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
- 2003-10-07 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 | $58.50 | $58.50 | 224 |
| 2009-12-30 | $58.50 | $58.50 | 909 |
| 2009-12-29 | $58.50 | $58.50 | 994 |
| 2009-12-28 | $56.25 | $56.25 | 860 |
| 2009-12-24 | $54.00 | $54.00 | 420 |
| 2009-12-23 | $54.00 | $54.00 | 34 |
| 2009-12-22 | $51.75 | $51.75 | 364 |
| 2009-12-21 | $51.75 | $51.75 | 306 |
| 2009-12-18 | $56.25 | $56.25 | 934 |
| 2009-12-17 | $49.50 | $49.50 | 1,287 |
| 2009-12-16 | $56.25 | $56.25 | 1,695 |
| 2009-12-15 | $47.25 | $47.25 | 484 |
| 2009-12-14 | $47.25 | $47.25 | 1,307 |
| 2009-12-11 | $47.25 | $47.25 | 2,918 |
| 2009-12-10 | $54.00 | $54.00 | 1,040 |
| 2009-12-09 | $58.50 | $58.50 | 211 |
| 2009-12-08 | $58.50 | $58.50 | 383 |
| 2009-12-07 | $58.50 | $58.50 | 752 |
| 2009-12-04 | $60.75 | $60.75 | 424 |
| 2009-12-03 | $60.75 | $60.75 | 1,176 |
| 2009-12-02 | $60.75 | $60.75 | 379 |
| 2009-12-01 | $63.00 | $63.00 | 732 |
| 2009-11-30 | $65.25 | $65.25 | 747 |
| 2009-11-27 | $65.25 | $65.25 | 421 |
| 2009-11-25 | $65.25 | $65.25 | 315 |
| 2009-11-24 | $67.50 | $67.50 | 495 |
| 2009-11-23 | $65.25 | $65.25 | 727 |
| 2009-11-20 | $67.50 | $67.50 | 280 |
| 2009-11-19 | $67.50 | $67.50 | 1,243 |
| 2009-11-18 | $67.50 | $67.50 | 641 |
| 2009-11-17 | $67.50 | $67.50 | 259 |
| 2009-11-16 | $67.50 | $67.50 | 1,380 |
| 2009-11-13 | $67.50 | $67.50 | 673 |
| 2009-11-12 | $67.50 | $67.50 | 1,234 |
| 2009-11-11 | $67.50 | $67.50 | 3,716 |
| 2009-11-10 | $67.50 | $67.50 | 623 |
| 2009-11-09 | $65.25 | $65.25 | 1,662 |
| 2009-11-06 | $67.50 | $67.50 | 1,980 |
| 2009-11-05 | $69.75 | $69.75 | 1,425 |
| 2009-11-04 | $67.50 | $67.50 | 834 |
| 2009-11-03 | $67.50 | $67.50 | 698 |
| 2009-11-02 | $69.75 | $69.75 | 434 |
| 2009-10-30 | $69.75 | $69.75 | 339 |
| 2009-10-29 | $69.75 | $69.75 | 893 |
| 2009-10-28 | $67.50 | $67.50 | 1,252 |
| 2009-10-27 | $72.00 | $72.00 | 948 |
| 2009-10-26 | $74.25 | $74.25 | 3,413 |
| 2009-10-23 | $83.25 | $83.25 | 8,844 |
| 2009-10-22 | $83.25 | $83.25 | 9,842 |
| 2009-10-21 | $65.25 | $65.25 | 1,501 |
| 2009-10-20 | $65.25 | $65.25 | 1,006 |
| 2009-10-19 | $65.25 | $65.25 | 823 |
| 2009-10-16 | $63.00 | $63.00 | 724 |
| 2009-10-15 | $67.50 | $67.50 | 808 |
| 2009-10-14 | $67.50 | $67.50 | 1,508 |
| 2009-10-13 | $67.50 | $67.50 | 392 |
| 2009-10-12 | $67.50 | $67.50 | 497 |
| 2009-10-09 | $67.50 | $67.50 | 1,330 |
| 2009-10-08 | $72.00 | $72.00 | 389 |
| 2009-10-07 | $74.25 | $74.25 | 792 |
| 2009-10-06 | $74.25 | $74.25 | 872 |
| 2009-10-05 | $74.25 | $74.25 | 1,995 |
| 2009-10-02 | $72.00 | $72.00 | 836 |
| 2009-10-01 | $76.50 | $76.50 | 1,653 |
| 2009-09-30 | $67.50 | $67.50 | 2,756 |
| 2009-09-29 | $76.50 | $76.50 | 3,604 |
| 2009-09-28 | $87.75 | $87.75 | 4,497 |
| 2009-09-25 | $103.50 | $103.50 | 4,924 |
| 2009-09-24 | $96.75 | $96.75 | 4,900 |
| 2009-09-23 | $78.75 | $78.75 | 6,111 |
| 2009-09-22 | $67.50 | $67.50 | 1,806 |
| 2009-09-21 | $63.00 | $63.00 | 3,796 |
| 2009-09-18 | $63.00 | $63.00 | 3,364 |
| 2009-09-17 | $60.75 | $60.75 | 605 |
| 2009-09-16 | $58.50 | $58.50 | 1,067 |
| 2009-09-15 | $58.50 | $58.50 | 2,340 |
| 2009-09-14 | $58.50 | $58.50 | 2,929 |
| 2009-09-11 | $63.00 | $63.00 | 675 |
| 2009-09-10 | $56.25 | $56.25 | 1,354 |
| 2009-09-09 | $60.75 | $60.75 | 2,542 |
| 2009-09-08 | $54.00 | $54.00 | 2,445 |
| 2009-09-04 | $54.00 | $54.00 | 5,573 |
| 2009-09-03 | $60.75 | $60.75 | 5,297 |
| 2009-09-02 | $76.50 | $76.50 | 16,689 |
| 2009-09-01 | $47.25 | $47.25 | 6,304 |
| 2009-08-31 | $40.50 | $40.50 | 11,444 |
| 2009-08-28 | $29.25 | $29.25 | 1,412 |
| 2009-08-27 | $27.00 | $27.00 | 2,258 |
| 2009-08-26 | $24.75 | $24.75 | 3,163 |
| 2009-08-25 | $24.75 | $24.75 | 9,701 |
| 2009-08-24 | $33.75 | $33.75 | 20,663 |
| 2009-08-21 | $13.50 | $13.50 | 68 |
| 2009-08-20 | $15.75 | $15.75 | 1,146 |
| 2009-08-19 | $15.75 | $15.75 | 412 |
| 2009-08-18 | $15.75 | $15.75 | 572 |
| 2009-08-17 | $18.00 | $18.00 | 606 |
| 2009-08-14 | $15.75 | $15.75 | 867 |
| 2009-08-13 | $18.00 | $18.00 | 668 |
| 2009-08-12 | $18.00 | $18.00 | 1,553 |
| 2009-08-11 | $15.75 | $15.75 | 2 |
| 2009-08-10 | $13.50 | $13.50 | 410 |
| 2009-08-07 | $15.75 | $15.75 | 433 |
| 2009-08-06 | $15.75 | $15.75 | 222 |
| 2009-08-05 | $13.50 | $13.50 | 384 |
| 2009-08-04 | $15.75 | $15.75 | 76 |
| 2009-08-03 | $15.75 | $15.75 | 23 |
| 2009-07-31 | $15.75 | $15.75 | 276 |
| 2009-07-30 | $15.75 | $15.75 | 554 |
| 2009-07-29 | $15.75 | $15.75 | 193 |
| 2009-07-28 | $13.50 | $13.50 | 772 |
| 2009-07-27 | $15.75 | $15.75 | 648 |
| 2009-07-24 | $11.25 | $11.25 | 624 |
| 2009-07-23 | $11.25 | $11.25 | 87 |
| 2009-07-22 | $13.50 | $13.50 | 273 |
| 2009-07-21 | $11.25 | $11.25 | 484 |
| 2009-07-20 | $11.25 | $11.25 | 1,136 |
| 2009-07-17 | $13.50 | $13.50 | 192 |
| 2009-07-16 | $13.50 | $13.50 | 195 |
| 2009-07-15 | $13.50 | $13.50 | 193 |
| 2009-07-14 | $13.50 | $13.50 | 265 |
| 2009-07-13 | $15.75 | $15.75 | 77 |
| 2009-07-10 | $15.75 | $15.75 | 114 |
| 2009-07-09 | $15.75 | $15.75 | 740 |
| 2009-07-08 | $15.75 | $15.75 | 1,674 |
| 2009-07-07 | $15.75 | $15.75 | 388 |
| 2009-07-06 | $15.75 | $15.75 | 1,146 |
| 2009-07-02 | $15.75 | $15.75 | 481 |
| 2009-07-01 | $15.75 | $15.75 | 170 |
| 2009-06-30 | $15.75 | $15.75 | 491 |
| 2009-06-29 | $15.75 | $15.75 | 371 |
| 2009-06-26 | $15.75 | $15.75 | 0 |
| 2009-06-25 | $15.75 | $15.75 | 49 |
| 2009-06-24 | $15.75 | $15.75 | 58 |
| 2009-06-23 | $15.75 | $15.75 | 187 |
| 2009-06-22 | $15.75 | $15.75 | 351 |
| 2009-06-19 | $18.00 | $18.00 | 311 |
| 2009-06-18 | $15.75 | $15.75 | 18 |
| 2009-06-17 | $15.75 | $15.75 | 315 |
| 2009-06-16 | $15.75 | $15.75 | 244 |
| 2009-06-15 | $15.75 | $15.75 | 350 |
| 2009-06-12 | $15.75 | $15.75 | 439 |
| 2009-06-11 | $15.75 | $15.75 | 430 |
| 2009-06-10 | $15.75 | $15.75 | 216 |
| 2009-06-09 | $15.75 | $15.75 | 276 |
| 2009-06-08 | $15.75 | $15.75 | 228 |
| 2009-06-05 | $15.75 | $15.75 | 636 |
| 2009-06-04 | $15.75 | $15.75 | 13 |
| 2009-06-03 | $15.75 | $15.75 | 188 |
| 2009-06-02 | $15.75 | $15.75 | 422 |
| 2009-06-01 | $15.75 | $15.75 | 152 |
| 2009-05-29 | $15.75 | $15.75 | 22 |
| 2009-05-28 | $15.75 | $15.75 | 1,263 |
| 2009-05-27 | $15.75 | $15.75 | 8 |
| 2009-05-26 | $15.75 | $15.75 | 692 |
| 2009-05-22 | $18.00 | $18.00 | 2 |
| 2009-05-21 | $15.75 | $15.75 | 32 |
| 2009-05-20 | $15.75 | $15.75 | 90 |
| 2009-05-19 | $15.75 | $15.75 | 300 |
| 2009-05-18 | $18.00 | $18.00 | 132 |
| 2009-05-15 | $18.00 | $18.00 | 205 |
| 2009-05-14 | $18.00 | $18.00 | 172 |
| 2009-05-13 | $18.00 | $18.00 | 1,301 |
| 2009-05-12 | $22.50 | $22.50 | 1,724 |
| 2009-05-11 | $15.75 | $15.75 | 1,187 |
| 2009-05-08 | $15.75 | $15.75 | 516 |
| 2009-05-07 | $18.00 | $18.00 | 52 |
| 2009-05-06 | $15.75 | $15.75 | 279 |
| 2009-05-05 | $18.00 | $18.00 | 327 |
| 2009-05-04 | $15.75 | $15.75 | 164 |
| 2009-05-01 | $15.75 | $15.75 | 0 |
| 2009-04-30 | $15.75 | $15.75 | 100 |
| 2009-04-29 | $18.00 | $18.00 | 152 |
| 2009-04-28 | $15.75 | $15.75 | 94 |
| 2009-04-27 | $18.00 | $18.00 | 118 |
| 2009-04-24 | $18.00 | $18.00 | 89 |
| 2009-04-23 | $18.00 | $18.00 | 62 |
| 2009-04-22 | $18.00 | $18.00 | 265 |
| 2009-04-21 | $18.00 | $18.00 | 64 |
| 2009-04-20 | $18.00 | $18.00 | 164 |
| 2009-04-17 | $18.00 | $18.00 | 197 |
| 2009-04-16 | $20.25 | $20.25 | 174 |
| 2009-04-15 | $20.25 | $20.25 | 32 |
| 2009-04-14 | $18.00 | $18.00 | 28 |
| 2009-04-13 | $20.25 | $20.25 | 149 |
| 2009-04-09 | $20.25 | $20.25 | 455 |
| 2009-04-08 | $20.25 | $20.25 | 221 |
| 2009-04-07 | $15.75 | $15.75 | 700 |
| 2009-04-06 | $18.00 | $18.00 | 411 |
| 2009-04-03 | $20.25 | $20.25 | 64 |
| 2009-04-02 | $20.25 | $20.25 | 27 |
| 2009-04-01 | $20.25 | $20.25 | 397 |
| 2009-03-31 | $20.25 | $20.25 | 69 |
| 2009-03-30 | $20.25 | $20.25 | 296 |
| 2009-03-27 | $20.25 | $20.25 | 22 |
| 2009-03-26 | $20.25 | $20.25 | 100 |
| 2009-03-25 | $20.25 | $20.25 | 430 |
| 2009-03-24 | $20.25 | $20.25 | 441 |
| 2009-03-23 | $20.25 | $20.25 | 266 |
| 2009-03-20 | $20.25 | $20.25 | 678 |
| 2009-03-19 | $22.50 | $22.50 | 89 |
| 2009-03-18 | $22.50 | $22.50 | 64 |
| 2009-03-17 | $22.50 | $22.50 | 24 |
| 2009-03-16 | $22.50 | $22.50 | 150 |
| 2009-03-13 | $22.50 | $22.50 | 213 |
| 2009-03-12 | $22.50 | $22.50 | 237 |
| 2009-03-11 | $22.50 | $22.50 | 844 |
| 2009-03-10 | $20.25 | $20.25 | 491 |
| 2009-03-09 | $20.25 | $20.25 | 1,981 |
| 2009-03-06 | $22.50 | $22.50 | 112 |
| 2009-03-05 | $22.50 | $22.50 | 389 |
| 2009-03-04 | $22.50 | $22.50 | 155 |
| 2009-03-03 | $22.50 | $22.50 | 68 |
| 2009-03-02 | $20.25 | $20.25 | 57 |
| 2009-02-27 | $20.25 | $20.25 | 220 |
| 2009-02-26 | $18.00 | $18.00 | 67 |
| 2009-02-25 | $20.25 | $20.25 | 928 |
| 2009-02-24 | $18.00 | $18.00 | 87 |
| 2009-02-23 | $18.00 | $18.00 | 245 |
| 2009-02-20 | $20.25 | $20.25 | 365 |
| 2009-02-19 | $20.25 | $20.25 | 29 |
| 2009-02-18 | $22.50 | $22.50 | 712 |
| 2009-02-17 | $20.25 | $20.25 | 1,099 |
| 2009-02-13 | $20.25 | $20.25 | 1,089 |
| 2009-02-12 | $24.75 | $24.75 | 896 |
| 2009-02-11 | $24.75 | $24.75 | 464 |
| 2009-02-10 | $27.00 | $27.00 | 415 |
| 2009-02-09 | $24.75 | $24.75 | 1,817 |
| 2009-02-06 | $29.25 | $29.25 | 1,514 |
| 2009-02-05 | $29.25 | $29.25 | 949 |
| 2009-02-04 | $29.25 | $29.25 | 2,516 |
| 2009-02-03 | $27.00 | $27.00 | 1,318 |
| 2009-02-02 | $33.75 | $33.75 | 2,438 |
| 2009-01-30 | $36.00 | $36.00 | 5,047 |
| 2009-01-29 | $29.25 | $29.25 | 2,181 |
| 2009-01-28 | $22.50 | $22.50 | 818 |
| 2009-01-27 | $24.75 | $24.75 | 184 |
| 2009-01-26 | $33.75 | $33.75 | 1,370 |
| 2009-01-23 | $36.00 | $36.00 | 790 |
| 2009-01-22 | $22.50 | $22.50 | 652 |
| 2009-01-21 | $22.50 | $22.50 | 745 |
| 2009-01-20 | $22.50 | $22.50 | 695 |
| 2009-01-16 | $15.75 | $15.75 | 399 |
| 2009-01-15 | $13.50 | $13.50 | 203 |
| 2009-01-14 | $15.75 | $15.75 | 23 |
| 2009-01-13 | $15.75 | $15.75 | 38 |
| 2009-01-12 | $18.00 | $18.00 | 44 |
| 2009-01-09 | $18.00 | $18.00 | 0 |
| 2009-01-08 | $18.00 | $18.00 | 98 |
| 2009-01-07 | $18.00 | $18.00 | 2 |
| 2009-01-06 | $18.00 | $18.00 | 22 |
| 2009-01-05 | $18.00 | $18.00 | 89 |
| 2009-01-02 | $18.00 | $18.00 | 40 |