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
- 2007-10-25 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 | $26.35 | $26.35 | 1,400 |
| 2009-12-30 | $26.62 | $26.62 | 400 |
| 2009-12-29 | $26.46 | $26.46 | 700 |
| 2009-12-28 | $26.56 | $26.56 | 600 |
| 2009-12-24 | $25.91 | $25.91 | 4,200 |
| 2009-12-23 | $25.85 | $25.85 | 5,800 |
| 2009-12-22 | $25.14 | $25.14 | 4,200 |
| 2009-12-21 | $25.04 | $25.04 | 1,200 |
| 2009-12-18 | $25.35 | $25.35 | 2,800 |
| 2009-12-17 | $25.02 | $25.02 | 10,600 |
| 2009-12-16 | $24.98 | $24.98 | 16,500 |
| 2009-12-15 | $24.69 | $24.69 | 30,600 |
| 2009-12-14 | $24.38 | $24.38 | 3,800 |
| 2009-12-11 | $24.22 | $24.22 | 7,100 |
| 2009-12-10 | $24.41 | $24.41 | 14,500 |
| 2009-12-09 | $24.13 | $24.13 | 600 |
| 2009-12-08 | $24.95 | $24.95 | 0 |
| 2009-12-07 | $24.95 | $24.95 | 0 |
| 2009-12-04 | $24.95 | $24.95 | 3,900 |
| 2009-12-03 | $24.97 | $24.97 | 700 |
| 2009-12-02 | $25.18 | $25.18 | 900 |
| 2009-12-01 | $25.82 | $25.82 | 2,100 |
| 2009-11-30 | $25.86 | $25.86 | 1,300 |
| 2009-11-27 | $25.52 | $25.52 | 1,600 |
| 2009-11-25 | $25.20 | $25.20 | 0 |
| 2009-11-24 | $25.20 | $25.20 | 2,200 |
| 2009-11-23 | $25.64 | $25.64 | 400 |
| 2009-11-20 | $25.64 | $25.64 | 2,300 |
| 2009-11-19 | $25.70 | $25.70 | 1,300 |
| 2009-11-18 | $26.15 | $26.15 | 600 |
| 2009-11-17 | $26.43 | $26.43 | 2,300 |
| 2009-11-16 | $26.31 | $26.31 | 1,800 |
| 2009-11-13 | $25.41 | $25.41 | 3,900 |
| 2009-11-12 | $25.45 | $25.45 | 5,500 |
| 2009-11-11 | $25.90 | $25.90 | 0 |
| 2009-11-10 | $25.90 | $25.90 | 1,200 |
| 2009-11-09 | $26.45 | $26.45 | 4,100 |
| 2009-11-06 | $25.95 | $25.95 | 9,500 |
| 2009-11-05 | $26.70 | $26.70 | 10,300 |
| 2009-11-04 | $26.76 | $26.76 | 100 |
| 2009-11-03 | $26.82 | $26.82 | 9,500 |
| 2009-11-02 | $26.19 | $26.19 | 800 |
| 2009-10-30 | $26.34 | $26.34 | 1,400 |
| 2009-10-29 | $27.19 | $27.19 | 1,100 |
| 2009-10-28 | $26.49 | $26.49 | 2,800 |
| 2009-10-27 | $27.36 | $27.36 | 1,000 |
| 2009-10-26 | $27.16 | $27.16 | 300 |
| 2009-10-23 | $27.82 | $27.82 | 4,200 |
| 2009-10-22 | $28.06 | $28.06 | 20,600 |
| 2009-10-21 | $27.87 | $27.87 | 11,000 |
| 2009-10-20 | $27.73 | $27.73 | 300 |
| 2009-10-19 | $27.82 | $27.82 | 5,700 |
| 2009-10-16 | $27.65 | $27.65 | 2,200 |
| 2009-10-15 | $27.06 | $27.06 | 23,700 |
| 2009-10-14 | $26.18 | $26.18 | 4,000 |
| 2009-10-13 | $25.98 | $25.98 | 20,800 |
| 2009-10-12 | $26.21 | $26.21 | 4,200 |
| 2009-10-09 | $25.51 | $25.51 | 1,000 |
| 2009-10-08 | $25.87 | $25.87 | 3,000 |
| 2009-10-07 | $25.73 | $25.73 | 800 |
| 2009-10-06 | $25.60 | $25.60 | 3,600 |
| 2009-10-05 | $25.60 | $25.60 | 2,800 |
| 2009-10-02 | $24.55 | $24.55 | 3,000 |
| 2009-10-01 | $25.12 | $25.12 | 1,100 |
| 2009-09-30 | $25.36 | $25.36 | 1,600 |
| 2009-09-29 | $24.31 | $24.31 | 7,800 |
| 2009-09-28 | $24.23 | $24.23 | 2,800 |
| 2009-09-25 | $24.08 | $24.08 | 100 |
| 2009-09-24 | $24.29 | $24.29 | 1,000 |
| 2009-09-23 | $24.66 | $24.66 | 1,400 |
| 2009-09-22 | $25.40 | $25.40 | 4,500 |
| 2009-09-21 | $24.71 | $24.71 | 6,500 |
| 2009-09-18 | $25.70 | $25.70 | 1,000 |
| 2009-09-17 | $25.72 | $25.72 | 34,200 |
| 2009-09-16 | $25.51 | $25.51 | 500 |
| 2009-09-15 | $24.98 | $24.98 | 3,300 |
| 2009-09-14 | $24.47 | $24.47 | 2,200 |
| 2009-09-11 | $24.09 | $24.09 | 900 |
| 2009-09-10 | $24.59 | $24.59 | 0 |
| 2009-09-09 | $24.59 | $24.59 | 2,700 |
| 2009-09-08 | $24.50 | $24.50 | 9,800 |
| 2009-09-04 | $23.28 | $23.28 | 5,000 |
| 2009-09-03 | $23.99 | $23.99 | 500 |
| 2009-09-02 | $23.79 | $23.79 | 2,700 |
| 2009-09-01 | $23.81 | $23.81 | 4,900 |
| 2009-08-31 | $24.55 | $24.55 | 1,800 |
| 2009-08-28 | $25.52 | $25.52 | 0 |
| 2009-08-27 | $25.52 | $25.52 | 5,200 |
| 2009-08-26 | $26.14 | $26.14 | 0 |
| 2009-08-25 | $26.14 | $26.14 | 1,400 |
| 2009-08-24 | $26.06 | $26.06 | 1,800 |
| 2009-08-21 | $25.81 | $25.81 | 3,400 |
| 2009-08-20 | $25.65 | $25.65 | 1,500 |
| 2009-08-19 | $25.73 | $25.73 | 4,200 |
| 2009-08-18 | $25.46 | $25.46 | 3,400 |
| 2009-08-17 | $24.72 | $24.72 | 100 |
| 2009-08-14 | $25.46 | $25.46 | 2,500 |
| 2009-08-13 | $26.25 | $26.25 | 8,300 |
| 2009-08-12 | $26.44 | $26.44 | 25,300 |
| 2009-08-11 | $26.24 | $26.24 | 8,400 |
| 2009-08-10 | $26.62 | $26.62 | 2,600 |
| 2009-08-07 | $26.58 | $26.58 | 12,700 |
| 2009-08-06 | $26.87 | $26.87 | 2,400 |
| 2009-08-05 | $27.44 | $27.44 | 800 |
| 2009-08-04 | $26.93 | $26.93 | 700 |
| 2009-08-03 | $27.14 | $27.14 | 2,400 |
| 2009-07-31 | $26.13 | $26.13 | 100 |
| 2009-07-30 | $25.04 | $25.04 | 700 |
| 2009-07-29 | $24.02 | $24.02 | 5,900 |
| 2009-07-28 | $25.42 | $25.42 | 3,700 |
| 2009-07-27 | $25.88 | $25.88 | 7,500 |
| 2009-07-24 | $25.83 | $25.83 | 3,000 |
| 2009-07-23 | $25.27 | $25.27 | 600 |
| 2009-07-22 | $25.04 | $25.04 | 700 |
| 2009-07-21 | $25.00 | $25.00 | 1,800 |
| 2009-07-20 | $24.88 | $24.88 | 1,900 |
| 2009-07-17 | $24.51 | $24.51 | 20,500 |
| 2009-07-16 | $24.08 | $24.08 | 200 |
| 2009-07-15 | $23.51 | $23.51 | 1,400 |
| 2009-07-14 | $22.89 | $22.89 | 1,300 |
| 2009-07-13 | $22.73 | $22.73 | 1,700 |
| 2009-07-10 | $22.87 | $22.87 | 800 |
| 2009-07-09 | $23.01 | $23.01 | 5,500 |
| 2009-07-08 | $22.93 | $22.93 | 24,700 |
| 2009-07-07 | $23.77 | $23.77 | 20,700 |
| 2009-07-06 | $25.29 | $25.29 | 0 |
| 2009-07-02 | $25.29 | $25.29 | 14,900 |
| 2009-07-01 | $26.34 | $26.34 | 2,600 |
| 2009-06-30 | $26.75 | $26.75 | 3,000 |
| 2009-06-29 | $27.33 | $27.33 | 800 |
| 2009-06-26 | $26.44 | $26.44 | 300 |
| 2009-06-25 | $27.10 | $27.10 | 1,700 |
| 2009-06-24 | $26.40 | $26.40 | 500 |
| 2009-06-23 | $26.75 | $26.75 | 2,000 |
| 2009-06-22 | $26.26 | $26.26 | 6,400 |
| 2009-06-19 | $27.31 | $27.31 | 24,400 |
| 2009-06-18 | $27.95 | $27.95 | 18,900 |
| 2009-06-17 | $28.12 | $28.12 | 6,100 |
| 2009-06-16 | $27.96 | $27.96 | 2,100 |
| 2009-06-15 | $28.08 | $28.08 | 7,200 |
| 2009-06-12 | $28.03 | $28.03 | 3,700 |
| 2009-06-11 | $28.24 | $28.24 | 30,200 |
| 2009-06-10 | $27.50 | $27.50 | 10,600 |
| 2009-06-09 | $27.12 | $27.12 | 1,100 |
| 2009-06-08 | $26.86 | $26.86 | 4,200 |
| 2009-06-05 | $26.96 | $26.96 | 5,100 |
| 2009-06-04 | $27.04 | $27.04 | 6,500 |
| 2009-06-03 | $26.20 | $26.20 | 6,400 |
| 2009-06-02 | $27.45 | $27.45 | 5,400 |
| 2009-06-01 | $27.41 | $27.41 | 9,100 |
| 2009-05-29 | $26.25 | $26.25 | 19,800 |
| 2009-05-28 | $25.88 | $25.88 | 12,900 |
| 2009-05-27 | $24.96 | $24.96 | 4,800 |
| 2009-05-26 | $24.80 | $24.80 | 13,000 |
| 2009-05-22 | $24.50 | $24.50 | 2,900 |
| 2009-05-21 | $24.26 | $24.26 | 5,600 |
| 2009-05-20 | $25.19 | $25.19 | 400 |
| 2009-05-19 | $24.43 | $24.43 | 800 |
| 2009-05-18 | $24.52 | $24.52 | 500 |
| 2009-05-15 | $23.93 | $23.93 | 900 |
| 2009-05-14 | $24.74 | $24.74 | 1,000 |
| 2009-05-13 | $24.62 | $24.62 | 6,200 |
| 2009-05-12 | $25.13 | $25.13 | 5,800 |
| 2009-05-11 | $24.67 | $24.67 | 3,700 |
| 2009-05-08 | $24.71 | $24.71 | 900 |
| 2009-05-07 | $24.10 | $24.10 | 3,300 |
| 2009-05-06 | $23.61 | $23.61 | 2,200 |
| 2009-05-05 | $22.69 | $22.69 | 900 |
| 2009-05-04 | $22.99 | $22.99 | 3,700 |
| 2009-05-01 | $22.16 | $22.16 | 2,000 |
| 2009-04-30 | $21.21 | $21.21 | 1,400 |
| 2009-04-29 | $21.26 | $21.26 | 1,000 |
| 2009-04-28 | $20.69 | $20.69 | 6,600 |
| 2009-04-27 | $20.72 | $20.72 | 2,500 |
| 2009-04-24 | $21.47 | $21.47 | 1,600 |
| 2009-04-23 | $21.20 | $21.20 | 0 |
| 2009-04-22 | $21.20 | $21.20 | 3,200 |
| 2009-04-21 | $21.27 | $21.27 | 400 |
| 2009-04-20 | $21.44 | $21.44 | 1,200 |
| 2009-04-17 | $22.80 | $22.80 | 500 |
| 2009-04-16 | $22.68 | $22.68 | 0 |
| 2009-04-15 | $22.68 | $22.68 | 0 |
| 2009-04-14 | $22.68 | $22.68 | 5,700 |
| 2009-04-13 | $22.75 | $22.75 | 4,800 |
| 2009-04-09 | $23.11 | $23.11 | 5,800 |
| 2009-04-08 | $22.36 | $22.36 | 8,900 |
| 2009-04-07 | $22.32 | $22.32 | 12,300 |
| 2009-04-06 | $23.12 | $23.12 | 7,100 |
| 2009-04-03 | $23.16 | $23.16 | 200 |
| 2009-04-02 | $23.57 | $23.57 | 6,900 |
| 2009-04-01 | $22.35 | $22.35 | 0 |
| 2009-03-31 | $22.35 | $22.35 | 200 |
| 2009-03-30 | $22.33 | $22.33 | 800 |
| 2009-03-27 | $23.57 | $23.57 | 4,500 |
| 2009-03-26 | $24.37 | $24.37 | 700 |
| 2009-03-25 | $24.78 | $24.78 | 400 |
| 2009-03-24 | $24.60 | $24.60 | 700 |
| 2009-03-23 | $25.08 | $25.08 | 3,500 |
| 2009-03-20 | $24.32 | $24.32 | 1,200 |
| 2009-03-19 | $23.99 | $23.99 | 31,000 |
| 2009-03-18 | $22.22 | $22.22 | 4,700 |
| 2009-03-17 | $22.68 | $22.68 | 1,100 |
| 2009-03-16 | $22.12 | $22.12 | 13,700 |
| 2009-03-13 | $21.90 | $21.90 | 1,800 |
| 2009-03-12 | $22.24 | $22.24 | 0 |
| 2009-03-11 | $22.24 | $22.24 | 0 |
| 2009-03-10 | $22.24 | $22.24 | 400 |
| 2009-03-09 | $22.09 | $22.09 | 500 |
| 2009-03-06 | $22.23 | $22.23 | 400 |
| 2009-03-05 | $21.63 | $21.63 | 600 |
| 2009-03-04 | $22.68 | $22.68 | 300 |
| 2009-03-03 | $21.19 | $21.19 | 3,000 |
| 2009-03-02 | $20.98 | $20.98 | 16,400 |
| 2009-02-27 | $22.49 | $22.49 | 300 |
| 2009-02-26 | $21.08 | $21.08 | 0 |
| 2009-02-25 | $21.08 | $21.08 | 0 |
| 2009-02-24 | $21.08 | $21.08 | 100 |
| 2009-02-23 | $20.46 | $20.46 | 6,800 |
| 2009-02-20 | $20.10 | $20.10 | 700 |
| 2009-02-19 | $20.65 | $20.65 | 24,700 |
| 2009-02-18 | $20.27 | $20.27 | 7,300 |
| 2009-02-17 | $20.97 | $20.97 | 1,000 |
| 2009-02-13 | $22.43 | $22.43 | 2,700 |
| 2009-02-12 | $23.00 | $23.00 | 600 |
| 2009-02-11 | $23.22 | $23.22 | 5,600 |
| 2009-02-10 | $23.99 | $23.99 | 500 |
| 2009-02-09 | $24.69 | $24.69 | 6,400 |
| 2009-02-06 | $25.13 | $25.13 | 300 |
| 2009-02-05 | $23.99 | $23.99 | 1,000 |
| 2009-02-04 | $23.75 | $23.75 | 0 |
| 2009-02-03 | $23.75 | $23.75 | 200 |
| 2009-02-02 | $23.90 | $23.90 | 16,500 |
| 2009-01-30 | $24.59 | $24.59 | 0 |
| 2009-01-29 | $24.59 | $24.59 | 0 |
| 2009-01-28 | $24.59 | $24.59 | 8,100 |
| 2009-01-27 | $24.13 | $24.13 | 21,500 |
| 2009-01-26 | $26.17 | $26.17 | 3,100 |
| 2009-01-23 | $25.45 | $25.45 | 7,200 |
| 2009-01-22 | $23.80 | $23.80 | 2,100 |
| 2009-01-21 | $25.32 | $25.32 | 27,300 |
| 2009-01-20 | $24.27 | $24.27 | 2,600 |
| 2009-01-16 | $25.38 | $25.38 | 600 |
| 2009-01-15 | $24.75 | $24.75 | 2,000 |
| 2009-01-14 | $25.90 | $25.90 | 1,700 |
| 2009-01-13 | $26.51 | $26.51 | 20,200 |
| 2009-01-12 | $26.67 | $26.67 | 9,500 |
| 2009-01-09 | $27.38 | $27.38 | 1,500 |
| 2009-01-08 | $27.29 | $27.29 | 2,300 |
| 2009-01-07 | $28.47 | $28.47 | 16,300 |
| 2009-01-06 | $30.26 | $30.26 | 2,500 |
| 2009-01-05 | $30.15 | $30.15 | 11,100 |
| 2009-01-02 | $29.09 | $29.09 | 600 |