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
- 2006-05-31 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 | $69.75 | $69.75 | 700 |
| 2009-12-30 | $70.65 | $70.65 | 700 |
| 2009-12-29 | $70.80 | $70.80 | 100 |
| 2009-12-28 | $70.80 | $70.80 | 600 |
| 2009-12-24 | $70.45 | $70.45 | 400 |
| 2009-12-23 | $70.85 | $70.85 | 100 |
| 2009-12-22 | $70.55 | $70.55 | 100 |
| 2009-12-21 | $70.00 | $70.00 | 38,300 |
| 2009-12-18 | $68.80 | $68.80 | 100 |
| 2009-12-17 | $69.90 | $69.90 | 100 |
| 2009-12-16 | $71.00 | $71.00 | 100 |
| 2009-12-15 | $70.75 | $70.75 | 300 |
| 2009-12-14 | $71.15 | $71.15 | 200 |
| 2009-12-11 | $70.50 | $70.50 | 200 |
| 2009-12-10 | $71.30 | $71.30 | 400 |
| 2009-12-09 | $70.00 | $70.00 | 500 |
| 2009-12-08 | $71.80 | $71.80 | 200 |
| 2009-12-07 | $74.10 | $74.10 | 1,700 |
| 2009-12-04 | $74.45 | $74.45 | 900 |
| 2009-12-03 | $74.45 | $74.45 | 1,000 |
| 2009-12-02 | $74.40 | $74.40 | 1,200 |
| 2009-12-01 | $74.85 | $74.85 | 600 |
| 2009-11-30 | $69.80 | $69.80 | 100 |
| 2009-11-27 | $72.05 | $72.05 | 200 |
| 2009-11-25 | $73.75 | $73.75 | 400 |
| 2009-11-24 | $73.00 | $73.00 | 100 |
| 2009-11-23 | $72.75 | $72.75 | 400 |
| 2009-11-20 | $71.00 | $71.00 | 300 |
| 2009-11-19 | $72.15 | $72.15 | 200 |
| 2009-11-18 | $73.65 | $73.65 | 400 |
| 2009-11-17 | $71.55 | $71.55 | 1,200 |
| 2009-11-16 | $71.50 | $71.50 | 600 |
| 2009-11-13 | $71.15 | $71.15 | 100 |
| 2009-11-12 | $72.05 | $72.05 | 100 |
| 2009-11-11 | $72.20 | $72.20 | 100 |
| 2009-11-10 | $73.55 | $73.55 | 2,000 |
| 2009-11-09 | $73.50 | $73.50 | 300 |
| 2009-11-06 | $72.10 | $72.10 | 200 |
| 2009-11-05 | $71.40 | $71.40 | 8,800 |
| 2009-11-04 | $70.40 | $70.40 | 100 |
| 2009-11-03 | $69.50 | $69.50 | 100 |
| 2009-11-02 | $69.70 | $69.70 | 600 |
| 2009-10-30 | $69.35 | $69.35 | 200 |
| 2009-10-29 | $71.70 | $71.70 | 300 |
| 2009-10-28 | $68.20 | $68.20 | 1,900 |
| 2009-10-27 | $71.45 | $71.45 | 900 |
| 2009-10-26 | $72.05 | $72.05 | 600 |
| 2009-10-23 | $73.45 | $73.45 | 1,700 |
| 2009-10-22 | $73.30 | $73.30 | 200 |
| 2009-10-21 | $74.75 | $74.75 | 200 |
| 2009-10-20 | $74.95 | $74.95 | 300 |
| 2009-10-19 | $76.95 | $76.95 | 200 |
| 2009-10-16 | $74.70 | $74.70 | 400 |
| 2009-10-15 | $76.90 | $76.90 | 300 |
| 2009-10-14 | $77.85 | $77.85 | 1,100 |
| 2009-10-13 | $75.05 | $75.05 | 400 |
| 2009-10-12 | $76.45 | $76.45 | 1,700 |
| 2009-10-09 | $74.35 | $74.35 | 400 |
| 2009-10-08 | $75.15 | $75.15 | 600 |
| 2009-10-07 | $72.25 | $72.25 | 300 |
| 2009-10-06 | $73.05 | $73.05 | 300 |
| 2009-10-05 | $69.75 | $69.75 | 300 |
| 2009-10-02 | $69.25 | $69.25 | 600 |
| 2009-10-01 | $69.90 | $69.90 | 1,300 |
| 2009-09-30 | $73.95 | $73.95 | 1,300 |
| 2009-09-29 | $73.50 | $73.50 | 200 |
| 2009-09-28 | $75.40 | $75.40 | 300 |
| 2009-09-25 | $73.80 | $73.80 | 600 |
| 2009-09-24 | $75.90 | $75.90 | 800 |
| 2009-09-23 | $77.70 | $77.70 | 300 |
| 2009-09-22 | $76.20 | $76.20 | 1,300 |
| 2009-09-21 | $73.55 | $73.55 | 800 |
| 2009-09-18 | $75.75 | $75.75 | 200 |
| 2009-09-17 | $76.50 | $76.50 | 700 |
| 2009-09-16 | $78.00 | $78.00 | 200 |
| 2009-09-15 | $75.25 | $75.25 | 100 |
| 2009-09-14 | $74.15 | $74.15 | 500 |
| 2009-09-11 | $74.35 | $74.35 | 200 |
| 2009-09-10 | $74.45 | $74.45 | 800 |
| 2009-09-09 | $74.40 | $74.40 | 600 |
| 2009-09-08 | $73.35 | $73.35 | 1,000 |
| 2009-09-04 | $69.15 | $69.15 | 500 |
| 2009-09-03 | $67.50 | $67.50 | 300 |
| 2009-09-02 | $67.75 | $67.75 | 600 |
| 2009-09-01 | $68.00 | $68.00 | 200 |
| 2009-08-31 | $70.65 | $70.65 | 400 |
| 2009-08-28 | $71.05 | $71.05 | 900 |
| 2009-08-27 | $69.45 | $69.45 | 100 |
| 2009-08-26 | $70.05 | $70.05 | 600 |
| 2009-08-25 | $72.00 | $72.00 | 1,100 |
| 2009-08-24 | $71.70 | $71.70 | 800 |
| 2009-08-21 | $70.65 | $70.65 | 4,900 |
| 2009-08-20 | $65.80 | $65.80 | 200 |
| 2009-08-19 | $65.00 | $65.00 | 400 |
| 2009-08-18 | $65.50 | $65.50 | 500 |
| 2009-08-17 | $65.25 | $65.25 | 700 |
| 2009-08-14 | $66.25 | $66.25 | 300 |
| 2009-08-13 | $68.55 | $68.55 | 600 |
| 2009-08-12 | $67.10 | $67.10 | 200 |
| 2009-08-11 | $65.35 | $65.35 | 300 |
| 2009-08-10 | $67.15 | $67.15 | 800 |
| 2009-08-07 | $67.90 | $67.90 | 1,400 |
| 2009-08-06 | $68.60 | $68.60 | 400 |
| 2009-08-05 | $69.80 | $69.80 | 1,400 |
| 2009-08-04 | $69.95 | $69.95 | 1,300 |
| 2009-08-03 | $72.00 | $72.00 | 1,400 |
| 2009-07-31 | $69.00 | $69.00 | 200 |
| 2009-07-30 | $68.00 | $68.00 | 100 |
| 2009-07-29 | $65.95 | $65.95 | 16,800 |
| 2009-07-28 | $66.55 | $66.55 | 900 |
| 2009-07-27 | $67.65 | $67.65 | 300 |
| 2009-07-24 | $68.50 | $68.50 | 700 |
| 2009-07-23 | $65.75 | $65.75 | 300 |
| 2009-07-22 | $62.55 | $62.55 | 400 |
| 2009-07-21 | $63.75 | $63.75 | 1,200 |
| 2009-07-20 | $63.40 | $63.40 | 1,600 |
| 2009-07-17 | $61.50 | $61.50 | 600 |
| 2009-07-16 | $61.30 | $61.30 | 600 |
| 2009-07-15 | $60.45 | $60.45 | 1,000 |
| 2009-07-14 | $57.60 | $57.60 | 300 |
| 2009-07-13 | $56.35 | $56.35 | 1,000 |
| 2009-07-10 | $54.55 | $54.55 | 400 |
| 2009-07-09 | $56.35 | $56.35 | 200 |
| 2009-07-08 | $54.85 | $54.85 | 1,400 |
| 2009-07-07 | $57.15 | $57.15 | 300 |
| 2009-07-06 | $58.35 | $58.35 | 800 |
| 2009-07-02 | $59.05 | $59.05 | 700 |
| 2009-07-01 | $60.35 | $60.35 | 600 |
| 2009-06-30 | $58.75 | $58.75 | 400 |
| 2009-06-29 | $59.25 | $59.25 | 900 |
| 2009-06-26 | $57.70 | $57.70 | 600 |
| 2009-06-25 | $59.15 | $59.15 | 1,600 |
| 2009-06-24 | $59.55 | $59.55 | 600 |
| 2009-06-23 | $57.55 | $57.55 | 2,000 |
| 2009-06-22 | $57.40 | $57.40 | 400 |
| 2009-06-19 | $60.65 | $60.65 | 200 |
| 2009-06-18 | $58.00 | $58.00 | 900 |
| 2009-06-17 | $58.15 | $58.15 | 600 |
| 2009-06-16 | $60.40 | $60.40 | 900 |
| 2009-06-15 | $60.00 | $60.00 | 800 |
| 2009-06-12 | $62.20 | $62.20 | 500 |
| 2009-06-11 | $62.65 | $62.65 | 900 |
| 2009-06-10 | $62.10 | $62.10 | 800 |
| 2009-06-09 | $62.10 | $62.10 | 400 |
| 2009-06-08 | $63.50 | $63.50 | 500 |
| 2009-06-05 | $66.45 | $66.45 | 500 |
| 2009-06-04 | $67.70 | $67.70 | 2,100 |
| 2009-06-03 | $67.95 | $67.95 | 3,100 |
| 2009-06-02 | $70.40 | $70.40 | 1,800 |
| 2009-06-01 | $69.25 | $69.25 | 1,300 |
| 2009-05-29 | $62.60 | $62.60 | 300 |
| 2009-05-28 | $62.00 | $62.00 | 1,000 |
| 2009-05-27 | $63.15 | $63.15 | 300 |
| 2009-05-26 | $64.80 | $64.80 | 1,200 |
| 2009-05-22 | $64.55 | $64.55 | 500 |
| 2009-05-21 | $64.95 | $64.95 | 500 |
| 2009-05-20 | $65.45 | $65.45 | 1,000 |
| 2009-05-19 | $63.95 | $63.95 | 200 |
| 2009-05-18 | $62.45 | $62.45 | 800 |
| 2009-05-15 | $59.95 | $59.95 | 300 |
| 2009-05-14 | $60.65 | $60.65 | 2,100 |
| 2009-05-13 | $58.25 | $58.25 | 2,200 |
| 2009-05-12 | $62.50 | $62.50 | 500 |
| 2009-05-11 | $61.50 | $61.50 | 500 |
| 2009-05-08 | $64.10 | $64.10 | 300 |
| 2009-05-07 | $62.70 | $62.70 | 800 |
| 2009-05-06 | $63.05 | $63.05 | 9,300 |
| 2009-05-05 | $63.25 | $63.25 | 9,500 |
| 2009-05-04 | $67.75 | $67.75 | 1,800 |
| 2009-05-01 | $62.85 | $62.85 | 500 |
| 2009-04-30 | $62.75 | $62.75 | 800 |
| 2009-04-29 | $62.55 | $62.55 | 1,000 |
| 2009-04-28 | $60.55 | $60.55 | 500 |
| 2009-04-27 | $61.20 | $61.20 | 400 |
| 2009-04-24 | $61.65 | $61.65 | 200 |
| 2009-04-23 | $59.25 | $59.25 | 600 |
| 2009-04-22 | $61.55 | $61.55 | 1,200 |
| 2009-04-21 | $58.45 | $58.45 | 500 |
| 2009-04-20 | $57.70 | $57.70 | 500 |
| 2009-04-17 | $62.80 | $62.80 | 2,500 |
| 2009-04-16 | $62.15 | $62.15 | 1,100 |
| 2009-04-15 | $59.15 | $59.15 | 200 |
| 2009-04-14 | $60.60 | $60.60 | 1,400 |
| 2009-04-13 | $58.60 | $58.60 | 1,000 |
| 2009-04-09 | $57.30 | $57.30 | 700 |
| 2009-04-08 | $56.25 | $56.25 | 500 |
| 2009-04-07 | $54.80 | $54.80 | 600 |
| 2009-04-06 | $57.20 | $57.20 | 900 |
| 2009-04-03 | $57.80 | $57.80 | 1,300 |
| 2009-04-02 | $56.50 | $56.50 | 400 |
| 2009-04-01 | $51.85 | $51.85 | 400 |
| 2009-03-31 | $51.50 | $51.50 | 500 |
| 2009-03-30 | $49.15 | $49.15 | 4,300 |
| 2009-03-27 | $52.55 | $52.55 | 600 |
| 2009-03-26 | $54.00 | $54.00 | 200 |
| 2009-03-25 | $52.00 | $52.00 | 200 |
| 2009-03-24 | $55.45 | $55.45 | 100 |
| 2009-03-23 | $55.50 | $55.50 | 1,100 |
| 2009-03-20 | $52.80 | $52.80 | 400 |
| 2009-03-19 | $54.65 | $54.65 | 400 |
| 2009-03-18 | $54.55 | $54.55 | 500 |
| 2009-03-17 | $52.65 | $52.65 | 1,000 |
| 2009-03-16 | $53.45 | $53.45 | 6,500 |
| 2009-03-13 | $52.25 | $52.25 | 300 |
| 2009-03-12 | $51.79 | $51.79 | 500 |
| 2009-03-11 | $51.50 | $51.50 | 600 |
| 2009-03-10 | $50.05 | $50.05 | 1,400 |
| 2009-03-09 | $45.80 | $45.80 | 800 |
| 2009-03-06 | $46.05 | $46.05 | 1,100 |
| 2009-03-05 | $47.30 | $47.30 | 400 |
| 2009-03-04 | $49.00 | $49.00 | 1,800 |
| 2009-03-03 | $43.25 | $43.25 | 1,400 |
| 2009-03-02 | $44.75 | $44.75 | 700 |
| 2009-02-27 | $48.50 | $48.50 | 800 |
| 2009-02-26 | $47.15 | $47.15 | 700 |
| 2009-02-25 | $45.05 | $45.05 | 500 |
| 2009-02-24 | $46.65 | $46.65 | 2,500 |
| 2009-02-23 | $46.10 | $46.10 | 800 |
| 2009-02-20 | $47.90 | $47.90 | 500 |
| 2009-02-19 | $50.30 | $50.30 | 300 |
| 2009-02-18 | $48.30 | $48.30 | 700 |
| 2009-02-17 | $49.60 | $49.60 | 200 |
| 2009-02-13 | $54.00 | $54.00 | 500 |
| 2009-02-12 | $51.45 | $51.45 | 500 |
| 2009-02-11 | $54.50 | $54.50 | 400 |
| 2009-02-10 | $53.60 | $53.60 | 1,500 |
| 2009-02-09 | $57.75 | $57.75 | 800 |
| 2009-02-06 | $57.30 | $57.30 | 1,100 |
| 2009-02-05 | $54.85 | $54.85 | 500 |
| 2009-02-04 | $53.65 | $53.65 | 400 |
| 2009-02-03 | $50.98 | $50.98 | 1,700 |
| 2009-02-02 | $47.86 | $47.86 | 300 |
| 2009-01-30 | $49.00 | $49.00 | 700 |
| 2009-01-29 | $48.98 | $48.98 | 2,600 |
| 2009-01-28 | $51.70 | $51.70 | 400 |
| 2009-01-27 | $48.40 | $48.40 | 2,000 |
| 2009-01-26 | $46.40 | $46.40 | 100 |
| 2009-01-23 | $46.25 | $46.25 | 400 |
| 2009-01-22 | $47.86 | $47.86 | 200 |
| 2009-01-21 | $50.25 | $50.25 | 600 |
| 2009-01-20 | $45.40 | $45.40 | 1,000 |
| 2009-01-16 | $45.00 | $45.00 | 800 |
| 2009-01-15 | $47.05 | $47.05 | 300 |
| 2009-01-14 | $45.20 | $45.20 | 500 |
| 2009-01-13 | $48.10 | $48.10 | 600 |
| 2009-01-12 | $51.60 | $51.60 | 1,200 |
| 2009-01-09 | $54.25 | $54.25 | 900 |
| 2009-01-08 | $57.35 | $57.35 | 400 |
| 2009-01-07 | $60.27 | $60.27 | 200 |
| 2009-01-06 | $60.18 | $60.18 | 400 |
| 2009-01-05 | $59.15 | $59.15 | 1,700 |
| 2009-01-02 | $60.10 | $60.10 | 500 |