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
- 2007-05-23 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 | $45.63 | $45.63 | 1,100 |
| 2009-12-30 | $45.59 | $45.59 | 200 |
| 2009-12-29 | $45.65 | $45.65 | 500 |
| 2009-12-28 | $45.38 | $45.38 | 0 |
| 2009-12-24 | $45.38 | $45.38 | 400 |
| 2009-12-23 | $45.45 | $45.45 | 5,900 |
| 2009-12-22 | $45.19 | $45.19 | 1,700 |
| 2009-12-21 | $45.08 | $45.08 | 2,700 |
| 2009-12-18 | $45.00 | $45.00 | 4,600 |
| 2009-12-17 | $45.14 | $45.14 | 1,400 |
| 2009-12-16 | $45.13 | $45.13 | 2,100 |
| 2009-12-15 | $45.05 | $45.05 | 1,600 |
| 2009-12-14 | $45.00 | $45.00 | 1,500 |
| 2009-12-11 | $44.74 | $44.74 | 1,100 |
| 2009-12-10 | $44.85 | $44.85 | 200 |
| 2009-12-09 | $44.44 | $44.44 | 1,000 |
| 2009-12-08 | $44.65 | $44.65 | 2,900 |
| 2009-12-07 | $44.80 | $44.80 | 1,900 |
| 2009-12-04 | $44.66 | $44.66 | 200 |
| 2009-12-03 | $44.67 | $44.67 | 1,200 |
| 2009-12-02 | $44.70 | $44.70 | 1,200 |
| 2009-12-01 | $44.47 | $44.47 | 7,000 |
| 2009-11-30 | $43.97 | $43.97 | 1,900 |
| 2009-11-27 | $44.03 | $44.03 | 500 |
| 2009-11-25 | $44.62 | $44.62 | 200 |
| 2009-11-24 | $44.38 | $44.38 | 2,800 |
| 2009-11-23 | $44.49 | $44.49 | 5,300 |
| 2009-11-20 | $44.20 | $44.20 | 3,600 |
| 2009-11-19 | $43.95 | $43.95 | 0 |
| 2009-11-18 | $43.95 | $43.95 | 2,700 |
| 2009-11-17 | $44.23 | $44.23 | 12,900 |
| 2009-11-16 | $44.12 | $44.12 | 900 |
| 2009-11-13 | $43.79 | $43.79 | 500 |
| 2009-11-12 | $43.65 | $43.65 | 900 |
| 2009-11-11 | $43.87 | $43.87 | 1,500 |
| 2009-11-10 | $43.70 | $43.70 | 0 |
| 2009-11-09 | $43.70 | $43.70 | 3,300 |
| 2009-11-06 | $41.90 | $41.90 | 6,600 |
| 2009-11-05 | $42.61 | $42.61 | 0 |
| 2009-11-04 | $42.61 | $42.61 | 100 |
| 2009-11-03 | $42.31 | $42.31 | 500 |
| 2009-11-02 | $42.17 | $42.17 | 1,100 |
| 2009-10-30 | $41.95 | $41.95 | 4,200 |
| 2009-10-29 | $42.58 | $42.58 | 100 |
| 2009-10-28 | $42.41 | $42.41 | 500 |
| 2009-10-27 | $42.85 | $42.85 | 3,000 |
| 2009-10-26 | $42.65 | $42.65 | 5,300 |
| 2009-10-23 | $43.02 | $43.02 | 1,000 |
| 2009-10-22 | $43.17 | $43.17 | 200 |
| 2009-10-21 | $43.25 | $43.25 | 1,000 |
| 2009-10-20 | $43.20 | $43.20 | 1,800 |
| 2009-10-19 | $43.20 | $43.20 | 2,200 |
| 2009-10-16 | $43.06 | $43.06 | 1,200 |
| 2009-10-15 | $43.00 | $43.00 | 1,400 |
| 2009-10-14 | $43.32 | $43.32 | 1,100 |
| 2009-10-13 | $42.57 | $42.57 | 3,100 |
| 2009-10-12 | $42.63 | $42.63 | 1,600 |
| 2009-10-09 | $42.60 | $42.60 | 1,300 |
| 2009-10-08 | $42.69 | $42.69 | 800 |
| 2009-10-07 | $41.92 | $41.92 | 0 |
| 2009-10-06 | $41.92 | $41.92 | 1,200 |
| 2009-10-05 | $41.57 | $41.57 | 800 |
| 2009-10-02 | $41.37 | $41.37 | 300 |
| 2009-10-01 | $41.72 | $41.72 | 0 |
| 2009-09-30 | $41.72 | $41.72 | 600 |
| 2009-09-29 | $42.03 | $42.03 | 300 |
| 2009-09-28 | $41.96 | $41.96 | 200 |
| 2009-09-25 | $41.97 | $41.97 | 900 |
| 2009-09-24 | $42.01 | $42.01 | 600 |
| 2009-09-23 | $42.14 | $42.14 | 700 |
| 2009-09-22 | $42.10 | $42.10 | 1,100 |
| 2009-09-21 | $41.85 | $41.85 | 900 |
| 2009-09-18 | $43.65 | $43.65 | 1,200 |
| 2009-09-17 | $42.41 | $42.41 | 1,900 |
| 2009-09-16 | $42.41 | $42.41 | 200 |
| 2009-09-15 | $42.36 | $42.36 | 1,200 |
| 2009-09-14 | $42.29 | $42.29 | 13,600 |
| 2009-09-11 | $41.80 | $41.80 | 0 |
| 2009-09-10 | $41.80 | $41.80 | 900 |
| 2009-09-09 | $41.97 | $41.97 | 7,400 |
| 2009-09-08 | $41.50 | $41.50 | 1,900 |
| 2009-09-04 | $41.52 | $41.52 | 400 |
| 2009-09-03 | $40.70 | $40.70 | 600 |
| 2009-09-02 | $40.45 | $40.45 | 7,200 |
| 2009-09-01 | $41.28 | $41.28 | 26,400 |
| 2009-08-31 | $42.40 | $42.40 | 6,700 |
| 2009-08-28 | $43.00 | $43.00 | 300 |
| 2009-08-27 | $42.73 | $42.73 | 3,700 |
| 2009-08-26 | $41.50 | $41.50 | 10,400 |
| 2009-08-25 | $41.10 | $41.10 | 1,200 |
| 2009-08-24 | $40.91 | $40.91 | 3,700 |
| 2009-08-21 | $41.22 | $41.22 | 16,500 |
| 2009-08-20 | $41.15 | $41.15 | 100 |
| 2009-08-19 | $40.77 | $40.77 | 900 |
| 2009-08-18 | $40.75 | $40.75 | 300 |
| 2009-08-17 | $40.68 | $40.68 | 300 |
| 2009-08-14 | $40.73 | $40.73 | 5,500 |
| 2009-08-13 | $41.18 | $41.18 | 2,800 |
| 2009-08-12 | $41.08 | $41.08 | 1,100 |
| 2009-08-11 | $40.62 | $40.62 | 400 |
| 2009-08-10 | $41.03 | $41.03 | 1,900 |
| 2009-08-07 | $41.10 | $41.10 | 1,400 |
| 2009-08-06 | $40.94 | $40.94 | 1,500 |
| 2009-08-05 | $40.60 | $40.60 | 3,900 |
| 2009-08-04 | $40.62 | $40.62 | 600 |
| 2009-08-03 | $40.65 | $40.65 | 1,400 |
| 2009-07-31 | $40.92 | $40.92 | 800 |
| 2009-07-30 | $40.75 | $40.75 | 600 |
| 2009-07-29 | $40.37 | $40.37 | 0 |
| 2009-07-28 | $40.37 | $40.37 | 100 |
| 2009-07-27 | $40.37 | $40.37 | 200 |
| 2009-07-24 | $40.32 | $40.32 | 0 |
| 2009-07-23 | $40.32 | $40.32 | 300 |
| 2009-07-22 | $40.00 | $40.00 | 200 |
| 2009-07-21 | $39.93 | $39.93 | 1,600 |
| 2009-07-20 | $39.80 | $39.80 | 5,500 |
| 2009-07-17 | $39.00 | $39.00 | 800 |
| 2009-07-16 | $39.85 | $39.85 | 0 |
| 2009-07-15 | $39.85 | $39.85 | 600 |
| 2009-07-14 | $38.46 | $38.46 | 3,100 |
| 2009-07-13 | $38.30 | $38.30 | 1,800 |
| 2009-07-10 | $37.54 | $37.54 | 3,700 |
| 2009-07-09 | $37.92 | $37.92 | 0 |
| 2009-07-08 | $37.92 | $37.92 | 0 |
| 2009-07-07 | $37.92 | $37.92 | 200 |
| 2009-07-06 | $38.51 | $38.51 | 0 |
| 2009-07-02 | $38.51 | $38.51 | 800 |
| 2009-07-01 | $39.16 | $39.16 | 400 |
| 2009-06-30 | $39.06 | $39.06 | 400 |
| 2009-06-29 | $39.19 | $39.19 | 200 |
| 2009-06-26 | $38.85 | $38.85 | 200 |
| 2009-06-25 | $38.61 | $38.61 | 600 |
| 2009-06-24 | $37.93 | $37.93 | 300 |
| 2009-06-23 | $37.64 | $37.64 | 2,100 |
| 2009-06-22 | $37.93 | $37.93 | 200 |
| 2009-06-19 | $38.25 | $38.25 | 300 |
| 2009-06-18 | $38.10 | $38.10 | 0 |
| 2009-06-17 | $38.10 | $38.10 | 2,500 |
| 2009-06-16 | $38.24 | $38.24 | 1,300 |
| 2009-06-15 | $38.15 | $38.15 | 300 |
| 2009-06-12 | $38.25 | $38.25 | 200 |
| 2009-06-11 | $38.25 | $38.25 | 2,200 |
| 2009-06-10 | $38.21 | $38.21 | 3,500 |
| 2009-06-09 | $38.32 | $38.32 | 14,500 |
| 2009-06-08 | $38.75 | $38.75 | 400 |
| 2009-06-05 | $38.74 | $38.74 | 1,400 |
| 2009-06-04 | $38.21 | $38.21 | 1,000 |
| 2009-06-03 | $38.11 | $38.11 | 500 |
| 2009-06-02 | $38.69 | $38.69 | 5,400 |
| 2009-06-01 | $38.40 | $38.40 | 800 |
| 2009-05-29 | $37.68 | $37.68 | 100 |
| 2009-05-28 | $37.37 | $37.37 | 0 |
| 2009-05-27 | $37.37 | $37.37 | 700 |
| 2009-05-26 | $37.68 | $37.68 | 1,000 |
| 2009-05-22 | $37.36 | $37.36 | 1,600 |
| 2009-05-21 | $37.41 | $37.41 | 200 |
| 2009-05-20 | $38.00 | $38.00 | 400 |
| 2009-05-19 | $37.57 | $37.57 | 0 |
| 2009-05-18 | $37.57 | $37.57 | 2,000 |
| 2009-05-15 | $36.62 | $36.62 | 200 |
| 2009-05-14 | $37.25 | $37.25 | 100 |
| 2009-05-13 | $37.36 | $37.36 | 2,000 |
| 2009-05-12 | $37.37 | $37.37 | 1,500 |
| 2009-05-11 | $37.18 | $37.18 | 1,700 |
| 2009-05-08 | $37.39 | $37.39 | 2,400 |
| 2009-05-07 | $37.04 | $37.04 | 7,200 |
| 2009-05-06 | $37.26 | $37.26 | 500 |
| 2009-05-05 | $37.01 | $37.01 | 1,000 |
| 2009-05-04 | $36.89 | $36.89 | 2,000 |
| 2009-05-01 | $36.79 | $36.79 | 1,500 |
| 2009-04-30 | $36.59 | $36.59 | 5,000 |
| 2009-04-29 | $36.43 | $36.43 | 900 |
| 2009-04-28 | $35.90 | $35.90 | 300 |
| 2009-04-27 | $35.80 | $35.80 | 7,100 |
| 2009-04-24 | $36.26 | $36.26 | 2,000 |
| 2009-04-23 | $35.54 | $35.54 | 300 |
| 2009-04-22 | $35.73 | $35.73 | 1,400 |
| 2009-04-21 | $35.44 | $35.44 | 10,000 |
| 2009-04-20 | $35.19 | $35.19 | 2,300 |
| 2009-04-17 | $36.18 | $36.18 | 14,900 |
| 2009-04-16 | $36.19 | $36.19 | 0 |
| 2009-04-15 | $36.19 | $36.19 | 3,300 |
| 2009-04-14 | $36.14 | $36.14 | 800 |
| 2009-04-13 | $36.14 | $36.14 | 4,600 |
| 2009-04-09 | $36.10 | $36.10 | 2,200 |
| 2009-04-08 | $36.07 | $36.07 | 900 |
| 2009-04-07 | $35.70 | $35.70 | 1,600 |
| 2009-04-06 | $35.82 | $35.82 | 1,700 |
| 2009-04-03 | $35.83 | $35.83 | 3,400 |
| 2009-04-02 | $35.82 | $35.82 | 700 |
| 2009-04-01 | $35.27 | $35.27 | 100 |
| 2009-03-31 | $35.16 | $35.16 | 200 |
| 2009-03-30 | $34.82 | $34.82 | 300 |
| 2009-03-27 | $35.33 | $35.33 | 0 |
| 2009-03-26 | $35.33 | $35.33 | 5,400 |
| 2009-03-25 | $34.94 | $34.94 | 2,400 |
| 2009-03-24 | $35.32 | $35.32 | 900 |
| 2009-03-23 | $35.23 | $35.23 | 3,700 |
| 2009-03-20 | $34.67 | $34.67 | 0 |
| 2009-03-19 | $34.67 | $34.67 | 200 |
| 2009-03-18 | $34.21 | $34.21 | 400 |
| 2009-03-17 | $34.41 | $34.41 | 1,300 |
| 2009-03-16 | $33.38 | $33.38 | 0 |
| 2009-03-13 | $33.38 | $33.38 | 900 |
| 2009-03-12 | $32.61 | $32.61 | 100 |
| 2009-03-11 | $32.50 | $32.50 | 500 |
| 2009-03-10 | $32.05 | $32.05 | 2,200 |
| 2009-03-09 | $30.51 | $30.51 | 400 |
| 2009-03-06 | $30.62 | $30.62 | 0 |
| 2009-03-05 | $30.62 | $30.62 | 1,200 |
| 2009-03-04 | $31.80 | $31.80 | 7,400 |
| 2009-03-03 | $31.21 | $31.21 | 2,000 |
| 2009-03-02 | $31.46 | $31.46 | 3,000 |
| 2009-02-27 | $32.77 | $32.77 | 5,100 |
| 2009-02-26 | $33.18 | $33.18 | 5,500 |
| 2009-02-25 | $33.17 | $33.17 | 10,900 |
| 2009-02-24 | $33.55 | $33.55 | 1,900 |
| 2009-02-23 | $32.62 | $32.62 | 7,300 |
| 2009-02-20 | $32.15 | $32.15 | 2,200 |
| 2009-02-19 | $33.70 | $33.70 | 3,500 |
| 2009-02-18 | $33.97 | $33.97 | 300 |
| 2009-02-17 | $34.04 | $34.04 | 2,000 |
| 2009-02-13 | $35.49 | $35.49 | 1,200 |
| 2009-02-12 | $35.45 | $35.45 | 2,000 |
| 2009-02-11 | $35.20 | $35.20 | 2,700 |
| 2009-02-10 | $35.19 | $35.19 | 1,000 |
| 2009-02-09 | $36.15 | $36.15 | 4,800 |
| 2009-02-06 | $35.87 | $35.87 | 1,200 |
| 2009-02-05 | $35.40 | $35.40 | 21,000 |
| 2009-02-04 | $35.14 | $35.14 | 5,800 |
| 2009-02-03 | $35.23 | $35.23 | 1,500 |
| 2009-02-02 | $34.87 | $34.87 | 5,000 |
| 2009-01-30 | $34.71 | $34.71 | 4,500 |
| 2009-01-29 | $35.43 | $35.43 | 500 |
| 2009-01-28 | $35.59 | $35.59 | 3,400 |
| 2009-01-27 | $35.21 | $35.21 | 3,300 |
| 2009-01-26 | $34.62 | $34.62 | 9,900 |
| 2009-01-23 | $34.68 | $34.68 | 3,200 |
| 2009-01-22 | $34.94 | $34.94 | 26,800 |
| 2009-01-21 | $34.71 | $34.71 | 25,600 |
| 2009-01-20 | $33.99 | $33.99 | 3,000 |
| 2009-01-16 | $34.63 | $34.63 | 20,000 |
| 2009-01-15 | $33.88 | $33.88 | 2,200 |
| 2009-01-14 | $34.78 | $34.78 | 10,000 |
| 2009-01-13 | $35.84 | $35.84 | 2,100 |
| 2009-01-12 | $36.51 | $36.51 | 0 |
| 2009-01-09 | $36.51 | $36.51 | 700 |
| 2009-01-08 | $36.44 | $36.44 | 200 |
| 2009-01-07 | $36.46 | $36.46 | 400 |
| 2009-01-06 | $36.77 | $36.77 | 2,200 |
| 2009-01-05 | $36.87 | $36.87 | 400 |
| 2009-01-02 | $36.89 | $36.89 | 2,800 |