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
- 1980-03-17 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 | $42.32 | $49.03 | 116,300 |
| 2009-12-30 | $42.62 | $49.38 | 137,100 |
| 2009-12-29 | $42.69 | $49.46 | 103,500 |
| 2009-12-28 | $43.12 | $49.96 | 262,800 |
| 2009-12-24 | $43.84 | $50.79 | 179,200 |
| 2009-12-23 | $41.93 | $48.58 | 140,700 |
| 2009-12-22 | $41.68 | $48.29 | 335,300 |
| 2009-12-21 | $41.11 | $47.63 | 504,700 |
| 2009-12-18 | $41.35 | $47.91 | 255,500 |
| 2009-12-17 | $41.25 | $47.79 | 232,400 |
| 2009-12-16 | $41.85 | $48.49 | 174,300 |
| 2009-12-15 | $41.91 | $48.56 | 182,700 |
| 2009-12-14 | $42.33 | $49.04 | 163,800 |
| 2009-12-11 | $42.18 | $48.87 | 238,900 |
| 2009-12-10 | $42.20 | $48.89 | 415,100 |
| 2009-12-09 | $41.29 | $47.84 | 230,600 |
| 2009-12-08 | $41.28 | $47.83 | 279,200 |
| 2009-12-07 | $41.33 | $47.88 | 504,900 |
| 2009-12-04 | $41.04 | $47.55 | 700,900 |
| 2009-12-03 | $39.67 | $45.96 | 415,800 |
| 2009-12-02 | $38.63 | $44.76 | 201,600 |
| 2009-12-01 | $39.26 | $45.49 | 346,100 |
| 2009-11-30 | $38.22 | $44.28 | 428,000 |
| 2009-11-27 | $37.28 | $43.19 | 233,900 |
| 2009-11-25 | $38.33 | $44.41 | 187,200 |
| 2009-11-24 | $37.64 | $43.61 | 274,200 |
| 2009-11-23 | $38.37 | $44.45 | 267,100 |
| 2009-11-20 | $38.03 | $44.06 | 839,000 |
| 2009-11-19 | $37.11 | $42.99 | 409,500 |
| 2009-11-18 | $38.63 | $44.76 | 418,700 |
| 2009-11-17 | $38.91 | $45.08 | 262,000 |
| 2009-11-16 | $38.33 | $44.41 | 494,400 |
| 2009-11-13 | $37.99 | $44.01 | 221,800 |
| 2009-11-12 | $37.56 | $43.52 | 171,800 |
| 2009-11-11 | $38.30 | $44.37 | 383,100 |
| 2009-11-10 | $38.10 | $44.14 | 475,800 |
| 2009-11-09 | $38.27 | $44.34 | 364,800 |
| 2009-11-06 | $37.82 | $43.82 | 337,600 |
| 2009-11-05 | $37.49 | $43.43 | 410,700 |
| 2009-11-04 | $37.53 | $43.48 | 278,100 |
| 2009-11-03 | $37.74 | $43.72 | 231,300 |
| 2009-11-02 | $37.78 | $43.77 | 388,700 |
| 2009-10-30 | $37.66 | $43.63 | 629,500 |
| 2009-10-29 | $38.58 | $44.70 | 497,300 |
| 2009-10-28 | $37.25 | $43.16 | 399,700 |
| 2009-10-27 | $38.12 | $44.16 | 423,700 |
| 2009-10-26 | $38.96 | $45.14 | 482,100 |
| 2009-10-23 | $39.08 | $45.28 | 695,800 |
| 2009-10-22 | $40.03 | $46.38 | 1,112,800 |
| 2009-10-21 | $39.24 | $45.46 | 650,200 |
| 2009-10-20 | $39.52 | $45.79 | 728,400 |
| 2009-10-19 | $39.23 | $45.45 | 657,700 |
| 2009-10-16 | $38.71 | $44.85 | 471,900 |
| 2009-10-15 | $39.15 | $45.36 | 968,300 |
| 2009-10-14 | $39.08 | $45.28 | 915,400 |
| 2009-10-13 | $38.75 | $44.89 | 614,900 |
| 2009-10-12 | $38.79 | $44.94 | 464,400 |
| 2009-10-09 | $38.49 | $44.59 | 491,800 |
| 2009-10-08 | $38.37 | $44.45 | 779,600 |
| 2009-10-07 | $37.69 | $43.67 | 495,500 |
| 2009-10-06 | $37.98 | $44.00 | 376,700 |
| 2009-10-05 | $38.09 | $44.13 | 648,400 |
| 2009-10-02 | $37.94 | $43.96 | 410,700 |
| 2009-10-01 | $38.50 | $44.60 | 524,900 |
| 2009-09-30 | $39.99 | $46.33 | 262,600 |
| 2009-09-29 | $40.04 | $46.39 | 368,900 |
| 2009-09-28 | $40.53 | $46.96 | 609,100 |
| 2009-09-25 | $40.11 | $46.47 | 541,900 |
| 2009-09-24 | $40.50 | $46.92 | 733,000 |
| 2009-09-23 | $40.14 | $46.50 | 303,900 |
| 2009-09-22 | $40.49 | $46.91 | 239,000 |
| 2009-09-21 | $40.08 | $46.44 | 145,400 |
| 2009-09-18 | $40.49 | $46.91 | 412,900 |
| 2009-09-17 | $40.15 | $46.52 | 324,400 |
| 2009-09-16 | $41.08 | $47.59 | 681,200 |
| 2009-09-15 | $39.53 | $45.80 | 678,900 |
| 2009-09-14 | $38.58 | $44.70 | 394,800 |
| 2009-09-11 | $39.05 | $45.24 | 396,900 |
| 2009-09-10 | $39.17 | $45.38 | 321,200 |
| 2009-09-09 | $38.41 | $44.50 | 720,200 |
| 2009-09-08 | $38.67 | $44.80 | 593,800 |
| 2009-09-04 | $38.12 | $44.16 | 405,300 |
| 2009-09-03 | $37.58 | $43.54 | 412,700 |
| 2009-09-02 | $37.62 | $43.58 | 773,600 |
| 2009-09-01 | $37.83 | $43.83 | 587,500 |
| 2009-08-31 | $38.21 | $44.27 | 537,600 |
| 2009-08-28 | $39.47 | $45.73 | 376,500 |
| 2009-08-27 | $38.99 | $45.17 | 534,300 |
| 2009-08-26 | $39.06 | $45.25 | 935,200 |
| 2009-08-25 | $39.35 | $45.59 | 456,100 |
| 2009-08-24 | $39.12 | $45.32 | 513,600 |
| 2009-08-21 | $37.98 | $44.00 | 455,600 |
| 2009-08-20 | $37.60 | $43.56 | 615,600 |
| 2009-08-19 | $36.27 | $42.02 | 392,700 |
| 2009-08-18 | $35.94 | $41.64 | 793,600 |
| 2009-08-17 | $34.27 | $39.70 | 346,900 |
| 2009-08-14 | $35.53 | $41.16 | 304,900 |
| 2009-08-13 | $35.91 | $41.60 | 720,200 |
| 2009-08-12 | $35.82 | $41.50 | 719,300 |
| 2009-08-11 | $35.55 | $41.19 | 341,000 |
| 2009-08-10 | $35.72 | $41.38 | 649,000 |
| 2009-08-07 | $35.63 | $41.28 | 574,700 |
| 2009-08-06 | $35.57 | $41.21 | 1,784,300 |
| 2009-08-05 | $35.83 | $41.51 | 513,600 |
| 2009-08-04 | $36.31 | $42.07 | 206,600 |
| 2009-08-03 | $36.80 | $42.63 | 303,600 |
| 2009-07-31 | $37.02 | $42.89 | 441,800 |
| 2009-07-30 | $36.33 | $42.09 | 360,000 |
| 2009-07-29 | $35.90 | $41.59 | 410,700 |
| 2009-07-28 | $36.05 | $41.77 | 823,700 |
| 2009-07-27 | $35.53 | $41.16 | 264,400 |
| 2009-07-24 | $35.14 | $40.71 | 441,100 |
| 2009-07-23 | $34.04 | $39.44 | 353,700 |
| 2009-07-22 | $33.64 | $38.97 | 484,200 |
| 2009-07-21 | $33.92 | $39.30 | 715,500 |
| 2009-07-20 | $33.63 | $38.96 | 225,800 |
| 2009-07-17 | $33.13 | $38.38 | 393,900 |
| 2009-07-16 | $33.41 | $38.71 | 509,200 |
| 2009-07-15 | $33.04 | $38.28 | 434,000 |
| 2009-07-14 | $32.56 | $37.72 | 188,200 |
| 2009-07-13 | $32.20 | $37.31 | 268,400 |
| 2009-07-10 | $31.64 | $36.66 | 371,700 |
| 2009-07-09 | $31.73 | $36.76 | 443,800 |
| 2009-07-08 | $31.70 | $36.73 | 519,000 |
| 2009-07-07 | $31.55 | $36.55 | 731,500 |
| 2009-07-06 | $32.31 | $37.43 | 416,200 |
| 2009-07-02 | $31.28 | $36.24 | 398,000 |
| 2009-07-01 | $32.55 | $37.71 | 392,900 |
| 2009-06-30 | $32.53 | $37.69 | 429,100 |
| 2009-06-29 | $33.43 | $38.73 | 352,800 |
| 2009-06-26 | $33.90 | $39.28 | 363,800 |
| 2009-06-25 | $34.39 | $39.84 | 461,200 |
| 2009-06-24 | $33.69 | $39.03 | 396,300 |
| 2009-06-23 | $32.72 | $37.91 | 267,200 |
| 2009-06-22 | $32.58 | $37.75 | 325,400 |
| 2009-06-19 | $33.61 | $38.94 | 349,900 |
| 2009-06-18 | $32.36 | $37.49 | 298,500 |
| 2009-06-17 | $32.99 | $38.22 | 415,700 |
| 2009-06-16 | $33.06 | $38.30 | 430,300 |
| 2009-06-15 | $33.21 | $38.48 | 380,400 |
| 2009-06-12 | $34.52 | $39.99 | 496,000 |
| 2009-06-11 | $34.61 | $40.10 | 372,400 |
| 2009-06-10 | $34.18 | $39.60 | 395,000 |
| 2009-06-09 | $34.47 | $39.94 | 457,000 |
| 2009-06-08 | $33.97 | $39.36 | 705,500 |
| 2009-06-05 | $33.51 | $38.82 | 844,800 |
| 2009-06-04 | $32.59 | $37.76 | 443,400 |
| 2009-06-03 | $32.38 | $37.51 | 580,900 |
| 2009-06-02 | $33.35 | $38.64 | 791,800 |
| 2009-06-01 | $33.15 | $38.41 | 1,316,700 |
| 2009-05-29 | $33.17 | $38.43 | 602,700 |
| 2009-05-28 | $33.15 | $38.41 | 719,800 |
| 2009-05-27 | $32.86 | $38.07 | 466,000 |
| 2009-05-26 | $34.08 | $39.48 | 656,600 |
| 2009-05-22 | $33.53 | $38.85 | 294,000 |
| 2009-05-21 | $33.60 | $38.93 | 375,500 |
| 2009-05-20 | $34.66 | $40.16 | 653,700 |
| 2009-05-19 | $34.31 | $39.75 | 430,000 |
| 2009-05-18 | $34.12 | $39.53 | 505,800 |
| 2009-05-15 | $34.14 | $39.55 | 1,084,700 |
| 2009-05-14 | $33.16 | $38.42 | 687,300 |
| 2009-05-13 | $33.40 | $38.70 | 742,800 |
| 2009-05-12 | $34.83 | $40.35 | 696,500 |
| 2009-05-11 | $33.80 | $39.16 | 600,700 |
| 2009-05-08 | $34.84 | $40.36 | 677,200 |
| 2009-05-07 | $33.59 | $38.92 | 884,100 |
| 2009-05-06 | $33.52 | $38.83 | 543,900 |
| 2009-05-05 | $32.87 | $38.08 | 397,200 |
| 2009-05-04 | $32.83 | $38.04 | 475,500 |
| 2009-05-01 | $32.04 | $37.12 | 624,600 |
| 2009-04-30 | $30.21 | $35.00 | 617,700 |
| 2009-04-29 | $29.63 | $34.33 | 487,600 |
| 2009-04-28 | $29.31 | $33.96 | 333,700 |
| 2009-04-27 | $29.94 | $34.69 | 554,800 |
| 2009-04-24 | $30.65 | $35.51 | 945,300 |
| 2009-04-23 | $30.74 | $35.61 | 1,258,300 |
| 2009-04-22 | $30.19 | $34.98 | 1,409,000 |
| 2009-04-21 | $30.32 | $35.13 | 510,800 |
| 2009-04-20 | $30.20 | $34.99 | 599,500 |
| 2009-04-17 | $30.93 | $35.83 | 371,400 |
| 2009-04-16 | $30.87 | $35.76 | 786,900 |
| 2009-04-15 | $30.99 | $35.90 | 755,500 |
| 2009-04-14 | $30.95 | $35.86 | 653,700 |
| 2009-04-13 | $31.94 | $37.00 | 442,000 |
| 2009-04-09 | $31.54 | $36.54 | 501,000 |
| 2009-04-08 | $29.81 | $34.54 | 648,500 |
| 2009-04-07 | $30.31 | $35.12 | 621,800 |
| 2009-04-06 | $30.69 | $35.56 | 533,600 |
| 2009-04-03 | $30.88 | $35.78 | 692,300 |
| 2009-04-02 | $30.95 | $35.86 | 809,000 |
| 2009-04-01 | $29.95 | $34.70 | 801,000 |
| 2009-03-31 | $29.03 | $33.63 | 773,100 |
| 2009-03-30 | $29.11 | $33.73 | 674,200 |
| 2009-03-27 | $30.25 | $35.05 | 766,500 |
| 2009-03-26 | $30.66 | $35.52 | 927,800 |
| 2009-03-25 | $29.51 | $34.19 | 1,248,700 |
| 2009-03-24 | $28.97 | $33.56 | 700,600 |
| 2009-03-23 | $29.51 | $34.19 | 1,145,600 |
| 2009-03-20 | $27.04 | $31.33 | 1,350,000 |
| 2009-03-19 | $28.06 | $32.51 | 1,157,500 |
| 2009-03-18 | $27.51 | $31.87 | 1,345,900 |
| 2009-03-17 | $27.62 | $32.00 | 1,111,800 |
| 2009-03-16 | $26.66 | $30.89 | 1,309,600 |
| 2009-03-13 | $25.68 | $29.75 | 1,324,700 |
| 2009-03-12 | $24.29 | $28.14 | 740,700 |
| 2009-03-11 | $23.49 | $27.21 | 724,900 |
| 2009-03-10 | $22.61 | $26.20 | 646,200 |
| 2009-03-09 | $21.52 | $24.93 | 1,237,400 |
| 2009-03-06 | $22.05 | $25.55 | 798,700 |
| 2009-03-05 | $21.95 | $25.43 | 925,700 |
| 2009-03-04 | $23.88 | $27.67 | 843,700 |
| 2009-03-03 | $23.23 | $26.91 | 1,285,700 |
| 2009-03-02 | $23.88 | $27.67 | 954,700 |
| 2009-02-27 | $25.11 | $29.09 | 2,042,900 |
| 2009-02-26 | $24.58 | $28.48 | 1,422,100 |
| 2009-02-25 | $25.48 | $29.52 | 1,312,600 |
| 2009-02-24 | $25.15 | $29.14 | 1,196,700 |
| 2009-02-23 | $24.07 | $27.89 | 1,028,400 |
| 2009-02-20 | $24.11 | $27.93 | 914,700 |
| 2009-02-19 | $24.41 | $28.28 | 748,200 |
| 2009-02-18 | $24.97 | $28.93 | 1,537,400 |
| 2009-02-17 | $24.81 | $28.74 | 1,015,500 |
| 2009-02-13 | $26.52 | $30.72 | 655,400 |
| 2009-02-12 | $26.78 | $31.03 | 717,600 |
| 2009-02-11 | $27.70 | $32.09 | 508,100 |
| 2009-02-10 | $27.69 | $32.08 | 988,200 |
| 2009-02-09 | $28.73 | $33.29 | 621,400 |
| 2009-02-06 | $28.72 | $33.27 | 627,800 |
| 2009-02-05 | $27.60 | $31.98 | 997,600 |
| 2009-02-04 | $27.82 | $32.23 | 872,800 |
| 2009-02-03 | $27.46 | $31.81 | 793,800 |
| 2009-02-02 | $26.25 | $30.41 | 713,700 |
| 2009-01-30 | $26.96 | $31.23 | 796,100 |
| 2009-01-29 | $28.35 | $32.85 | 793,600 |
| 2009-01-28 | $29.20 | $33.83 | 742,500 |
| 2009-01-27 | $28.84 | $33.41 | 891,600 |
| 2009-01-26 | $27.99 | $32.43 | 950,500 |
| 2009-01-23 | $28.67 | $33.22 | 1,045,300 |
| 2009-01-22 | $29.25 | $33.89 | 1,018,400 |
| 2009-01-21 | $30.87 | $35.76 | 1,153,300 |
| 2009-01-20 | $29.58 | $34.27 | 861,100 |
| 2009-01-16 | $31.04 | $35.96 | 753,700 |
| 2009-01-15 | $31.15 | $36.09 | 1,128,200 |
| 2009-01-14 | $31.10 | $36.03 | 1,670,900 |
| 2009-01-13 | $32.24 | $37.35 | 1,249,800 |
| 2009-01-12 | $33.58 | $38.90 | 916,800 |
| 2009-01-09 | $33.79 | $39.15 | 639,200 |
| 2009-01-08 | $34.85 | $40.38 | 691,900 |
| 2009-01-07 | $34.65 | $40.14 | 2,011,300 |
| 2009-01-06 | $32.62 | $37.79 | 1,758,400 |
| 2009-01-05 | $30.98 | $35.89 | 1,037,000 |
| 2009-01-02 | $31.71 | $36.74 | 404,500 |