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
- 2003-10-23 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 | $23.18 | $27.69 | 24,200 |
| 2009-12-30 | $23.13 | $27.63 | 69,600 |
| 2009-12-29 | $22.71 | $27.12 | 88,200 |
| 2009-12-28 | $22.47 | $26.84 | 47,700 |
| 2009-12-24 | $22.28 | $26.61 | 123,800 |
| 2009-12-23 | $22.10 | $26.40 | 380,800 |
| 2009-12-22 | $22.12 | $26.42 | 74,800 |
| 2009-12-21 | $22.18 | $26.49 | 425,500 |
| 2009-12-18 | $22.20 | $26.52 | 51,900 |
| 2009-12-17 | $22.21 | $26.53 | 46,100 |
| 2009-12-16 | $22.43 | $26.79 | 61,900 |
| 2009-12-15 | $22.43 | $26.79 | 45,800 |
| 2009-12-14 | $22.65 | $27.05 | 72,900 |
| 2009-12-11 | $22.35 | $26.69 | 31,300 |
| 2009-12-10 | $22.13 | $26.43 | 73,100 |
| 2009-12-09 | $21.95 | $26.22 | 65,700 |
| 2009-12-08 | $22.25 | $26.58 | 49,100 |
| 2009-12-07 | $22.48 | $26.85 | 83,600 |
| 2009-12-04 | $22.10 | $26.40 | 88,900 |
| 2009-12-03 | $22.25 | $26.58 | 518,100 |
| 2009-12-02 | $22.75 | $27.17 | 155,600 |
| 2009-12-01 | $22.40 | $26.75 | 81,800 |
| 2009-11-30 | $21.61 | $25.81 | 39,300 |
| 2009-11-27 | $22.12 | $26.42 | 27,700 |
| 2009-11-25 | $22.53 | $26.91 | 41,300 |
| 2009-11-24 | $22.04 | $26.32 | 34,400 |
| 2009-11-23 | $22.16 | $26.47 | 45,100 |
| 2009-11-20 | $21.91 | $26.17 | 44,300 |
| 2009-11-19 | $21.93 | $26.19 | 167,400 |
| 2009-11-18 | $22.27 | $26.60 | 60,600 |
| 2009-11-17 | $22.09 | $26.38 | 57,600 |
| 2009-11-16 | $21.78 | $26.01 | 50,900 |
| 2009-11-13 | $21.43 | $25.60 | 49,200 |
| 2009-11-12 | $20.94 | $25.01 | 64,700 |
| 2009-11-11 | $20.93 | $25.00 | 44,400 |
| 2009-11-10 | $21.40 | $25.56 | 61,900 |
| 2009-11-09 | $21.65 | $25.86 | 166,200 |
| 2009-11-06 | $21.17 | $25.29 | 440,500 |
| 2009-11-05 | $20.98 | $25.06 | 353,300 |
| 2009-11-04 | $20.62 | $24.63 | 92,500 |
| 2009-11-03 | $20.71 | $24.74 | 61,800 |
| 2009-11-02 | $20.72 | $24.75 | 67,600 |
| 2009-10-30 | $20.64 | $24.65 | 54,200 |
| 2009-10-29 | $20.94 | $25.01 | 128,000 |
| 2009-10-28 | $20.82 | $24.87 | 102,900 |
| 2009-10-27 | $21.04 | $25.13 | 40,300 |
| 2009-10-26 | $20.84 | $24.89 | 166,600 |
| 2009-10-23 | $20.73 | $24.76 | 54,100 |
| 2009-10-22 | $21.00 | $25.08 | 532,600 |
| 2009-10-21 | $20.75 | $24.78 | 108,600 |
| 2009-10-20 | $21.40 | $25.05 | 634,000 |
| 2009-10-19 | $21.33 | $24.96 | 63,800 |
| 2009-10-16 | $21.15 | $24.75 | 42,000 |
| 2009-10-15 | $20.85 | $24.40 | 43,200 |
| 2009-10-14 | $20.45 | $23.93 | 63,800 |
| 2009-10-13 | $20.16 | $23.60 | 204,500 |
| 2009-10-12 | $20.13 | $23.56 | 59,000 |
| 2009-10-09 | $20.22 | $23.67 | 75,500 |
| 2009-10-08 | $20.80 | $24.34 | 38,500 |
| 2009-10-07 | $21.25 | $24.87 | 39,600 |
| 2009-10-06 | $21.45 | $25.11 | 41,400 |
| 2009-10-05 | $21.55 | $25.22 | 58,900 |
| 2009-10-02 | $21.32 | $24.95 | 55,300 |
| 2009-10-01 | $21.26 | $24.88 | 98,900 |
| 2009-09-30 | $22.40 | $26.22 | 39,000 |
| 2009-09-29 | $21.95 | $25.69 | 34,200 |
| 2009-09-28 | $21.83 | $25.55 | 58,400 |
| 2009-09-25 | $21.83 | $25.55 | 78,300 |
| 2009-09-24 | $22.05 | $25.81 | 61,900 |
| 2009-09-23 | $22.30 | $26.10 | 67,700 |
| 2009-09-22 | $22.33 | $26.14 | 62,500 |
| 2009-09-21 | $22.20 | $25.98 | 43,900 |
| 2009-09-18 | $22.29 | $26.09 | 35,500 |
| 2009-09-17 | $22.61 | $26.46 | 341,000 |
| 2009-09-16 | $22.81 | $26.70 | 28,800 |
| 2009-09-15 | $22.64 | $26.50 | 31,600 |
| 2009-09-14 | $22.55 | $26.39 | 48,100 |
| 2009-09-11 | $22.09 | $25.85 | 37,200 |
| 2009-09-10 | $22.12 | $25.89 | 31,100 |
| 2009-09-09 | $21.65 | $25.34 | 43,200 |
| 2009-09-08 | $21.27 | $24.89 | 40,400 |
| 2009-09-04 | $21.07 | $24.66 | 35,700 |
| 2009-09-03 | $20.81 | $24.36 | 45,500 |
| 2009-09-02 | $20.51 | $24.01 | 35,000 |
| 2009-09-01 | $20.06 | $23.48 | 101,100 |
| 2009-08-31 | $20.19 | $23.63 | 92,700 |
| 2009-08-28 | $20.36 | $23.83 | 79,400 |
| 2009-08-27 | $20.08 | $23.50 | 119,100 |
| 2009-08-26 | $21.01 | $24.59 | 100,900 |
| 2009-08-25 | $21.67 | $25.36 | 90,700 |
| 2009-08-24 | $21.60 | $25.28 | 42,100 |
| 2009-08-21 | $22.04 | $25.80 | 37,700 |
| 2009-08-20 | $21.72 | $25.42 | 32,200 |
| 2009-08-19 | $21.60 | $25.28 | 30,700 |
| 2009-08-18 | $21.45 | $25.11 | 26,500 |
| 2009-08-17 | $21.00 | $24.58 | 50,800 |
| 2009-08-14 | $21.62 | $25.30 | 43,800 |
| 2009-08-13 | $22.09 | $25.85 | 138,900 |
| 2009-08-12 | $21.75 | $25.46 | 183,500 |
| 2009-08-11 | $21.48 | $25.14 | 257,500 |
| 2009-08-10 | $21.36 | $25.00 | 349,300 |
| 2009-08-07 | $21.40 | $25.05 | 36,300 |
| 2009-08-06 | $21.12 | $24.72 | 35,600 |
| 2009-08-05 | $21.45 | $25.11 | 176,600 |
| 2009-08-04 | $21.14 | $24.74 | 452,200 |
| 2009-08-03 | $21.24 | $24.86 | 268,200 |
| 2009-07-31 | $20.39 | $23.86 | 104,000 |
| 2009-07-30 | $20.39 | $23.86 | 219,700 |
| 2009-07-29 | $21.50 | $25.16 | 669,500 |
| 2009-07-28 | $21.34 | $24.98 | 294,900 |
| 2009-07-27 | $21.15 | $24.75 | 45,400 |
| 2009-07-24 | $21.22 | $24.84 | 34,600 |
| 2009-07-23 | $21.85 | $25.57 | 57,900 |
| 2009-07-22 | $22.20 | $25.98 | 28,300 |
| 2009-07-21 | $22.41 | $26.23 | 40,700 |
| 2009-07-20 | $22.67 | $26.53 | 20,800 |
| 2009-07-17 | $22.18 | $25.96 | 46,200 |
| 2009-07-16 | $22.20 | $25.98 | 52,300 |
| 2009-07-15 | $22.02 | $25.77 | 34,000 |
| 2009-07-14 | $21.57 | $25.25 | 34,700 |
| 2009-07-13 | $21.52 | $25.19 | 31,800 |
| 2009-07-10 | $21.00 | $24.58 | 31,900 |
| 2009-07-09 | $21.45 | $25.11 | 77,400 |
| 2009-07-08 | $21.17 | $24.78 | 45,100 |
| 2009-07-07 | $21.25 | $24.87 | 36,300 |
| 2009-07-06 | $21.39 | $25.04 | 95,800 |
| 2009-07-02 | $21.24 | $24.86 | 1,479,300 |
| 2009-07-01 | $22.16 | $25.94 | 36,400 |
| 2009-06-30 | $22.45 | $26.28 | 45,500 |
| 2009-06-29 | $22.74 | $26.62 | 1,052,700 |
| 2009-06-26 | $22.70 | $26.57 | 612,900 |
| 2009-06-25 | $22.75 | $26.63 | 466,400 |
| 2009-06-24 | $22.60 | $26.45 | 55,600 |
| 2009-06-23 | $22.41 | $26.23 | 57,500 |
| 2009-06-22 | $22.39 | $26.21 | 38,300 |
| 2009-06-19 | $22.66 | $26.52 | 287,100 |
| 2009-06-18 | $22.57 | $26.42 | 45,400 |
| 2009-06-17 | $22.10 | $25.87 | 51,300 |
| 2009-06-16 | $21.51 | $25.18 | 316,900 |
| 2009-06-15 | $21.09 | $24.68 | 690,600 |
| 2009-06-12 | $21.26 | $24.88 | 664,800 |
| 2009-06-11 | $21.52 | $25.19 | 987,600 |
| 2009-06-10 | $21.23 | $24.85 | 79,100 |
| 2009-06-09 | $21.60 | $25.28 | 346,900 |
| 2009-06-08 | $21.60 | $25.28 | 116,200 |
| 2009-06-05 | $21.71 | $25.41 | 287,500 |
| 2009-06-04 | $21.86 | $25.59 | 131,800 |
| 2009-06-03 | $22.24 | $26.03 | 76,500 |
| 2009-06-02 | $22.21 | $25.99 | 45,300 |
| 2009-06-01 | $22.10 | $25.87 | 128,400 |
| 2009-05-29 | $22.15 | $25.92 | 88,800 |
| 2009-05-28 | $22.50 | $26.33 | 46,100 |
| 2009-05-27 | $22.31 | $26.11 | 53,900 |
| 2009-05-26 | $22.93 | $26.84 | 94,300 |
| 2009-05-22 | $22.54 | $26.38 | 109,100 |
| 2009-05-21 | $23.20 | $27.15 | 327,200 |
| 2009-05-20 | $23.65 | $27.68 | 400,700 |
| 2009-05-19 | $23.22 | $27.18 | 285,300 |
| 2009-05-18 | $23.25 | $27.21 | 58,000 |
| 2009-05-15 | $22.47 | $26.30 | 267,200 |
| 2009-05-14 | $22.70 | $26.57 | 208,200 |
| 2009-05-13 | $22.10 | $25.87 | 123,600 |
| 2009-05-12 | $22.70 | $26.57 | 229,800 |
| 2009-05-11 | $22.00 | $25.75 | 606,000 |
| 2009-05-08 | $21.69 | $25.39 | 420,200 |
| 2009-05-07 | $21.65 | $25.34 | 1,398,700 |
| 2009-05-06 | $21.81 | $25.53 | 78,900 |
| 2009-05-05 | $21.82 | $25.54 | 45,700 |
| 2009-05-04 | $21.82 | $25.54 | 58,900 |
| 2009-05-01 | $21.35 | $24.99 | 812,400 |
| 2009-04-30 | $20.91 | $24.47 | 243,600 |
| 2009-04-29 | $21.23 | $24.85 | 59,500 |
| 2009-04-28 | $20.88 | $24.44 | 123,300 |
| 2009-04-27 | $20.47 | $23.96 | 169,400 |
| 2009-04-24 | $20.80 | $24.34 | 185,500 |
| 2009-04-23 | $19.95 | $23.35 | 49,100 |
| 2009-04-22 | $19.49 | $22.81 | 97,200 |
| 2009-04-21 | $20.03 | $22.86 | 44,400 |
| 2009-04-20 | $19.48 | $22.23 | 35,100 |
| 2009-04-17 | $20.69 | $23.62 | 276,100 |
| 2009-04-16 | $20.40 | $23.29 | 861,600 |
| 2009-04-15 | $19.98 | $22.81 | 406,200 |
| 2009-04-14 | $19.11 | $21.81 | 44,700 |
| 2009-04-13 | $20.19 | $23.05 | 86,300 |
| 2009-04-09 | $19.67 | $22.45 | 39,700 |
| 2009-04-08 | $20.08 | $22.92 | 51,000 |
| 2009-04-07 | $20.31 | $23.18 | 54,400 |
| 2009-04-06 | $19.25 | $21.97 | 52,500 |
| 2009-04-03 | $19.80 | $22.60 | 66,900 |
| 2009-04-02 | $20.05 | $22.89 | 100,600 |
| 2009-04-01 | $19.55 | $22.31 | 65,900 |
| 2009-03-31 | $19.13 | $21.84 | 67,500 |
| 2009-03-30 | $18.40 | $21.00 | 57,700 |
| 2009-03-27 | $18.72 | $21.37 | 65,000 |
| 2009-03-26 | $18.94 | $21.62 | 72,000 |
| 2009-03-25 | $19.80 | $22.60 | 166,000 |
| 2009-03-24 | $20.30 | $23.17 | 128,600 |
| 2009-03-23 | $20.02 | $22.85 | 556,700 |
| 2009-03-20 | $19.34 | $22.08 | 120,200 |
| 2009-03-19 | $18.85 | $21.52 | 44,900 |
| 2009-03-18 | $19.64 | $22.42 | 96,400 |
| 2009-03-17 | $19.85 | $22.66 | 165,500 |
| 2009-03-16 | $19.62 | $22.39 | 89,400 |
| 2009-03-13 | $19.28 | $22.01 | 345,000 |
| 2009-03-12 | $19.59 | $22.36 | 116,200 |
| 2009-03-11 | $18.63 | $21.26 | 99,400 |
| 2009-03-10 | $18.49 | $21.10 | 134,000 |
| 2009-03-09 | $18.23 | $20.81 | 244,800 |
| 2009-03-06 | $18.77 | $21.42 | 242,100 |
| 2009-03-05 | $18.81 | $21.47 | 268,800 |
| 2009-03-04 | $20.09 | $22.93 | 652,000 |
| 2009-03-03 | $19.15 | $21.86 | 296,200 |
| 2009-03-02 | $19.57 | $22.34 | 261,200 |
| 2009-02-27 | $21.04 | $24.02 | 96,100 |
| 2009-02-26 | $21.25 | $24.26 | 89,700 |
| 2009-02-25 | $21.92 | $25.02 | 188,100 |
| 2009-02-24 | $22.52 | $25.70 | 251,800 |
| 2009-02-23 | $22.08 | $25.20 | 145,000 |
| 2009-02-20 | $23.45 | $26.77 | 153,900 |
| 2009-02-19 | $22.50 | $25.68 | 106,100 |
| 2009-02-18 | $21.90 | $25.00 | 116,000 |
| 2009-02-17 | $22.10 | $25.23 | 66,700 |
| 2009-02-13 | $22.48 | $25.66 | 61,800 |
| 2009-02-12 | $22.22 | $25.36 | 91,400 |
| 2009-02-11 | $22.31 | $25.47 | 102,200 |
| 2009-02-10 | $21.92 | $25.02 | 53,500 |
| 2009-02-09 | $22.31 | $25.47 | 54,200 |
| 2009-02-06 | $22.91 | $26.15 | 69,100 |
| 2009-02-05 | $23.00 | $26.25 | 70,400 |
| 2009-02-04 | $22.91 | $26.15 | 112,600 |
| 2009-02-03 | $23.46 | $26.78 | 54,100 |
| 2009-02-02 | $22.91 | $26.15 | 107,500 |
| 2009-01-30 | $23.45 | $26.77 | 117,400 |
| 2009-01-29 | $22.89 | $26.13 | 100,100 |
| 2009-01-28 | $22.91 | $26.15 | 124,900 |
| 2009-01-27 | $22.80 | $26.02 | 129,800 |
| 2009-01-26 | $22.89 | $26.13 | 101,800 |
| 2009-01-23 | $22.35 | $25.51 | 245,200 |
| 2009-01-22 | $22.30 | $25.45 | 129,100 |
| 2009-01-21 | $22.55 | $25.74 | 138,300 |
| 2009-01-20 | $21.36 | $24.38 | 215,900 |
| 2009-01-16 | $22.62 | $25.82 | 120,200 |
| 2009-01-15 | $22.34 | $25.50 | 76,400 |
| 2009-01-14 | $21.10 | $24.08 | 88,300 |
| 2009-01-13 | $22.53 | $25.72 | 247,900 |
| 2009-01-12 | $22.70 | $25.91 | 259,400 |
| 2009-01-09 | $23.45 | $26.77 | 99,600 |
| 2009-01-08 | $23.92 | $27.30 | 95,800 |
| 2009-01-07 | $23.50 | $26.82 | 193,800 |
| 2009-01-06 | $23.59 | $26.93 | 122,400 |
| 2009-01-05 | $23.25 | $26.54 | 201,700 |
| 2009-01-02 | $22.00 | $25.11 | 54,100 |