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
- 1996-10-23 to 2026-08-28
- 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 | $30.60 | $30.60 | 79 |
| 2009-12-30 | $27.61 | $27.61 | 144 |
| 2009-12-29 | $27.58 | $27.58 | 27 |
| 2009-12-28 | $30.51 | $30.51 | 0 |
| 2009-12-24 | $30.51 | $30.51 | 55 |
| 2009-12-23 | $28.80 | $28.80 | 61 |
| 2009-12-22 | $28.80 | $28.80 | 74 |
| 2009-12-21 | $29.34 | $29.34 | 180 |
| 2009-12-18 | $31.05 | $31.05 | 0 |
| 2009-12-17 | $31.05 | $31.05 | 0 |
| 2009-12-16 | $31.05 | $31.05 | 588 |
| 2009-12-15 | $28.35 | $28.35 | 0 |
| 2009-12-14 | $28.35 | $28.35 | 0 |
| 2009-12-11 | $28.35 | $28.35 | 55 |
| 2009-12-10 | $29.07 | $29.07 | 27 |
| 2009-12-09 | $32.51 | $32.51 | 0 |
| 2009-12-08 | $32.51 | $32.51 | 0 |
| 2009-12-07 | $32.51 | $32.51 | 38 |
| 2009-12-04 | $32.22 | $32.22 | 5 |
| 2009-12-03 | $32.94 | $32.94 | 38 |
| 2009-12-02 | $31.72 | $31.72 | 45 |
| 2009-12-01 | $31.84 | $31.84 | 486 |
| 2009-11-30 | $36.72 | $36.72 | 233 |
| 2009-11-27 | $33.12 | $33.12 | 5 |
| 2009-11-25 | $35.32 | $35.32 | 194 |
| 2009-11-24 | $36.72 | $36.72 | 36 |
| 2009-11-23 | $34.56 | $34.56 | 634 |
| 2009-11-20 | $32.67 | $32.67 | 0 |
| 2009-11-19 | $32.67 | $32.67 | 55 |
| 2009-11-18 | $29.14 | $29.14 | 0 |
| 2009-11-17 | $29.14 | $29.14 | 0 |
| 2009-11-16 | $29.14 | $29.14 | 58 |
| 2009-11-13 | $35.06 | $35.06 | 0 |
| 2009-11-12 | $35.06 | $35.06 | 0 |
| 2009-11-11 | $35.06 | $35.06 | 0 |
| 2009-11-10 | $35.06 | $35.06 | 87 |
| 2009-11-09 | $34.56 | $34.56 | 55 |
| 2009-11-06 | $36.09 | $36.09 | 0 |
| 2009-11-05 | $36.09 | $36.09 | 41 |
| 2009-11-04 | $38.52 | $38.52 | 305 |
| 2009-11-03 | $32.76 | $32.76 | 33 |
| 2009-11-02 | $32.13 | $32.13 | 133 |
| 2009-10-30 | $34.47 | $34.47 | 30 |
| 2009-10-29 | $34.52 | $34.52 | 27 |
| 2009-10-28 | $33.84 | $33.84 | 31 |
| 2009-10-27 | $35.46 | $35.46 | 44 |
| 2009-10-26 | $36.58 | $36.58 | 1 |
| 2009-10-23 | $37.03 | $37.03 | 0 |
| 2009-10-22 | $37.03 | $37.03 | 72 |
| 2009-10-21 | $36.76 | $36.76 | 15 |
| 2009-10-20 | $37.33 | $37.33 | 0 |
| 2009-10-19 | $37.33 | $37.33 | 32 |
| 2009-10-16 | $44.21 | $44.21 | 4 |
| 2009-10-15 | $41.90 | $41.90 | 13 |
| 2009-10-14 | $41.58 | $41.58 | 96 |
| 2009-10-13 | $38.79 | $38.79 | 111 |
| 2009-10-12 | $33.66 | $33.66 | 0 |
| 2009-10-09 | $33.66 | $33.66 | 0 |
| 2009-10-08 | $33.66 | $33.66 | 19 |
| 2009-10-07 | $36.18 | $36.18 | 0 |
| 2009-10-06 | $36.18 | $36.18 | 61 |
| 2009-10-05 | $32.76 | $32.76 | 9 |
| 2009-10-02 | $30.89 | $30.89 | 0 |
| 2009-10-01 | $30.89 | $30.89 | 80 |
| 2009-09-30 | $34.47 | $34.47 | 0 |
| 2009-09-29 | $34.47 | $34.47 | 199 |
| 2009-09-28 | $33.57 | $33.57 | 0 |
| 2009-09-25 | $33.57 | $33.57 | 0 |
| 2009-09-24 | $33.57 | $33.57 | 36 |
| 2009-09-23 | $34.45 | $34.45 | 0 |
| 2009-09-22 | $34.45 | $34.45 | 123 |
| 2009-09-21 | $35.51 | $35.51 | 0 |
| 2009-09-18 | $35.51 | $35.51 | 0 |
| 2009-09-17 | $35.51 | $35.51 | 106 |
| 2009-09-16 | $38.90 | $38.90 | 139 |
| 2009-09-15 | $32.22 | $32.22 | 127 |
| 2009-09-14 | $32.04 | $32.04 | 41 |
| 2009-09-11 | $33.43 | $33.43 | 55 |
| 2009-09-10 | $30.92 | $30.92 | 33 |
| 2009-09-09 | $34.31 | $34.31 | 138 |
| 2009-09-08 | $30.51 | $30.51 | 438 |
| 2009-09-04 | $28.98 | $28.98 | 426 |
| 2009-09-03 | $24.07 | $24.07 | 0 |
| 2009-09-02 | $24.07 | $24.07 | 0 |
| 2009-09-01 | $24.07 | $24.07 | 0 |
| 2009-08-31 | $24.07 | $24.07 | 0 |
| 2009-08-28 | $24.07 | $24.07 | 0 |
| 2009-08-27 | $24.07 | $24.07 | 172 |
| 2009-08-26 | $22.32 | $22.32 | 0 |
| 2009-08-25 | $22.32 | $22.32 | 199 |
| 2009-08-24 | $20.92 | $20.92 | 133 |
| 2009-08-21 | $19.13 | $19.13 | 1,777 |
| 2009-08-20 | $18.00 | $18.00 | 222 |
| 2009-08-19 | $17.15 | $17.15 | 11 |
| 2009-08-18 | $17.64 | $17.64 | 0 |
| 2009-08-17 | $17.64 | $17.64 | 0 |
| 2009-08-14 | $17.64 | $17.64 | 0 |
| 2009-08-13 | $17.64 | $17.64 | 555 |
| 2009-08-12 | $22.05 | $22.05 | 88 |
| 2009-08-11 | $21.78 | $21.78 | 36 |
| 2009-08-10 | $22.59 | $22.59 | 0 |
| 2009-08-07 | $22.59 | $22.59 | 0 |
| 2009-08-06 | $22.59 | $22.59 | 66 |
| 2009-08-05 | $22.50 | $22.50 | 0 |
| 2009-08-04 | $22.50 | $22.50 | 0 |
| 2009-08-03 | $22.50 | $22.50 | 0 |
| 2009-07-31 | $22.50 | $22.50 | 27 |
| 2009-07-30 | $21.15 | $21.15 | 5 |
| 2009-07-29 | $24.93 | $24.93 | 0 |
| 2009-07-28 | $24.93 | $24.93 | 0 |
| 2009-07-27 | $24.93 | $24.93 | 127 |
| 2009-07-24 | $26.75 | $26.75 | 0 |
| 2009-07-23 | $26.75 | $26.75 | 0 |
| 2009-07-22 | $26.75 | $26.75 | 0 |
| 2009-07-21 | $26.75 | $26.75 | 33 |
| 2009-07-20 | $27.99 | $27.99 | 180 |
| 2009-07-17 | $24.91 | $24.91 | 0 |
| 2009-07-16 | $24.91 | $24.91 | 0 |
| 2009-07-15 | $24.91 | $24.91 | 19 |
| 2009-07-14 | $21.69 | $21.69 | 0 |
| 2009-07-13 | $21.69 | $21.69 | 361 |
| 2009-07-10 | $26.10 | $26.10 | 55 |
| 2009-07-09 | $28.51 | $28.51 | 0 |
| 2009-07-08 | $28.51 | $28.51 | 166 |
| 2009-07-07 | $27.27 | $27.27 | 149 |
| 2009-07-06 | $27.36 | $27.36 | 77 |
| 2009-07-02 | $26.46 | $26.46 | 27 |
| 2009-07-01 | $24.12 | $24.12 | 0 |
| 2009-06-30 | $24.12 | $24.12 | 0 |
| 2009-06-29 | $24.12 | $24.12 | 0 |
| 2009-06-26 | $24.12 | $24.12 | 216 |
| 2009-06-25 | $27.00 | $27.00 | 0 |
| 2009-06-24 | $27.00 | $27.00 | 55 |
| 2009-06-23 | $30.47 | $30.47 | 16 |
| 2009-06-22 | $28.12 | $28.12 | 56 |
| 2009-06-19 | $30.26 | $30.26 | 16 |
| 2009-06-18 | $34.20 | $34.20 | 101 |
| 2009-06-17 | $27.00 | $27.00 | 188 |
| 2009-06-16 | $19.37 | $19.37 | 0 |
| 2009-06-15 | $19.37 | $19.37 | 0 |
| 2009-06-12 | $19.37 | $19.37 | 0 |
| 2009-06-11 | $19.37 | $19.37 | 0 |
| 2009-06-10 | $19.37 | $19.37 | 116 |
| 2009-06-09 | $18.81 | $18.81 | 0 |
| 2009-06-08 | $18.81 | $18.81 | 16 |
| 2009-06-05 | $19.62 | $19.62 | 0 |
| 2009-06-04 | $19.62 | $19.62 | 128 |
| 2009-06-03 | $16.97 | $16.97 | 114 |
| 2009-06-02 | $17.73 | $17.73 | 0 |
| 2009-06-01 | $17.73 | $17.73 | 19 |
| 2009-05-29 | $19.62 | $19.62 | 424 |
| 2009-05-28 | $18.81 | $18.81 | 27 |
| 2009-05-27 | $19.31 | $19.31 | 0 |
| 2009-05-26 | $19.31 | $19.31 | 5 |
| 2009-05-22 | $22.34 | $22.34 | 0 |
| 2009-05-21 | $22.34 | $22.34 | 0 |
| 2009-05-20 | $22.34 | $22.34 | 0 |
| 2009-05-19 | $22.34 | $22.34 | 0 |
| 2009-05-18 | $22.34 | $22.34 | 0 |
| 2009-05-15 | $22.34 | $22.34 | 0 |
| 2009-05-14 | $22.34 | $22.34 | 4 |
| 2009-05-13 | $23.26 | $23.26 | 0 |
| 2009-05-12 | $23.26 | $23.26 | 78 |
| 2009-05-11 | $19.80 | $19.80 | 0 |
| 2009-05-08 | $19.80 | $19.80 | 158 |
| 2009-05-07 | $18.38 | $18.38 | 0 |
| 2009-05-06 | $18.38 | $18.38 | 5 |
| 2009-05-05 | $19.80 | $19.80 | 0 |
| 2009-05-04 | $19.80 | $19.80 | 0 |
| 2009-05-01 | $19.80 | $19.80 | 77 |
| 2009-04-30 | $19.76 | $19.76 | 5 |
| 2009-04-29 | $20.70 | $20.70 | 5 |
| 2009-04-28 | $17.91 | $17.91 | 41 |
| 2009-04-27 | $19.35 | $19.35 | 111 |
| 2009-04-24 | $16.56 | $16.56 | 0 |
| 2009-04-23 | $16.56 | $16.56 | 5 |
| 2009-04-22 | $19.80 | $19.80 | 0 |
| 2009-04-21 | $19.80 | $19.80 | 0 |
| 2009-04-20 | $19.80 | $19.80 | 0 |
| 2009-04-17 | $19.80 | $19.80 | 0 |
| 2009-04-16 | $19.80 | $19.80 | 105 |
| 2009-04-15 | $20.34 | $20.34 | 25 |
| 2009-04-14 | $17.96 | $17.96 | 44 |
| 2009-04-13 | $16.56 | $16.56 | 0 |
| 2009-04-09 | $16.56 | $16.56 | 1 |
| 2009-04-08 | $19.60 | $19.60 | 0 |
| 2009-04-07 | $19.60 | $19.60 | 0 |
| 2009-04-06 | $19.60 | $19.60 | 0 |
| 2009-04-03 | $19.60 | $19.60 | 0 |
| 2009-04-02 | $19.60 | $19.60 | 0 |
| 2009-04-01 | $19.60 | $19.60 | 0 |
| 2009-03-31 | $19.60 | $19.60 | 0 |
| 2009-03-30 | $19.60 | $19.60 | 0 |
| 2009-03-27 | $19.60 | $19.60 | 0 |
| 2009-03-26 | $19.60 | $19.60 | 13 |
| 2009-03-25 | $19.08 | $19.08 | 0 |
| 2009-03-24 | $19.08 | $19.08 | 0 |
| 2009-03-23 | $19.08 | $19.08 | 152 |
| 2009-03-20 | $22.57 | $22.57 | 61 |
| 2009-03-19 | $23.54 | $23.54 | 16 |
| 2009-03-18 | $18.54 | $18.54 | 55 |
| 2009-03-17 | $14.63 | $14.63 | 0 |
| 2009-03-16 | $14.63 | $14.63 | 0 |
| 2009-03-13 | $14.63 | $14.63 | 49 |
| 2009-03-12 | $14.63 | $14.63 | 91 |
| 2009-03-11 | $15.84 | $15.84 | 0 |
| 2009-03-10 | $15.84 | $15.84 | 121 |
| 2009-03-09 | $19.46 | $19.46 | 0 |
| 2009-03-06 | $19.46 | $19.46 | 0 |
| 2009-03-05 | $19.46 | $19.46 | 0 |
| 2009-03-04 | $19.46 | $19.46 | 0 |
| 2009-03-03 | $19.46 | $19.46 | 27 |
| 2009-03-02 | $18.36 | $18.36 | 41 |
| 2009-02-27 | $23.76 | $23.76 | 0 |
| 2009-02-26 | $23.76 | $23.76 | 0 |
| 2009-02-25 | $23.76 | $23.76 | 0 |
| 2009-02-24 | $23.76 | $23.76 | 0 |
| 2009-02-23 | $23.76 | $23.76 | 0 |
| 2009-02-20 | $23.76 | $23.76 | 83 |
| 2009-02-19 | $27.00 | $27.00 | 0 |
| 2009-02-18 | $27.00 | $27.00 | 160 |
| 2009-02-17 | $27.18 | $27.18 | 583 |
| 2009-02-13 | $24.08 | $24.08 | 72 |
| 2009-02-12 | $25.38 | $25.38 | 0 |
| 2009-02-11 | $25.38 | $25.38 | 8 |
| 2009-02-10 | $20.16 | $20.16 | 408 |
| 2009-02-09 | $20.11 | $20.11 | 111 |
| 2009-02-06 | $21.24 | $21.24 | 0 |
| 2009-02-05 | $21.24 | $21.24 | 0 |
| 2009-02-04 | $21.24 | $21.24 | 0 |
| 2009-02-03 | $21.24 | $21.24 | 0 |
| 2009-02-02 | $21.24 | $21.24 | 0 |
| 2009-01-30 | $21.24 | $21.24 | 252 |
| 2009-01-29 | $16.22 | $16.22 | 94 |
| 2009-01-28 | $16.56 | $16.56 | 52 |
| 2009-01-27 | $15.44 | $15.44 | 72 |
| 2009-01-26 | $13.77 | $13.77 | 27 |
| 2009-01-23 | $6.97 | $6.97 | 0 |
| 2009-01-22 | $6.97 | $6.97 | 4 |
| 2009-01-21 | $13.32 | $13.32 | 111 |
| 2009-01-20 | $13.79 | $13.79 | 16 |
| 2009-01-16 | $13.19 | $13.19 | 11 |
| 2009-01-15 | $9.72 | $9.72 | 111 |
| 2009-01-14 | $13.16 | $13.16 | 44 |
| 2009-01-13 | $13.68 | $13.68 | 66 |
| 2009-01-12 | $13.86 | $13.86 | 97 |
| 2009-01-09 | $14.13 | $14.13 | 66 |
| 2009-01-08 | $14.94 | $14.94 | 149 |
| 2009-01-07 | $14.13 | $14.13 | 0 |
| 2009-01-06 | $14.13 | $14.13 | 0 |
| 2009-01-05 | $14.13 | $14.13 | 149 |
| 2009-01-02 | $13.55 | $13.55 | 22 |