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
- 2005-11-18 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 | $28.50 | $28.50 | 900 |
| 2009-12-30 | $29.05 | $29.05 | 0 |
| 2009-12-29 | $29.05 | $29.05 | 1,600 |
| 2009-12-28 | $28.80 | $28.80 | 0 |
| 2009-12-24 | $28.80 | $28.80 | 2,500 |
| 2009-12-23 | $28.25 | $28.25 | 1,600 |
| 2009-12-22 | $27.35 | $27.35 | 0 |
| 2009-12-21 | $27.35 | $27.35 | 2,000 |
| 2009-12-18 | $27.50 | $27.50 | 900 |
| 2009-12-17 | $27.35 | $27.35 | 3,400 |
| 2009-12-16 | $27.65 | $27.65 | 9,700 |
| 2009-12-15 | $28.20 | $28.20 | 0 |
| 2009-12-14 | $28.20 | $28.20 | 300 |
| 2009-12-11 | $27.65 | $27.65 | 0 |
| 2009-12-10 | $27.65 | $27.65 | 4,200 |
| 2009-12-09 | $27.50 | $27.50 | 1,700 |
| 2009-12-08 | $28.55 | $28.55 | 2,100 |
| 2009-12-07 | $28.40 | $28.40 | 300 |
| 2009-12-04 | $29.65 | $29.65 | 0 |
| 2009-12-03 | $29.65 | $29.65 | 0 |
| 2009-12-02 | $29.65 | $29.65 | 0 |
| 2009-12-01 | $29.65 | $29.65 | 1,100 |
| 2009-11-30 | $29.80 | $29.80 | 0 |
| 2009-11-27 | $29.80 | $29.80 | 0 |
| 2009-11-25 | $29.80 | $29.80 | 200 |
| 2009-11-24 | $29.40 | $29.40 | 0 |
| 2009-11-23 | $29.40 | $29.40 | 0 |
| 2009-11-20 | $29.40 | $29.40 | 0 |
| 2009-11-19 | $29.40 | $29.40 | 300 |
| 2009-11-18 | $30.05 | $30.05 | 0 |
| 2009-11-17 | $30.05 | $30.05 | 200 |
| 2009-11-16 | $30.50 | $30.50 | 2,200 |
| 2009-11-13 | $29.80 | $29.80 | 0 |
| 2009-11-12 | $29.80 | $29.80 | 0 |
| 2009-11-11 | $29.80 | $29.80 | 300 |
| 2009-11-10 | $29.75 | $29.75 | 2,400 |
| 2009-11-09 | $28.80 | $28.80 | 100 |
| 2009-11-06 | $28.35 | $28.35 | 500 |
| 2009-11-05 | $28.50 | $28.50 | 1,900 |
| 2009-11-04 | $28.70 | $28.70 | 0 |
| 2009-11-03 | $28.70 | $28.70 | 0 |
| 2009-11-02 | $28.70 | $28.70 | 0 |
| 2009-10-30 | $28.70 | $28.70 | 0 |
| 2009-10-29 | $28.70 | $28.70 | 200 |
| 2009-10-28 | $27.75 | $27.75 | 1,000 |
| 2009-10-27 | $29.00 | $29.00 | 200 |
| 2009-10-26 | $29.50 | $29.50 | 1,300 |
| 2009-10-23 | $29.50 | $29.50 | 0 |
| 2009-10-22 | $29.50 | $29.50 | 0 |
| 2009-10-21 | $29.50 | $29.50 | 6,000 |
| 2009-10-20 | $29.45 | $29.45 | 800 |
| 2009-10-19 | $29.70 | $29.70 | 0 |
| 2009-10-16 | $29.70 | $29.70 | 2,100 |
| 2009-10-15 | $29.85 | $29.85 | 2,300 |
| 2009-10-14 | $29.12 | $29.12 | 2,400 |
| 2009-10-13 | $29.00 | $29.00 | 0 |
| 2009-10-12 | $29.00 | $29.00 | 0 |
| 2009-10-09 | $29.00 | $29.00 | 0 |
| 2009-10-08 | $29.00 | $29.00 | 0 |
| 2009-10-07 | $29.00 | $29.00 | 0 |
| 2009-10-06 | $29.00 | $29.00 | 2,200 |
| 2009-10-05 | $29.30 | $29.30 | 1,700 |
| 2009-10-02 | $28.95 | $28.95 | 300 |
| 2009-10-01 | $29.32 | $29.32 | 0 |
| 2009-09-30 | $29.32 | $29.32 | 0 |
| 2009-09-29 | $29.32 | $29.32 | 0 |
| 2009-09-28 | $29.32 | $29.32 | 3,500 |
| 2009-09-25 | $29.50 | $29.50 | 200 |
| 2009-09-24 | $29.17 | $29.17 | 200 |
| 2009-09-23 | $29.76 | $29.76 | 0 |
| 2009-09-22 | $29.76 | $29.76 | 400 |
| 2009-09-21 | $30.25 | $30.25 | 0 |
| 2009-09-18 | $30.25 | $30.25 | 0 |
| 2009-09-17 | $30.25 | $30.25 | 500 |
| 2009-09-16 | $29.70 | $29.70 | 2,200 |
| 2009-09-15 | $29.45 | $29.45 | 3,700 |
| 2009-09-14 | $29.35 | $29.35 | 800 |
| 2009-09-11 | $29.80 | $29.80 | 6,200 |
| 2009-09-10 | $29.35 | $29.35 | 0 |
| 2009-09-09 | $29.35 | $29.35 | 0 |
| 2009-09-08 | $29.35 | $29.35 | 1,800 |
| 2009-09-04 | $28.55 | $28.55 | 2,500 |
| 2009-09-03 | $26.80 | $26.80 | 0 |
| 2009-09-02 | $26.80 | $26.80 | 0 |
| 2009-09-01 | $26.80 | $26.80 | 2,500 |
| 2009-08-31 | $26.65 | $26.65 | 2,900 |
| 2009-08-28 | $27.75 | $27.75 | 1,000 |
| 2009-08-27 | $27.00 | $27.00 | 200 |
| 2009-08-26 | $27.30 | $27.30 | 0 |
| 2009-08-25 | $27.30 | $27.30 | 0 |
| 2009-08-24 | $27.30 | $27.30 | 700 |
| 2009-08-21 | $27.40 | $27.40 | 500 |
| 2009-08-20 | $26.80 | $26.80 | 300 |
| 2009-08-19 | $27.85 | $27.85 | 2,000 |
| 2009-08-18 | $27.95 | $27.95 | 100 |
| 2009-08-17 | $27.80 | $27.80 | 0 |
| 2009-08-14 | $27.80 | $27.80 | 3,900 |
| 2009-08-13 | $26.65 | $26.65 | 12,800 |
| 2009-08-12 | $26.95 | $26.95 | 200 |
| 2009-08-11 | $26.15 | $26.15 | 0 |
| 2009-08-10 | $26.15 | $26.15 | 0 |
| 2009-08-07 | $26.15 | $26.15 | 2,300 |
| 2009-08-06 | $26.75 | $26.75 | 42,700 |
| 2009-08-05 | $25.00 | $25.00 | 0 |
| 2009-08-04 | $25.00 | $25.00 | 0 |
| 2009-08-03 | $25.00 | $25.00 | 0 |
| 2009-07-31 | $25.00 | $25.00 | 0 |
| 2009-07-30 | $25.00 | $25.00 | 300 |
| 2009-07-29 | $24.20 | $24.20 | 800 |
| 2009-07-28 | $24.45 | $24.45 | 0 |
| 2009-07-27 | $24.45 | $24.45 | 0 |
| 2009-07-24 | $24.45 | $24.45 | 700 |
| 2009-07-23 | $24.80 | $24.80 | 200 |
| 2009-07-22 | $24.20 | $24.20 | 0 |
| 2009-07-21 | $24.20 | $24.20 | 100 |
| 2009-07-20 | $24.00 | $24.00 | 0 |
| 2009-07-17 | $24.00 | $24.00 | 0 |
| 2009-07-16 | $24.00 | $24.00 | 200 |
| 2009-07-15 | $24.00 | $24.00 | 700 |
| 2009-07-14 | $23.60 | $23.60 | 0 |
| 2009-07-13 | $23.60 | $23.60 | 300 |
| 2009-07-10 | $26.06 | $26.06 | 0 |
| 2009-07-09 | $26.06 | $26.06 | 0 |
| 2009-07-08 | $26.06 | $26.06 | 0 |
| 2009-07-07 | $26.06 | $26.06 | 0 |
| 2009-07-06 | $26.06 | $26.06 | 0 |
| 2009-07-02 | $26.06 | $26.06 | 0 |
| 2009-07-01 | $26.06 | $26.06 | 0 |
| 2009-06-30 | $26.06 | $26.06 | 300 |
| 2009-06-29 | $24.85 | $24.85 | 0 |
| 2009-06-26 | $24.85 | $24.85 | 0 |
| 2009-06-25 | $24.85 | $24.85 | 0 |
| 2009-06-24 | $24.85 | $24.85 | 300 |
| 2009-06-23 | $24.75 | $24.75 | 0 |
| 2009-06-22 | $24.75 | $24.75 | 0 |
| 2009-06-19 | $24.75 | $24.75 | 0 |
| 2009-06-18 | $24.75 | $24.75 | 0 |
| 2009-06-17 | $24.75 | $24.75 | 0 |
| 2009-06-16 | $24.75 | $24.75 | 0 |
| 2009-06-15 | $24.75 | $24.75 | 0 |
| 2009-06-12 | $24.75 | $24.75 | 400 |
| 2009-06-11 | $23.76 | $23.76 | 0 |
| 2009-06-10 | $23.76 | $23.76 | 0 |
| 2009-06-09 | $23.76 | $23.76 | 0 |
| 2009-06-08 | $23.76 | $23.76 | 0 |
| 2009-06-05 | $23.76 | $23.76 | 0 |
| 2009-06-04 | $23.76 | $23.76 | 0 |
| 2009-06-03 | $23.76 | $23.76 | 0 |
| 2009-06-02 | $23.76 | $23.76 | 0 |
| 2009-06-01 | $23.76 | $23.76 | 1,500 |
| 2009-05-29 | $24.65 | $24.65 | 0 |
| 2009-05-28 | $24.65 | $24.65 | 0 |
| 2009-05-27 | $24.65 | $24.65 | 0 |
| 2009-05-26 | $24.65 | $24.65 | 0 |
| 2009-05-22 | $24.65 | $24.65 | 0 |
| 2009-05-21 | $24.65 | $24.65 | 0 |
| 2009-05-20 | $24.65 | $24.65 | 300 |
| 2009-05-19 | $24.25 | $24.25 | 0 |
| 2009-05-18 | $24.25 | $24.25 | 0 |
| 2009-05-15 | $24.25 | $24.25 | 0 |
| 2009-05-14 | $24.25 | $24.25 | 0 |
| 2009-05-13 | $24.25 | $24.25 | 0 |
| 2009-05-12 | $24.25 | $24.25 | 0 |
| 2009-05-11 | $24.25 | $24.25 | 0 |
| 2009-05-08 | $24.25 | $24.25 | 100 |
| 2009-05-07 | $24.50 | $24.50 | 5,000 |
| 2009-05-06 | $24.90 | $24.90 | 300 |
| 2009-05-05 | $25.20 | $25.20 | 1,200 |
| 2009-05-04 | $25.60 | $25.60 | 600 |
| 2009-05-01 | $24.90 | $24.90 | 0 |
| 2009-04-30 | $24.90 | $24.90 | 1,000 |
| 2009-04-29 | $23.10 | $23.10 | 0 |
| 2009-04-28 | $23.10 | $23.10 | 0 |
| 2009-04-27 | $23.10 | $23.10 | 1,000 |
| 2009-04-24 | $23.75 | $23.75 | 0 |
| 2009-04-23 | $23.75 | $23.75 | 0 |
| 2009-04-22 | $23.75 | $23.75 | 0 |
| 2009-04-21 | $23.75 | $23.75 | 0 |
| 2009-04-20 | $23.75 | $23.75 | 0 |
| 2009-04-17 | $23.75 | $23.75 | 700 |
| 2009-04-16 | $23.21 | $23.21 | 200 |
| 2009-04-15 | $23.20 | $23.20 | 0 |
| 2009-04-14 | $23.20 | $23.20 | 0 |
| 2009-04-13 | $23.20 | $23.20 | 0 |
| 2009-04-09 | $23.20 | $23.20 | 0 |
| 2009-04-08 | $23.20 | $23.20 | 1,700 |
| 2009-04-07 | $22.25 | $22.25 | 0 |
| 2009-04-06 | $22.25 | $22.25 | 0 |
| 2009-04-03 | $22.25 | $22.25 | 0 |
| 2009-04-02 | $22.25 | $22.25 | 0 |
| 2009-04-01 | $22.25 | $22.25 | 0 |
| 2009-03-31 | $22.25 | $22.25 | 0 |
| 2009-03-30 | $22.25 | $22.25 | 200 |
| 2009-03-27 | $22.70 | $22.70 | 0 |
| 2009-03-26 | $22.70 | $22.70 | 1,200 |
| 2009-03-25 | $21.50 | $21.50 | 0 |
| 2009-03-24 | $21.50 | $21.50 | 0 |
| 2009-03-23 | $21.50 | $21.50 | 300 |
| 2009-03-20 | $22.00 | $22.00 | 0 |
| 2009-03-19 | $22.00 | $22.00 | 0 |
| 2009-03-18 | $22.00 | $22.00 | 200 |
| 2009-03-17 | $21.75 | $21.75 | 0 |
| 2009-03-16 | $21.75 | $21.75 | 900 |
| 2009-03-13 | $21.50 | $21.50 | 3,800 |
| 2009-03-12 | $22.00 | $22.00 | 1,700 |
| 2009-03-11 | $23.00 | $23.00 | 0 |
| 2009-03-10 | $23.00 | $23.00 | 0 |
| 2009-03-09 | $23.00 | $23.00 | 0 |
| 2009-03-06 | $23.00 | $23.00 | 1,700 |
| 2009-03-05 | $22.25 | $22.25 | 0 |
| 2009-03-04 | $22.25 | $22.25 | 0 |
| 2009-03-03 | $22.25 | $22.25 | 100 |
| 2009-03-02 | $22.25 | $22.25 | 300 |
| 2009-02-27 | $23.60 | $23.60 | 400 |
| 2009-02-26 | $24.60 | $24.60 | 1,000 |
| 2009-02-25 | $23.75 | $23.75 | 0 |
| 2009-02-24 | $23.75 | $23.75 | 300 |
| 2009-02-23 | $23.00 | $23.00 | 0 |
| 2009-02-20 | $23.00 | $23.00 | 400 |
| 2009-02-19 | $23.25 | $23.25 | 0 |
| 2009-02-18 | $23.25 | $23.25 | 2,800 |
| 2009-02-17 | $23.25 | $23.25 | 5,000 |
| 2009-02-13 | $23.50 | $23.50 | 0 |
| 2009-02-12 | $23.50 | $23.50 | 0 |
| 2009-02-11 | $23.50 | $23.50 | 3,900 |
| 2009-02-10 | $24.70 | $24.70 | 0 |
| 2009-02-09 | $24.70 | $24.70 | 200 |
| 2009-02-06 | $23.95 | $23.95 | 0 |
| 2009-02-05 | $23.95 | $23.95 | 0 |
| 2009-02-04 | $23.95 | $23.95 | 0 |
| 2009-02-03 | $23.95 | $23.95 | 0 |
| 2009-02-02 | $23.95 | $23.95 | 0 |
| 2009-01-30 | $23.95 | $23.95 | 600 |
| 2009-01-29 | $24.15 | $24.15 | 200 |
| 2009-01-28 | $24.30 | $24.30 | 300 |
| 2009-01-27 | $24.05 | $24.05 | 200 |
| 2009-01-26 | $23.15 | $23.15 | 0 |
| 2009-01-23 | $23.15 | $23.15 | 2,000 |
| 2009-01-22 | $22.60 | $22.60 | 1,000 |
| 2009-01-21 | $22.90 | $22.90 | 0 |
| 2009-01-20 | $22.90 | $22.90 | 0 |
| 2009-01-16 | $22.90 | $22.90 | 0 |
| 2009-01-15 | $22.90 | $22.90 | 0 |
| 2009-01-14 | $22.90 | $22.90 | 0 |
| 2009-01-13 | $22.90 | $22.90 | 300 |
| 2009-01-12 | $23.05 | $23.05 | 0 |
| 2009-01-09 | $23.05 | $23.05 | 0 |
| 2009-01-08 | $23.05 | $23.05 | 0 |
| 2009-01-07 | $23.05 | $23.05 | 0 |
| 2009-01-06 | $23.05 | $23.05 | 0 |
| 2009-01-05 | $23.05 | $23.05 | 0 |
| 2009-01-02 | $23.05 | $23.05 | 0 |