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
- 1999-03-11 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 | $48.99 | $89.09 | 200 |
| 2009-12-30 | $48.99 | $89.09 | 0 |
| 2009-12-29 | $48.99 | $89.09 | 0 |
| 2009-12-28 | $48.99 | $89.09 | 0 |
| 2009-12-24 | $48.99 | $89.09 | 0 |
| 2009-12-23 | $48.99 | $89.09 | 0 |
| 2009-12-22 | $48.99 | $89.09 | 0 |
| 2009-12-21 | $48.99 | $89.09 | 0 |
| 2009-12-18 | $48.99 | $89.09 | 0 |
| 2009-12-17 | $48.99 | $89.09 | 200 |
| 2009-12-16 | $48.00 | $87.29 | 300 |
| 2009-12-15 | $48.00 | $87.29 | 300 |
| 2009-12-14 | $48.15 | $87.56 | 200 |
| 2009-12-11 | $47.05 | $85.56 | 0 |
| 2009-12-10 | $47.05 | $85.56 | 0 |
| 2009-12-09 | $47.05 | $85.56 | 100 |
| 2009-12-08 | $47.00 | $85.47 | 200 |
| 2009-12-07 | $48.00 | $85.82 | 300 |
| 2009-12-04 | $47.00 | $84.03 | 400 |
| 2009-12-03 | $49.00 | $87.60 | 600 |
| 2009-12-02 | $47.95 | $85.73 | 300 |
| 2009-12-01 | $47.95 | $85.73 | 300 |
| 2009-11-30 | $47.95 | $85.73 | 1,100 |
| 2009-11-27 | $47.95 | $85.73 | 0 |
| 2009-11-25 | $47.95 | $85.73 | 100 |
| 2009-11-24 | $47.75 | $85.37 | 800 |
| 2009-11-23 | $47.05 | $84.12 | 0 |
| 2009-11-20 | $47.05 | $84.12 | 0 |
| 2009-11-19 | $47.05 | $84.12 | 0 |
| 2009-11-18 | $47.05 | $84.12 | 0 |
| 2009-11-17 | $47.05 | $84.12 | 700 |
| 2009-11-16 | $46.55 | $83.22 | 0 |
| 2009-11-13 | $46.55 | $83.22 | 500 |
| 2009-11-12 | $47.95 | $85.73 | 800 |
| 2009-11-11 | $47.95 | $85.73 | 600 |
| 2009-11-10 | $48.00 | $85.82 | 300 |
| 2009-11-09 | $47.06 | $84.14 | 0 |
| 2009-11-06 | $47.06 | $84.14 | 200 |
| 2009-11-05 | $47.05 | $84.12 | 0 |
| 2009-11-04 | $47.05 | $84.12 | 0 |
| 2009-11-03 | $47.05 | $84.12 | 0 |
| 2009-11-02 | $47.05 | $84.12 | 0 |
| 2009-10-30 | $47.05 | $84.12 | 600 |
| 2009-10-29 | $47.30 | $84.57 | 0 |
| 2009-10-28 | $47.30 | $84.57 | 0 |
| 2009-10-27 | $47.30 | $84.57 | 200 |
| 2009-10-26 | $47.30 | $84.57 | 300 |
| 2009-10-23 | $48.75 | $87.16 | 0 |
| 2009-10-22 | $48.75 | $87.16 | 0 |
| 2009-10-21 | $48.75 | $87.16 | 0 |
| 2009-10-20 | $48.75 | $87.16 | 0 |
| 2009-10-19 | $48.75 | $87.16 | 400 |
| 2009-10-16 | $48.75 | $87.16 | 0 |
| 2009-10-15 | $48.75 | $87.16 | 0 |
| 2009-10-14 | $48.75 | $87.16 | 1,400 |
| 2009-10-13 | $47.25 | $84.48 | 0 |
| 2009-10-12 | $47.25 | $84.48 | 0 |
| 2009-10-09 | $47.25 | $84.48 | 0 |
| 2009-10-08 | $47.25 | $84.48 | 300 |
| 2009-10-07 | $48.50 | $86.71 | 200 |
| 2009-10-06 | $47.15 | $84.30 | 400 |
| 2009-10-05 | $48.80 | $87.25 | 0 |
| 2009-10-02 | $48.80 | $87.25 | 0 |
| 2009-10-01 | $48.80 | $87.25 | 200 |
| 2009-09-30 | $49.00 | $87.60 | 0 |
| 2009-09-29 | $49.00 | $87.60 | 0 |
| 2009-09-28 | $49.00 | $87.60 | 0 |
| 2009-09-25 | $49.00 | $87.60 | 0 |
| 2009-09-24 | $49.00 | $87.60 | 0 |
| 2009-09-23 | $49.00 | $87.60 | 0 |
| 2009-09-22 | $49.00 | $87.60 | 0 |
| 2009-09-21 | $49.00 | $87.60 | 0 |
| 2009-09-18 | $49.00 | $87.60 | 0 |
| 2009-09-17 | $49.00 | $87.60 | 0 |
| 2009-09-16 | $49.00 | $87.60 | 0 |
| 2009-09-15 | $49.00 | $87.60 | 200 |
| 2009-09-14 | $49.00 | $87.60 | 0 |
| 2009-09-11 | $49.00 | $87.60 | 200 |
| 2009-09-10 | $47.40 | $84.74 | 1,000 |
| 2009-09-09 | $47.40 | $84.74 | 500 |
| 2009-09-08 | $47.40 | $84.74 | 0 |
| 2009-09-04 | $47.40 | $83.30 | 300 |
| 2009-09-03 | $47.40 | $83.30 | 0 |
| 2009-09-02 | $47.40 | $83.30 | 0 |
| 2009-09-01 | $47.40 | $83.30 | 400 |
| 2009-08-31 | $47.00 | $82.59 | 500 |
| 2009-08-28 | $46.60 | $81.89 | 1,000 |
| 2009-08-27 | $46.01 | $80.85 | 800 |
| 2009-08-26 | $48.00 | $84.35 | 0 |
| 2009-08-25 | $48.00 | $84.35 | 100 |
| 2009-08-24 | $48.00 | $84.35 | 800 |
| 2009-08-21 | $47.25 | $83.03 | 200 |
| 2009-08-20 | $47.25 | $83.03 | 400 |
| 2009-08-19 | $47.26 | $83.05 | 700 |
| 2009-08-18 | $46.25 | $81.27 | 100 |
| 2009-08-17 | $46.00 | $80.84 | 200 |
| 2009-08-14 | $48.00 | $84.35 | 0 |
| 2009-08-13 | $48.00 | $84.35 | 500 |
| 2009-08-12 | $47.50 | $83.47 | 0 |
| 2009-08-11 | $47.50 | $83.47 | 400 |
| 2009-08-10 | $46.80 | $82.24 | 4,900 |
| 2009-08-07 | $46.70 | $82.07 | 0 |
| 2009-08-06 | $46.70 | $82.07 | 0 |
| 2009-08-05 | $46.70 | $82.07 | 200 |
| 2009-08-04 | $47.50 | $83.47 | 0 |
| 2009-08-03 | $47.50 | $83.47 | 0 |
| 2009-07-31 | $47.50 | $83.47 | 0 |
| 2009-07-30 | $47.50 | $83.47 | 0 |
| 2009-07-29 | $47.50 | $83.47 | 0 |
| 2009-07-28 | $47.50 | $83.47 | 0 |
| 2009-07-27 | $47.50 | $83.47 | 0 |
| 2009-07-24 | $47.50 | $83.47 | 1,400 |
| 2009-07-23 | $47.00 | $82.59 | 1,000 |
| 2009-07-22 | $47.00 | $82.59 | 0 |
| 2009-07-21 | $47.00 | $82.59 | 500 |
| 2009-07-20 | $46.50 | $81.71 | 400 |
| 2009-07-17 | $46.26 | $81.29 | 0 |
| 2009-07-16 | $46.26 | $81.29 | 0 |
| 2009-07-15 | $46.26 | $81.29 | 0 |
| 2009-07-14 | $46.26 | $81.29 | 0 |
| 2009-07-13 | $46.26 | $81.29 | 300 |
| 2009-07-10 | $47.00 | $82.59 | 200 |
| 2009-07-09 | $47.00 | $82.59 | 1,000 |
| 2009-07-08 | $45.75 | $80.40 | 0 |
| 2009-07-07 | $45.75 | $80.40 | 100 |
| 2009-07-06 | $46.74 | $82.14 | 0 |
| 2009-07-02 | $46.74 | $82.14 | 0 |
| 2009-07-01 | $46.74 | $82.14 | 0 |
| 2009-06-30 | $46.74 | $82.14 | 0 |
| 2009-06-29 | $46.74 | $82.14 | 200 |
| 2009-06-26 | $45.75 | $80.40 | 300 |
| 2009-06-25 | $46.50 | $81.71 | 0 |
| 2009-06-24 | $46.50 | $81.71 | 0 |
| 2009-06-23 | $46.50 | $81.71 | 200 |
| 2009-06-22 | $46.25 | $81.27 | 200 |
| 2009-06-19 | $46.26 | $81.29 | 300 |
| 2009-06-18 | $46.00 | $80.84 | 0 |
| 2009-06-17 | $46.00 | $80.84 | 0 |
| 2009-06-16 | $46.00 | $80.84 | 300 |
| 2009-06-15 | $45.75 | $80.40 | 0 |
| 2009-06-12 | $45.75 | $80.40 | 0 |
| 2009-06-11 | $45.75 | $80.40 | 0 |
| 2009-06-10 | $45.75 | $80.40 | 0 |
| 2009-06-09 | $45.75 | $80.40 | 100 |
| 2009-06-08 | $45.75 | $80.40 | 16,500 |
| 2009-06-05 | $46.50 | $80.29 | 1,200 |
| 2009-06-04 | $46.49 | $80.27 | 0 |
| 2009-06-03 | $46.49 | $80.27 | 0 |
| 2009-06-02 | $46.49 | $80.27 | 0 |
| 2009-06-01 | $46.49 | $80.27 | 900 |
| 2009-05-29 | $46.35 | $80.03 | 0 |
| 2009-05-28 | $46.35 | $80.03 | 0 |
| 2009-05-27 | $46.35 | $80.03 | 200 |
| 2009-05-26 | $46.50 | $80.29 | 0 |
| 2009-05-22 | $46.50 | $80.29 | 300 |
| 2009-05-21 | $45.60 | $78.74 | 400 |
| 2009-05-20 | $46.50 | $80.29 | 0 |
| 2009-05-19 | $46.50 | $80.29 | 100 |
| 2009-05-18 | $46.50 | $80.29 | 700 |
| 2009-05-15 | $46.00 | $79.43 | 500 |
| 2009-05-14 | $46.00 | $79.43 | 0 |
| 2009-05-13 | $46.00 | $79.43 | 0 |
| 2009-05-12 | $46.00 | $79.43 | 300 |
| 2009-05-11 | $46.00 | $79.43 | 0 |
| 2009-05-08 | $46.00 | $79.43 | 400 |
| 2009-05-07 | $46.50 | $80.29 | 200 |
| 2009-05-06 | $44.10 | $76.15 | 0 |
| 2009-05-05 | $44.10 | $76.15 | 700 |
| 2009-05-04 | $44.01 | $75.99 | 500 |
| 2009-05-01 | $44.00 | $75.97 | 500 |
| 2009-04-30 | $46.50 | $80.29 | 0 |
| 2009-04-29 | $46.50 | $80.29 | 0 |
| 2009-04-28 | $46.50 | $80.29 | 100 |
| 2009-04-27 | $46.10 | $79.60 | 400 |
| 2009-04-24 | $46.50 | $80.29 | 0 |
| 2009-04-23 | $46.50 | $80.29 | 77,400 |
| 2009-04-22 | $44.75 | $77.27 | 0 |
| 2009-04-21 | $44.75 | $77.27 | 0 |
| 2009-04-20 | $44.75 | $77.27 | 200 |
| 2009-04-17 | $44.75 | $77.27 | 300 |
| 2009-04-16 | $45.50 | $78.56 | 4,600 |
| 2009-04-15 | $45.50 | $78.56 | 130,500 |
| 2009-04-14 | $44.00 | $75.97 | 0 |
| 2009-04-13 | $44.00 | $75.97 | 0 |
| 2009-04-09 | $44.00 | $75.97 | 0 |
| 2009-04-08 | $44.00 | $75.97 | 0 |
| 2009-04-07 | $44.00 | $75.97 | 0 |
| 2009-04-06 | $44.00 | $75.97 | 0 |
| 2009-04-03 | $44.00 | $75.97 | 8,300 |
| 2009-04-02 | $44.50 | $76.84 | 0 |
| 2009-04-01 | $44.50 | $76.84 | 100 |
| 2009-03-31 | $44.50 | $76.84 | 0 |
| 2009-03-30 | $44.50 | $76.84 | 600 |
| 2009-03-27 | $43.50 | $75.11 | 0 |
| 2009-03-26 | $43.50 | $75.11 | 400 |
| 2009-03-25 | $45.50 | $78.56 | 0 |
| 2009-03-24 | $45.50 | $78.56 | 0 |
| 2009-03-23 | $45.50 | $78.56 | 100 |
| 2009-03-20 | $43.00 | $74.25 | 0 |
| 2009-03-19 | $43.00 | $74.25 | 100 |
| 2009-03-18 | $45.00 | $77.70 | 0 |
| 2009-03-17 | $45.00 | $77.70 | 0 |
| 2009-03-16 | $45.00 | $77.70 | 100 |
| 2009-03-13 | $42.85 | $73.99 | 300 |
| 2009-03-12 | $42.75 | $73.82 | 0 |
| 2009-03-11 | $42.75 | $73.82 | 200 |
| 2009-03-10 | $45.00 | $77.70 | 6,800 |
| 2009-03-09 | $43.00 | $74.25 | 21,400 |
| 2009-03-06 | $42.25 | $72.95 | 0 |
| 2009-03-05 | $42.25 | $71.55 | 500 |
| 2009-03-04 | $48.75 | $82.56 | 0 |
| 2009-03-03 | $48.75 | $82.56 | 0 |
| 2009-03-02 | $48.75 | $82.56 | 7,200 |
| 2009-02-27 | $44.30 | $75.03 | 0 |
| 2009-02-26 | $44.30 | $75.03 | 5,500 |
| 2009-02-25 | $44.75 | $75.79 | 2,000 |
| 2009-02-24 | $45.25 | $76.63 | 27,500 |
| 2009-02-23 | $47.50 | $80.45 | 0 |
| 2009-02-20 | $47.50 | $80.45 | 0 |
| 2009-02-19 | $47.50 | $80.45 | 0 |
| 2009-02-18 | $47.50 | $80.45 | 0 |
| 2009-02-17 | $47.50 | $80.45 | 0 |
| 2009-02-13 | $47.50 | $80.45 | 0 |
| 2009-02-12 | $47.50 | $80.45 | 0 |
| 2009-02-11 | $47.50 | $80.45 | 200 |
| 2009-02-10 | $49.00 | $82.99 | 0 |
| 2009-02-09 | $49.00 | $82.99 | 0 |
| 2009-02-06 | $49.00 | $82.99 | 100 |
| 2009-02-05 | $48.99 | $82.97 | 0 |
| 2009-02-04 | $48.99 | $82.97 | 0 |
| 2009-02-03 | $48.99 | $82.97 | 100 |
| 2009-02-02 | $46.00 | $77.90 | 100 |
| 2009-01-30 | $47.00 | $79.60 | 100 |
| 2009-01-29 | $45.76 | $77.50 | 0 |
| 2009-01-28 | $45.76 | $77.50 | 0 |
| 2009-01-27 | $45.76 | $77.50 | 0 |
| 2009-01-26 | $45.76 | $77.50 | 0 |
| 2009-01-23 | $45.76 | $77.50 | 0 |
| 2009-01-22 | $45.76 | $77.50 | 0 |
| 2009-01-21 | $45.76 | $77.50 | 0 |
| 2009-01-20 | $45.76 | $77.50 | 300 |
| 2009-01-16 | $52.00 | $88.07 | 100 |
| 2009-01-15 | $47.25 | $80.02 | 0 |
| 2009-01-14 | $47.25 | $80.02 | 0 |
| 2009-01-13 | $47.25 | $80.02 | 0 |
| 2009-01-12 | $47.25 | $80.02 | 0 |
| 2009-01-09 | $47.25 | $80.02 | 0 |
| 2009-01-08 | $47.25 | $80.02 | 300 |
| 2009-01-07 | $50.95 | $86.29 | 1,400 |
| 2009-01-06 | $51.00 | $86.37 | 0 |
| 2009-01-05 | $51.00 | $86.37 | 0 |
| 2009-01-02 | $51.00 | $86.37 | 0 |