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
- 1997-06-17 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 | $44.45 | $71.31 | 100 |
| 2009-12-30 | $45.00 | $72.19 | 1,000 |
| 2009-12-29 | $44.57 | $71.50 | 1,000 |
| 2009-12-28 | $44.38 | $71.20 | 500 |
| 2009-12-24 | $44.10 | $70.75 | 0 |
| 2009-12-23 | $44.10 | $70.75 | 2,200 |
| 2009-12-22 | $44.00 | $70.59 | 400 |
| 2009-12-21 | $44.35 | $71.15 | 600 |
| 2009-12-18 | $44.00 | $70.59 | 0 |
| 2009-12-17 | $44.00 | $70.59 | 600 |
| 2009-12-16 | $44.85 | $71.95 | 2,900 |
| 2009-12-15 | $44.82 | $71.90 | 800 |
| 2009-12-14 | $45.35 | $72.75 | 200 |
| 2009-12-11 | $45.43 | $72.88 | 200 |
| 2009-12-10 | $45.45 | $72.91 | 0 |
| 2009-12-09 | $45.45 | $72.91 | 500 |
| 2009-12-08 | $45.05 | $72.27 | 800 |
| 2009-12-07 | $45.64 | $73.22 | 200 |
| 2009-12-04 | $45.96 | $73.73 | 500 |
| 2009-12-03 | $46.23 | $74.16 | 900 |
| 2009-12-02 | $46.39 | $74.42 | 700 |
| 2009-12-01 | $46.20 | $74.12 | 600 |
| 2009-11-30 | $45.70 | $73.31 | 5,900 |
| 2009-11-27 | $46.25 | $74.20 | 1,200 |
| 2009-11-25 | $46.69 | $74.90 | 1,200 |
| 2009-11-24 | $46.17 | $74.07 | 400 |
| 2009-11-23 | $46.05 | $73.87 | 800 |
| 2009-11-20 | $45.55 | $73.07 | 200 |
| 2009-11-19 | $45.50 | $72.99 | 1,800 |
| 2009-11-18 | $46.10 | $73.95 | 700 |
| 2009-11-17 | $46.30 | $74.28 | 800 |
| 2009-11-16 | $46.17 | $74.07 | 0 |
| 2009-11-13 | $46.17 | $74.07 | 1,300 |
| 2009-11-12 | $45.81 | $73.49 | 200 |
| 2009-11-11 | $46.70 | $74.92 | 300 |
| 2009-11-10 | $46.13 | $74.00 | 600 |
| 2009-11-09 | $45.97 | $73.75 | 700 |
| 2009-11-06 | $45.71 | $73.33 | 3,700 |
| 2009-11-05 | $45.85 | $73.55 | 1,900 |
| 2009-11-04 | $45.85 | $73.55 | 1,100 |
| 2009-11-03 | $44.25 | $70.99 | 200 |
| 2009-11-02 | $44.60 | $71.55 | 200 |
| 2009-10-30 | $43.86 | $70.36 | 1,900 |
| 2009-10-29 | $44.70 | $71.71 | 1,500 |
| 2009-10-28 | $43.80 | $70.26 | 600 |
| 2009-10-27 | $45.44 | $72.90 | 200 |
| 2009-10-26 | $45.10 | $72.35 | 1,700 |
| 2009-10-23 | $45.94 | $73.70 | 400 |
| 2009-10-22 | $46.45 | $74.52 | 2,200 |
| 2009-10-21 | $46.25 | $74.20 | 1,300 |
| 2009-10-20 | $46.10 | $73.95 | 500 |
| 2009-10-19 | $46.25 | $74.20 | 900 |
| 2009-10-16 | $46.80 | $75.08 | 1,300 |
| 2009-10-15 | $46.80 | $75.08 | 1,500 |
| 2009-10-14 | $47.20 | $75.72 | 800 |
| 2009-10-13 | $46.20 | $74.12 | 800 |
| 2009-10-12 | $47.25 | $75.80 | 3,900 |
| 2009-10-09 | $47.28 | $75.85 | 1,800 |
| 2009-10-08 | $47.60 | $76.36 | 1,400 |
| 2009-10-07 | $46.85 | $75.16 | 400 |
| 2009-10-06 | $46.35 | $74.36 | 900 |
| 2009-10-05 | $46.25 | $74.20 | 2,100 |
| 2009-10-02 | $45.45 | $72.91 | 2,300 |
| 2009-10-01 | $46.00 | $73.79 | 0 |
| 2009-09-30 | $46.00 | $73.79 | 2,300 |
| 2009-09-29 | $45.20 | $72.51 | 2,200 |
| 2009-09-28 | $44.65 | $71.63 | 0 |
| 2009-09-25 | $44.65 | $71.63 | 600 |
| 2009-09-24 | $44.85 | $71.95 | 4,100 |
| 2009-09-23 | $45.75 | $73.39 | 7,900 |
| 2009-09-22 | $45.76 | $73.41 | 500 |
| 2009-09-21 | $44.85 | $71.95 | 1,200 |
| 2009-09-18 | $45.27 | $72.62 | 400 |
| 2009-09-17 | $45.55 | $73.07 | 900 |
| 2009-09-16 | $44.50 | $71.39 | 1,000 |
| 2009-09-15 | $44.20 | $70.91 | 200 |
| 2009-09-14 | $44.27 | $71.02 | 200 |
| 2009-09-11 | $44.06 | $70.68 | 400 |
| 2009-09-10 | $44.39 | $71.21 | 2,200 |
| 2009-09-09 | $44.10 | $70.75 | 1,100 |
| 2009-09-08 | $43.70 | $70.10 | 300 |
| 2009-09-04 | $43.26 | $69.40 | 200 |
| 2009-09-03 | $42.27 | $67.81 | 300 |
| 2009-09-02 | $42.05 | $67.46 | 1,400 |
| 2009-09-01 | $42.05 | $67.46 | 3,600 |
| 2009-08-31 | $43.15 | $69.22 | 1,700 |
| 2009-08-28 | $42.93 | $68.87 | 1,100 |
| 2009-08-27 | $43.50 | $69.78 | 1,000 |
| 2009-08-26 | $42.43 | $68.07 | 0 |
| 2009-08-25 | $42.43 | $68.07 | 500 |
| 2009-08-24 | $42.20 | $67.70 | 8,500 |
| 2009-08-21 | $40.85 | $65.53 | 0 |
| 2009-08-20 | $40.85 | $65.53 | 900 |
| 2009-08-19 | $40.85 | $65.53 | 2,300 |
| 2009-08-18 | $39.39 | $63.19 | 300 |
| 2009-08-17 | $39.45 | $63.29 | 2,100 |
| 2009-08-14 | $40.25 | $64.57 | 4,100 |
| 2009-08-13 | $40.85 | $65.53 | 1,600 |
| 2009-08-12 | $40.34 | $64.71 | 2,100 |
| 2009-08-11 | $39.55 | $63.45 | 1,400 |
| 2009-08-10 | $39.75 | $63.77 | 1,300 |
| 2009-08-07 | $40.15 | $64.41 | 700 |
| 2009-08-06 | $40.45 | $64.89 | 200 |
| 2009-08-05 | $41.00 | $65.77 | 0 |
| 2009-08-04 | $41.00 | $65.77 | 0 |
| 2009-08-03 | $41.00 | $65.77 | 1,000 |
| 2009-07-31 | $39.46 | $63.30 | 200 |
| 2009-07-30 | $38.93 | $62.45 | 400 |
| 2009-07-29 | $39.28 | $63.01 | 300 |
| 2009-07-28 | $39.65 | $63.61 | 3,100 |
| 2009-07-27 | $39.50 | $63.37 | 1,500 |
| 2009-07-24 | $40.00 | $64.17 | 0 |
| 2009-07-23 | $40.00 | $64.17 | 800 |
| 2009-07-22 | $39.55 | $63.45 | 400 |
| 2009-07-21 | $40.01 | $64.18 | 900 |
| 2009-07-20 | $40.20 | $64.49 | 400 |
| 2009-07-17 | $39.34 | $63.11 | 300 |
| 2009-07-16 | $39.45 | $63.29 | 1,700 |
| 2009-07-15 | $39.65 | $63.61 | 1,500 |
| 2009-07-14 | $38.95 | $62.48 | 1,100 |
| 2009-07-13 | $38.90 | $62.40 | 2,500 |
| 2009-07-10 | $37.95 | $60.88 | 700 |
| 2009-07-09 | $38.70 | $62.08 | 1,300 |
| 2009-07-08 | $38.05 | $61.04 | 1,800 |
| 2009-07-07 | $39.10 | $62.73 | 0 |
| 2009-07-06 | $39.10 | $62.73 | 1,800 |
| 2009-07-02 | $39.00 | $62.56 | 2,400 |
| 2009-07-01 | $39.90 | $64.01 | 1,300 |
| 2009-06-30 | $39.09 | $62.71 | 4,600 |
| 2009-06-29 | $39.45 | $63.29 | 600 |
| 2009-06-26 | $39.43 | $63.25 | 1,100 |
| 2009-06-25 | $39.04 | $62.63 | 200 |
| 2009-06-24 | $38.65 | $62.00 | 200 |
| 2009-06-23 | $38.95 | $62.48 | 2,400 |
| 2009-06-22 | $37.40 | $60.00 | 1,700 |
| 2009-06-19 | $38.31 | $61.46 | 2,600 |
| 2009-06-18 | $37.50 | $60.16 | 1,000 |
| 2009-06-17 | $36.89 | $59.18 | 1,500 |
| 2009-06-16 | $37.45 | $60.08 | 600 |
| 2009-06-15 | $38.00 | $60.96 | 600 |
| 2009-06-12 | $39.20 | $62.89 | 300 |
| 2009-06-11 | $40.16 | $64.43 | 700 |
| 2009-06-10 | $38.60 | $61.92 | 1,300 |
| 2009-06-09 | $39.78 | $63.82 | 1,300 |
| 2009-06-08 | $38.95 | $62.48 | 1,100 |
| 2009-06-05 | $39.28 | $63.01 | 900 |
| 2009-06-04 | $40.00 | $64.17 | 1,200 |
| 2009-06-03 | $39.65 | $63.61 | 800 |
| 2009-06-02 | $41.10 | $65.93 | 200 |
| 2009-06-01 | $40.91 | $65.63 | 1,300 |
| 2009-05-29 | $40.05 | $64.25 | 3,000 |
| 2009-05-28 | $40.20 | $64.49 | 1,100 |
| 2009-05-27 | $39.55 | $63.45 | 600 |
| 2009-05-26 | $40.40 | $64.81 | 1,600 |
| 2009-05-22 | $39.80 | $63.85 | 800 |
| 2009-05-21 | $39.45 | $63.29 | 1,600 |
| 2009-05-20 | $39.45 | $63.29 | 2,300 |
| 2009-05-19 | $39.52 | $63.40 | 2,100 |
| 2009-05-18 | $38.62 | $61.96 | 2,300 |
| 2009-05-15 | $37.45 | $60.08 | 3,600 |
| 2009-05-14 | $37.95 | $60.88 | 1,200 |
| 2009-05-13 | $37.85 | $60.72 | 1,500 |
| 2009-05-12 | $37.90 | $60.80 | 1,200 |
| 2009-05-11 | $38.55 | $61.84 | 3,700 |
| 2009-05-08 | $40.00 | $61.19 | 2,900 |
| 2009-05-07 | $38.18 | $58.41 | 1,700 |
| 2009-05-06 | $37.60 | $57.52 | 1,500 |
| 2009-05-05 | $37.25 | $56.99 | 0 |
| 2009-05-04 | $37.25 | $56.99 | 400 |
| 2009-05-01 | $36.49 | $55.82 | 43,500 |
| 2009-04-30 | $36.04 | $55.13 | 3,500 |
| 2009-04-29 | $36.15 | $55.30 | 900 |
| 2009-04-28 | $35.12 | $53.73 | 2,500 |
| 2009-04-27 | $34.70 | $53.09 | 15,000 |
| 2009-04-24 | $35.70 | $54.61 | 1,100 |
| 2009-04-23 | $35.10 | $53.70 | 2,200 |
| 2009-04-22 | $35.05 | $53.62 | 1,600 |
| 2009-04-21 | $34.70 | $53.09 | 1,300 |
| 2009-04-20 | $35.00 | $53.54 | 1,400 |
| 2009-04-17 | $36.00 | $55.07 | 700 |
| 2009-04-16 | $37.35 | $57.14 | 2,400 |
| 2009-04-15 | $36.95 | $56.53 | 1,200 |
| 2009-04-14 | $36.93 | $56.50 | 900 |
| 2009-04-13 | $37.47 | $57.32 | 7,700 |
| 2009-04-09 | $36.70 | $56.14 | 1,200 |
| 2009-04-08 | $36.06 | $55.17 | 200 |
| 2009-04-07 | $35.87 | $54.87 | 1,900 |
| 2009-04-06 | $35.70 | $54.61 | 3,900 |
| 2009-04-03 | $35.29 | $53.99 | 600 |
| 2009-04-02 | $35.20 | $53.85 | 2,400 |
| 2009-04-01 | $34.60 | $52.93 | 4,100 |
| 2009-03-31 | $34.93 | $53.44 | 12,300 |
| 2009-03-30 | $33.00 | $50.48 | 5,200 |
| 2009-03-27 | $33.70 | $51.56 | 2,500 |
| 2009-03-26 | $34.95 | $53.47 | 4,400 |
| 2009-03-25 | $36.65 | $56.07 | 8,100 |
| 2009-03-24 | $37.25 | $56.99 | 2,600 |
| 2009-03-23 | $38.60 | $59.05 | 8,700 |
| 2009-03-20 | $36.65 | $56.07 | 72,100 |
| 2009-03-19 | $36.84 | $56.36 | 1,300 |
| 2009-03-18 | $35.50 | $54.31 | 12,700 |
| 2009-03-17 | $33.58 | $51.37 | 2,100 |
| 2009-03-16 | $32.95 | $50.41 | 100 |
| 2009-03-13 | $33.09 | $50.62 | 2,300 |
| 2009-03-12 | $33.75 | $51.63 | 10,900 |
| 2009-03-11 | $32.81 | $50.19 | 7,200 |
| 2009-03-10 | $31.56 | $48.28 | 3,300 |
| 2009-03-09 | $30.60 | $46.81 | 2,100 |
| 2009-03-06 | $30.45 | $46.58 | 3,300 |
| 2009-03-05 | $29.05 | $44.44 | 4,200 |
| 2009-03-04 | $31.00 | $47.42 | 3,800 |
| 2009-03-03 | $30.50 | $46.66 | 5,300 |
| 2009-03-02 | $30.40 | $46.51 | 4,500 |
| 2009-02-27 | $32.05 | $49.03 | 3,100 |
| 2009-02-26 | $30.90 | $47.27 | 7,400 |
| 2009-02-25 | $31.58 | $48.31 | 7,100 |
| 2009-02-24 | $32.65 | $49.95 | 8,200 |
| 2009-02-23 | $31.90 | $48.80 | 6,200 |
| 2009-02-20 | $32.34 | $49.47 | 6,300 |
| 2009-02-19 | $31.90 | $48.80 | 5,100 |
| 2009-02-18 | $31.15 | $47.65 | 2,400 |
| 2009-02-17 | $31.25 | $47.81 | 600 |
| 2009-02-13 | $33.90 | $51.86 | 1,700 |
| 2009-02-12 | $34.50 | $52.78 | 4,700 |
| 2009-02-11 | $34.65 | $53.01 | 5,100 |
| 2009-02-10 | $34.59 | $52.92 | 3,200 |
| 2009-02-09 | $35.50 | $54.31 | 1,700 |
| 2009-02-06 | $36.35 | $55.61 | 1,700 |
| 2009-02-05 | $35.99 | $55.06 | 2,300 |
| 2009-02-04 | $35.60 | $54.46 | 6,000 |
| 2009-02-03 | $35.95 | $55.00 | 4,200 |
| 2009-02-02 | $35.40 | $54.16 | 2,600 |
| 2009-01-30 | $35.40 | $54.16 | 2,900 |
| 2009-01-29 | $35.30 | $54.00 | 3,200 |
| 2009-01-28 | $36.05 | $55.15 | 2,100 |
| 2009-01-27 | $35.65 | $54.54 | 2,600 |
| 2009-01-26 | $35.95 | $55.00 | 2,300 |
| 2009-01-23 | $35.90 | $54.92 | 2,700 |
| 2009-01-22 | $36.00 | $55.07 | 3,500 |
| 2009-01-21 | $35.61 | $54.48 | 9,600 |
| 2009-01-20 | $35.55 | $54.39 | 1,900 |
| 2009-01-16 | $36.70 | $56.14 | 1,000 |
| 2009-01-15 | $36.10 | $55.23 | 5,600 |
| 2009-01-14 | $34.34 | $52.53 | 2,900 |
| 2009-01-13 | $35.90 | $54.92 | 2,400 |
| 2009-01-12 | $35.90 | $54.92 | 2,100 |
| 2009-01-09 | $36.85 | $56.37 | 600 |
| 2009-01-08 | $37.65 | $57.60 | 600 |
| 2009-01-07 | $37.15 | $56.83 | 4,500 |
| 2009-01-06 | $37.64 | $57.58 | 3,300 |
| 2009-01-05 | $37.56 | $57.46 | 2,600 |
| 2009-01-02 | $38.00 | $58.13 | 2,900 |