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 | $45.55 | $45.55 | 1,500 |
| 2009-12-30 | $45.50 | $45.50 | 500 |
| 2009-12-29 | $45.32 | $45.32 | 0 |
| 2009-12-28 | $45.32 | $45.32 | 2,000 |
| 2009-12-24 | $45.55 | $45.55 | 0 |
| 2009-12-23 | $45.55 | $45.55 | 0 |
| 2009-12-22 | $45.55 | $45.55 | 0 |
| 2009-12-21 | $45.55 | $45.55 | 500 |
| 2009-12-18 | $45.90 | $45.90 | 200 |
| 2009-12-17 | $46.45 | $46.45 | 400 |
| 2009-12-16 | $46.85 | $46.85 | 3,600 |
| 2009-12-15 | $45.82 | $45.82 | 200 |
| 2009-12-14 | $46.56 | $46.56 | 0 |
| 2009-12-11 | $46.56 | $46.56 | 900 |
| 2009-12-10 | $46.75 | $46.75 | 3,700 |
| 2009-12-09 | $46.80 | $46.80 | 5,800 |
| 2009-12-08 | $47.21 | $47.21 | 2,900 |
| 2009-12-07 | $48.35 | $48.35 | 2,500 |
| 2009-12-04 | $48.45 | $48.45 | 0 |
| 2009-12-03 | $48.45 | $48.45 | 800 |
| 2009-12-02 | $47.80 | $47.80 | 1,400 |
| 2009-12-01 | $48.38 | $48.38 | 200 |
| 2009-11-30 | $47.23 | $47.23 | 1,400 |
| 2009-11-27 | $48.35 | $48.35 | 0 |
| 2009-11-25 | $48.35 | $48.35 | 400 |
| 2009-11-24 | $48.55 | $48.55 | 400 |
| 2009-11-23 | $48.79 | $48.79 | 5,200 |
| 2009-11-20 | $48.70 | $48.70 | 400 |
| 2009-11-19 | $50.20 | $50.20 | 0 |
| 2009-11-18 | $50.20 | $50.20 | 0 |
| 2009-11-17 | $50.20 | $50.20 | 400 |
| 2009-11-16 | $51.50 | $51.50 | 1,800 |
| 2009-11-13 | $50.02 | $50.02 | 500 |
| 2009-11-12 | $49.61 | $49.61 | 0 |
| 2009-11-11 | $49.61 | $49.61 | 1,700 |
| 2009-11-10 | $49.00 | $49.00 | 1,200 |
| 2009-11-09 | $50.71 | $50.71 | 1,100 |
| 2009-11-06 | $49.10 | $49.10 | 3,600 |
| 2009-11-05 | $49.00 | $49.00 | 4,900 |
| 2009-11-04 | $47.70 | $47.70 | 800 |
| 2009-11-03 | $46.71 | $46.71 | 2,100 |
| 2009-11-02 | $50.10 | $50.10 | 2,600 |
| 2009-10-30 | $49.30 | $49.30 | 5,000 |
| 2009-10-29 | $50.95 | $50.95 | 1,700 |
| 2009-10-28 | $48.40 | $48.40 | 2,000 |
| 2009-10-27 | $52.80 | $52.80 | 0 |
| 2009-10-26 | $52.80 | $52.80 | 400 |
| 2009-10-23 | $54.00 | $54.00 | 1,000 |
| 2009-10-22 | $53.45 | $53.45 | 200 |
| 2009-10-21 | $53.30 | $53.30 | 300 |
| 2009-10-20 | $52.45 | $52.45 | 900 |
| 2009-10-19 | $51.70 | $51.70 | 200 |
| 2009-10-16 | $50.05 | $50.05 | 0 |
| 2009-10-15 | $50.05 | $50.05 | 1,700 |
| 2009-10-14 | $50.50 | $50.50 | 200 |
| 2009-10-13 | $49.15 | $49.15 | 300 |
| 2009-10-12 | $49.70 | $49.70 | 700 |
| 2009-10-09 | $48.55 | $48.55 | 200 |
| 2009-10-08 | $48.03 | $48.03 | 100 |
| 2009-10-07 | $46.90 | $46.90 | 300 |
| 2009-10-06 | $47.85 | $47.85 | 200 |
| 2009-10-05 | $47.35 | $47.35 | 1,200 |
| 2009-10-02 | $46.20 | $46.20 | 1,300 |
| 2009-10-01 | $47.35 | $47.35 | 200 |
| 2009-09-30 | $47.60 | $47.60 | 300 |
| 2009-09-29 | $49.25 | $49.25 | 1,700 |
| 2009-09-28 | $49.70 | $49.70 | 200 |
| 2009-09-25 | $49.50 | $49.50 | 0 |
| 2009-09-24 | $49.50 | $49.50 | 300 |
| 2009-09-23 | $50.25 | $50.25 | 400 |
| 2009-09-22 | $51.55 | $51.55 | 1,100 |
| 2009-09-21 | $50.45 | $50.45 | 800 |
| 2009-09-18 | $49.60 | $49.60 | 300 |
| 2009-09-17 | $50.15 | $50.15 | 1,300 |
| 2009-09-16 | $52.00 | $52.00 | 1,000 |
| 2009-09-15 | $51.95 | $51.95 | 3,600 |
| 2009-09-14 | $51.50 | $51.50 | 2,200 |
| 2009-09-11 | $52.00 | $52.00 | 2,500 |
| 2009-09-10 | $50.10 | $50.10 | 500 |
| 2009-09-09 | $50.57 | $50.57 | 3,100 |
| 2009-09-08 | $47.00 | $47.00 | 9,400 |
| 2009-09-04 | $45.30 | $45.30 | 200 |
| 2009-09-03 | $43.35 | $43.35 | 0 |
| 2009-09-02 | $43.35 | $43.35 | 2,000 |
| 2009-09-01 | $45.25 | $45.25 | 0 |
| 2009-08-31 | $45.25 | $45.25 | 1,000 |
| 2009-08-28 | $45.94 | $45.94 | 3,700 |
| 2009-08-27 | $45.55 | $45.55 | 500 |
| 2009-08-26 | $46.25 | $46.25 | 100 |
| 2009-08-25 | $46.20 | $46.20 | 900 |
| 2009-08-24 | $46.05 | $46.05 | 200 |
| 2009-08-21 | $44.35 | $44.35 | 0 |
| 2009-08-20 | $44.35 | $44.35 | 0 |
| 2009-08-19 | $44.35 | $44.35 | 0 |
| 2009-08-18 | $44.35 | $44.35 | 1,000 |
| 2009-08-17 | $43.96 | $43.96 | 100 |
| 2009-08-14 | $45.40 | $45.40 | 1,500 |
| 2009-08-13 | $46.35 | $46.35 | 200 |
| 2009-08-12 | $44.30 | $44.30 | 300 |
| 2009-08-11 | $44.50 | $44.50 | 0 |
| 2009-08-10 | $44.50 | $44.50 | 1,700 |
| 2009-08-07 | $44.50 | $44.50 | 1,100 |
| 2009-08-06 | $44.50 | $44.50 | 300 |
| 2009-08-05 | $46.40 | $46.40 | 0 |
| 2009-08-04 | $46.40 | $46.40 | 300 |
| 2009-08-03 | $46.10 | $46.10 | 0 |
| 2009-07-31 | $46.10 | $46.10 | 200 |
| 2009-07-30 | $45.10 | $45.10 | 1,200 |
| 2009-07-29 | $44.25 | $44.25 | 300 |
| 2009-07-28 | $43.60 | $43.60 | 0 |
| 2009-07-27 | $43.60 | $43.60 | 1,400 |
| 2009-07-24 | $43.55 | $43.55 | 600 |
| 2009-07-23 | $43.40 | $43.40 | 400 |
| 2009-07-22 | $42.75 | $42.75 | 400 |
| 2009-07-21 | $42.10 | $42.10 | 2,300 |
| 2009-07-20 | $40.80 | $40.80 | 500 |
| 2009-07-17 | $41.40 | $41.40 | 800 |
| 2009-07-16 | $40.05 | $40.05 | 500 |
| 2009-07-15 | $40.15 | $40.15 | 200 |
| 2009-07-14 | $39.05 | $39.05 | 100 |
| 2009-07-13 | $37.35 | $37.35 | 10,900 |
| 2009-07-10 | $35.90 | $35.90 | 1,200 |
| 2009-07-09 | $35.75 | $35.75 | 200 |
| 2009-07-08 | $34.60 | $34.60 | 200 |
| 2009-07-07 | $35.35 | $35.35 | 300 |
| 2009-07-06 | $36.90 | $36.90 | 0 |
| 2009-07-02 | $36.90 | $36.90 | 1,000 |
| 2009-07-01 | $38.75 | $38.75 | 300 |
| 2009-06-30 | $38.15 | $38.15 | 0 |
| 2009-06-29 | $38.15 | $38.15 | 1,200 |
| 2009-06-26 | $37.05 | $37.05 | 4,000 |
| 2009-06-25 | $37.10 | $37.10 | 800 |
| 2009-06-24 | $37.51 | $37.51 | 700 |
| 2009-06-23 | $36.50 | $36.50 | 100 |
| 2009-06-22 | $35.40 | $35.40 | 100 |
| 2009-06-19 | $37.30 | $37.30 | 400 |
| 2009-06-18 | $38.15 | $38.15 | 300 |
| 2009-06-17 | $37.50 | $37.50 | 200 |
| 2009-06-16 | $38.55 | $38.55 | 1,100 |
| 2009-06-15 | $38.71 | $38.71 | 200 |
| 2009-06-12 | $40.70 | $40.70 | 300 |
| 2009-06-11 | $41.45 | $41.45 | 6,500 |
| 2009-06-10 | $40.00 | $40.00 | 1,100 |
| 2009-06-09 | $38.75 | $38.75 | 0 |
| 2009-06-08 | $38.75 | $38.75 | 1,300 |
| 2009-06-05 | $38.75 | $38.75 | 400 |
| 2009-06-04 | $38.45 | $38.45 | 1,400 |
| 2009-06-03 | $38.00 | $38.00 | 1,000 |
| 2009-06-02 | $39.24 | $39.24 | 1,500 |
| 2009-06-01 | $37.90 | $37.90 | 200 |
| 2009-05-29 | $35.65 | $35.65 | 1,000 |
| 2009-05-28 | $35.20 | $35.20 | 300 |
| 2009-05-27 | $36.10 | $36.10 | 500 |
| 2009-05-26 | $34.95 | $34.95 | 0 |
| 2009-05-22 | $34.95 | $34.95 | 200 |
| 2009-05-21 | $35.40 | $35.40 | 400 |
| 2009-05-20 | $35.63 | $35.63 | 1,600 |
| 2009-05-19 | $35.50 | $35.50 | 300 |
| 2009-05-18 | $34.18 | $34.18 | 1,900 |
| 2009-05-15 | $32.85 | $32.85 | 200 |
| 2009-05-14 | $33.55 | $33.55 | 1,200 |
| 2009-05-13 | $32.45 | $32.45 | 2,400 |
| 2009-05-12 | $34.20 | $34.20 | 1,000 |
| 2009-05-11 | $34.82 | $34.82 | 200 |
| 2009-05-08 | $36.60 | $36.60 | 1,800 |
| 2009-05-07 | $37.76 | $37.76 | 1,100 |
| 2009-05-06 | $37.84 | $37.84 | 1,100 |
| 2009-05-05 | $36.85 | $36.85 | 1,800 |
| 2009-05-04 | $35.80 | $35.80 | 300 |
| 2009-05-01 | $34.94 | $34.94 | 0 |
| 2009-04-30 | $34.94 | $34.94 | 200 |
| 2009-04-29 | $35.45 | $35.45 | 200 |
| 2009-04-28 | $34.05 | $34.05 | 700 |
| 2009-04-27 | $34.80 | $34.80 | 800 |
| 2009-04-24 | $35.80 | $35.80 | 4,000 |
| 2009-04-23 | $34.15 | $34.15 | 200 |
| 2009-04-22 | $33.23 | $33.23 | 100 |
| 2009-04-21 | $33.60 | $33.60 | 1,000 |
| 2009-04-20 | $33.25 | $33.25 | 200 |
| 2009-04-17 | $35.30 | $35.30 | 800 |
| 2009-04-16 | $34.40 | $34.40 | 700 |
| 2009-04-15 | $33.65 | $33.65 | 5,400 |
| 2009-04-14 | $33.25 | $33.25 | 100 |
| 2009-04-13 | $34.55 | $34.55 | 1,400 |
| 2009-04-09 | $34.40 | $34.40 | 500 |
| 2009-04-08 | $31.35 | $31.35 | 0 |
| 2009-04-07 | $31.35 | $31.35 | 1,300 |
| 2009-04-06 | $33.25 | $33.25 | 1,100 |
| 2009-04-03 | $36.30 | $36.30 | 300 |
| 2009-04-02 | $35.35 | $35.35 | 2,000 |
| 2009-04-01 | $30.35 | $30.35 | 9,200 |
| 2009-03-31 | $29.05 | $29.05 | 1,500 |
| 2009-03-30 | $28.54 | $28.54 | 800 |
| 2009-03-27 | $30.65 | $30.65 | 500 |
| 2009-03-26 | $30.50 | $30.50 | 0 |
| 2009-03-25 | $30.50 | $30.50 | 3,500 |
| 2009-03-24 | $31.00 | $31.00 | 0 |
| 2009-03-23 | $31.00 | $31.00 | 1,200 |
| 2009-03-20 | $29.70 | $29.70 | 900 |
| 2009-03-19 | $29.65 | $29.65 | 100 |
| 2009-03-18 | $29.90 | $29.90 | 3,600 |
| 2009-03-17 | $29.55 | $29.55 | 1,100 |
| 2009-03-16 | $29.05 | $29.05 | 300 |
| 2009-03-13 | $29.00 | $29.00 | 2,100 |
| 2009-03-12 | $30.15 | $30.15 | 500 |
| 2009-03-11 | $29.00 | $29.00 | 1,400 |
| 2009-03-10 | $27.23 | $27.23 | 2,500 |
| 2009-03-09 | $25.40 | $25.40 | 700 |
| 2009-03-06 | $24.70 | $24.70 | 1,000 |
| 2009-03-05 | $24.10 | $24.10 | 1,100 |
| 2009-03-04 | $26.15 | $26.15 | 500 |
| 2009-03-03 | $23.95 | $23.95 | 7,600 |
| 2009-03-02 | $23.80 | $23.80 | 4,900 |
| 2009-02-27 | $25.20 | $25.20 | 3,200 |
| 2009-02-26 | $25.80 | $25.80 | 1,900 |
| 2009-02-25 | $25.35 | $25.35 | 6,900 |
| 2009-02-24 | $25.30 | $25.30 | 2,400 |
| 2009-02-23 | $25.25 | $25.25 | 300 |
| 2009-02-20 | $27.00 | $27.00 | 2,100 |
| 2009-02-19 | $27.88 | $27.88 | 200 |
| 2009-02-18 | $27.00 | $27.00 | 500 |
| 2009-02-17 | $27.45 | $27.45 | 1,100 |
| 2009-02-13 | $30.39 | $30.39 | 2,200 |