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
- 2009-07-30 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 | $37.05 | $37.05 | 0 |
| 2009-12-30 | $37.05 | $37.05 | 0 |
| 2009-12-29 | $37.05 | $37.05 | 0 |
| 2009-12-28 | $37.05 | $37.05 | 0 |
| 2009-12-24 | $37.05 | $37.05 | 0 |
| 2009-12-23 | $37.05 | $37.05 | 200 |
| 2009-12-22 | $36.30 | $36.30 | 0 |
| 2009-12-21 | $36.30 | $36.30 | 0 |
| 2009-12-18 | $36.30 | $36.30 | 452,600 |
| 2009-12-17 | $36.55 | $36.55 | 1,000,000 |
| 2009-12-16 | $37.00 | $37.00 | 0 |
| 2009-12-15 | $37.00 | $37.00 | 0 |
| 2009-12-14 | $37.00 | $37.00 | 0 |
| 2009-12-11 | $37.00 | $37.00 | 0 |
| 2009-12-10 | $37.00 | $37.00 | 0 |
| 2009-12-09 | $37.00 | $37.00 | 400,300 |
| 2009-12-08 | $36.58 | $36.58 | 50,900 |
| 2009-12-07 | $38.70 | $38.70 | 0 |
| 2009-12-04 | $38.70 | $38.70 | 0 |
| 2009-12-03 | $38.70 | $38.70 | 1,200 |
| 2009-12-02 | $38.92 | $38.92 | 1,020,000 |
| 2009-12-01 | $38.55 | $38.55 | 30,500 |
| 2009-11-30 | $37.00 | $37.00 | 300 |
| 2009-11-27 | $38.15 | $38.15 | 0 |
| 2009-11-25 | $38.15 | $38.15 | 1,100 |
| 2009-11-24 | $36.80 | $36.80 | 951,300 |
| 2009-11-23 | $37.35 | $37.35 | 0 |
| 2009-11-20 | $37.35 | $37.35 | 0 |
| 2009-11-19 | $37.35 | $37.35 | 716,600 |
| 2009-11-18 | $37.65 | $37.65 | 500 |
| 2009-11-17 | $37.30 | $37.30 | 202,300 |
| 2009-11-16 | $35.84 | $35.84 | 0 |
| 2009-11-13 | $35.84 | $35.84 | 0 |
| 2009-11-12 | $35.84 | $35.84 | 940,000 |
| 2009-11-11 | $36.25 | $36.25 | 0 |
| 2009-11-10 | $36.25 | $36.25 | 500 |
| 2009-11-09 | $34.95 | $34.95 | 33,300 |
| 2009-11-06 | $33.77 | $33.77 | 372,600 |
| 2009-11-05 | $33.29 | $33.29 | 0 |
| 2009-11-04 | $33.29 | $33.29 | 0 |
| 2009-11-03 | $33.29 | $33.29 | 675,000 |
| 2009-11-02 | $33.31 | $33.31 | 0 |
| 2009-10-30 | $33.31 | $33.31 | 2,442,000 |
| 2009-10-29 | $34.30 | $34.30 | 300 |
| 2009-10-28 | $36.00 | $36.00 | 0 |
| 2009-10-27 | $36.00 | $36.00 | 0 |
| 2009-10-26 | $36.00 | $36.00 | 400,200 |
| 2009-10-23 | $36.50 | $36.50 | 166,400 |
| 2009-10-22 | $36.67 | $36.67 | 505,000 |
| 2009-10-21 | $37.33 | $37.33 | 400,000 |
| 2009-10-20 | $36.56 | $36.56 | 168,000 |
| 2009-10-19 | $35.76 | $35.76 | 0 |
| 2009-10-16 | $35.76 | $35.76 | 600,000 |
| 2009-10-15 | $35.45 | $35.45 | 351,600 |
| 2009-10-14 | $34.84 | $34.84 | 3,500 |
| 2009-10-13 | $34.04 | $34.04 | 400,000 |
| 2009-10-12 | $34.75 | $34.75 | 74,200 |
| 2009-10-09 | $34.15 | $34.15 | 201,600 |
| 2009-10-08 | $32.50 | $32.50 | 0 |
| 2009-10-07 | $32.50 | $32.50 | 0 |
| 2009-10-06 | $32.50 | $32.50 | 0 |
| 2009-10-05 | $32.50 | $32.50 | 200 |
| 2009-10-02 | $31.50 | $31.50 | 0 |
| 2009-10-01 | $31.50 | $31.50 | 5,000 |
| 2009-09-30 | $33.00 | $33.00 | 7,900 |
| 2009-09-29 | $32.30 | $32.30 | 0 |
| 2009-09-28 | $32.30 | $32.30 | 0 |
| 2009-09-25 | $32.30 | $32.30 | 1,000 |
| 2009-09-24 | $33.22 | $33.22 | 0 |
| 2009-09-23 | $33.22 | $33.22 | 0 |
| 2009-09-22 | $33.22 | $33.22 | 57,300 |
| 2009-09-21 | $33.55 | $33.55 | 0 |
| 2009-09-18 | $33.55 | $33.55 | 70,200 |
| 2009-09-17 | $34.68 | $34.68 | 349,000 |
| 2009-09-16 | $34.68 | $34.68 | 628,700 |
| 2009-09-15 | $33.13 | $33.13 | 612,000 |
| 2009-09-14 | $32.86 | $32.86 | 369,400 |
| 2009-09-11 | $32.10 | $32.10 | 0 |
| 2009-09-10 | $32.10 | $32.10 | 0 |
| 2009-09-09 | $32.10 | $32.10 | 374,500 |
| 2009-09-08 | $32.30 | $32.30 | 1,000 |
| 2009-09-04 | $30.85 | $30.85 | 135,700 |
| 2009-09-03 | $31.65 | $31.65 | 0 |
| 2009-09-02 | $31.65 | $31.65 | 0 |
| 2009-09-01 | $31.65 | $31.65 | 0 |
| 2009-08-31 | $31.65 | $31.65 | 0 |
| 2009-08-28 | $31.65 | $31.65 | 300 |
| 2009-08-27 | $31.23 | $31.23 | 325,600 |
| 2009-08-26 | $31.45 | $31.45 | 600 |
| 2009-08-25 | $31.52 | $31.52 | 111,700 |
| 2009-08-24 | $31.80 | $31.80 | 200 |
| 2009-08-21 | $30.15 | $30.15 | 0 |
| 2009-08-20 | $30.15 | $30.15 | 0 |
| 2009-08-19 | $30.15 | $30.15 | 0 |
| 2009-08-18 | $30.15 | $30.15 | 0 |
| 2009-08-17 | $30.15 | $30.15 | 200 |
| 2009-08-14 | $31.10 | $31.10 | 0 |
| 2009-08-13 | $31.10 | $31.10 | 0 |
| 2009-08-12 | $31.10 | $31.10 | 500 |
| 2009-08-11 | $31.95 | $31.95 | 0 |
| 2009-08-10 | $31.95 | $31.95 | 0 |
| 2009-08-07 | $31.95 | $31.95 | 3,300 |
| 2009-08-06 | $32.25 | $32.25 | 0 |
| 2009-08-05 | $32.25 | $32.25 | 2,900 |
| 2009-08-04 | $33.20 | $33.20 | 0 |
| 2009-08-03 | $33.20 | $33.20 | 800 |
| 2009-07-31 | $31.25 | $31.25 | 0 |
| 2009-07-30 | $31.25 | $31.25 | 800 |