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
- 2009-02-13 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 | $27.38 | $27.38 | 0 |
| 2009-12-30 | $27.38 | $27.38 | 0 |
| 2009-12-29 | $27.38 | $27.38 | 0 |
| 2009-12-28 | $27.38 | $27.38 | 0 |
| 2009-12-24 | $27.38 | $27.38 | 0 |
| 2009-12-23 | $27.38 | $27.38 | 0 |
| 2009-12-22 | $27.38 | $27.38 | 0 |
| 2009-12-21 | $27.38 | $27.38 | 0 |
| 2009-12-18 | $27.38 | $27.38 | 0 |
| 2009-12-17 | $27.38 | $27.38 | 0 |
| 2009-12-16 | $27.38 | $27.38 | 0 |
| 2009-12-15 | $27.38 | $27.38 | 0 |
| 2009-12-14 | $27.38 | $27.38 | 0 |
| 2009-12-11 | $27.38 | $27.38 | 0 |
| 2009-12-10 | $27.38 | $27.38 | 208 |
| 2009-12-09 | $26.92 | $26.92 | 155,896 |
| 2009-12-08 | $28.14 | $28.14 | 0 |
| 2009-12-07 | $28.14 | $28.14 | 0 |
| 2009-12-04 | $28.14 | $28.14 | 0 |
| 2009-12-03 | $28.14 | $28.14 | 311,792 |
| 2009-12-02 | $28.14 | $28.14 | 25,047 |
| 2009-12-01 | $28.24 | $28.24 | 831 |
| 2009-11-30 | $28.24 | $28.24 | 0 |
| 2009-11-27 | $28.24 | $28.24 | 0 |
| 2009-11-25 | $28.24 | $28.24 | 0 |
| 2009-11-24 | $28.24 | $28.24 | 0 |
| 2009-11-23 | $28.24 | $28.24 | 0 |
| 2009-11-20 | $28.24 | $28.24 | 0 |
| 2009-11-19 | $28.24 | $28.24 | 0 |
| 2009-11-18 | $28.24 | $28.24 | 0 |
| 2009-11-17 | $28.24 | $28.24 | 0 |
| 2009-11-16 | $28.24 | $28.24 | 0 |
| 2009-11-13 | $28.24 | $28.24 | 0 |
| 2009-11-12 | $28.24 | $28.24 | 0 |
| 2009-11-11 | $28.24 | $28.24 | 0 |
| 2009-11-10 | $28.24 | $28.24 | 0 |
| 2009-11-09 | $28.24 | $28.24 | 1,143 |
| 2009-11-06 | $27.44 | $27.44 | 0 |
| 2009-11-05 | $27.44 | $27.44 | 0 |
| 2009-11-04 | $27.44 | $27.44 | 0 |
| 2009-11-03 | $27.44 | $27.44 | 0 |
| 2009-11-02 | $27.44 | $27.44 | 0 |
| 2009-10-30 | $27.44 | $27.44 | 0 |
| 2009-10-29 | $27.44 | $27.44 | 0 |
| 2009-10-28 | $27.44 | $27.44 | 0 |
| 2009-10-27 | $27.44 | $27.44 | 0 |
| 2009-10-26 | $27.44 | $27.44 | 0 |
| 2009-10-23 | $27.44 | $27.44 | 0 |
| 2009-10-22 | $27.44 | $27.44 | 0 |
| 2009-10-21 | $27.44 | $27.44 | 0 |
| 2009-10-20 | $27.44 | $27.44 | 14,446 |
| 2009-10-19 | $27.18 | $27.18 | 831 |
| 2009-10-16 | $26.08 | $26.08 | 0 |
| 2009-10-15 | $26.08 | $26.08 | 0 |
| 2009-10-14 | $26.08 | $26.08 | 0 |
| 2009-10-13 | $26.08 | $26.08 | 0 |
| 2009-10-12 | $26.08 | $26.08 | 0 |
| 2009-10-09 | $26.08 | $26.08 | 0 |
| 2009-10-08 | $26.08 | $26.08 | 0 |
| 2009-10-07 | $26.08 | $26.08 | 0 |
| 2009-10-06 | $26.08 | $26.08 | 0 |
| 2009-10-05 | $26.08 | $26.08 | 0 |
| 2009-10-02 | $26.08 | $26.08 | 0 |
| 2009-10-01 | $26.08 | $26.08 | 2,494 |
| 2009-09-30 | $26.21 | $26.21 | 0 |
| 2009-09-29 | $26.21 | $26.21 | 0 |
| 2009-09-28 | $26.21 | $26.21 | 0 |
| 2009-09-25 | $26.21 | $26.21 | 9,458 |
| 2009-09-24 | $26.65 | $26.65 | 0 |
| 2009-09-23 | $26.65 | $26.65 | 416 |
| 2009-09-22 | $26.70 | $26.70 | 208 |
| 2009-09-21 | $25.98 | $25.98 | 0 |
| 2009-09-18 | $25.98 | $25.98 | 0 |
| 2009-09-17 | $25.98 | $25.98 | 0 |
| 2009-09-16 | $25.98 | $25.98 | 0 |
| 2009-09-15 | $25.98 | $25.98 | 1,767 |
| 2009-09-14 | $24.30 | $24.30 | 0 |
| 2009-09-11 | $24.30 | $24.30 | 0 |
| 2009-09-10 | $24.30 | $24.30 | 0 |
| 2009-09-09 | $24.30 | $24.30 | 0 |
| 2009-09-08 | $24.30 | $24.30 | 0 |
| 2009-09-04 | $24.30 | $24.30 | 0 |
| 2009-09-03 | $24.30 | $24.30 | 0 |
| 2009-09-02 | $24.30 | $24.30 | 0 |
| 2009-09-01 | $24.30 | $24.30 | 0 |
| 2009-08-31 | $24.30 | $24.30 | 0 |
| 2009-08-28 | $24.30 | $24.30 | 208 |
| 2009-08-27 | $24.01 | $24.01 | 0 |
| 2009-08-26 | $24.01 | $24.01 | 0 |
| 2009-08-25 | $24.01 | $24.01 | 208 |
| 2009-08-24 | $24.20 | $24.20 | 1,247 |
| 2009-08-21 | $23.62 | $23.62 | 0 |
| 2009-08-20 | $23.62 | $23.62 | 0 |
| 2009-08-19 | $23.62 | $23.62 | 0 |
| 2009-08-18 | $23.62 | $23.62 | 0 |
| 2009-08-17 | $23.62 | $23.62 | 0 |
| 2009-08-14 | $23.62 | $23.62 | 0 |
| 2009-08-13 | $23.62 | $23.62 | 1,455 |
| 2009-08-12 | $23.19 | $23.19 | 0 |
| 2009-08-11 | $23.19 | $23.19 | 416 |
| 2009-08-10 | $23.92 | $23.92 | 0 |
| 2009-08-07 | $23.92 | $23.92 | 0 |
| 2009-08-06 | $23.92 | $23.92 | 1,351 |
| 2009-08-05 | $23.77 | $23.77 | 0 |
| 2009-08-04 | $23.77 | $23.77 | 0 |
| 2009-08-03 | $23.77 | $23.77 | 0 |
| 2009-07-31 | $23.77 | $23.77 | 2,079 |
| 2009-07-30 | $23.43 | $23.43 | 0 |
| 2009-07-29 | $23.43 | $23.43 | 1,143 |
| 2009-07-28 | $22.32 | $22.32 | 0 |
| 2009-07-27 | $22.32 | $22.32 | 0 |
| 2009-07-24 | $22.32 | $22.32 | 0 |
| 2009-07-23 | $22.32 | $22.32 | 0 |
| 2009-07-22 | $22.32 | $22.32 | 0 |
| 2009-07-21 | $22.32 | $22.32 | 0 |
| 2009-07-20 | $22.32 | $22.32 | 89,277 |
| 2009-07-17 | $22.08 | $22.08 | 172,629 |
| 2009-07-16 | $21.75 | $21.75 | 1,039 |
| 2009-07-15 | $21.55 | $21.55 | 520 |
| 2009-07-14 | $21.94 | $21.94 | 0 |
| 2009-07-13 | $21.94 | $21.94 | 0 |
| 2009-07-10 | $21.94 | $21.94 | 0 |
| 2009-07-09 | $21.94 | $21.94 | 0 |
| 2009-07-08 | $21.94 | $21.94 | 0 |
| 2009-07-07 | $21.94 | $21.94 | 0 |
| 2009-07-06 | $21.94 | $21.94 | 0 |
| 2009-07-02 | $21.94 | $21.94 | 0 |
| 2009-07-01 | $21.94 | $21.94 | 935 |
| 2009-06-30 | $20.93 | $20.93 | 0 |
| 2009-06-29 | $20.93 | $20.93 | 0 |
| 2009-06-26 | $20.93 | $20.93 | 0 |
| 2009-06-25 | $20.93 | $20.93 | 0 |
| 2009-06-24 | $20.93 | $20.93 | 0 |
| 2009-06-23 | $20.93 | $20.93 | 520 |
| 2009-06-22 | $21.12 | $21.12 | 0 |
| 2009-06-19 | $21.12 | $21.12 | 0 |
| 2009-06-18 | $21.12 | $21.12 | 5,508 |
| 2009-06-17 | $20.93 | $20.93 | 0 |
| 2009-06-16 | $20.93 | $20.93 | 0 |
| 2009-06-15 | $20.93 | $20.93 | 0 |
| 2009-06-12 | $20.93 | $20.93 | 0 |
| 2009-06-11 | $20.93 | $20.93 | 0 |
| 2009-06-10 | $20.93 | $20.93 | 0 |
| 2009-06-09 | $20.93 | $20.93 | 0 |
| 2009-06-08 | $20.93 | $20.93 | 0 |
| 2009-06-05 | $20.93 | $20.93 | 0 |
| 2009-06-04 | $20.93 | $20.93 | 0 |
| 2009-06-03 | $20.93 | $20.93 | 0 |
| 2009-06-02 | $20.93 | $20.93 | 0 |
| 2009-06-01 | $20.93 | $20.93 | 0 |
| 2009-05-29 | $20.93 | $20.93 | 208 |
| 2009-05-28 | $19.92 | $19.92 | 0 |
| 2009-05-27 | $19.92 | $19.92 | 0 |
| 2009-05-26 | $19.92 | $19.92 | 1,039 |
| 2009-05-22 | $18.91 | $18.91 | 0 |
| 2009-05-21 | $18.91 | $18.91 | 0 |
| 2009-05-20 | $18.91 | $18.91 | 0 |
| 2009-05-19 | $18.91 | $18.91 | 0 |
| 2009-05-18 | $18.91 | $18.91 | 0 |
| 2009-05-15 | $18.91 | $18.91 | 0 |
| 2009-05-14 | $18.91 | $18.91 | 0 |
| 2009-05-13 | $18.91 | $18.91 | 1,455 |
| 2009-05-12 | $18.14 | $18.14 | 0 |
| 2009-05-11 | $18.14 | $18.14 | 0 |
| 2009-05-08 | $18.14 | $18.14 | 0 |
| 2009-05-07 | $18.14 | $18.14 | 0 |
| 2009-05-06 | $18.14 | $18.14 | 0 |
| 2009-05-05 | $18.14 | $18.14 | 0 |
| 2009-05-04 | $18.14 | $18.14 | 0 |
| 2009-05-01 | $18.14 | $18.14 | 0 |
| 2009-04-30 | $18.14 | $18.14 | 0 |
| 2009-04-29 | $18.14 | $18.14 | 0 |
| 2009-04-28 | $18.14 | $18.14 | 520 |
| 2009-04-27 | $18.62 | $18.62 | 0 |
| 2009-04-24 | $18.62 | $18.62 | 0 |
| 2009-04-23 | $18.62 | $18.62 | 3,222 |
| 2009-04-22 | $19.20 | $19.20 | 0 |
| 2009-04-21 | $19.20 | $19.20 | 0 |
| 2009-04-20 | $19.20 | $19.20 | 0 |
| 2009-04-17 | $19.20 | $19.20 | 0 |
| 2009-04-16 | $19.20 | $19.20 | 416 |
| 2009-04-15 | $19.76 | $19.76 | 0 |
| 2009-04-14 | $19.76 | $19.76 | 0 |
| 2009-04-13 | $19.76 | $19.76 | 0 |
| 2009-04-09 | $19.76 | $19.76 | 0 |
| 2009-04-08 | $19.76 | $19.76 | 0 |
| 2009-04-07 | $19.76 | $19.76 | 0 |
| 2009-04-06 | $19.76 | $19.76 | 0 |
| 2009-04-03 | $19.76 | $19.76 | 551,873 |
| 2009-04-02 | $17.03 | $17.03 | 0 |
| 2009-04-01 | $17.03 | $17.03 | 0 |
| 2009-03-31 | $17.03 | $17.03 | 0 |
| 2009-03-30 | $17.03 | $17.03 | 0 |
| 2009-03-27 | $17.03 | $17.03 | 0 |
| 2009-03-26 | $17.03 | $17.03 | 0 |
| 2009-03-25 | $17.03 | $17.03 | 0 |
| 2009-03-24 | $17.03 | $17.03 | 0 |
| 2009-03-23 | $17.03 | $17.03 | 0 |
| 2009-03-20 | $17.03 | $17.03 | 0 |
| 2009-03-19 | $17.03 | $17.03 | 0 |
| 2009-03-18 | $17.03 | $17.03 | 0 |
| 2009-03-17 | $17.03 | $17.03 | 0 |
| 2009-03-16 | $17.03 | $17.03 | 0 |
| 2009-03-13 | $17.03 | $17.03 | 0 |
| 2009-03-12 | $17.03 | $17.03 | 0 |
| 2009-03-11 | $17.03 | $17.03 | 0 |
| 2009-03-10 | $17.03 | $17.03 | 24,943 |
| 2009-03-09 | $16.55 | $16.55 | 104 |
| 2009-03-06 | $17.99 | $17.99 | 0 |
| 2009-03-05 | $17.99 | $17.99 | 0 |
| 2009-03-04 | $17.99 | $17.99 | 312 |
| 2009-03-03 | $18.14 | $18.14 | 181,359 |
| 2009-03-02 | $16.60 | $16.60 | 0 |
| 2009-02-27 | $16.60 | $16.60 | 0 |
| 2009-02-26 | $16.60 | $16.60 | 0 |
| 2009-02-25 | $16.60 | $16.60 | 208 |
| 2009-02-24 | $16.36 | $16.36 | 0 |
| 2009-02-23 | $16.36 | $16.36 | 312 |
| 2009-02-20 | $16.36 | $16.36 | 0 |
| 2009-02-19 | $16.36 | $16.36 | 416 |
| 2009-02-18 | $17.59 | $17.59 | 0 |
| 2009-02-17 | $17.59 | $17.59 | 0 |
| 2009-02-13 | $17.59 | $17.59 | 0 |