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
- 2007-12-27 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 | $44.25 | $44.25 | 5,800 |
| 2009-12-30 | $44.34 | $44.34 | 16,900 |
| 2009-12-29 | $44.15 | $44.15 | 4,600 |
| 2009-12-28 | $44.11 | $44.11 | 10,200 |
| 2009-12-24 | $43.01 | $43.01 | 4,500 |
| 2009-12-23 | $43.03 | $43.03 | 13,500 |
| 2009-12-22 | $41.86 | $41.86 | 1,700 |
| 2009-12-21 | $41.74 | $41.74 | 400 |
| 2009-12-18 | $42.09 | $42.09 | 14,600 |
| 2009-12-17 | $42.06 | $42.06 | 10,800 |
| 2009-12-16 | $42.77 | $42.77 | 12,900 |
| 2009-12-15 | $42.21 | $42.21 | 5,500 |
| 2009-12-14 | $41.91 | $41.91 | 3,600 |
| 2009-12-11 | $41.71 | $41.71 | 10,900 |
| 2009-12-10 | $41.77 | $41.77 | 11,200 |
| 2009-12-09 | $41.66 | $41.66 | 7,700 |
| 2009-12-08 | $42.52 | $42.52 | 7,200 |
| 2009-12-07 | $43.53 | $43.53 | 700 |
| 2009-12-04 | $43.36 | $43.36 | 1,900 |
| 2009-12-03 | $43.86 | $43.86 | 1,800 |
| 2009-12-02 | $43.75 | $43.75 | 10,000 |
| 2009-12-01 | $44.69 | $44.69 | 4,400 |
| 2009-11-30 | $44.36 | $44.36 | 9,100 |
| 2009-11-27 | $43.78 | $43.78 | 2,500 |
| 2009-11-25 | $43.48 | $43.48 | 3,100 |
| 2009-11-24 | $43.09 | $43.09 | 10,400 |
| 2009-11-23 | $43.62 | $43.62 | 3,300 |
| 2009-11-20 | $43.68 | $43.68 | 5,700 |
| 2009-11-19 | $43.50 | $43.50 | 3,000 |
| 2009-11-18 | $44.59 | $44.59 | 2,700 |
| 2009-11-17 | $44.34 | $44.34 | 7,200 |
| 2009-11-16 | $44.17 | $44.17 | 4,800 |
| 2009-11-13 | $42.85 | $42.85 | 4,400 |
| 2009-11-12 | $43.09 | $43.09 | 17,000 |
| 2009-11-11 | $43.81 | $43.81 | 24,400 |
| 2009-11-10 | $43.99 | $43.99 | 400 |
| 2009-11-09 | $44.04 | $44.04 | 23,100 |
| 2009-11-06 | $42.84 | $42.84 | 5,100 |
| 2009-11-05 | $43.97 | $43.97 | 10,000 |
| 2009-11-04 | $44.25 | $44.25 | 5,300 |
| 2009-11-03 | $44.31 | $44.31 | 7,200 |
| 2009-11-02 | $42.97 | $42.97 | 8,700 |
| 2009-10-30 | $43.11 | $43.11 | 13,900 |
| 2009-10-29 | $44.16 | $44.16 | 12,300 |
| 2009-10-28 | $42.88 | $42.88 | 13,500 |
| 2009-10-27 | $44.33 | $44.33 | 4,300 |
| 2009-10-26 | $44.11 | $44.11 | 2,900 |
| 2009-10-23 | $45.03 | $45.03 | 2,800 |
| 2009-10-22 | $45.22 | $45.22 | 9,200 |
| 2009-10-21 | $45.70 | $45.70 | 2,800 |
| 2009-10-20 | $44.40 | $44.40 | 7,600 |
| 2009-10-19 | $44.70 | $44.70 | 5,900 |
| 2009-10-16 | $44.22 | $44.22 | 26,600 |
| 2009-10-15 | $43.57 | $43.57 | 8,600 |
| 2009-10-14 | $42.76 | $42.76 | 17,800 |
| 2009-10-13 | $42.39 | $42.39 | 10,500 |
| 2009-10-12 | $42.00 | $42.00 | 11,900 |
| 2009-10-09 | $41.31 | $41.31 | 11,600 |
| 2009-10-08 | $41.30 | $41.30 | 3,200 |
| 2009-10-07 | $40.01 | $40.01 | 6,200 |
| 2009-10-06 | $40.35 | $40.35 | 3,000 |
| 2009-10-05 | $40.07 | $40.07 | 2,500 |
| 2009-10-02 | $39.95 | $39.95 | 5,100 |
| 2009-10-01 | $40.34 | $40.34 | 4,700 |
| 2009-09-30 | $40.61 | $40.61 | 8,500 |
| 2009-09-29 | $39.06 | $39.06 | 9,200 |
| 2009-09-28 | $39.06 | $39.06 | 3,700 |
| 2009-09-25 | $38.79 | $38.79 | 7,900 |
| 2009-09-24 | $38.76 | $38.76 | 14,000 |
| 2009-09-23 | $39.72 | $39.72 | 18,100 |
| 2009-09-22 | $40.89 | $40.89 | 2,900 |
| 2009-09-21 | $39.91 | $39.91 | 600 |
| 2009-09-18 | $41.00 | $41.00 | 7,800 |
| 2009-09-17 | $41.29 | $41.29 | 13,500 |
| 2009-09-16 | $41.52 | $41.52 | 75,400 |
| 2009-09-15 | $40.58 | $40.58 | 2,800 |
| 2009-09-14 | $39.59 | $39.59 | 2,800 |
| 2009-09-11 | $39.43 | $39.43 | 4,100 |
| 2009-09-10 | $40.69 | $40.69 | 6,500 |
| 2009-09-09 | $40.48 | $40.48 | 5,200 |
| 2009-09-08 | $40.48 | $40.48 | 12,000 |
| 2009-09-04 | $39.14 | $39.14 | 7,700 |
| 2009-09-03 | $39.59 | $39.59 | 4,900 |
| 2009-09-02 | $39.66 | $39.66 | 1,200 |
| 2009-09-01 | $39.63 | $39.63 | 3,800 |
| 2009-08-31 | $40.88 | $40.88 | 2,100 |
| 2009-08-28 | $41.86 | $41.86 | 55,400 |
| 2009-08-27 | $41.92 | $41.92 | 500 |
| 2009-08-26 | $41.33 | $41.33 | 15,600 |
| 2009-08-25 | $41.51 | $41.51 | 10,200 |
| 2009-08-24 | $42.51 | $42.51 | 2,500 |
| 2009-08-21 | $42.40 | $42.40 | 7,800 |
| 2009-08-20 | $41.80 | $41.80 | 27,000 |
| 2009-08-19 | $42.89 | $42.89 | 39,100 |
| 2009-08-18 | $41.67 | $41.67 | 10,500 |
| 2009-08-17 | $40.62 | $40.62 | 2,400 |
| 2009-08-14 | $41.43 | $41.43 | 2,900 |
| 2009-08-13 | $42.79 | $42.79 | 18,900 |
| 2009-08-12 | $42.63 | $42.63 | 71,300 |
| 2009-08-11 | $42.25 | $42.25 | 5,900 |
| 2009-08-10 | $42.61 | $42.61 | 4,300 |
| 2009-08-07 | $42.62 | $42.62 | 31,800 |
| 2009-08-06 | $42.91 | $42.91 | 63,600 |
| 2009-08-05 | $43.74 | $43.74 | 16,800 |
| 2009-08-04 | $43.02 | $43.02 | 19,200 |
| 2009-08-03 | $42.90 | $42.90 | 38,700 |
| 2009-07-31 | $41.85 | $41.85 | 16,800 |
| 2009-07-30 | $41.18 | $41.18 | 12,500 |
| 2009-07-29 | $38.89 | $38.89 | 21,100 |
| 2009-07-28 | $40.62 | $40.62 | 6,800 |
| 2009-07-27 | $41.25 | $41.25 | 16,600 |
| 2009-07-24 | $41.09 | $41.09 | 8,700 |
| 2009-07-23 | $40.83 | $40.83 | 10,000 |
| 2009-07-22 | $39.78 | $39.78 | 5,800 |
| 2009-07-21 | $39.78 | $39.78 | 15,300 |
| 2009-07-20 | $39.80 | $39.80 | 17,700 |
| 2009-07-17 | $39.31 | $39.31 | 500 |
| 2009-07-16 | $38.36 | $38.36 | 7,300 |
| 2009-07-15 | $38.13 | $38.13 | 26,400 |
| 2009-07-14 | $37.20 | $37.20 | 700 |
| 2009-07-13 | $37.24 | $37.24 | 105,100 |
| 2009-07-10 | $37.02 | $37.02 | 2,600 |
| 2009-07-09 | $37.30 | $37.30 | 4,200 |
| 2009-07-08 | $36.95 | $36.95 | 5,400 |
| 2009-07-07 | $37.80 | $37.80 | 6,000 |
| 2009-07-06 | $38.58 | $38.58 | 38,800 |
| 2009-07-02 | $39.90 | $39.90 | 2,700 |
| 2009-07-01 | $40.95 | $40.95 | 10,800 |
| 2009-06-30 | $40.76 | $40.76 | 3,100 |
| 2009-06-29 | $41.93 | $41.93 | 8,400 |
| 2009-06-26 | $41.17 | $41.17 | 15,000 |
| 2009-06-25 | $41.59 | $41.59 | 8,800 |
| 2009-06-24 | $40.82 | $40.82 | 9,400 |
| 2009-06-23 | $40.99 | $40.99 | 5,700 |
| 2009-06-22 | $40.12 | $40.12 | 18,500 |
| 2009-06-19 | $41.51 | $41.51 | 2,100 |
| 2009-06-18 | $42.37 | $42.37 | 8,400 |
| 2009-06-17 | $42.32 | $42.32 | 14,700 |
| 2009-06-16 | $42.27 | $42.27 | 7,900 |
| 2009-06-15 | $42.16 | $42.16 | 2,400 |
| 2009-06-12 | $43.08 | $43.08 | 13,200 |
| 2009-06-11 | $43.56 | $43.56 | 19,500 |
| 2009-06-10 | $42.93 | $42.93 | 16,000 |
| 2009-06-09 | $42.72 | $42.72 | 8,900 |
| 2009-06-08 | $42.13 | $42.13 | 23,300 |
| 2009-06-05 | $42.18 | $42.18 | 154,900 |
| 2009-06-04 | $42.37 | $42.37 | 61,400 |
| 2009-06-03 | $41.00 | $41.00 | 98,800 |
| 2009-06-02 | $42.17 | $42.17 | 12,700 |
| 2009-06-01 | $42.17 | $42.17 | 7,000 |
| 2009-05-29 | $40.66 | $40.66 | 10,500 |
| 2009-05-28 | $40.15 | $40.15 | 13,800 |
| 2009-05-27 | $39.26 | $39.26 | 7,700 |
| 2009-05-26 | $39.02 | $39.02 | 5,000 |
| 2009-05-22 | $38.71 | $38.71 | 7,400 |
| 2009-05-21 | $38.27 | $38.27 | 17,200 |
| 2009-05-20 | $38.79 | $38.79 | 10,300 |
| 2009-05-19 | $38.14 | $38.14 | 8,400 |
| 2009-05-18 | $38.16 | $38.16 | 7,800 |
| 2009-05-15 | $36.95 | $36.95 | 4,300 |
| 2009-05-14 | $37.98 | $37.98 | 4,900 |
| 2009-05-13 | $37.90 | $37.90 | 23,700 |
| 2009-05-12 | $38.43 | $38.43 | 13,400 |
| 2009-05-11 | $37.94 | $37.94 | 42,700 |
| 2009-05-08 | $38.48 | $38.48 | 15,400 |
| 2009-05-07 | $37.57 | $37.57 | 20,500 |
| 2009-05-06 | $37.74 | $37.74 | 24,200 |
| 2009-05-05 | $36.46 | $36.46 | 23,900 |
| 2009-05-04 | $36.68 | $36.68 | 19,400 |
| 2009-05-01 | $35.71 | $35.71 | 4,800 |
| 2009-04-30 | $34.69 | $34.69 | 5,300 |
| 2009-04-29 | $34.55 | $34.55 | 4,400 |
| 2009-04-28 | $33.70 | $33.70 | 1,000 |
| 2009-04-27 | $34.20 | $34.20 | 21,100 |
| 2009-04-24 | $35.11 | $35.11 | 3,300 |
| 2009-04-23 | $34.26 | $34.26 | 17,300 |
| 2009-04-22 | $34.40 | $34.40 | 1,000 |
| 2009-04-21 | $34.39 | $34.39 | 7,800 |
| 2009-04-20 | $34.12 | $34.12 | 1,500 |
| 2009-04-17 | $36.11 | $36.11 | 11,000 |
| 2009-04-16 | $36.04 | $36.04 | 42,200 |
| 2009-04-15 | $35.93 | $35.93 | 3,600 |
| 2009-04-14 | $35.97 | $35.97 | 41,000 |
| 2009-04-13 | $36.24 | $36.24 | 3,900 |
| 2009-04-09 | $36.77 | $36.77 | 9,800 |
| 2009-04-08 | $35.64 | $35.64 | 58,900 |
| 2009-04-07 | $35.41 | $35.41 | 21,200 |
| 2009-04-06 | $35.94 | $35.94 | 9,300 |
| 2009-04-03 | $36.52 | $36.52 | 8,400 |
| 2009-04-02 | $36.06 | $36.06 | 6,100 |
| 2009-04-01 | $34.04 | $34.04 | 30,900 |
| 2009-03-31 | $34.61 | $34.61 | 19,000 |
| 2009-03-30 | $34.16 | $34.16 | 28,200 |
| 2009-03-27 | $35.40 | $35.40 | 20,100 |
| 2009-03-26 | $36.40 | $36.40 | 58,200 |
| 2009-03-25 | $36.03 | $36.03 | 19,600 |
| 2009-03-24 | $36.66 | $36.66 | 6,400 |
| 2009-03-23 | $36.76 | $36.76 | 10,000 |
| 2009-03-20 | $35.73 | $35.73 | 3,200 |
| 2009-03-19 | $35.53 | $35.53 | 22,700 |
| 2009-03-18 | $33.38 | $33.38 | 2,500 |
| 2009-03-17 | $33.63 | $33.63 | 13,200 |
| 2009-03-16 | $32.84 | $32.84 | 15,800 |
| 2009-03-13 | $33.03 | $33.03 | 2,700 |
| 2009-03-12 | $33.25 | $33.25 | 103,800 |
| 2009-03-11 | $31.02 | $31.02 | 3,000 |
| 2009-03-10 | $32.18 | $32.18 | 4,400 |
| 2009-03-09 | $32.55 | $32.55 | 8,200 |
| 2009-03-06 | $32.58 | $32.58 | 25,700 |
| 2009-03-05 | $31.56 | $31.56 | 6,400 |
| 2009-03-04 | $32.51 | $32.51 | 4,600 |
| 2009-03-03 | $31.37 | $31.37 | 7,700 |
| 2009-03-02 | $30.75 | $30.75 | 7,500 |
| 2009-02-27 | $32.51 | $32.51 | 3,800 |
| 2009-02-26 | $32.84 | $32.84 | 13,000 |
| 2009-02-25 | $32.50 | $32.50 | 11,100 |
| 2009-02-24 | $31.57 | $31.57 | 18,300 |
| 2009-02-23 | $30.43 | $30.43 | 31,100 |
| 2009-02-20 | $31.59 | $31.59 | 95,500 |
| 2009-02-19 | $31.23 | $31.23 | 28,600 |
| 2009-02-18 | $31.10 | $31.10 | 241,300 |
| 2009-02-17 | $31.48 | $31.48 | 74,400 |
| 2009-02-13 | $33.70 | $33.70 | 200 |
| 2009-02-12 | $33.80 | $33.80 | 286,300 |
| 2009-02-11 | $34.20 | $34.20 | 271,300 |
| 2009-02-10 | $34.70 | $34.70 | 1,000 |
| 2009-02-09 | $35.02 | $35.02 | 1,000 |
| 2009-02-06 | $34.22 | $34.22 | 12,900 |
| 2009-02-05 | $33.73 | $33.73 | 100 |
| 2009-02-04 | $33.63 | $33.63 | 10,900 |
| 2009-02-03 | $33.96 | $33.96 | 13,100 |
| 2009-02-02 | $34.45 | $34.45 | 12,700 |
| 2009-01-30 | $34.74 | $34.74 | 16,100 |
| 2009-01-29 | $34.82 | $34.82 | 9,800 |
| 2009-01-28 | $34.46 | $34.46 | 4,700 |
| 2009-01-27 | $33.81 | $33.81 | 22,700 |
| 2009-01-26 | $35.11 | $35.11 | 34,200 |
| 2009-01-23 | $35.20 | $35.20 | 46,900 |
| 2009-01-22 | $33.75 | $33.75 | 24,900 |
| 2009-01-21 | $34.85 | $34.85 | 18,100 |
| 2009-01-20 | $34.48 | $34.48 | 63,300 |
| 2009-01-16 | $35.26 | $35.26 | 4,400 |
| 2009-01-15 | $35.15 | $35.15 | 29,800 |
| 2009-01-14 | $35.51 | $35.51 | 10,600 |
| 2009-01-13 | $35.73 | $35.73 | 64,500 |
| 2009-01-12 | $35.01 | $35.01 | 3,900 |
| 2009-01-09 | $36.43 | $36.43 | 5,400 |
| 2009-01-08 | $36.51 | $36.51 | 15,000 |
| 2009-01-07 | $36.50 | $36.50 | 11,000 |
| 2009-01-06 | $38.71 | $38.71 | 14,100 |
| 2009-01-05 | $38.40 | $38.40 | 5,300 |
| 2009-01-02 | $36.68 | $36.68 | 700 |