $16.40 | $21.12 | 41,400 |
| 2009-03-20 | $15.50 | $19.96 | 96,300 |
| 2009-03-19 | $16.00 | $20.61 | 20,100 |
| 2009-03-18 | $16.33 | $21.03 | 26,500 |
| 2009-03-17 | $15.90 | $20.48 | 25,300 |
| 2009-03-16 | $15.66 | $20.17 | 21,900 |
| 2009-03-13 | $15.25 | $19.64 | 26,000 |
| 2009-03-12 | $15.30 | $19.71 | 31,100 |
| 2009-03-11 | $14.60 | $18.81 | 38,200 |
| 2009-03-10 | $14.57 | $18.77 | 52,800 |
| 2009-03-09 | $14.23 | $18.33 | 36,400 |
| 2009-03-06 | $14.68 | $18.91 | 53,300 |
| 2009-03-05 | $14.40 | $18.55 | 33,500 |
| 2009-03-04 | $15.20 | $19.58 | 70,500 |
| 2009-03-03 | $15.00 | $19.32 | 96,000 |
| 2009-03-02 | $14.80 | $19.06 | 76,100 |
| 2009-02-27 | $15.81 | $20.36 | 41,900 |
| 2009-02-26 | $15.30 | $19.71 | 44,600 |
| 2009-02-25 | $16.05 | $20.67 | 820,500 |
| 2009-02-24 | $16.70 | $21.51 | 813,200 |
| 2009-02-23 | $15.90 | $20.48 | 533,000 |
| 2009-02-20 | $16.75 | $21.57 | 172,500 |
| 2009-02-19 | $16.80 | $21.64 | 20,500 |
| 2009-02-18 | $16.25 | $20.93 | 21,600 |
| 2009-02-17 | $16.25 | $20.93 | 16,300 |
| 2009-02-13 | $16.90 | $21.77 | 39,400 |
| 2009-02-12 | $17.25 | $22.22 | 11,000 |
| 2009-02-11 | $17.27 | $22.24 | 54,300 |
| 2009-02-10 | $17.15 | $22.09 | 15,400 |
| 2009-02-09 | $17.95 | $23.12 | 20,800 |
| 2009-02-06 | $18.44 | $23.75 | 11,400 |
| 2009-02-05 | $18.11 | $23.33 | 26,400 |
| 2009-02-04 | $18.20 | $23.44 | 14,000 |
| 2009-02-03 | $18.30 | $23.57 | 233,000 |
| 2009-02-02 | $18.13 | $23.35 | 1,010,500 |
| 2009-01-30 | $17.90 | $23.06 | 64,900 |
| 2009-01-29 | $18.30 | $23.57 | 25,500 |
| 2009-01-28 | $19.45 | $25.05 | 13,700 |
| 2009-01-27 | $18.72 | $24.11 | 12,600 |
| 2009-01-26 | $18.45 | $23.76 | 10,300 |
| 2009-01-23 | $18.27 | $23.53 | 23,000 |
| 2009-01-22 | $19.35 | $24.92 | 7,900 |
| 2009-01-21 | $18.65 | $24.02 | 8,500 |
| 2009-01-20 | $18.40 | $23.70 | 20,900 |
| 2009-01-16 | $18.96 | $24.42 | 13,300 |
| 2009-01-15 | $18.70 | $24.09 | 9,200 |
| 2009-01-14 | $18.35 | $23.64 | 16,800 |
| 2009-01-13 | $19.62 | $25.27 | 7,200 |
| 2009-01-12 | $19.70 | $25.37 | 8,500 |
| 2009-01-09 | $19.70 | $25.37 | 13,600 |
| 2009-01-08 | $19.85 | $25.57 | 18,500 |
| 2009-01-07 | $19.10 | $24.60 | 15,600 |
| 2009-01-06 | $19.40 | $24.99 | 43,900 |
| 2009-01-05 | $19.70 | $25.37 | 24,500 |
| 2009-01-02 | $20.30 | $26.15 | 7,400 |