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
- 1987-06-12 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 | $27.84 | $54.85 | 542,700 |
| 2009-12-30 | $28.00 | $55.16 | 406,800 |
| 2009-12-29 | $28.39 | $55.92 | 411,600 |
| 2009-12-28 | $28.42 | $56.00 | 331,800 |
| 2009-12-24 | $28.47 | $56.08 | 252,300 |
| 2009-12-23 | $28.34 | $55.84 | 561,300 |
| 2009-12-22 | $28.00 | $55.16 | 656,700 |
| 2009-12-21 | $27.84 | $54.85 | 883,200 |
| 2009-12-18 | $27.40 | $53.97 | 1,380,300 |
| 2009-12-17 | $27.38 | $53.93 | 772,500 |
| 2009-12-16 | $28.17 | $55.50 | 428,700 |
| 2009-12-15 | $28.19 | $55.53 | 582,600 |
| 2009-12-14 | $28.37 | $55.89 | 507,600 |
| 2009-12-11 | $28.34 | $55.83 | 643,800 |
| 2009-12-10 | $28.30 | $55.76 | 1,525,800 |
| 2009-12-09 | $28.19 | $55.54 | 3,560,700 |
| 2009-12-08 | $28.37 | $55.88 | 855,600 |
| 2009-12-07 | $28.94 | $57.02 | 674,700 |
| 2009-12-04 | $29.27 | $57.66 | 855,900 |
| 2009-12-03 | $29.38 | $57.87 | 1,261,800 |
| 2009-12-02 | $29.69 | $58.50 | 1,185,600 |
| 2009-12-01 | $29.48 | $58.07 | 882,000 |
| 2009-11-30 | $28.88 | $56.89 | 861,900 |
| 2009-11-27 | $28.89 | $56.91 | 649,800 |
| 2009-11-25 | $29.50 | $58.12 | 867,900 |
| 2009-11-24 | $29.02 | $57.17 | 556,500 |
| 2009-11-23 | $28.96 | $57.05 | 1,316,700 |
| 2009-11-20 | $28.55 | $56.25 | 1,005,900 |
| 2009-11-19 | $29.07 | $57.26 | 942,600 |
| 2009-11-18 | $29.48 | $58.07 | 600,300 |
| 2009-11-17 | $29.04 | $57.22 | 378,600 |
| 2009-11-16 | $28.97 | $57.07 | 720,900 |
| 2009-11-13 | $28.80 | $56.74 | 772,500 |
| 2009-11-12 | $28.51 | $56.16 | 713,700 |
| 2009-11-11 | $28.47 | $56.09 | 1,101,000 |
| 2009-11-10 | $28.73 | $56.61 | 1,933,200 |
| 2009-11-09 | $28.53 | $56.21 | 2,140,200 |
| 2009-11-06 | $27.80 | $54.77 | 2,201,700 |
| 2009-11-05 | $28.56 | $54.82 | 738,300 |
| 2009-11-04 | $27.89 | $53.54 | 792,900 |
| 2009-11-03 | $27.78 | $53.31 | 635,700 |
| 2009-11-02 | $28.09 | $53.91 | 926,400 |
| 2009-10-30 | $27.98 | $53.70 | 953,100 |
| 2009-10-29 | $28.61 | $54.91 | 1,611,300 |
| 2009-10-28 | $27.82 | $53.39 | 646,500 |
| 2009-10-27 | $27.90 | $53.56 | 558,600 |
| 2009-10-26 | $28.03 | $53.81 | 677,400 |
| 2009-10-23 | $28.38 | $54.46 | 780,000 |
| 2009-10-22 | $28.94 | $55.54 | 817,500 |
| 2009-10-21 | $28.30 | $54.32 | 674,400 |
| 2009-10-20 | $28.22 | $54.16 | 647,400 |
| 2009-10-19 | $28.32 | $54.36 | 531,900 |
| 2009-10-16 | $28.10 | $53.93 | 964,500 |
| 2009-10-15 | $28.69 | $55.06 | 522,300 |
| 2009-10-14 | $28.60 | $54.89 | 579,000 |
| 2009-10-13 | $27.93 | $53.60 | 602,100 |
| 2009-10-12 | $27.97 | $53.68 | 858,600 |
| 2009-10-09 | $28.23 | $54.19 | 928,800 |
| 2009-10-08 | $28.41 | $54.53 | 708,000 |
| 2009-10-07 | $27.95 | $53.65 | 884,700 |
| 2009-10-06 | $28.34 | $54.39 | 658,800 |
| 2009-10-05 | $28.00 | $53.74 | 1,100,100 |
| 2009-10-02 | $26.88 | $51.59 | 1,034,400 |
| 2009-10-01 | $26.89 | $51.61 | 1,132,800 |
| 2009-09-30 | $27.64 | $53.04 | 762,000 |
| 2009-09-29 | $27.70 | $53.17 | 525,600 |
| 2009-09-28 | $27.82 | $53.40 | 590,700 |
| 2009-09-25 | $27.09 | $51.99 | 1,076,100 |
| 2009-09-24 | $27.44 | $52.66 | 551,400 |
| 2009-09-23 | $27.69 | $53.15 | 765,000 |
| 2009-09-22 | $28.01 | $53.76 | 459,000 |
| 2009-09-21 | $27.65 | $53.08 | 741,300 |
| 2009-09-18 | $27.44 | $52.67 | 421,800 |
| 2009-09-17 | $27.51 | $52.80 | 497,400 |
| 2009-09-16 | $27.84 | $53.43 | 560,100 |
| 2009-09-15 | $27.38 | $52.54 | 659,700 |
| 2009-09-14 | $26.92 | $51.67 | 716,700 |
| 2009-09-11 | $26.57 | $51.00 | 684,300 |
| 2009-09-10 | $26.55 | $50.96 | 516,600 |
| 2009-09-09 | $26.30 | $50.47 | 491,100 |
| 2009-09-08 | $25.93 | $49.77 | 921,000 |
| 2009-09-04 | $25.04 | $48.05 | 350,400 |
| 2009-09-03 | $24.69 | $47.39 | 486,600 |
| 2009-09-02 | $24.53 | $47.07 | 691,800 |
| 2009-09-01 | $24.68 | $47.38 | 1,157,400 |
| 2009-08-31 | $25.26 | $48.48 | 580,200 |
| 2009-08-28 | $25.41 | $48.78 | 582,600 |
| 2009-08-27 | $25.51 | $48.97 | 994,500 |
| 2009-08-26 | $25.29 | $48.55 | 1,377,000 |
| 2009-08-25 | $25.37 | $48.70 | 829,800 |
| 2009-08-24 | $24.99 | $47.96 | 613,200 |
| 2009-08-21 | $25.02 | $48.03 | 882,600 |
| 2009-08-20 | $24.44 | $46.91 | 457,800 |
| 2009-08-19 | $23.94 | $45.96 | 394,200 |
| 2009-08-18 | $23.65 | $45.39 | 342,000 |
| 2009-08-17 | $23.36 | $44.83 | 811,200 |
| 2009-08-14 | $24.36 | $46.76 | 620,100 |
| 2009-08-13 | $24.94 | $47.86 | 340,500 |
| 2009-08-12 | $24.72 | $47.45 | 479,400 |
| 2009-08-11 | $24.66 | $47.33 | 315,000 |
| 2009-08-10 | $24.52 | $47.06 | 323,100 |
| 2009-08-07 | $24.74 | $47.48 | 518,100 |
| 2009-08-06 | $24.42 | $46.86 | 348,600 |
| 2009-08-05 | $24.80 | $47.60 | 494,100 |
| 2009-08-04 | $25.10 | $48.18 | 981,900 |
| 2009-08-03 | $25.22 | $48.40 | 962,100 |
| 2009-07-31 | $24.88 | $47.75 | 531,600 |
| 2009-07-30 | $24.92 | $47.82 | 627,600 |
| 2009-07-29 | $24.46 | $46.95 | 750,900 |
| 2009-07-28 | $24.92 | $47.84 | 644,100 |
| 2009-07-27 | $24.60 | $47.22 | 451,500 |
| 2009-07-24 | $24.32 | $46.68 | 372,300 |
| 2009-07-23 | $24.15 | $46.36 | 672,000 |
| 2009-07-22 | $23.51 | $45.12 | 470,700 |
| 2009-07-21 | $23.34 | $44.80 | 509,100 |
| 2009-07-20 | $23.56 | $45.22 | 619,200 |
| 2009-07-17 | $23.37 | $44.85 | 483,000 |
| 2009-07-16 | $23.34 | $44.80 | 803,400 |
| 2009-07-15 | $22.85 | $43.86 | 628,800 |
| 2009-07-14 | $22.16 | $42.54 | 565,500 |
| 2009-07-13 | $22.29 | $42.79 | 727,200 |
| 2009-07-10 | $21.81 | $41.87 | 529,500 |
| 2009-07-09 | $22.19 | $42.58 | 925,500 |
| 2009-07-08 | $21.79 | $41.82 | 664,200 |
| 2009-07-07 | $21.91 | $42.06 | 513,300 |
| 2009-07-06 | $22.41 | $43.01 | 746,400 |
| 2009-07-02 | $22.39 | $42.97 | 359,100 |
| 2009-07-01 | $22.98 | $44.11 | 636,300 |
| 2009-06-30 | $22.63 | $43.43 | 1,010,100 |
| 2009-06-29 | $22.89 | $43.93 | 1,056,300 |
| 2009-06-26 | $22.73 | $43.63 | 724,200 |
| 2009-06-25 | $22.79 | $43.74 | 1,328,400 |
| 2009-06-24 | $22.08 | $42.39 | 1,197,300 |
| 2009-06-23 | $22.03 | $42.28 | 938,700 |
| 2009-06-22 | $21.36 | $41.00 | 598,500 |
| 2009-06-19 | $21.64 | $41.53 | 559,200 |
| 2009-06-18 | $21.62 | $41.50 | 1,016,700 |
| 2009-06-17 | $21.41 | $41.09 | 865,500 |
| 2009-06-16 | $21.05 | $40.40 | 685,200 |
| 2009-06-15 | $21.19 | $40.66 | 840,600 |
| 2009-06-12 | $21.85 | $41.94 | 709,200 |
| 2009-06-11 | $21.70 | $41.66 | 449,700 |
| 2009-06-10 | $21.49 | $41.25 | 673,500 |
| 2009-06-09 | $21.61 | $41.48 | 597,600 |
| 2009-06-08 | $21.30 | $40.88 | 574,200 |
| 2009-06-05 | $21.27 | $40.82 | 637,500 |
| 2009-06-04 | $21.65 | $41.56 | 754,500 |
| 2009-06-03 | $21.54 | $41.34 | 843,000 |
| 2009-06-02 | $22.03 | $42.29 | 1,857,300 |
| 2009-06-01 | $21.56 | $41.37 | 2,547,600 |
| 2009-05-29 | $21.64 | $41.53 | 2,331,000 |
| 2009-05-28 | $21.42 | $41.11 | 1,368,300 |
| 2009-05-27 | $20.86 | $40.04 | 1,608,600 |
| 2009-05-26 | $21.20 | $40.68 | 1,718,700 |
| 2009-05-22 | $20.75 | $39.82 | 982,200 |
| 2009-05-21 | $20.66 | $39.65 | 1,330,800 |
| 2009-05-20 | $20.37 | $39.10 | 1,530,600 |
| 2009-05-19 | $20.30 | $38.97 | 944,100 |
| 2009-05-18 | $20.10 | $38.57 | 1,100,700 |
| 2009-05-15 | $19.53 | $37.49 | 844,200 |
| 2009-05-14 | $19.90 | $38.20 | 1,376,400 |
| 2009-05-13 | $19.99 | $38.36 | 1,469,100 |
| 2009-05-12 | $20.62 | $39.57 | 2,119,200 |
| 2009-05-11 | $19.74 | $37.89 | 1,971,900 |
| 2009-05-08 | $19.96 | $38.32 | 1,291,800 |
| 2009-05-07 | $19.58 | $37.57 | 3,586,500 |
| 2009-05-06 | $20.24 | $37.57 | 2,039,100 |
| 2009-05-05 | $19.94 | $37.01 | 3,843,600 |
| 2009-05-04 | $19.62 | $36.41 | 2,722,500 |
| 2009-05-01 | $18.97 | $35.21 | 2,412,300 |
| 2009-04-30 | $18.76 | $34.83 | 11,006,400 |
| 2009-04-29 | $19.33 | $35.87 | 2,055,900 |
| 2009-04-28 | $19.24 | $35.71 | 2,684,700 |
| 2009-04-27 | $19.18 | $35.60 | 1,742,700 |
| 2009-04-24 | $19.72 | $36.60 | 993,000 |
| 2009-04-23 | $19.74 | $36.65 | 1,020,300 |
| 2009-04-22 | $19.23 | $35.69 | 1,236,600 |
| 2009-04-21 | $19.40 | $36.01 | 1,429,500 |
| 2009-04-20 | $19.56 | $36.31 | 1,135,500 |
| 2009-04-17 | $20.21 | $37.52 | 1,383,000 |
| 2009-04-16 | $20.27 | $37.62 | 845,100 |
| 2009-04-15 | $20.05 | $37.22 | 1,403,100 |
| 2009-04-14 | $19.90 | $36.94 | 1,503,600 |
| 2009-04-13 | $20.26 | $37.61 | 1,065,000 |
| 2009-04-09 | $20.08 | $37.27 | 899,700 |
| 2009-04-08 | $19.95 | $37.02 | 1,477,200 |
| 2009-04-07 | $20.03 | $37.18 | 798,600 |
| 2009-04-06 | $20.47 | $38.00 | 990,000 |
| 2009-04-03 | $20.63 | $38.29 | 1,158,900 |
| 2009-04-02 | $20.54 | $38.12 | 1,236,600 |
| 2009-04-01 | $20.22 | $37.53 | 1,108,800 |
| 2009-03-31 | $19.87 | $36.89 | 1,473,600 |
| 2009-03-30 | $19.55 | $36.28 | 1,280,400 |
| 2009-03-27 | $19.94 | $37.02 | 1,177,500 |
| 2009-03-26 | $20.83 | $38.66 | 999,000 |
| 2009-03-25 | $20.61 | $38.26 | 2,086,200 |
| 2009-03-24 | $20.31 | $37.70 | 1,174,800 |
| 2009-03-23 | $20.85 | $38.70 | 1,124,100 |
| 2009-03-20 | $19.78 | $36.71 | 1,503,600 |
| 2009-03-19 | $20.33 | $37.73 | 786,300 |
| 2009-03-18 | $20.51 | $38.07 | 1,714,500 |
| 2009-03-17 | $19.96 | $37.05 | 1,153,800 |
| 2009-03-16 | $19.36 | $35.94 | 1,339,200 |
| 2009-03-13 | $19.15 | $35.55 | 1,773,300 |
| 2009-03-12 | $18.84 | $34.98 | 1,137,600 |
| 2009-03-11 | $18.18 | $33.74 | 1,119,300 |
| 2009-03-10 | $18.04 | $33.48 | 1,788,900 |
| 2009-03-09 | $17.35 | $32.21 | 1,749,600 |
| 2009-03-06 | $18.13 | $33.66 | 2,216,700 |
| 2009-03-05 | $18.01 | $33.42 | 1,431,300 |
| 2009-03-04 | $18.52 | $34.38 | 1,980,300 |
| 2009-03-03 | $18.38 | $34.11 | 5,298,600 |
| 2009-03-02 | $18.08 | $33.55 | 2,626,800 |
| 2009-02-27 | $18.52 | $34.38 | 1,536,600 |
| 2009-02-26 | $18.51 | $34.35 | 1,507,200 |
| 2009-02-25 | $17.83 | $33.10 | 1,352,100 |
| 2009-02-24 | $18.13 | $33.65 | 1,818,000 |
| 2009-02-23 | $17.24 | $32.01 | 1,570,500 |
| 2009-02-20 | $17.53 | $32.54 | 1,582,200 |
| 2009-02-19 | $17.38 | $32.25 | 1,692,300 |
| 2009-02-18 | $17.47 | $32.43 | 1,138,500 |
| 2009-02-17 | $17.63 | $32.72 | 960,900 |
| 2009-02-13 | $18.51 | $34.35 | 1,096,500 |
| 2009-02-12 | $18.27 | $33.91 | 1,705,800 |
| 2009-02-11 | $18.37 | $34.10 | 944,400 |
| 2009-02-10 | $18.39 | $34.13 | 1,395,900 |
| 2009-02-09 | $19.16 | $35.56 | 1,052,100 |
| 2009-02-06 | $19.07 | $35.40 | 1,448,700 |
| 2009-02-05 | $18.57 | $34.46 | 3,051,300 |
| 2009-02-04 | $18.27 | $33.91 | 1,446,900 |
| 2009-02-03 | $18.49 | $34.33 | 1,201,200 |
| 2009-02-02 | $17.80 | $33.05 | 1,067,100 |
| 2009-01-30 | $17.87 | $33.17 | 1,723,800 |
| 2009-01-29 | $18.07 | $33.53 | 1,755,600 |
| 2009-01-28 | $19.31 | $35.85 | 1,140,600 |
| 2009-01-27 | $18.81 | $34.91 | 1,891,800 |
| 2009-01-26 | $19.29 | $35.81 | 833,100 |
| 2009-01-23 | $19.20 | $35.64 | 938,400 |
| 2009-01-22 | $19.15 | $35.54 | 1,383,300 |
| 2009-01-21 | $19.73 | $36.62 | 1,229,100 |
| 2009-01-20 | $18.94 | $35.16 | 1,476,600 |
| 2009-01-16 | $20.04 | $37.20 | 1,328,400 |
| 2009-01-15 | $20.01 | $37.14 | 1,473,300 |
| 2009-01-14 | $19.88 | $36.90 | 1,303,500 |
| 2009-01-13 | $20.62 | $38.28 | 1,304,100 |
| 2009-01-12 | $21.08 | $39.12 | 1,232,400 |
| 2009-01-09 | $21.48 | $39.86 | 1,151,400 |
| 2009-01-08 | $22.23 | $41.27 | 1,119,900 |
| 2009-01-07 | $21.84 | $40.53 | 1,328,700 |
| 2009-01-06 | $22.16 | $41.13 | 1,458,000 |
| 2009-01-05 | $22.42 | $41.61 | 1,737,000 |
| 2009-01-02 | $22.70 | $42.13 | 2,182,800 |