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
- 2006-03-06 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 | $22.78 | $24.36 | 8,400 |
| 2009-12-30 | $22.85 | $24.44 | 15,800 |
| 2009-12-29 | $22.80 | $24.39 | 26,600 |
| 2009-12-28 | $22.91 | $24.50 | 7,400 |
| 2009-12-24 | $22.70 | $24.28 | 17,800 |
| 2009-12-23 | $22.70 | $24.28 | 10,800 |
| 2009-12-22 | $22.28 | $23.83 | 14,000 |
| 2009-12-21 | $22.42 | $23.99 | 8,400 |
| 2009-12-18 | $22.08 | $23.61 | 33,000 |
| 2009-12-17 | $21.78 | $23.29 | 24,200 |
| 2009-12-16 | $22.80 | $24.39 | 15,400 |
| 2009-12-15 | $22.40 | $23.96 | 10,000 |
| 2009-12-14 | $23.05 | $24.65 | 16,000 |
| 2009-12-11 | $23.42 | $25.06 | 27,000 |
| 2009-12-10 | $22.58 | $24.15 | 15,600 |
| 2009-12-09 | $22.13 | $23.67 | 66,800 |
| 2009-12-08 | $21.45 | $22.94 | 32,400 |
| 2009-12-07 | $22.08 | $23.61 | 78,800 |
| 2009-12-04 | $22.80 | $24.39 | 14,400 |
| 2009-12-03 | $23.15 | $24.76 | 28,400 |
| 2009-12-02 | $23.38 | $25.00 | 60,000 |
| 2009-12-01 | $22.63 | $24.20 | 35,800 |
| 2009-11-30 | $21.48 | $22.97 | 16,000 |
| 2009-11-27 | $20.95 | $22.41 | 20,400 |
| 2009-11-25 | $21.58 | $23.08 | 53,600 |
| 2009-11-24 | $20.88 | $22.33 | 57,200 |
| 2009-11-23 | $20.53 | $21.95 | 36,200 |
| 2009-11-20 | $19.38 | $20.72 | 29,400 |
| 2009-11-19 | $18.67 | $19.97 | 17,600 |
| 2009-11-18 | $19.47 | $20.83 | 33,600 |
| 2009-11-17 | $18.67 | $19.97 | 29,400 |
| 2009-11-16 | $18.80 | $20.11 | 53,400 |
| 2009-11-13 | $17.80 | $19.04 | 43,800 |
| 2009-11-12 | $17.48 | $18.69 | 5,600 |
| 2009-11-11 | $17.73 | $18.96 | 8,000 |
| 2009-11-10 | $17.73 | $18.96 | 11,000 |
| 2009-11-09 | $17.92 | $19.17 | 70,800 |
| 2009-11-06 | $16.90 | $18.08 | 15,200 |
| 2009-11-05 | $17.00 | $18.18 | 7,600 |
| 2009-11-04 | $17.00 | $18.18 | 14,800 |
| 2009-11-03 | $16.30 | $17.43 | 8,800 |
| 2009-11-02 | $16.20 | $17.33 | 15,400 |
| 2009-10-30 | $16.73 | $17.89 | 17,600 |
| 2009-10-29 | $17.27 | $18.47 | 19,800 |
| 2009-10-28 | $16.20 | $17.33 | 21,600 |
| 2009-10-27 | $17.00 | $18.18 | 14,800 |
| 2009-10-26 | $17.47 | $18.68 | 34,000 |
| 2009-10-23 | $17.70 | $18.93 | 40,600 |
| 2009-10-22 | $18.75 | $20.06 | 47,800 |
| 2009-10-21 | $19.00 | $20.32 | 71,800 |
| 2009-10-20 | $18.21 | $19.48 | 89,600 |
| 2009-10-19 | $17.98 | $19.23 | 52,000 |
| 2009-10-16 | $17.42 | $18.64 | 25,600 |
| 2009-10-15 | $17.13 | $18.32 | 47,600 |
| 2009-10-14 | $16.67 | $17.84 | 9,600 |
| 2009-10-13 | $16.21 | $17.33 | 12,200 |
| 2009-10-12 | $16.36 | $17.50 | 9,200 |
| 2009-10-09 | $16.33 | $17.46 | 33,400 |
| 2009-10-08 | $16.70 | $17.86 | 24,400 |
| 2009-10-07 | $16.48 | $17.63 | 26,600 |
| 2009-10-06 | $16.23 | $17.35 | 172,400 |
| 2009-10-05 | $15.39 | $16.46 | 6,200 |
| 2009-10-02 | $14.91 | $15.95 | 18,400 |
| 2009-10-01 | $15.03 | $16.07 | 18,400 |
| 2009-09-30 | $15.80 | $16.89 | 8,400 |
| 2009-09-29 | $15.28 | $16.34 | 3,400 |
| 2009-09-28 | $15.45 | $16.53 | 12,400 |
| 2009-09-25 | $14.85 | $15.88 | 57,000 |
| 2009-09-24 | $15.35 | $16.42 | 23,400 |
| 2009-09-23 | $15.77 | $16.87 | 35,400 |
| 2009-09-22 | $16.03 | $17.14 | 50,000 |
| 2009-09-21 | $16.05 | $17.17 | 16,000 |
| 2009-09-18 | $16.70 | $17.86 | 16,400 |
| 2009-09-17 | $16.71 | $17.87 | 23,800 |
| 2009-09-16 | $17.38 | $18.58 | 20,000 |
| 2009-09-15 | $16.65 | $17.80 | 29,200 |
| 2009-09-14 | $15.85 | $16.95 | 11,000 |
| 2009-09-11 | $15.70 | $16.79 | 6,800 |
| 2009-09-10 | $15.56 | $16.64 | 14,000 |
| 2009-09-09 | $15.77 | $16.87 | 6,800 |
| 2009-09-08 | $15.55 | $16.63 | 8,200 |
| 2009-09-04 | $15.13 | $16.18 | 5,600 |
| 2009-09-03 | $14.45 | $15.46 | 110,800 |
| 2009-09-02 | $13.75 | $14.71 | 93,400 |
| 2009-09-01 | $13.25 | $14.17 | 36,800 |
| 2009-08-31 | $13.61 | $14.55 | 29,800 |
| 2009-08-28 | $14.10 | $15.08 | 28,400 |
| 2009-08-27 | $14.00 | $14.97 | 30,000 |
| 2009-08-26 | $14.25 | $15.24 | 11,400 |
| 2009-08-25 | $14.50 | $15.50 | 24,800 |
| 2009-08-24 | $14.85 | $15.88 | 8,400 |
| 2009-08-21 | $14.53 | $15.54 | 14,600 |
| 2009-08-20 | $14.29 | $15.28 | 7,400 |
| 2009-08-19 | $14.28 | $15.27 | 21,800 |
| 2009-08-18 | $14.50 | $15.51 | 4,400 |
| 2009-08-17 | $14.19 | $15.18 | 12,400 |
| 2009-08-14 | $14.70 | $15.72 | 5,800 |
| 2009-08-13 | $14.78 | $15.80 | 7,200 |
| 2009-08-12 | $15.00 | $16.04 | 22,400 |
| 2009-08-11 | $14.28 | $15.27 | 31,200 |
| 2009-08-10 | $14.60 | $15.62 | 26,800 |
| 2009-08-07 | $15.08 | $16.12 | 10,600 |
| 2009-08-06 | $15.25 | $16.31 | 14,000 |
| 2009-08-05 | $16.05 | $17.17 | 7,200 |
| 2009-08-04 | $15.78 | $16.87 | 32,800 |
| 2009-08-03 | $16.25 | $17.38 | 32,600 |
| 2009-07-31 | $15.41 | $16.48 | 44,600 |
| 2009-07-30 | $14.94 | $15.98 | 25,000 |
| 2009-07-29 | $14.75 | $15.78 | 21,000 |
| 2009-07-28 | $14.98 | $16.02 | 24,600 |
| 2009-07-27 | $15.65 | $16.74 | 12,400 |
| 2009-07-24 | $15.33 | $16.39 | 5,000 |
| 2009-07-23 | $15.80 | $16.90 | 25,800 |
| 2009-07-22 | $15.13 | $16.18 | 22,400 |
| 2009-07-21 | $14.76 | $15.79 | 9,000 |
| 2009-07-20 | $14.70 | $15.72 | 19,000 |
| 2009-07-17 | $14.10 | $15.08 | 11,800 |
| 2009-07-16 | $14.49 | $15.50 | 18,000 |
| 2009-07-15 | $14.15 | $15.13 | 16,000 |
| 2009-07-14 | $13.60 | $14.55 | 52,800 |
| 2009-07-13 | $13.70 | $14.65 | 24,200 |
| 2009-07-10 | $12.88 | $13.77 | 37,400 |
| 2009-07-09 | $13.46 | $14.39 | 51,800 |
| 2009-07-08 | $12.77 | $13.65 | 15,200 |
| 2009-07-07 | $13.10 | $14.01 | 22,400 |
| 2009-07-06 | $12.91 | $13.80 | 22,200 |
| 2009-07-02 | $13.75 | $14.71 | 28,600 |
| 2009-07-01 | $14.43 | $15.43 | 16,600 |
| 2009-06-30 | $13.96 | $14.93 | 31,200 |
| 2009-06-29 | $14.13 | $15.11 | 20,600 |
| 2009-06-26 | $13.68 | $14.63 | 11,000 |
| 2009-06-25 | $14.13 | $15.11 | 47,400 |
| 2009-06-24 | $14.48 | $15.48 | 23,200 |
| 2009-06-23 | $14.08 | $15.05 | 31,800 |
| 2009-06-22 | $13.38 | $14.31 | 18,200 |
| 2009-06-19 | $14.88 | $15.91 | 14,800 |
| 2009-06-18 | $14.70 | $15.72 | 36,000 |
| 2009-06-17 | $14.96 | $16.00 | 149,400 |
| 2009-06-16 | $16.17 | $17.30 | 70,400 |
| 2009-06-15 | $16.05 | $17.17 | 26,600 |
| 2009-06-12 | $16.95 | $18.13 | 12,400 |
| 2009-06-11 | $17.25 | $18.45 | 9,600 |
| 2009-06-10 | $16.50 | $17.65 | 16,200 |
| 2009-06-09 | $16.35 | $17.49 | 21,800 |
| 2009-06-08 | $15.90 | $17.01 | 20,400 |
| 2009-06-05 | $16.20 | $17.33 | 4,600 |
| 2009-06-04 | $16.47 | $17.62 | 25,400 |
| 2009-06-03 | $16.01 | $17.13 | 41,400 |
| 2009-06-02 | $17.40 | $18.61 | 22,400 |
| 2009-06-01 | $17.38 | $18.58 | 30,600 |
| 2009-05-29 | $16.58 | $17.73 | 25,400 |
| 2009-05-28 | $16.28 | $17.41 | 10,200 |
| 2009-05-27 | $16.20 | $17.33 | 19,800 |
| 2009-05-26 | $16.50 | $17.65 | 18,600 |
| 2009-05-22 | $17.21 | $18.41 | 66,400 |
| 2009-05-21 | $16.75 | $17.92 | 13,000 |
| 2009-05-20 | $17.03 | $18.21 | 38,800 |
| 2009-05-19 | $16.49 | $17.64 | 17,400 |
| 2009-05-18 | $16.14 | $17.26 | 16,800 |
| 2009-05-15 | $15.56 | $16.64 | 57,800 |
| 2009-05-14 | $15.40 | $16.47 | 5,000 |
| 2009-05-13 | $14.65 | $15.67 | 28,600 |
| 2009-05-12 | $14.93 | $15.96 | 25,200 |
| 2009-05-11 | $14.95 | $15.99 | 20,600 |
| 2009-05-08 | $15.60 | $16.69 | 33,400 |
| 2009-05-07 | $15.58 | $16.31 | 23,200 |
| 2009-05-06 | $15.10 | $15.81 | 21,200 |
| 2009-05-05 | $13.78 | $14.42 | 11,200 |
| 2009-05-04 | $14.23 | $14.90 | 19,000 |
| 2009-05-01 | $13.50 | $14.14 | 4,800 |
| 2009-04-30 | $13.40 | $14.03 | 88,400 |
| 2009-04-29 | $13.93 | $14.59 | 331,800 |
| 2009-04-28 | $12.57 | $13.16 | 33,600 |
| 2009-04-27 | $11.05 | $11.57 | 40,800 |
| 2009-04-24 | $11.27 | $11.80 | 46,200 |
| 2009-04-23 | $11.11 | $11.63 | 87,000 |
| 2009-04-22 | $11.58 | $12.12 | 89,800 |
| 2009-04-21 | $11.50 | $12.04 | 8,400 |
| 2009-04-20 | $11.08 | $11.60 | 18,400 |
| 2009-04-17 | $12.23 | $12.80 | 38,400 |
| 2009-04-16 | $11.80 | $12.36 | 18,000 |
| 2009-04-15 | $11.31 | $11.84 | 6,000 |
| 2009-04-14 | $11.37 | $11.90 | 5,400 |
| 2009-04-13 | $11.47 | $12.01 | 17,600 |
| 2009-04-09 | $11.11 | $11.63 | 18,200 |
| 2009-04-08 | $10.80 | $11.31 | 9,600 |
| 2009-04-07 | $10.58 | $11.08 | 21,600 |
| 2009-04-06 | $11.25 | $11.78 | 34,800 |
| 2009-04-03 | $11.71 | $12.26 | 29,000 |
| 2009-04-02 | $11.72 | $12.27 | 12,000 |
| 2009-04-01 | $11.23 | $11.76 | 10,600 |
| 2009-03-31 | $10.98 | $11.49 | 13,600 |
| 2009-03-30 | $10.65 | $11.15 | 39,000 |
| 2009-03-27 | $11.55 | $12.09 | 22,800 |
| 2009-03-26 | $12.06 | $12.62 | 23,000 |
| 2009-03-25 | $11.92 | $12.48 | 35,800 |
| 2009-03-24 | $12.09 | $12.66 | 18,000 |
| 2009-03-23 | $12.69 | $13.29 | 24,800 |
| 2009-03-20 | $11.46 | $11.99 | 64,800 |
| 2009-03-19 | $11.75 | $12.30 | 50,600 |
| 2009-03-18 | $11.19 | $11.72 | 63,800 |
| 2009-03-17 | $10.68 | $11.18 | 9,200 |
| 2009-03-16 | $10.80 | $11.31 | 44,800 |
| 2009-03-13 | $10.35 | $10.84 | 73,000 |
| 2009-03-12 | $10.83 | $11.34 | 20,800 |
| 2009-03-11 | $10.81 | $11.31 | 5,200 |
| 2009-03-10 | $10.57 | $11.06 | 16,000 |
| 2009-03-09 | $9.60 | $10.05 | 22,200 |
| 2009-03-06 | $9.90 | $10.36 | 18,800 |
| 2009-03-05 | $9.92 | $10.38 | 19,200 |
| 2009-03-04 | $10.82 | $11.32 | 35,000 |
| 2009-03-03 | $9.67 | $10.13 | 74,400 |
| 2009-03-02 | $9.80 | $10.26 | 38,200 |
| 2009-02-27 | $10.65 | $11.15 | 41,400 |
| 2009-02-26 | $11.08 | $11.60 | 34,600 |
| 2009-02-25 | $11.58 | $12.12 | 58,400 |
| 2009-02-24 | $11.08 | $11.60 | 25,800 |
| 2009-02-23 | $10.85 | $11.36 | 44,200 |
| 2009-02-20 | $11.05 | $11.57 | 59,200 |
| 2009-02-19 | $11.50 | $12.04 | 16,800 |
| 2009-02-18 | $10.92 | $11.43 | 47,200 |
| 2009-02-17 | $11.10 | $11.62 | 11,400 |
| 2009-02-13 | $12.38 | $12.96 | 4,200 |
| 2009-02-12 | $11.94 | $12.50 | 24,200 |
| 2009-02-11 | $13.06 | $13.68 | 4,600 |
| 2009-02-10 | $12.57 | $13.16 | 98,200 |
| 2009-02-09 | $13.65 | $14.29 | 23,400 |
| 2009-02-06 | $13.40 | $14.03 | 28,400 |
| 2009-02-05 | $12.41 | $12.99 | 10,400 |
| 2009-02-04 | $11.94 | $12.50 | 31,000 |
| 2009-02-03 | $11.67 | $12.22 | 22,600 |
| 2009-02-02 | $11.05 | $11.57 | 24,400 |
| 2009-01-30 | $11.33 | $11.86 | 12,800 |
| 2009-01-29 | $11.58 | $12.12 | 37,200 |
| 2009-01-28 | $12.70 | $13.30 | 13,600 |
| 2009-01-27 | $12.38 | $12.96 | 14,400 |
| 2009-01-26 | $12.50 | $13.09 | 45,800 |
| 2009-01-23 | $12.38 | $12.96 | 39,400 |
| 2009-01-22 | $11.61 | $12.15 | 5,000 |
| 2009-01-21 | $11.98 | $12.54 | 53,800 |
| 2009-01-20 | $11.00 | $11.51 | 6,400 |
| 2009-01-16 | $11.40 | $11.94 | 29,000 |
| 2009-01-15 | $10.65 | $11.15 | 20,400 |
| 2009-01-14 | $9.58 | $10.03 | 20,800 |
| 2009-01-13 | $10.73 | $11.23 | 8,800 |
| 2009-01-12 | $10.80 | $11.31 | 27,800 |
| 2009-01-09 | $11.38 | $11.91 | 24,600 |
| 2009-01-08 | $11.66 | $12.21 | 8,800 |
| 2009-01-07 | $11.18 | $11.70 | 19,400 |
| 2009-01-06 | $11.75 | $12.30 | 40,000 |
| 2009-01-05 | $11.58 | $12.12 | 31,200 |
| 2009-01-02 | $12.00 | $12.57 | 22,600 |