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
- 1997-10-20 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 | $25.24 | $44.67 | 151,700 |
| 2009-12-30 | $25.50 | $45.13 | 186,700 |
| 2009-12-29 | $25.67 | $45.44 | 177,100 |
| 2009-12-28 | $25.62 | $45.35 | 183,700 |
| 2009-12-24 | $25.47 | $45.08 | 57,900 |
| 2009-12-23 | $25.32 | $44.82 | 234,500 |
| 2009-12-22 | $25.25 | $44.69 | 233,100 |
| 2009-12-21 | $25.00 | $44.25 | 273,600 |
| 2009-12-18 | $24.75 | $43.81 | 449,900 |
| 2009-12-17 | $24.69 | $43.70 | 517,900 |
| 2009-12-16 | $25.34 | $44.85 | 181,400 |
| 2009-12-15 | $25.39 | $44.94 | 304,500 |
| 2009-12-14 | $25.60 | $45.31 | 567,300 |
| 2009-12-11 | $25.50 | $45.13 | 402,800 |
| 2009-12-10 | $25.59 | $45.29 | 566,700 |
| 2009-12-09 | $25.66 | $45.42 | 345,200 |
| 2009-12-08 | $25.78 | $45.63 | 331,200 |
| 2009-12-07 | $26.48 | $46.87 | 164,400 |
| 2009-12-04 | $26.69 | $47.24 | 305,300 |
| 2009-12-03 | $26.60 | $47.08 | 156,600 |
| 2009-12-02 | $26.77 | $47.38 | 222,400 |
| 2009-12-01 | $26.84 | $47.51 | 187,700 |
| 2009-11-30 | $26.33 | $46.60 | 424,500 |
| 2009-11-27 | $26.31 | $46.57 | 320,100 |
| 2009-11-25 | $26.61 | $47.10 | 268,000 |
| 2009-11-24 | $26.01 | $46.04 | 205,400 |
| 2009-11-23 | $25.92 | $45.88 | 208,700 |
| 2009-11-20 | $25.69 | $45.47 | 209,700 |
| 2009-11-19 | $26.15 | $46.28 | 241,300 |
| 2009-11-18 | $26.44 | $46.80 | 127,800 |
| 2009-11-17 | $26.37 | $46.67 | 166,700 |
| 2009-11-16 | $26.43 | $46.78 | 189,600 |
| 2009-11-13 | $26.38 | $46.69 | 157,800 |
| 2009-11-12 | $26.16 | $46.30 | 170,000 |
| 2009-11-11 | $26.31 | $46.57 | 135,500 |
| 2009-11-10 | $26.57 | $47.03 | 250,500 |
| 2009-11-09 | $26.49 | $46.89 | 194,700 |
| 2009-11-06 | $26.12 | $46.23 | 146,900 |
| 2009-11-05 | $26.10 | $46.20 | 224,400 |
| 2009-11-04 | $25.75 | $45.58 | 280,200 |
| 2009-11-03 | $25.28 | $44.74 | 303,900 |
| 2009-11-02 | $25.35 | $44.87 | 325,300 |
| 2009-10-30 | $25.22 | $44.64 | 406,300 |
| 2009-10-29 | $26.21 | $46.39 | 271,400 |
| 2009-10-28 | $26.20 | $46.37 | 245,300 |
| 2009-10-27 | $26.30 | $46.55 | 181,200 |
| 2009-10-26 | $26.46 | $46.83 | 323,700 |
| 2009-10-23 | $26.76 | $47.36 | 168,600 |
| 2009-10-22 | $27.38 | $48.46 | 215,600 |
| 2009-10-21 | $26.98 | $47.75 | 464,100 |
| 2009-10-20 | $26.55 | $46.99 | 400,800 |
| 2009-10-19 | $26.45 | $46.82 | 214,000 |
| 2009-10-16 | $26.27 | $46.50 | 263,300 |
| 2009-10-15 | $26.59 | $47.06 | 170,800 |
| 2009-10-14 | $26.64 | $47.15 | 297,800 |
| 2009-10-13 | $26.46 | $46.83 | 308,600 |
| 2009-10-12 | $26.57 | $47.03 | 277,900 |
| 2009-10-09 | $26.55 | $46.99 | 164,700 |
| 2009-10-08 | $26.68 | $47.22 | 173,800 |
| 2009-10-07 | $26.74 | $47.33 | 292,100 |
| 2009-10-06 | $26.76 | $47.36 | 238,500 |
| 2009-10-05 | $26.70 | $47.26 | 243,800 |
| 2009-10-02 | $26.09 | $46.18 | 262,900 |
| 2009-10-01 | $26.24 | $46.44 | 607,800 |
| 2009-09-30 | $26.92 | $47.65 | 307,900 |
| 2009-09-29 | $27.22 | $48.18 | 260,300 |
| 2009-09-28 | $27.62 | $48.89 | 123,600 |
| 2009-09-25 | $27.13 | $48.02 | 326,800 |
| 2009-09-24 | $27.28 | $48.28 | 340,100 |
| 2009-09-23 | $27.28 | $48.28 | 304,800 |
| 2009-09-22 | $27.68 | $48.99 | 246,500 |
| 2009-09-21 | $27.41 | $48.51 | 177,600 |
| 2009-09-18 | $27.48 | $48.64 | 199,000 |
| 2009-09-17 | $27.42 | $48.53 | 366,500 |
| 2009-09-16 | $28.00 | $49.56 | 421,700 |
| 2009-09-15 | $27.71 | $49.05 | 125,900 |
| 2009-09-14 | $27.40 | $48.50 | 182,500 |
| 2009-09-11 | $27.40 | $48.50 | 195,100 |
| 2009-09-10 | $27.71 | $49.05 | 418,900 |
| 2009-09-09 | $27.42 | $48.53 | 180,200 |
| 2009-09-08 | $27.34 | $48.39 | 370,400 |
| 2009-09-04 | $26.35 | $46.64 | 316,100 |
| 2009-09-03 | $25.86 | $45.77 | 276,300 |
| 2009-09-02 | $25.64 | $45.38 | 523,700 |
| 2009-09-01 | $25.43 | $45.01 | 710,500 |
| 2009-08-31 | $25.74 | $45.56 | 400,000 |
| 2009-08-28 | $26.04 | $46.09 | 447,100 |
| 2009-08-27 | $26.06 | $46.13 | 290,900 |
| 2009-08-26 | $25.76 | $45.59 | 230,600 |
| 2009-08-25 | $25.68 | $45.45 | 389,400 |
| 2009-08-24 | $25.60 | $43.81 | 409,600 |
| 2009-08-21 | $25.74 | $44.05 | 291,100 |
| 2009-08-20 | $25.07 | $42.90 | 182,700 |
| 2009-08-19 | $24.89 | $42.60 | 237,100 |
| 2009-08-18 | $24.57 | $42.05 | 417,400 |
| 2009-08-17 | $24.49 | $41.91 | 271,300 |
| 2009-08-14 | $25.08 | $42.92 | 177,800 |
| 2009-08-13 | $25.41 | $43.49 | 378,200 |
| 2009-08-12 | $25.39 | $43.45 | 196,800 |
| 2009-08-11 | $25.32 | $43.33 | 237,500 |
| 2009-08-10 | $25.31 | $43.31 | 341,300 |
| 2009-08-07 | $25.28 | $43.26 | 409,400 |
| 2009-08-06 | $24.74 | $42.34 | 241,700 |
| 2009-08-05 | $25.09 | $42.94 | 304,300 |
| 2009-08-04 | $25.17 | $43.07 | 477,600 |
| 2009-08-03 | $25.73 | $44.03 | 328,700 |
| 2009-07-31 | $25.43 | $43.52 | 391,500 |
| 2009-07-30 | $24.93 | $42.66 | 375,600 |
| 2009-07-29 | $24.31 | $41.60 | 549,800 |
| 2009-07-28 | $24.37 | $41.71 | 530,900 |
| 2009-07-27 | $24.32 | $41.62 | 469,600 |
| 2009-07-24 | $24.21 | $41.43 | 471,600 |
| 2009-07-23 | $24.17 | $41.36 | 521,400 |
| 2009-07-22 | $23.85 | $40.82 | 1,099,600 |
| 2009-07-21 | $23.39 | $40.03 | 347,500 |
| 2009-07-20 | $23.41 | $40.06 | 322,000 |
| 2009-07-17 | $23.45 | $40.13 | 178,200 |
| 2009-07-16 | $23.37 | $39.99 | 312,800 |
| 2009-07-15 | $22.67 | $38.80 | 550,500 |
| 2009-07-14 | $22.45 | $38.42 | 526,400 |
| 2009-07-13 | $22.87 | $39.14 | 190,300 |
| 2009-07-10 | $22.35 | $38.25 | 192,300 |
| 2009-07-09 | $22.71 | $38.86 | 175,100 |
| 2009-07-08 | $22.61 | $38.69 | 259,800 |
| 2009-07-07 | $22.61 | $38.69 | 326,400 |
| 2009-07-06 | $23.21 | $39.72 | 338,400 |
| 2009-07-02 | $23.20 | $39.70 | 403,500 |
| 2009-07-01 | $23.64 | $40.46 | 578,800 |
| 2009-06-30 | $22.81 | $39.04 | 411,300 |
| 2009-06-29 | $23.23 | $39.75 | 235,400 |
| 2009-06-26 | $22.81 | $39.04 | 253,000 |
| 2009-06-25 | $22.91 | $39.21 | 375,800 |
| 2009-06-24 | $22.51 | $38.52 | 253,300 |
| 2009-06-23 | $22.70 | $38.85 | 266,800 |
| 2009-06-22 | $22.27 | $38.11 | 302,100 |
| 2009-06-19 | $22.62 | $38.71 | 422,300 |
| 2009-06-18 | $22.58 | $38.64 | 382,100 |
| 2009-06-17 | $22.42 | $38.37 | 310,200 |
| 2009-06-16 | $21.89 | $37.46 | 385,900 |
| 2009-06-15 | $21.94 | $37.55 | 311,100 |
| 2009-06-12 | $22.64 | $38.74 | 226,000 |
| 2009-06-11 | $22.58 | $38.64 | 345,900 |
| 2009-06-10 | $22.40 | $38.33 | 388,000 |
| 2009-06-09 | $22.73 | $38.90 | 445,000 |
| 2009-06-08 | $22.48 | $38.47 | 502,200 |
| 2009-06-05 | $22.23 | $38.04 | 471,600 |
| 2009-06-04 | $22.91 | $39.21 | 235,200 |
| 2009-06-03 | $23.02 | $39.39 | 251,000 |
| 2009-06-02 | $23.63 | $40.44 | 329,000 |
| 2009-06-01 | $23.63 | $40.44 | 381,100 |
| 2009-05-29 | $23.34 | $39.94 | 274,100 |
| 2009-05-28 | $23.03 | $39.41 | 433,600 |
| 2009-05-27 | $23.55 | $38.39 | 415,500 |
| 2009-05-26 | $24.05 | $39.20 | 393,300 |
| 2009-05-22 | $23.14 | $37.72 | 301,300 |
| 2009-05-21 | $22.97 | $37.44 | 533,600 |
| 2009-05-20 | $23.04 | $37.55 | 391,000 |
| 2009-05-19 | $22.86 | $37.26 | 436,000 |
| 2009-05-18 | $23.42 | $38.17 | 383,800 |
| 2009-05-15 | $22.83 | $37.21 | 400,800 |
| 2009-05-14 | $23.25 | $37.90 | 642,000 |
| 2009-05-13 | $22.95 | $37.41 | 324,200 |
| 2009-05-12 | $23.33 | $38.03 | 659,500 |
| 2009-05-11 | $22.47 | $36.62 | 430,300 |
| 2009-05-08 | $22.67 | $36.95 | 1,107,200 |
| 2009-05-07 | $22.41 | $36.53 | 521,800 |
| 2009-05-06 | $22.53 | $36.72 | 544,800 |
| 2009-05-05 | $21.95 | $35.78 | 383,800 |
| 2009-05-04 | $22.45 | $36.59 | 579,300 |
| 2009-05-01 | $22.30 | $36.35 | 541,900 |
| 2009-04-30 | $22.06 | $35.96 | 507,000 |
| 2009-04-29 | $22.00 | $35.86 | 456,800 |
| 2009-04-28 | $21.66 | $35.30 | 667,800 |
| 2009-04-27 | $21.24 | $34.62 | 765,700 |
| 2009-04-24 | $21.57 | $35.16 | 519,500 |
| 2009-04-23 | $21.41 | $34.90 | 855,300 |
| 2009-04-22 | $21.13 | $34.44 | 892,500 |
| 2009-04-21 | $21.44 | $34.95 | 499,400 |
| 2009-04-20 | $21.79 | $35.52 | 363,900 |
| 2009-04-17 | $22.29 | $36.33 | 491,200 |
| 2009-04-16 | $22.27 | $36.30 | 342,500 |
| 2009-04-15 | $22.07 | $35.97 | 678,600 |
| 2009-04-14 | $21.81 | $35.55 | 687,800 |
| 2009-04-13 | $22.57 | $36.79 | 311,200 |
| 2009-04-09 | $22.30 | $36.35 | 457,000 |
| 2009-04-08 | $22.44 | $36.58 | 553,500 |
| 2009-04-07 | $22.32 | $36.38 | 296,700 |
| 2009-04-06 | $22.63 | $36.89 | 480,700 |
| 2009-04-03 | $22.73 | $37.05 | 494,800 |
| 2009-04-02 | $23.18 | $37.78 | 524,300 |
| 2009-04-01 | $23.25 | $37.90 | 360,600 |
| 2009-03-31 | $22.66 | $36.93 | 511,000 |
| 2009-03-30 | $22.33 | $36.40 | 517,200 |
| 2009-03-27 | $22.57 | $36.79 | 550,300 |
| 2009-03-26 | $24.09 | $39.27 | 448,000 |
| 2009-03-25 | $24.13 | $39.33 | 588,900 |
| 2009-03-24 | $23.29 | $37.96 | 385,100 |
| 2009-03-23 | $23.92 | $38.99 | 484,900 |
| 2009-03-20 | $22.77 | $37.11 | 379,800 |
| 2009-03-19 | $23.49 | $38.29 | 644,100 |
| 2009-03-18 | $23.51 | $38.32 | 2,083,300 |
| 2009-03-17 | $23.25 | $37.90 | 671,700 |
| 2009-03-16 | $22.54 | $36.74 | 589,200 |
| 2009-03-13 | $22.95 | $37.41 | 551,600 |
| 2009-03-12 | $22.27 | $36.30 | 584,200 |
| 2009-03-11 | $21.53 | $35.09 | 400,100 |
| 2009-03-10 | $21.77 | $35.48 | 453,400 |
| 2009-03-09 | $21.00 | $34.23 | 672,100 |
| 2009-03-06 | $22.07 | $35.97 | 812,800 |
| 2009-03-05 | $21.40 | $34.88 | 676,900 |
| 2009-03-04 | $22.38 | $36.48 | 1,014,800 |
| 2009-03-03 | $21.65 | $35.29 | 938,400 |
| 2009-03-02 | $21.50 | $35.04 | 764,000 |
| 2009-02-27 | $22.45 | $36.59 | 516,900 |
| 2009-02-26 | $21.89 | $35.68 | 895,700 |
| 2009-02-25 | $21.82 | $35.57 | 455,500 |
| 2009-02-24 | $22.58 | $36.80 | 529,700 |
| 2009-02-23 | $21.76 | $35.47 | 435,600 |
| 2009-02-20 | $22.24 | $36.25 | 545,900 |
| 2009-02-19 | $21.95 | $35.78 | 380,000 |
| 2009-02-18 | $21.94 | $35.76 | 425,900 |
| 2009-02-17 | $22.06 | $35.96 | 393,300 |
| 2009-02-13 | $23.28 | $37.95 | 263,100 |
| 2009-02-12 | $23.56 | $38.40 | 494,900 |
| 2009-02-11 | $23.33 | $38.03 | 522,300 |
| 2009-02-10 | $23.16 | $37.75 | 494,900 |
| 2009-02-09 | $24.02 | $39.15 | 307,100 |
| 2009-02-06 | $24.20 | $39.44 | 346,900 |
| 2009-02-05 | $23.94 | $39.02 | 334,000 |
| 2009-02-04 | $23.32 | $38.01 | 536,600 |
| 2009-02-03 | $24.30 | $39.61 | 451,000 |
| 2009-02-02 | $22.97 | $37.44 | 494,500 |
| 2009-01-30 | $22.47 | $36.62 | 623,500 |
| 2009-01-29 | $23.29 | $37.96 | 432,400 |
| 2009-01-28 | $24.83 | $40.47 | 321,700 |
| 2009-01-27 | $24.38 | $39.74 | 720,900 |
| 2009-01-26 | $24.65 | $40.18 | 615,400 |
| 2009-01-23 | $24.98 | $40.72 | 623,700 |
| 2009-01-22 | $24.96 | $40.68 | 832,400 |
| 2009-01-21 | $25.28 | $41.21 | 486,800 |
| 2009-01-20 | $24.40 | $39.77 | 575,600 |
| 2009-01-16 | $25.35 | $41.32 | 451,700 |
| 2009-01-15 | $25.47 | $41.51 | 483,500 |
| 2009-01-14 | $24.99 | $40.73 | 417,900 |
| 2009-01-13 | $25.54 | $41.63 | 479,500 |
| 2009-01-12 | $26.11 | $42.56 | 655,800 |
| 2009-01-09 | $27.23 | $44.38 | 559,700 |
| 2009-01-08 | $28.22 | $46.00 | 441,800 |
| 2009-01-07 | $27.31 | $44.51 | 396,400 |
| 2009-01-06 | $27.56 | $44.92 | 420,500 |
| 2009-01-05 | $28.31 | $46.14 | 485,000 |
| 2009-01-02 | $28.75 | $46.86 | 317,100 |