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
- 1997-10-08 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 | $41.75 | $64.78 | 13,200 |
| 2009-12-30 | $41.70 | $64.70 | 29,800 |
| 2009-12-29 | $42.45 | $65.87 | 41,500 |
| 2009-12-28 | $41.65 | $64.62 | 49,500 |
| 2009-12-24 | $41.22 | $63.96 | 47,000 |
| 2009-12-23 | $40.85 | $63.38 | 82,300 |
| 2009-12-22 | $40.80 | $63.31 | 54,400 |
| 2009-12-21 | $40.60 | $63.00 | 43,900 |
| 2009-12-18 | $40.42 | $62.72 | 182,900 |
| 2009-12-17 | $39.90 | $61.91 | 147,700 |
| 2009-12-16 | $40.80 | $63.31 | 41,800 |
| 2009-12-15 | $40.49 | $62.82 | 29,600 |
| 2009-12-14 | $40.60 | $63.00 | 41,500 |
| 2009-12-11 | $40.23 | $62.42 | 48,500 |
| 2009-12-10 | $40.27 | $62.48 | 34,600 |
| 2009-12-09 | $39.90 | $61.91 | 48,800 |
| 2009-12-08 | $39.81 | $61.77 | 61,100 |
| 2009-12-07 | $40.70 | $63.15 | 24,700 |
| 2009-12-04 | $41.04 | $63.68 | 42,100 |
| 2009-12-03 | $41.20 | $63.93 | 68,600 |
| 2009-12-02 | $41.10 | $63.77 | 95,700 |
| 2009-12-01 | $40.49 | $62.82 | 33,000 |
| 2009-11-30 | $39.63 | $61.49 | 41,800 |
| 2009-11-27 | $40.10 | $62.22 | 20,900 |
| 2009-11-25 | $41.32 | $64.11 | 117,000 |
| 2009-11-24 | $40.36 | $62.62 | 33,700 |
| 2009-11-23 | $40.40 | $62.68 | 30,600 |
| 2009-11-20 | $39.90 | $61.91 | 34,200 |
| 2009-11-19 | $40.34 | $62.59 | 61,900 |
| 2009-11-18 | $40.82 | $63.34 | 60,100 |
| 2009-11-17 | $40.04 | $62.13 | 78,300 |
| 2009-11-16 | $40.05 | $62.14 | 40,500 |
| 2009-11-13 | $39.64 | $61.51 | 201,800 |
| 2009-11-12 | $39.53 | $61.34 | 29,800 |
| 2009-11-11 | $40.75 | $63.23 | 342,300 |
| 2009-11-10 | $40.45 | $62.76 | 31,100 |
| 2009-11-09 | $40.65 | $63.07 | 29,200 |
| 2009-11-06 | $38.85 | $60.28 | 25,100 |
| 2009-11-05 | $39.03 | $60.56 | 33,000 |
| 2009-11-04 | $38.38 | $59.55 | 39,800 |
| 2009-11-03 | $37.74 | $58.56 | 106,800 |
| 2009-11-02 | $37.85 | $58.73 | 35,600 |
| 2009-10-30 | $38.40 | $59.58 | 49,100 |
| 2009-10-29 | $39.80 | $61.75 | 92,200 |
| 2009-10-28 | $39.25 | $60.90 | 59,500 |
| 2009-10-27 | $39.90 | $61.91 | 36,900 |
| 2009-10-26 | $39.70 | $61.60 | 40,000 |
| 2009-10-23 | $40.50 | $62.84 | 97,500 |
| 2009-10-22 | $40.80 | $63.31 | 78,300 |
| 2009-10-21 | $40.32 | $62.56 | 81,600 |
| 2009-10-20 | $39.60 | $61.44 | 32,200 |
| 2009-10-19 | $39.10 | $60.67 | 62,600 |
| 2009-10-16 | $39.15 | $60.75 | 55,900 |
| 2009-10-15 | $39.78 | $61.72 | 52,300 |
| 2009-10-14 | $40.15 | $62.30 | 222,700 |
| 2009-10-13 | $40.60 | $63.00 | 52,700 |
| 2009-10-12 | $40.90 | $63.46 | 49,400 |
| 2009-10-09 | $40.90 | $63.46 | 61,300 |
| 2009-10-08 | $41.21 | $63.94 | 64,800 |
| 2009-10-07 | $41.20 | $63.93 | 62,000 |
| 2009-10-06 | $41.45 | $64.31 | 459,300 |
| 2009-10-05 | $40.89 | $63.45 | 714,000 |
| 2009-10-02 | $40.60 | $63.00 | 54,600 |
| 2009-10-01 | $40.93 | $63.51 | 55,900 |
| 2009-09-30 | $42.55 | $66.02 | 48,200 |
| 2009-09-29 | $42.50 | $65.94 | 49,700 |
| 2009-09-28 | $42.97 | $66.67 | 56,800 |
| 2009-09-25 | $41.35 | $64.16 | 49,200 |
| 2009-09-24 | $41.35 | $64.16 | 51,400 |
| 2009-09-23 | $42.30 | $65.63 | 65,100 |
| 2009-09-22 | $42.50 | $65.94 | 240,300 |
| 2009-09-21 | $42.20 | $65.48 | 203,600 |
| 2009-09-18 | $42.40 | $65.79 | 896,300 |
| 2009-09-17 | $42.25 | $65.56 | 161,000 |
| 2009-09-16 | $41.90 | $65.01 | 121,400 |
| 2009-09-15 | $41.85 | $64.93 | 75,900 |
| 2009-09-14 | $41.70 | $64.70 | 92,600 |
| 2009-09-11 | $41.96 | $65.11 | 68,700 |
| 2009-09-10 | $42.22 | $65.51 | 55,400 |
| 2009-09-09 | $42.08 | $65.29 | 46,000 |
| 2009-09-08 | $41.58 | $64.52 | 33,400 |
| 2009-09-04 | $41.05 | $63.69 | 73,200 |
| 2009-09-03 | $40.38 | $62.65 | 158,700 |
| 2009-09-02 | $40.63 | $63.04 | 85,900 |
| 2009-09-01 | $40.10 | $62.22 | 100,600 |
| 2009-08-31 | $42.35 | $65.71 | 99,200 |
| 2009-08-28 | $42.50 | $65.94 | 122,600 |
| 2009-08-27 | $42.98 | $66.69 | 97,000 |
| 2009-08-26 | $42.05 | $65.25 | 79,800 |
| 2009-08-25 | $42.20 | $65.48 | 63,600 |
| 2009-08-24 | $42.51 | $65.96 | 58,300 |
| 2009-08-21 | $42.69 | $66.24 | 58,900 |
| 2009-08-20 | $40.54 | $62.90 | 68,800 |
| 2009-08-19 | $39.76 | $61.69 | 86,000 |
| 2009-08-18 | $38.45 | $59.66 | 107,500 |
| 2009-08-17 | $37.90 | $58.81 | 41,600 |
| 2009-08-14 | $39.35 | $61.06 | 47,800 |
| 2009-08-13 | $39.10 | $60.67 | 81,100 |
| 2009-08-12 | $38.59 | $59.88 | 52,500 |
| 2009-08-11 | $36.60 | $56.79 | 71,500 |
| 2009-08-10 | $36.95 | $57.33 | 82,300 |
| 2009-08-07 | $37.90 | $58.81 | 127,200 |
| 2009-08-06 | $37.46 | $58.12 | 195,600 |
| 2009-08-05 | $38.12 | $59.15 | 152,000 |
| 2009-08-04 | $38.78 | $60.17 | 75,600 |
| 2009-08-03 | $38.78 | $60.17 | 155,300 |
| 2009-07-31 | $37.77 | $58.60 | 197,500 |
| 2009-07-30 | $37.72 | $58.53 | 135,900 |
| 2009-07-29 | $36.65 | $56.87 | 217,700 |
| 2009-07-28 | $36.60 | $56.79 | 157,200 |
| 2009-07-27 | $36.78 | $57.07 | 209,700 |
| 2009-07-24 | $36.25 | $56.25 | 107,500 |
| 2009-07-23 | $36.16 | $56.11 | 371,500 |
| 2009-07-22 | $35.39 | $54.91 | 235,000 |
| 2009-07-21 | $35.05 | $54.38 | 356,600 |
| 2009-07-20 | $34.87 | $54.10 | 263,700 |
| 2009-07-17 | $33.90 | $52.60 | 170,400 |
| 2009-07-16 | $34.25 | $53.14 | 92,700 |
| 2009-07-15 | $34.52 | $53.56 | 62,900 |
| 2009-07-14 | $33.15 | $51.44 | 89,300 |
| 2009-07-13 | $32.92 | $51.08 | 71,400 |
| 2009-07-10 | $31.90 | $49.50 | 81,300 |
| 2009-07-09 | $32.65 | $50.66 | 1,637,300 |
| 2009-07-08 | $32.61 | $50.60 | 88,500 |
| 2009-07-07 | $31.75 | $49.26 | 136,500 |
| 2009-07-06 | $33.27 | $51.62 | 58,100 |
| 2009-07-02 | $34.31 | $53.24 | 64,100 |
| 2009-07-01 | $35.80 | $55.55 | 164,000 |
| 2009-06-30 | $35.42 | $54.96 | 135,600 |
| 2009-06-29 | $36.47 | $56.59 | 532,800 |
| 2009-06-26 | $35.51 | $55.10 | 61,400 |
| 2009-06-25 | $36.35 | $56.40 | 92,300 |
| 2009-06-24 | $35.94 | $55.76 | 73,100 |
| 2009-06-23 | $35.80 | $55.55 | 78,800 |
| 2009-06-22 | $34.50 | $53.53 | 71,100 |
| 2009-06-19 | $35.71 | $55.41 | 184,500 |
| 2009-06-18 | $34.40 | $53.38 | 86,100 |
| 2009-06-17 | $33.80 | $52.44 | 49,600 |
| 2009-06-16 | $34.11 | $52.93 | 73,800 |
| 2009-06-15 | $33.85 | $52.52 | 95,000 |
| 2009-06-12 | $35.64 | $55.30 | 46,500 |
| 2009-06-11 | $35.91 | $55.72 | 47,300 |
| 2009-06-10 | $35.10 | $54.46 | 76,000 |
| 2009-06-09 | $34.71 | $53.86 | 189,200 |
| 2009-06-08 | $34.35 | $53.30 | 73,200 |
| 2009-06-05 | $34.48 | $53.50 | 56,800 |
| 2009-06-04 | $35.24 | $54.68 | 199,000 |
| 2009-06-03 | $35.30 | $54.77 | 64,200 |
| 2009-06-02 | $36.99 | $57.39 | 75,600 |
| 2009-06-01 | $36.65 | $56.87 | 87,300 |
| 2009-05-29 | $35.48 | $55.05 | 165,900 |
| 2009-05-28 | $35.19 | $54.60 | 66,600 |
| 2009-05-27 | $34.70 | $53.84 | 179,500 |
| 2009-05-26 | $35.54 | $55.14 | 194,100 |
| 2009-05-22 | $34.65 | $53.76 | 158,000 |
| 2009-05-21 | $33.95 | $52.68 | 182,300 |
| 2009-05-20 | $34.44 | $53.44 | 217,300 |
| 2009-05-19 | $33.48 | $51.95 | 195,400 |
| 2009-05-18 | $32.60 | $50.58 | 44,300 |
| 2009-05-15 | $31.47 | $48.83 | 187,400 |
| 2009-05-14 | $32.80 | $50.89 | 99,400 |
| 2009-05-13 | $32.36 | $50.21 | 154,600 |
| 2009-05-12 | $33.00 | $51.20 | 252,200 |
| 2009-05-11 | $33.03 | $51.25 | 131,300 |
| 2009-05-08 | $33.80 | $52.44 | 158,500 |
| 2009-05-07 | $31.85 | $49.42 | 158,900 |
| 2009-05-06 | $32.83 | $50.94 | 764,800 |
| 2009-05-05 | $33.50 | $51.98 | 165,700 |
| 2009-05-04 | $34.13 | $52.96 | 140,700 |
| 2009-05-01 | $33.65 | $49.25 | 91,500 |
| 2009-04-30 | $33.65 | $49.25 | 110,800 |
| 2009-04-29 | $33.41 | $48.90 | 107,900 |
| 2009-04-28 | $31.93 | $46.73 | 131,700 |
| 2009-04-27 | $31.93 | $46.73 | 112,500 |
| 2009-04-24 | $31.53 | $46.15 | 240,200 |
| 2009-04-23 | $29.81 | $43.63 | 39,200 |
| 2009-04-22 | $29.05 | $42.52 | 87,700 |
| 2009-04-21 | $29.15 | $42.66 | 204,200 |
| 2009-04-20 | $28.02 | $41.01 | 159,400 |
| 2009-04-17 | $30.22 | $44.23 | 85,500 |
| 2009-04-16 | $30.87 | $45.18 | 280,200 |
| 2009-04-15 | $30.74 | $44.99 | 93,600 |
| 2009-04-14 | $30.33 | $44.39 | 69,300 |
| 2009-04-13 | $30.73 | $44.98 | 62,300 |
| 2009-04-09 | $30.40 | $44.49 | 71,000 |
| 2009-04-08 | $29.40 | $43.03 | 77,200 |
| 2009-04-07 | $29.25 | $42.81 | 51,900 |
| 2009-04-06 | $29.50 | $43.18 | 78,000 |
| 2009-04-03 | $28.86 | $42.24 | 150,900 |
| 2009-04-02 | $29.09 | $42.58 | 77,200 |
| 2009-04-01 | $27.66 | $40.48 | 134,800 |
| 2009-03-31 | $27.68 | $40.51 | 76,400 |
| 2009-03-30 | $26.90 | $39.37 | 118,900 |
| 2009-03-27 | $28.00 | $40.98 | 61,500 |
| 2009-03-26 | $29.12 | $42.62 | 83,800 |
| 2009-03-25 | $29.52 | $43.21 | 151,800 |
| 2009-03-24 | $27.97 | $40.94 | 216,500 |
| 2009-03-23 | $28.81 | $42.17 | 111,700 |
| 2009-03-20 | $27.32 | $39.99 | 90,400 |
| 2009-03-19 | $26.30 | $38.49 | 95,200 |
| 2009-03-18 | $26.30 | $38.49 | 124,400 |
| 2009-03-17 | $25.15 | $36.81 | 133,800 |
| 2009-03-16 | $25.13 | $36.78 | 589,400 |
| 2009-03-13 | $23.74 | $34.75 | 135,000 |
| 2009-03-12 | $23.65 | $34.61 | 242,500 |
| 2009-03-11 | $24.35 | $35.64 | 114,900 |
| 2009-03-10 | $24.34 | $35.62 | 175,200 |
| 2009-03-09 | $24.80 | $36.30 | 192,900 |
| 2009-03-06 | $25.38 | $37.15 | 229,900 |
| 2009-03-05 | $25.02 | $36.62 | 235,400 |
| 2009-03-04 | $25.95 | $37.98 | 268,400 |
| 2009-03-03 | $24.24 | $35.48 | 297,200 |
| 2009-03-02 | $23.95 | $35.05 | 303,200 |
| 2009-02-27 | $25.68 | $37.59 | 149,400 |
| 2009-02-26 | $25.84 | $37.82 | 119,200 |
| 2009-02-25 | $26.26 | $38.43 | 191,400 |
| 2009-02-24 | $28.25 | $41.35 | 232,100 |
| 2009-02-23 | $26.55 | $38.86 | 182,200 |
| 2009-02-20 | $27.62 | $40.43 | 186,100 |
| 2009-02-19 | $28.18 | $41.25 | 193,700 |
| 2009-02-18 | $27.39 | $40.09 | 195,100 |
| 2009-02-17 | $27.65 | $40.47 | 113,800 |
| 2009-02-13 | $29.40 | $43.03 | 152,800 |
| 2009-02-12 | $30.20 | $44.20 | 113,100 |
| 2009-02-11 | $31.05 | $45.45 | 186,200 |
| 2009-02-10 | $31.25 | $45.74 | 114,100 |
| 2009-02-09 | $32.48 | $47.54 | 134,800 |
| 2009-02-06 | $33.60 | $49.18 | 198,800 |
| 2009-02-05 | $33.75 | $49.40 | 88,900 |
| 2009-02-04 | $33.05 | $48.37 | 102,500 |
| 2009-02-03 | $33.23 | $48.64 | 269,500 |
| 2009-02-02 | $31.70 | $46.40 | 135,600 |
| 2009-01-30 | $32.03 | $46.88 | 102,000 |
| 2009-01-29 | $32.87 | $48.11 | 219,600 |
| 2009-01-28 | $34.25 | $50.13 | 87,500 |
| 2009-01-27 | $34.25 | $50.13 | 112,200 |
| 2009-01-26 | $33.95 | $49.69 | 165,100 |
| 2009-01-23 | $32.55 | $47.64 | 131,400 |
| 2009-01-22 | $31.65 | $46.32 | 245,300 |
| 2009-01-21 | $32.81 | $48.02 | 147,900 |
| 2009-01-20 | $31.84 | $46.60 | 152,800 |
| 2009-01-16 | $33.40 | $48.89 | 174,700 |
| 2009-01-15 | $33.63 | $49.22 | 113,100 |
| 2009-01-14 | $34.15 | $49.98 | 132,900 |
| 2009-01-13 | $36.30 | $53.13 | 157,000 |
| 2009-01-12 | $36.86 | $53.95 | 242,400 |
| 2009-01-09 | $37.46 | $54.83 | 244,100 |
| 2009-01-08 | $39.76 | $58.19 | 74,500 |
| 2009-01-07 | $39.35 | $57.59 | 91,900 |
| 2009-01-06 | $40.70 | $59.57 | 241,500 |
| 2009-01-05 | $41.45 | $60.67 | 161,100 |
| 2009-01-02 | $41.80 | $61.18 | 65,800 |