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 | $22.39 | $22.39 | 0 |
| 2009-12-30 | $22.39 | $22.39 | 0 |
| 2009-12-29 | $22.39 | $22.39 | 2,512 |
| 2009-12-28 | $21.89 | $21.89 | 0 |
| 2009-12-24 | $21.89 | $21.89 | 1,105 |
| 2009-12-23 | $21.99 | $21.99 | 100 |
| 2009-12-22 | $21.34 | $21.34 | 502 |
| 2009-12-21 | $20.45 | $20.45 | 0 |
| 2009-12-18 | $20.45 | $20.45 | 2,512 |
| 2009-12-17 | $20.05 | $20.05 | 14,773 |
| 2009-12-16 | $21.14 | $21.14 | 0 |
| 2009-12-15 | $21.14 | $21.14 | 0 |
| 2009-12-14 | $21.14 | $21.14 | 301 |
| 2009-12-11 | $20.90 | $20.90 | 301 |
| 2009-12-10 | $21.39 | $21.39 | 0 |
| 2009-12-09 | $21.39 | $21.39 | 0 |
| 2009-12-08 | $21.39 | $21.39 | 0 |
| 2009-12-07 | $21.39 | $21.39 | 201 |
| 2009-12-04 | $22.04 | $22.04 | 0 |
| 2009-12-03 | $22.04 | $22.04 | 0 |
| 2009-12-02 | $22.04 | $22.04 | 301 |
| 2009-12-01 | $22.89 | $22.89 | 201 |
| 2009-11-30 | $21.39 | $21.39 | 2,814 |
| 2009-11-27 | $21.89 | $21.89 | 0 |
| 2009-11-25 | $21.89 | $21.89 | 0 |
| 2009-11-24 | $21.89 | $21.89 | 804 |
| 2009-11-23 | $22.29 | $22.29 | 0 |
| 2009-11-20 | $22.29 | $22.29 | 0 |
| 2009-11-19 | $22.29 | $22.29 | 1,206 |
| 2009-11-18 | $23.38 | $23.38 | 3,115 |
| 2009-11-17 | $22.44 | $22.44 | 1,407 |
| 2009-11-16 | $23.53 | $23.53 | 301 |
| 2009-11-13 | $23.63 | $23.63 | 2,713 |
| 2009-11-12 | $23.48 | $23.48 | 703 |
| 2009-11-11 | $23.88 | $23.88 | 0 |
| 2009-11-10 | $23.88 | $23.88 | 502 |
| 2009-11-09 | $24.53 | $24.53 | 2,211 |
| 2009-11-06 | $23.88 | $23.88 | 603 |
| 2009-11-05 | $24.13 | $24.13 | 603 |
| 2009-11-04 | $23.18 | $23.18 | 1,005 |
| 2009-11-03 | $22.64 | $22.64 | 0 |
| 2009-11-02 | $22.64 | $22.64 | 1,005 |
| 2009-10-30 | $23.88 | $23.88 | 0 |
| 2009-10-29 | $23.88 | $23.88 | 703 |
| 2009-10-28 | $23.88 | $23.88 | 0 |
| 2009-10-27 | $23.88 | $23.88 | 301 |
| 2009-10-26 | $25.07 | $25.07 | 502 |
| 2009-10-23 | $24.53 | $24.53 | 1,809 |
| 2009-10-22 | $24.38 | $24.38 | 0 |
| 2009-10-21 | $24.38 | $24.38 | 0 |
| 2009-10-20 | $24.38 | $24.38 | 1,909 |
| 2009-10-19 | $24.18 | $24.18 | 0 |
| 2009-10-16 | $24.18 | $24.18 | 904 |
| 2009-10-15 | $24.53 | $24.53 | 3,919 |
| 2009-10-14 | $24.28 | $24.28 | 1,708 |
| 2009-10-13 | $23.53 | $23.53 | 502 |
| 2009-10-12 | $23.13 | $23.13 | 0 |
| 2009-10-09 | $23.13 | $23.13 | 904 |
| 2009-10-08 | $24.38 | $24.38 | 100 |
| 2009-10-07 | $22.24 | $22.24 | 0 |
| 2009-10-06 | $22.24 | $22.24 | 2,914 |
| 2009-10-05 | $21.14 | $21.14 | 0 |
| 2009-10-02 | $21.14 | $21.14 | 1,909 |
| 2009-10-01 | $22.04 | $22.04 | 3,718 |
| 2009-09-30 | $22.39 | $22.39 | 0 |
| 2009-09-29 | $22.39 | $22.39 | 1,005 |
| 2009-09-28 | $22.54 | $22.54 | 3,316 |
| 2009-09-25 | $22.84 | $22.84 | 301 |
| 2009-09-24 | $21.09 | $21.09 | 3,216 |
| 2009-09-23 | $21.39 | $21.39 | 0 |
| 2009-09-22 | $21.39 | $21.39 | 703 |
| 2009-09-21 | $21.14 | $21.14 | 201 |
| 2009-09-18 | $21.14 | $21.14 | 0 |
| 2009-09-17 | $21.14 | $21.14 | 201 |
| 2009-09-16 | $21.44 | $21.44 | 1,608 |
| 2009-09-15 | $19.95 | $19.95 | 502 |
| 2009-09-14 | $20.40 | $20.40 | 0 |
| 2009-09-11 | $20.40 | $20.40 | 0 |
| 2009-09-10 | $20.40 | $20.40 | 1,206 |
| 2009-09-09 | $20.75 | $20.75 | 3,115 |
| 2009-09-08 | $21.24 | $21.24 | 703 |
| 2009-09-04 | $19.90 | $19.90 | 0 |
| 2009-09-03 | $19.90 | $19.90 | 502 |
| 2009-09-02 | $20.15 | $20.15 | 0 |
| 2009-09-01 | $20.15 | $20.15 | 0 |
| 2009-08-31 | $20.15 | $20.15 | 3,718 |
| 2009-08-28 | $20.00 | $20.00 | 2,713 |
| 2009-08-27 | $19.90 | $19.90 | 603 |
| 2009-08-26 | $19.45 | $19.45 | 3,015 |
| 2009-08-25 | $19.40 | $19.40 | 0 |
| 2009-08-24 | $19.40 | $19.40 | 502 |
| 2009-08-21 | $19.15 | $19.15 | 100 |
| 2009-08-20 | $19.15 | $19.15 | 3,819 |
| 2009-08-19 | $19.10 | $19.10 | 0 |
| 2009-08-18 | $19.10 | $19.10 | 0 |
| 2009-08-17 | $19.10 | $19.10 | 804 |
| 2009-08-14 | $20.15 | $20.15 | 0 |
| 2009-08-13 | $20.15 | $20.15 | 1,507 |
| 2009-08-12 | $18.41 | $18.41 | 0 |
| 2009-08-11 | $18.41 | $18.41 | 1,306 |
| 2009-08-10 | $18.76 | $18.76 | 201 |
| 2009-08-07 | $19.65 | $19.65 | 402 |
| 2009-08-06 | $19.10 | $19.10 | 603 |
| 2009-08-05 | $18.26 | $18.26 | 0 |
| 2009-08-04 | $18.26 | $18.26 | 0 |
| 2009-08-03 | $18.26 | $18.26 | 5,025 |
| 2009-07-31 | $17.41 | $17.41 | 0 |
| 2009-07-30 | $17.41 | $17.41 | 904 |
| 2009-07-29 | $16.72 | $16.72 | 0 |
| 2009-07-28 | $16.72 | $16.72 | 301 |
| 2009-07-27 | $16.17 | $16.17 | 1,909 |
| 2009-07-24 | $16.17 | $16.17 | 7,537 |
| 2009-07-23 | $15.87 | $15.87 | 301 |
| 2009-07-22 | $16.37 | $16.37 | 402 |
| 2009-07-21 | $16.62 | $16.62 | 1,909 |
| 2009-07-20 | $16.22 | $16.22 | 502 |
| 2009-07-17 | $15.92 | $15.92 | 0 |
| 2009-07-16 | $15.92 | $15.92 | 0 |
| 2009-07-15 | $15.92 | $15.92 | 703 |
| 2009-07-14 | $14.88 | $14.88 | 0 |
| 2009-07-13 | $14.88 | $14.88 | 0 |
| 2009-07-10 | $14.88 | $14.88 | 1,306 |
| 2009-07-09 | $15.07 | $15.07 | 201 |
| 2009-07-08 | $14.78 | $14.78 | 0 |
| 2009-07-07 | $14.78 | $14.78 | 502 |
| 2009-07-06 | $14.83 | $14.83 | 703 |
| 2009-07-02 | $15.32 | $15.32 | 804 |
| 2009-07-01 | $15.62 | $15.62 | 804 |
| 2009-06-30 | $16.17 | $16.17 | 502 |
| 2009-06-29 | $15.52 | $15.52 | 3,919 |
| 2009-06-26 | $15.72 | $15.72 | 24,321 |
| 2009-06-25 | $15.07 | $15.07 | 0 |
| 2009-06-24 | $15.07 | $15.07 | 1,507 |
| 2009-06-23 | $15.07 | $15.07 | 2,211 |
| 2009-06-22 | $15.22 | $15.22 | 1,105 |
| 2009-06-19 | $16.02 | $16.02 | 502 |
| 2009-06-18 | $15.82 | $15.82 | 0 |
| 2009-06-17 | $15.82 | $15.82 | 0 |
| 2009-06-16 | $15.82 | $15.82 | 0 |
| 2009-06-15 | $15.82 | $15.82 | 0 |
| 2009-06-12 | $15.82 | $15.82 | 2,914 |
| 2009-06-11 | $15.22 | $15.22 | 0 |
| 2009-06-10 | $15.22 | $15.22 | 0 |
| 2009-06-09 | $15.22 | $15.22 | 2,412 |
| 2009-06-08 | $14.93 | $14.93 | 0 |
| 2009-06-05 | $14.93 | $14.93 | 0 |
| 2009-06-04 | $14.93 | $14.93 | 502 |
| 2009-06-03 | $14.83 | $14.83 | 1,507 |
| 2009-06-02 | $14.18 | $14.18 | 0 |
| 2009-06-01 | $14.18 | $14.18 | 0 |
| 2009-05-29 | $14.18 | $14.18 | 0 |
| 2009-05-28 | $14.18 | $14.18 | 603 |
| 2009-05-27 | $14.18 | $14.18 | 30,250 |
| 2009-05-26 | $14.88 | $14.88 | 0 |
| 2009-05-22 | $14.88 | $14.88 | 301 |
| 2009-05-21 | $14.43 | $14.43 | 1,407 |
| 2009-05-20 | $14.73 | $14.73 | 301 |
| 2009-05-19 | $15.22 | $15.22 | 402 |
| 2009-05-18 | $14.78 | $14.78 | 301 |
| 2009-05-15 | $15.17 | $15.17 | 0 |
| 2009-05-14 | $15.17 | $15.17 | 502 |
| 2009-05-13 | $15.07 | $15.07 | 0 |
| 2009-05-12 | $15.07 | $15.07 | 2,914 |
| 2009-05-11 | $15.62 | $15.62 | 301 |
| 2009-05-08 | $15.67 | $15.67 | 1,005 |
| 2009-05-07 | $14.73 | $14.73 | 0 |
| 2009-05-06 | $14.73 | $14.73 | 2,713 |
| 2009-05-05 | $14.18 | $14.18 | 402 |
| 2009-05-04 | $13.68 | $13.68 | 0 |
| 2009-05-01 | $13.68 | $13.68 | 0 |
| 2009-04-30 | $13.68 | $13.68 | 0 |
| 2009-04-29 | $13.68 | $13.68 | 0 |
| 2009-04-28 | $13.68 | $13.68 | 301 |
| 2009-04-27 | $13.73 | $13.73 | 2,412 |
| 2009-04-24 | $14.58 | $14.58 | 1,809 |
| 2009-04-23 | $13.93 | $13.93 | 0 |
| 2009-04-22 | $13.93 | $13.93 | 4,723 |
| 2009-04-21 | $14.03 | $14.03 | 1,306 |
| 2009-04-20 | $13.33 | $13.33 | 4,121 |
| 2009-04-17 | $14.23 | $14.23 | 402 |
| 2009-04-16 | $14.73 | $14.73 | 2,311 |
| 2009-04-15 | $14.78 | $14.78 | 4,221 |
| 2009-04-14 | $14.43 | $14.43 | 8,543 |
| 2009-04-13 | $14.43 | $14.43 | 201 |
| 2009-04-09 | $14.93 | $14.93 | 502 |
| 2009-04-08 | $14.03 | $14.03 | 0 |
| 2009-04-07 | $14.03 | $14.03 | 2,512 |
| 2009-04-06 | $14.03 | $14.03 | 904 |
| 2009-04-03 | $14.18 | $14.18 | 603 |
| 2009-04-02 | $13.93 | $13.93 | 301 |
| 2009-04-01 | $12.94 | $12.94 | 0 |
| 2009-03-31 | $12.94 | $12.94 | 201 |
| 2009-03-30 | $12.69 | $12.69 | 0 |
| 2009-03-27 | $12.69 | $12.69 | 6,532 |
| 2009-03-26 | $13.33 | $13.33 | 502 |
| 2009-03-25 | $13.78 | $13.78 | 0 |
| 2009-03-24 | $13.78 | $13.78 | 1,306 |
| 2009-03-23 | $13.03 | $13.03 | 1,708 |
| 2009-03-20 | $11.94 | $11.94 | 5,628 |
| 2009-03-19 | $12.29 | $12.29 | 1,608 |
| 2009-03-18 | $11.74 | $11.74 | 9,748 |
| 2009-03-17 | $11.39 | $11.39 | 2,814 |
| 2009-03-16 | $11.44 | $11.44 | 2,010 |
| 2009-03-13 | $10.60 | $10.60 | 2,713 |
| 2009-03-12 | $10.45 | $10.45 | 4,422 |
| 2009-03-11 | $10.45 | $10.45 | 47,436 |
| 2009-03-10 | $10.45 | $10.45 | 402 |
| 2009-03-09 | $10.20 | $10.20 | 2,613 |
| 2009-03-06 | $9.72 | $9.72 | 3,618 |
| 2009-03-05 | $9.80 | $9.80 | 0 |
| 2009-03-04 | $9.80 | $9.80 | 2,914 |
| 2009-03-03 | $9.95 | $9.95 | 1,306 |
| 2009-03-02 | $10.55 | $10.55 | 0 |
| 2009-02-27 | $10.55 | $10.55 | 0 |
| 2009-02-26 | $10.55 | $10.55 | 4,723 |
| 2009-02-25 | $10.20 | $10.20 | 603 |
| 2009-02-24 | $10.20 | $10.20 | 0 |
| 2009-02-23 | $10.20 | $10.20 | 0 |
| 2009-02-20 | $10.20 | $10.20 | 904 |
| 2009-02-19 | $10.50 | $10.50 | 201 |
| 2009-02-18 | $10.20 | $10.20 | 2,713 |
| 2009-02-17 | $10.20 | $10.20 | 1,708 |
| 2009-02-13 | $10.25 | $10.25 | 0 |