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
- 2008-12-01 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 | $52.05 | $52.05 | 17,700 |
| 2009-12-30 | $51.85 | $51.85 | 11,700 |
| 2009-12-29 | $52.60 | $52.60 | 1,400 |
| 2009-12-28 | $52.15 | $52.15 | 1,200 |
| 2009-12-24 | $51.75 | $51.75 | 900 |
| 2009-12-23 | $51.55 | $51.55 | 42,100 |
| 2009-12-22 | $50.68 | $50.68 | 24,900 |
| 2009-12-21 | $50.60 | $50.60 | 20,600 |
| 2009-12-18 | $50.20 | $50.20 | 27,300 |
| 2009-12-17 | $51.14 | $51.14 | 4,000 |
| 2009-12-16 | $52.60 | $52.60 | 3,200 |
| 2009-12-15 | $52.36 | $52.36 | 2,200 |
| 2009-12-14 | $52.90 | $52.90 | 4,900 |
| 2009-12-11 | $52.35 | $52.35 | 2,700 |
| 2009-12-10 | $51.40 | $51.40 | 3,000 |
| 2009-12-09 | $51.60 | $51.60 | 4,400 |
| 2009-12-08 | $50.80 | $50.80 | 5,400 |
| 2009-12-07 | $52.41 | $52.41 | 8,100 |
| 2009-12-04 | $52.50 | $52.50 | 10,600 |
| 2009-12-03 | $52.50 | $52.50 | 8,400 |
| 2009-12-02 | $53.10 | $53.10 | 8,700 |
| 2009-12-01 | $51.97 | $51.97 | 22,700 |
| 2009-11-30 | $50.15 | $50.15 | 2,000 |
| 2009-11-27 | $51.75 | $51.75 | 22,800 |
| 2009-11-25 | $52.20 | $52.20 | 8,100 |
| 2009-11-24 | $51.22 | $51.22 | 3,800 |
| 2009-11-23 | $50.86 | $50.86 | 1,700 |
| 2009-11-20 | $50.45 | $50.45 | 2,400 |
| 2009-11-19 | $50.50 | $50.50 | 109,200 |
| 2009-11-18 | $51.06 | $51.06 | 9,800 |
| 2009-11-17 | $50.80 | $50.80 | 7,700 |
| 2009-11-16 | $51.25 | $51.25 | 8,000 |
| 2009-11-13 | $50.20 | $50.20 | 11,300 |
| 2009-11-12 | $47.27 | $47.27 | 17,300 |
| 2009-11-11 | $47.85 | $47.85 | 55,100 |
| 2009-11-10 | $47.87 | $47.87 | 8,600 |
| 2009-11-09 | $49.70 | $49.70 | 103,300 |
| 2009-11-06 | $48.45 | $48.45 | 1,200 |
| 2009-11-05 | $48.50 | $48.50 | 2,200 |
| 2009-11-04 | $47.35 | $47.35 | 17,400 |
| 2009-11-03 | $47.00 | $47.00 | 4,700 |
| 2009-11-02 | $47.30 | $47.30 | 13,100 |
| 2009-10-30 | $47.30 | $47.30 | 1,400 |
| 2009-10-29 | $48.70 | $48.70 | 2,000 |
| 2009-10-28 | $47.45 | $47.45 | 7,700 |
| 2009-10-27 | $48.10 | $48.10 | 4,000 |
| 2009-10-26 | $49.30 | $49.30 | 16,200 |
| 2009-10-23 | $50.90 | $50.90 | 6,900 |
| 2009-10-22 | $52.30 | $52.30 | 21,600 |
| 2009-10-21 | $50.86 | $50.86 | 3,400 |
| 2009-10-20 | $49.55 | $49.55 | 6,600 |
| 2009-10-19 | $51.05 | $51.05 | 8,000 |
| 2009-10-16 | $49.75 | $49.75 | 2,400 |
| 2009-10-15 | $49.55 | $49.55 | 7,300 |
| 2009-10-14 | $49.40 | $49.40 | 27,000 |
| 2009-10-13 | $47.55 | $47.55 | 5,800 |
| 2009-10-12 | $47.90 | $47.90 | 2,400 |
| 2009-10-09 | $47.15 | $47.15 | 3,000 |
| 2009-10-08 | $48.00 | $48.00 | 31,800 |
| 2009-10-07 | $46.40 | $46.40 | 1,000 |
| 2009-10-06 | $46.53 | $46.53 | 4,000 |
| 2009-10-05 | $45.55 | $45.55 | 4,200 |
| 2009-10-02 | $44.35 | $44.35 | 5,700 |
| 2009-10-01 | $45.06 | $45.06 | 14,400 |
| 2009-09-30 | $45.60 | $45.60 | 14,300 |
| 2009-09-29 | $45.20 | $45.20 | 2,400 |
| 2009-09-28 | $45.30 | $45.30 | 2,200 |
| 2009-09-25 | $44.60 | $44.60 | 9,100 |
| 2009-09-24 | $45.75 | $45.75 | 39,800 |
| 2009-09-23 | $46.30 | $46.30 | 11,600 |
| 2009-09-22 | $46.55 | $46.55 | 286,400 |
| 2009-09-21 | $47.75 | $47.75 | 222,800 |
| 2009-09-18 | $46.85 | $46.85 | 124,800 |
| 2009-09-17 | $46.50 | $46.50 | 15,900 |
| 2009-09-16 | $46.75 | $46.75 | 139,600 |
| 2009-09-15 | $46.30 | $46.30 | 12,700 |
| 2009-09-14 | $46.30 | $46.30 | 33,100 |
| 2009-09-11 | $45.45 | $45.45 | 17,500 |
| 2009-09-10 | $44.70 | $44.70 | 10,800 |
| 2009-09-09 | $44.45 | $44.45 | 15,800 |
| 2009-09-08 | $43.80 | $43.80 | 23,000 |
| 2009-09-04 | $41.50 | $41.50 | 16,400 |
| 2009-09-03 | $41.80 | $41.80 | 4,200 |
| 2009-09-02 | $41.95 | $41.95 | 24,500 |
| 2009-09-01 | $41.70 | $41.70 | 42,900 |
| 2009-08-31 | $43.35 | $43.35 | 14,400 |
| 2009-08-28 | $42.30 | $42.30 | 3,300 |
| 2009-08-27 | $42.50 | $42.50 | 8,700 |
| 2009-08-26 | $42.50 | $42.50 | 13,600 |
| 2009-08-25 | $42.30 | $42.30 | 11,400 |
| 2009-08-24 | $42.03 | $42.03 | 2,200 |
| 2009-08-21 | $42.20 | $42.20 | 6,900 |
| 2009-08-20 | $40.90 | $40.90 | 8,900 |
| 2009-08-19 | $40.20 | $40.20 | 6,200 |
| 2009-08-18 | $40.20 | $40.20 | 5,500 |
| 2009-08-17 | $39.15 | $39.15 | 4,000 |
| 2009-08-14 | $38.70 | $38.70 | 15,300 |
| 2009-08-13 | $39.00 | $39.00 | 20,000 |
| 2009-08-12 | $41.20 | $41.20 | 30,700 |
| 2009-08-11 | $40.45 | $40.45 | 18,500 |
| 2009-08-10 | $40.25 | $40.25 | 19,900 |
| 2009-08-07 | $39.00 | $39.00 | 700 |
| 2009-08-06 | $39.20 | $39.20 | 2,100 |
| 2009-08-05 | $39.40 | $39.40 | 3,900 |
| 2009-08-04 | $39.50 | $39.50 | 12,900 |
| 2009-08-03 | $39.50 | $39.50 | 12,900 |
| 2009-07-31 | $39.75 | $39.75 | 2,200 |
| 2009-07-30 | $40.20 | $40.20 | 3,100 |
| 2009-07-29 | $39.50 | $39.50 | 5,400 |
| 2009-07-28 | $39.80 | $39.80 | 1,700 |
| 2009-07-27 | $39.85 | $39.85 | 1,800 |
| 2009-07-24 | $39.60 | $39.60 | 34,500 |
| 2009-07-23 | $39.70 | $39.70 | 33,100 |
| 2009-07-22 | $39.25 | $39.25 | 105,700 |
| 2009-07-21 | $38.70 | $38.70 | 6,200 |
| 2009-07-20 | $38.50 | $38.50 | 13,100 |
| 2009-07-17 | $38.35 | $38.35 | 11,600 |
| 2009-07-16 | $39.30 | $39.30 | 9,700 |
| 2009-07-15 | $39.40 | $39.40 | 22,500 |
| 2009-07-14 | $38.10 | $38.10 | 13,200 |
| 2009-07-13 | $37.40 | $37.40 | 10,200 |
| 2009-07-10 | $37.85 | $37.85 | 7,800 |
| 2009-07-09 | $37.30 | $37.30 | 4,100 |
| 2009-07-08 | $37.50 | $37.50 | 4,800 |
| 2009-07-07 | $37.10 | $37.10 | 3,100 |
| 2009-07-06 | $37.50 | $37.50 | 14,100 |
| 2009-07-02 | $38.50 | $38.50 | 6,000 |
| 2009-07-01 | $38.00 | $38.00 | 15,400 |
| 2009-06-30 | $36.25 | $36.25 | 15,900 |
| 2009-06-29 | $36.50 | $36.50 | 13,400 |
| 2009-06-26 | $36.20 | $36.20 | 9,600 |
| 2009-06-25 | $35.71 | $35.71 | 13,000 |
| 2009-06-24 | $35.50 | $35.50 | 8,400 |
| 2009-06-23 | $35.05 | $35.05 | 16,900 |
| 2009-06-22 | $33.75 | $33.75 | 800 |
| 2009-06-19 | $34.20 | $34.20 | 1,900 |
| 2009-06-18 | $34.50 | $34.50 | 20,600 |
| 2009-06-17 | $34.50 | $34.50 | 9,300 |
| 2009-06-16 | $33.25 | $33.25 | 10,900 |
| 2009-06-15 | $33.10 | $33.10 | 8,600 |
| 2009-06-12 | $34.35 | $34.35 | 2,800 |
| 2009-06-11 | $34.00 | $34.00 | 4,100 |
| 2009-06-10 | $35.15 | $35.15 | 5,700 |
| 2009-06-09 | $35.40 | $35.40 | 2,500 |
| 2009-06-08 | $34.50 | $34.50 | 12,100 |
| 2009-06-05 | $35.00 | $35.00 | 0 |
| 2009-06-04 | $35.00 | $35.00 | 21,500 |
| 2009-06-03 | $34.25 | $34.25 | 5,000 |
| 2009-06-02 | $34.95 | $34.95 | 3,200 |
| 2009-06-01 | $35.00 | $35.00 | 25,400 |
| 2009-05-29 | $34.50 | $34.50 | 11,000 |
| 2009-05-28 | $34.30 | $34.30 | 14,600 |
| 2009-05-27 | $34.10 | $34.10 | 13,600 |
| 2009-05-26 | $33.75 | $33.75 | 14,300 |
| 2009-05-22 | $34.50 | $34.50 | 1,300 |
| 2009-05-21 | $34.75 | $34.75 | 2,600 |
| 2009-05-20 | $34.75 | $34.75 | 14,400 |
| 2009-05-19 | $33.80 | $33.80 | 24,000 |
| 2009-05-18 | $34.20 | $34.20 | 3,200 |
| 2009-05-15 | $33.05 | $33.05 | 11,700 |
| 2009-05-14 | $33.40 | $33.40 | 18,800 |
| 2009-05-13 | $33.00 | $33.00 | 6,000 |
| 2009-05-12 | $33.00 | $33.00 | 26,100 |
| 2009-05-11 | $34.30 | $34.30 | 19,400 |
| 2009-05-08 | $33.50 | $33.50 | 45,900 |
| 2009-05-07 | $33.00 | $33.00 | 13,900 |
| 2009-05-06 | $32.25 | $32.25 | 37,400 |
| 2009-05-05 | $31.05 | $31.05 | 102,100 |
| 2009-05-04 | $32.00 | $32.00 | 64,000 |
| 2009-05-01 | $31.25 | $31.25 | 11,700 |
| 2009-04-30 | $31.00 | $31.00 | 21,000 |
| 2009-04-29 | $31.20 | $31.20 | 41,800 |
| 2009-04-28 | $29.60 | $29.60 | 16,200 |
| 2009-04-27 | $29.25 | $29.25 | 13,300 |
| 2009-04-24 | $30.35 | $30.35 | 3,900 |
| 2009-04-23 | $29.75 | $29.75 | 8,200 |
| 2009-04-22 | $29.50 | $29.50 | 7,100 |
| 2009-04-21 | $30.00 | $30.00 | 29,000 |
| 2009-04-20 | $29.00 | $29.00 | 31,600 |
| 2009-04-17 | $29.20 | $29.20 | 6,800 |
| 2009-04-16 | $29.00 | $29.00 | 10,500 |
| 2009-04-15 | $28.25 | $28.25 | 10,300 |
| 2009-04-14 | $28.75 | $28.75 | 6,000 |
| 2009-04-13 | $28.30 | $28.30 | 9,700 |
| 2009-04-09 | $27.75 | $27.75 | 6,200 |
| 2009-04-08 | $27.90 | $27.90 | 12,000 |
| 2009-04-07 | $28.60 | $28.60 | 4,500 |
| 2009-04-06 | $29.50 | $29.50 | 6,500 |
| 2009-04-03 | $29.00 | $29.00 | 19,200 |
| 2009-04-02 | $29.40 | $29.40 | 8,000 |
| 2009-04-01 | $28.10 | $28.10 | 4,900 |
| 2009-03-31 | $27.10 | $27.10 | 2,500 |
| 2009-03-30 | $27.00 | $27.00 | 5,000 |
| 2009-03-27 | $27.25 | $27.25 | 22,600 |
| 2009-03-26 | $28.75 | $28.75 | 17,300 |
| 2009-03-25 | $30.00 | $30.00 | 14,300 |
| 2009-03-24 | $27.05 | $27.05 | 8,100 |
| 2009-03-23 | $28.15 | $28.15 | 6,000 |
| 2009-03-20 | $27.45 | $27.45 | 5,600 |
| 2009-03-19 | $27.50 | $27.50 | 12,000 |
| 2009-03-18 | $28.30 | $28.30 | 24,500 |
| 2009-03-17 | $28.80 | $28.80 | 4,700 |
| 2009-03-16 | $28.90 | $28.90 | 13,300 |
| 2009-03-13 | $27.95 | $27.95 | 3,600 |
| 2009-03-12 | $27.95 | $27.95 | 33,100 |
| 2009-03-11 | $28.25 | $28.25 | 95,900 |
| 2009-03-10 | $25.25 | $25.25 | 9,600 |
| 2009-03-09 | $24.70 | $24.70 | 7,200 |
| 2009-03-06 | $23.50 | $23.50 | 12,500 |
| 2009-03-05 | $26.00 | $26.00 | 13,300 |
| 2009-03-04 | $24.75 | $24.75 | 15,500 |
| 2009-03-03 | $24.20 | $24.20 | 26,700 |
| 2009-03-02 | $25.85 | $25.85 | 23,500 |
| 2009-02-27 | $28.10 | $28.10 | 3,400 |
| 2009-02-26 | $26.80 | $26.80 | 6,900 |
| 2009-02-25 | $27.25 | $27.25 | 7,600 |
| 2009-02-24 | $27.40 | $27.40 | 18,100 |
| 2009-02-23 | $26.30 | $26.30 | 4,400 |
| 2009-02-20 | $26.40 | $26.40 | 44,700 |
| 2009-02-19 | $26.70 | $26.70 | 18,800 |
| 2009-02-18 | $24.25 | $24.25 | 17,900 |
| 2009-02-17 | $25.25 | $25.25 | 14,100 |
| 2009-02-13 | $26.10 | $26.10 | 9,200 |
| 2009-02-12 | $26.35 | $26.35 | 10,600 |
| 2009-02-11 | $27.15 | $27.15 | 24,700 |
| 2009-02-10 | $27.00 | $27.00 | 19,100 |
| 2009-02-09 | $27.70 | $27.70 | 24,800 |
| 2009-02-06 | $27.00 | $27.00 | 11,200 |
| 2009-02-05 | $25.75 | $25.75 | 9,600 |
| 2009-02-04 | $26.15 | $26.15 | 20,000 |
| 2009-02-03 | $25.10 | $25.10 | 4,700 |
| 2009-02-02 | $24.60 | $24.60 | 15,600 |
| 2009-01-30 | $25.75 | $25.75 | 3,900 |
| 2009-01-29 | $25.75 | $25.75 | 15,200 |
| 2009-01-28 | $27.10 | $27.10 | 16,600 |
| 2009-01-27 | $25.40 | $25.40 | 11,600 |
| 2009-01-26 | $26.00 | $26.00 | 12,800 |
| 2009-01-23 | $23.50 | $23.50 | 11,400 |
| 2009-01-22 | $22.95 | $22.95 | 27,800 |
| 2009-01-21 | $23.70 | $23.70 | 66,500 |
| 2009-01-20 | $23.25 | $23.25 | 5,400 |
| 2009-01-16 | $22.96 | $22.96 | 10,300 |
| 2009-01-15 | $21.75 | $21.75 | 32,500 |
| 2009-01-14 | $24.00 | $24.00 | 33,700 |
| 2009-01-13 | $25.30 | $25.30 | 27,300 |
| 2009-01-12 | $25.60 | $25.60 | 72,200 |
| 2009-01-09 | $25.30 | $25.30 | 100,500 |
| 2009-01-08 | $24.45 | $24.45 | 22,400 |
| 2009-01-07 | $25.10 | $25.10 | 23,700 |
| 2009-01-06 | $24.20 | $24.20 | 5,800 |
| 2009-01-05 | $23.80 | $23.80 | 76,300 |
| 2009-01-02 | $25.35 | $25.35 | 91,300 |