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
- 1999-10-19 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 | $22.39 | $30.45 | 8,800 |
| 2009-12-30 | $22.18 | $30.17 | 12,000 |
| 2009-12-29 | $22.15 | $30.13 | 7,100 |
| 2009-12-28 | $22.26 | $30.28 | 3,800 |
| 2009-12-24 | $22.10 | $30.06 | 400 |
| 2009-12-23 | $22.14 | $30.11 | 15,600 |
| 2009-12-22 | $22.16 | $30.14 | 5,600 |
| 2009-12-21 | $22.34 | $30.39 | 5,600 |
| 2009-12-18 | $22.53 | $30.64 | 22,100 |
| 2009-12-17 | $22.25 | $30.26 | 2,800 |
| 2009-12-16 | $22.38 | $30.44 | 4,400 |
| 2009-12-15 | $22.00 | $29.92 | 10,100 |
| 2009-12-14 | $22.96 | $31.23 | 6,600 |
| 2009-12-11 | $22.03 | $29.96 | 2,100 |
| 2009-12-10 | $22.03 | $29.68 | 3,800 |
| 2009-12-09 | $22.60 | $30.45 | 2,800 |
| 2009-12-08 | $21.57 | $29.06 | 6,300 |
| 2009-12-07 | $22.36 | $30.12 | 9,500 |
| 2009-12-04 | $22.19 | $29.89 | 3,200 |
| 2009-12-03 | $22.04 | $29.69 | 2,400 |
| 2009-12-02 | $21.68 | $29.21 | 4,200 |
| 2009-12-01 | $20.34 | $27.40 | 5,400 |
| 2009-11-30 | $21.22 | $28.59 | 1,600 |
| 2009-11-27 | $21.78 | $29.34 | 4,100 |
| 2009-11-25 | $22.91 | $30.86 | 100 |
| 2009-11-24 | $22.91 | $30.86 | 3,300 |
| 2009-11-23 | $22.99 | $30.97 | 7,400 |
| 2009-11-20 | $21.99 | $29.62 | 7,200 |
| 2009-11-19 | $22.53 | $30.35 | 4,800 |
| 2009-11-18 | $22.77 | $30.67 | 4,000 |
| 2009-11-17 | $23.03 | $31.02 | 3,600 |
| 2009-11-16 | $23.38 | $31.50 | 6,200 |
| 2009-11-13 | $21.22 | $28.59 | 1,700 |
| 2009-11-12 | $21.48 | $28.94 | 4,000 |
| 2009-11-11 | $22.26 | $29.99 | 1,600 |
| 2009-11-10 | $21.67 | $29.19 | 2,000 |
| 2009-11-09 | $22.09 | $29.76 | 3,500 |
| 2009-11-06 | $20.80 | $28.02 | 2,800 |
| 2009-11-05 | $21.50 | $28.96 | 6,800 |
| 2009-11-04 | $21.08 | $28.40 | 6,200 |
| 2009-11-03 | $21.82 | $29.39 | 3,800 |
| 2009-11-02 | $22.20 | $29.91 | 3,600 |
| 2009-10-30 | $22.10 | $29.77 | 6,900 |
| 2009-10-29 | $22.67 | $30.54 | 5,100 |
| 2009-10-28 | $21.17 | $28.52 | 4,200 |
| 2009-10-27 | $20.79 | $28.01 | 3,400 |
| 2009-10-26 | $21.09 | $28.41 | 4,600 |
| 2009-10-23 | $21.98 | $29.61 | 3,800 |
| 2009-10-22 | $23.29 | $31.38 | 5,200 |
| 2009-10-21 | $23.22 | $31.28 | 7,200 |
| 2009-10-20 | $24.24 | $32.66 | 4,400 |
| 2009-10-19 | $25.03 | $33.72 | 500 |
| 2009-10-16 | $24.73 | $33.32 | 3,000 |
| 2009-10-15 | $25.14 | $33.87 | 2,700 |
| 2009-10-14 | $24.82 | $33.44 | 900 |
| 2009-10-13 | $24.66 | $33.22 | 1,000 |
| 2009-10-12 | $24.42 | $32.90 | 5,300 |
| 2009-10-09 | $25.21 | $33.96 | 5,900 |
| 2009-10-08 | $25.61 | $34.50 | 9,500 |
| 2009-10-07 | $25.42 | $34.24 | 4,200 |
| 2009-10-06 | $25.83 | $34.80 | 2,300 |
| 2009-10-05 | $26.15 | $35.23 | 4,700 |
| 2009-10-02 | $26.11 | $35.17 | 3,000 |
| 2009-10-01 | $26.37 | $35.52 | 6,300 |
| 2009-09-30 | $26.46 | $35.65 | 8,300 |
| 2009-09-29 | $27.01 | $36.39 | 1,200 |
| 2009-09-28 | $26.97 | $36.33 | 4,900 |
| 2009-09-25 | $26.99 | $36.36 | 7,300 |
| 2009-09-24 | $26.46 | $35.65 | 27,200 |
| 2009-09-23 | $26.05 | $35.09 | 1,900 |
| 2009-09-22 | $26.28 | $35.40 | 5,100 |
| 2009-09-21 | $26.31 | $35.44 | 9,100 |
| 2009-09-18 | $26.15 | $35.23 | 39,000 |
| 2009-09-17 | $26.70 | $35.97 | 12,100 |
| 2009-09-16 | $27.00 | $36.37 | 3,200 |
| 2009-09-15 | $26.91 | $36.25 | 3,500 |
| 2009-09-14 | $27.05 | $36.44 | 3,900 |
| 2009-09-11 | $26.74 | $36.02 | 12,500 |
| 2009-09-10 | $27.25 | $36.44 | 2,000 |
| 2009-09-09 | $26.93 | $36.01 | 1,300 |
| 2009-09-08 | $26.63 | $35.61 | 3,300 |
| 2009-09-04 | $26.37 | $35.26 | 4,100 |
| 2009-09-03 | $26.78 | $35.81 | 2,900 |
| 2009-09-02 | $27.06 | $36.19 | 900 |
| 2009-09-01 | $26.15 | $34.97 | 2,100 |
| 2009-08-31 | $26.15 | $34.97 | 6,500 |
| 2009-08-28 | $27.08 | $36.21 | 2,500 |
| 2009-08-27 | $27.25 | $36.44 | 7,200 |
| 2009-08-26 | $27.39 | $36.63 | 9,600 |
| 2009-08-25 | $26.95 | $36.04 | 1,300 |
| 2009-08-24 | $26.71 | $35.72 | 2,700 |
| 2009-08-21 | $27.30 | $36.51 | 11,800 |
| 2009-08-20 | $27.03 | $36.15 | 9,700 |
| 2009-08-19 | $27.23 | $36.41 | 14,900 |
| 2009-08-18 | $26.86 | $35.92 | 17,500 |
| 2009-08-17 | $26.04 | $34.82 | 9,500 |
| 2009-08-14 | $26.16 | $34.98 | 19,000 |
| 2009-08-13 | $26.50 | $35.44 | 17,500 |
| 2009-08-12 | $26.22 | $35.06 | 49,900 |
| 2009-08-11 | $25.10 | $33.57 | 9,100 |
| 2009-08-10 | $25.85 | $34.57 | 4,500 |
| 2009-08-07 | $26.37 | $35.26 | 48,100 |
| 2009-08-06 | $26.32 | $35.20 | 19,000 |
| 2009-08-05 | $27.00 | $36.11 | 12,900 |
| 2009-08-04 | $28.96 | $38.73 | 2,900 |
| 2009-08-03 | $27.83 | $37.22 | 23,900 |
| 2009-07-31 | $28.83 | $38.55 | 5,900 |
| 2009-07-30 | $27.92 | $37.34 | 7,200 |
| 2009-07-29 | $27.97 | $37.40 | 1,100 |
| 2009-07-28 | $28.22 | $37.74 | 44,200 |
| 2009-07-27 | $28.58 | $38.22 | 2,800 |
| 2009-07-24 | $30.01 | $40.13 | 17,600 |
| 2009-07-23 | $29.57 | $39.54 | 28,900 |
| 2009-07-22 | $29.63 | $39.62 | 4,300 |
| 2009-07-21 | $30.40 | $40.65 | 2,200 |
| 2009-07-20 | $30.64 | $40.97 | 2,800 |
| 2009-07-17 | $30.59 | $40.91 | 5,900 |
| 2009-07-16 | $30.60 | $40.92 | 11,300 |
| 2009-07-15 | $30.99 | $41.44 | 7,800 |
| 2009-07-14 | $30.71 | $41.07 | 2,300 |
| 2009-07-13 | $31.62 | $42.28 | 10,300 |
| 2009-07-10 | $30.40 | $40.65 | 2,500 |
| 2009-07-09 | $31.24 | $41.78 | 9,300 |
| 2009-07-08 | $30.68 | $41.03 | 14,000 |
| 2009-07-07 | $31.54 | $42.18 | 26,800 |
| 2009-07-06 | $33.58 | $44.91 | 19,900 |
| 2009-07-02 | $31.16 | $41.67 | 21,000 |
| 2009-07-01 | $31.61 | $42.27 | 25,800 |
| 2009-06-30 | $31.20 | $41.72 | 17,200 |
| 2009-06-29 | $32.78 | $43.84 | 30,200 |
| 2009-06-26 | $35.41 | $47.35 | 563,700 |
| 2009-06-25 | $29.50 | $39.45 | 14,100 |
| 2009-06-24 | $29.25 | $39.12 | 6,600 |
| 2009-06-23 | $29.00 | $38.78 | 2,500 |
| 2009-06-22 | $29.00 | $38.78 | 6,300 |
| 2009-06-19 | $28.96 | $38.73 | 8,600 |
| 2009-06-18 | $28.95 | $38.71 | 900 |
| 2009-06-17 | $28.74 | $38.43 | 11,800 |
| 2009-06-16 | $28.16 | $37.66 | 1,100 |
| 2009-06-15 | $28.17 | $37.67 | 2,700 |
| 2009-06-12 | $30.00 | $40.12 | 5,800 |
| 2009-06-11 | $28.94 | $38.70 | 7,100 |
| 2009-06-10 | $28.48 | $37.82 | 6,100 |
| 2009-06-09 | $28.50 | $37.84 | 4,900 |
| 2009-06-08 | $29.02 | $38.53 | 8,100 |
| 2009-06-05 | $28.82 | $38.27 | 3,200 |
| 2009-06-04 | $27.50 | $36.52 | 6,300 |
| 2009-06-03 | $26.01 | $34.54 | 900 |
| 2009-06-02 | $25.75 | $34.19 | 1,000 |
| 2009-06-01 | $26.00 | $34.52 | 200 |
| 2009-05-29 | $26.00 | $34.52 | 100 |
| 2009-05-28 | $24.75 | $32.86 | 4,700 |
| 2009-05-27 | $26.00 | $34.52 | 400 |
| 2009-05-26 | $26.00 | $34.52 | 6,200 |
| 2009-05-22 | $25.97 | $34.48 | 5,000 |
| 2009-05-21 | $24.20 | $32.13 | 6,500 |
| 2009-05-20 | $24.68 | $32.77 | 6,000 |
| 2009-05-19 | $23.13 | $30.71 | 8,000 |
| 2009-05-18 | $23.50 | $31.21 | 2,100 |
| 2009-05-15 | $23.96 | $31.82 | 600 |
| 2009-05-14 | $22.96 | $30.49 | 300 |
| 2009-05-13 | $24.00 | $31.87 | 700 |
| 2009-05-12 | $21.50 | $28.55 | 500 |
| 2009-05-11 | $23.00 | $30.54 | 300 |
| 2009-05-08 | $23.00 | $30.54 | 0 |
| 2009-05-07 | $23.00 | $30.54 | 1,900 |
| 2009-05-06 | $23.00 | $30.54 | 0 |
| 2009-05-05 | $23.00 | $30.54 | 300 |
| 2009-05-04 | $22.99 | $30.53 | 0 |
| 2009-05-01 | $22.99 | $30.53 | 600 |
| 2009-04-30 | $21.75 | $28.88 | 0 |
| 2009-04-29 | $21.75 | $28.88 | 0 |
| 2009-04-28 | $21.75 | $28.88 | 0 |
| 2009-04-27 | $21.75 | $28.88 | 1,400 |
| 2009-04-24 | $23.11 | $30.69 | 0 |
| 2009-04-23 | $23.11 | $30.69 | 100 |
| 2009-04-22 | $24.00 | $31.87 | 0 |
| 2009-04-21 | $24.00 | $31.87 | 0 |
| 2009-04-20 | $24.00 | $31.87 | 900 |
| 2009-04-17 | $23.00 | $30.54 | 700 |
| 2009-04-16 | $22.05 | $29.28 | 400 |
| 2009-04-15 | $22.71 | $30.16 | 0 |
| 2009-04-14 | $22.71 | $30.16 | 700 |
| 2009-04-13 | $21.09 | $28.00 | 100 |
| 2009-04-09 | $22.97 | $30.50 | 200 |
| 2009-04-08 | $22.29 | $29.60 | 0 |
| 2009-04-07 | $22.29 | $29.60 | 2,400 |
| 2009-04-06 | $22.80 | $30.28 | 2,100 |
| 2009-04-03 | $22.15 | $29.41 | 500 |
| 2009-04-02 | $22.15 | $29.41 | 100 |
| 2009-04-01 | $23.00 | $30.54 | 2,400 |
| 2009-03-31 | $24.00 | $31.87 | 4,300 |
| 2009-03-30 | $23.10 | $30.67 | 500 |
| 2009-03-27 | $21.65 | $28.75 | 1,300 |
| 2009-03-26 | $21.00 | $27.89 | 500 |
| 2009-03-25 | $19.46 | $25.84 | 2,700 |
| 2009-03-24 | $20.00 | $26.56 | 500 |
| 2009-03-23 | $22.50 | $29.88 | 400 |
| 2009-03-20 | $21.00 | $27.89 | 0 |
| 2009-03-19 | $21.00 | $27.89 | 600 |
| 2009-03-18 | $20.10 | $26.69 | 100 |
| 2009-03-17 | $20.01 | $26.57 | 4,500 |
| 2009-03-16 | $22.65 | $30.08 | 5,900 |
| 2009-03-13 | $21.00 | $27.89 | 0 |
| 2009-03-12 | $21.00 | $27.89 | 200 |
| 2009-03-11 | $20.29 | $26.68 | 6,700 |
| 2009-03-10 | $21.75 | $28.60 | 6,800 |
| 2009-03-09 | $21.50 | $28.27 | 0 |
| 2009-03-06 | $21.50 | $28.27 | 500 |
| 2009-03-05 | $22.45 | $29.52 | 0 |
| 2009-03-04 | $22.45 | $29.52 | 2,600 |
| 2009-03-03 | $20.00 | $26.30 | 0 |
| 2009-03-02 | $20.00 | $26.30 | 0 |
| 2009-02-27 | $20.00 | $26.30 | 500 |
| 2009-02-26 | $21.00 | $27.61 | 0 |
| 2009-02-25 | $21.00 | $27.61 | 0 |
| 2009-02-24 | $21.00 | $27.61 | 0 |
| 2009-02-23 | $21.00 | $27.61 | 0 |
| 2009-02-20 | $21.00 | $27.61 | 0 |
| 2009-02-19 | $21.00 | $27.61 | 0 |
| 2009-02-18 | $21.00 | $27.61 | 0 |
| 2009-02-17 | $21.00 | $27.61 | 0 |
| 2009-02-13 | $21.00 | $27.61 | 100 |
| 2009-02-12 | $21.86 | $28.74 | 200 |
| 2009-02-11 | $21.00 | $27.61 | 0 |
| 2009-02-10 | $21.00 | $27.61 | 0 |
| 2009-02-09 | $21.00 | $27.61 | 0 |
| 2009-02-06 | $21.00 | $27.61 | 700 |
| 2009-02-05 | $20.28 | $26.66 | 0 |
| 2009-02-04 | $20.28 | $26.66 | 600 |
| 2009-02-03 | $20.00 | $26.30 | 0 |
| 2009-02-02 | $20.00 | $26.30 | 0 |
| 2009-01-30 | $20.00 | $26.30 | 0 |
| 2009-01-29 | $20.00 | $26.30 | 1,700 |
| 2009-01-28 | $20.01 | $26.31 | 0 |
| 2009-01-27 | $20.01 | $26.31 | 0 |
| 2009-01-26 | $20.01 | $26.31 | 100 |
| 2009-01-23 | $19.60 | $25.77 | 0 |
| 2009-01-22 | $19.60 | $25.77 | 0 |
| 2009-01-21 | $19.60 | $25.77 | 0 |
| 2009-01-20 | $19.60 | $25.77 | 0 |
| 2009-01-16 | $19.60 | $25.77 | 0 |
| 2009-01-15 | $19.60 | $25.77 | 0 |
| 2009-01-14 | $19.60 | $25.77 | 0 |
| 2009-01-13 | $19.60 | $25.77 | 500 |
| 2009-01-12 | $21.00 | $27.61 | 0 |
| 2009-01-09 | $21.00 | $27.61 | 0 |
| 2009-01-08 | $21.00 | $27.61 | 100 |
| 2009-01-07 | $21.00 | $27.61 | 3,100 |
| 2009-01-06 | $22.99 | $30.23 | 0 |
| 2009-01-05 | $22.99 | $30.23 | 4,900 |
| 2009-01-02 | $21.00 | $27.61 | 0 |