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
- 2008-07-08 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 | $58.70 | $58.70 | 4,000 |
| 2009-12-30 | $58.80 | $58.80 | 12,000 |
| 2009-12-29 | $59.05 | $59.05 | 3,100 |
| 2009-12-28 | $60.00 | $60.00 | 2,800 |
| 2009-12-24 | $60.11 | $60.11 | 800 |
| 2009-12-23 | $60.63 | $60.63 | 1,400 |
| 2009-12-22 | $60.52 | $60.52 | 3,400 |
| 2009-12-21 | $60.25 | $60.25 | 3,000 |
| 2009-12-18 | $61.75 | $61.75 | 600 |
| 2009-12-17 | $63.00 | $63.00 | 2,600 |
| 2009-12-16 | $63.67 | $63.67 | 4,300 |
| 2009-12-15 | $62.60 | $62.60 | 1,900 |
| 2009-12-14 | $63.39 | $63.39 | 1,400 |
| 2009-12-11 | $63.45 | $63.45 | 2,300 |
| 2009-12-10 | $63.95 | $63.95 | 1,200 |
| 2009-12-09 | $64.25 | $64.25 | 2,300 |
| 2009-12-08 | $64.09 | $64.09 | 30,200 |
| 2009-12-07 | $62.85 | $62.85 | 1,600 |
| 2009-12-04 | $63.41 | $63.41 | 1,000 |
| 2009-12-03 | $64.50 | $64.50 | 2,500 |
| 2009-12-02 | $64.09 | $64.09 | 400 |
| 2009-12-01 | $65.22 | $65.22 | 1,300 |
| 2009-11-30 | $62.05 | $62.05 | 0 |
| 2009-11-27 | $62.05 | $62.05 | 0 |
| 2009-11-25 | $62.05 | $62.05 | 1,600 |
| 2009-11-24 | $61.65 | $61.65 | 1,500 |
| 2009-11-23 | $63.59 | $63.59 | 900 |
| 2009-11-20 | $63.00 | $63.00 | 400 |
| 2009-11-19 | $61.73 | $61.73 | 500 |
| 2009-11-18 | $63.25 | $63.25 | 1,400 |
| 2009-11-17 | $62.75 | $62.75 | 10,500 |
| 2009-11-16 | $62.72 | $62.72 | 1,400 |
| 2009-11-13 | $60.31 | $60.31 | 1,400 |
| 2009-11-12 | $59.87 | $59.87 | 1,000 |
| 2009-11-11 | $60.50 | $60.50 | 4,200 |
| 2009-11-10 | $59.83 | $59.83 | 1,000 |
| 2009-11-09 | $60.30 | $60.30 | 4,500 |
| 2009-11-06 | $59.55 | $59.55 | 300 |
| 2009-11-05 | $60.26 | $60.26 | 1,000 |
| 2009-11-04 | $59.63 | $59.63 | 500 |
| 2009-11-03 | $59.60 | $59.60 | 1,000 |
| 2009-11-02 | $59.54 | $59.54 | 2,200 |
| 2009-10-30 | $58.02 | $58.02 | 400 |
| 2009-10-29 | $58.51 | $58.51 | 1,400 |
| 2009-10-28 | $57.76 | $57.76 | 4,000 |
| 2009-10-27 | $57.95 | $57.95 | 200 |
| 2009-10-26 | $57.95 | $57.95 | 6,400 |
| 2009-10-23 | $58.40 | $58.40 | 16,500 |
| 2009-10-22 | $59.10 | $59.10 | 2,400 |
| 2009-10-21 | $59.15 | $59.15 | 200 |
| 2009-10-20 | $58.06 | $58.06 | 900 |
| 2009-10-19 | $58.06 | $58.06 | 600 |
| 2009-10-16 | $55.73 | $55.73 | 4,600 |
| 2009-10-15 | $55.70 | $55.70 | 23,600 |
| 2009-10-14 | $55.15 | $55.15 | 16,600 |
| 2009-10-13 | $54.70 | $54.70 | 0 |
| 2009-10-12 | $54.70 | $54.70 | 0 |
| 2009-10-09 | $54.70 | $54.70 | 18,000 |
| 2009-10-08 | $55.67 | $55.67 | 11,600 |
| 2009-10-07 | $54.50 | $54.50 | 15,400 |
| 2009-10-06 | $53.77 | $53.77 | 26,800 |
| 2009-10-05 | $53.31 | $53.31 | 200 |
| 2009-10-02 | $53.30 | $53.30 | 23,300 |
| 2009-10-01 | $53.78 | $53.78 | 40,700 |
| 2009-09-30 | $56.01 | $56.01 | 8,900 |
| 2009-09-29 | $54.10 | $54.10 | 17,500 |
| 2009-09-28 | $54.00 | $54.00 | 0 |
| 2009-09-25 | $54.00 | $54.00 | 26,100 |
| 2009-09-24 | $53.87 | $53.87 | 18,900 |
| 2009-09-23 | $52.68 | $52.68 | 2,000 |
| 2009-09-22 | $53.53 | $53.53 | 1,800 |
| 2009-09-21 | $52.80 | $52.80 | 8,700 |
| 2009-09-18 | $53.20 | $53.20 | 4,300 |
| 2009-09-17 | $53.15 | $53.15 | 2,400 |
| 2009-09-16 | $53.93 | $53.93 | 4,200 |
| 2009-09-15 | $54.20 | $54.20 | 1,600 |
| 2009-09-14 | $54.90 | $54.90 | 0 |
| 2009-09-11 | $54.90 | $54.90 | 7,400 |
| 2009-09-10 | $55.15 | $55.15 | 2,600 |
| 2009-09-09 | $54.50 | $54.50 | 2,000 |
| 2009-09-08 | $54.45 | $54.45 | 600 |
| 2009-09-04 | $55.61 | $55.61 | 1,000 |
| 2009-09-03 | $55.03 | $55.03 | 4,800 |
| 2009-09-02 | $56.00 | $56.00 | 1,700 |
| 2009-09-01 | $56.90 | $56.90 | 800 |
| 2009-08-31 | $56.85 | $56.85 | 2,900 |
| 2009-08-28 | $56.80 | $56.80 | 3,600 |
| 2009-08-27 | $57.00 | $57.00 | 1,400 |
| 2009-08-26 | $56.90 | $56.90 | 4,400 |
| 2009-08-25 | $56.60 | $56.60 | 1,400 |
| 2009-08-24 | $54.95 | $54.95 | 1,900 |
| 2009-08-21 | $54.88 | $54.88 | 3,400 |
| 2009-08-20 | $56.25 | $56.25 | 500 |
| 2009-08-19 | $56.00 | $56.00 | 5,200 |
| 2009-08-18 | $56.40 | $56.40 | 1,000 |
| 2009-08-17 | $56.00 | $56.00 | 1,700 |
| 2009-08-14 | $57.34 | $57.34 | 900 |
| 2009-08-13 | $57.00 | $57.00 | 5,100 |
| 2009-08-12 | $56.50 | $56.50 | 12,800 |
| 2009-08-11 | $57.20 | $57.20 | 1,500 |
| 2009-08-10 | $55.80 | $55.80 | 1,800 |
| 2009-08-07 | $55.86 | $55.86 | 900 |
| 2009-08-06 | $57.05 | $57.05 | 1,100 |
| 2009-08-05 | $58.10 | $58.10 | 2,700 |
| 2009-08-04 | $58.26 | $58.26 | 1,500 |
| 2009-08-03 | $58.55 | $58.55 | 400 |
| 2009-07-31 | $58.80 | $58.80 | 2,800 |
| 2009-07-30 | $57.45 | $57.45 | 2,700 |
| 2009-07-29 | $57.70 | $57.70 | 700 |
| 2009-07-28 | $57.34 | $57.34 | 2,100 |
| 2009-07-27 | $56.15 | $56.15 | 700 |
| 2009-07-24 | $56.92 | $56.92 | 1,800 |
| 2009-07-23 | $56.81 | $56.81 | 5,000 |
| 2009-07-22 | $57.55 | $57.55 | 300 |
| 2009-07-21 | $57.15 | $57.15 | 700 |
| 2009-07-20 | $56.21 | $56.21 | 800 |
| 2009-07-17 | $56.25 | $56.25 | 2,400 |
| 2009-07-16 | $55.39 | $55.39 | 1,600 |
| 2009-07-15 | $56.00 | $56.00 | 2,700 |
| 2009-07-14 | $55.25 | $55.25 | 4,400 |
| 2009-07-13 | $55.31 | $55.31 | 700 |
| 2009-07-10 | $55.29 | $55.29 | 2,400 |
| 2009-07-09 | $55.00 | $55.00 | 1,700 |
| 2009-07-08 | $56.98 | $56.98 | 1,500 |
| 2009-07-07 | $56.10 | $56.10 | 2,800 |
| 2009-07-06 | $55.94 | $55.94 | 1,000 |
| 2009-07-02 | $54.71 | $54.71 | 3,700 |
| 2009-07-01 | $56.20 | $56.20 | 600 |
| 2009-06-30 | $55.96 | $55.96 | 1,000 |
| 2009-06-29 | $56.30 | $56.30 | 2,400 |
| 2009-06-26 | $57.10 | $57.10 | 900 |
| 2009-06-25 | $57.00 | $57.00 | 4,000 |
| 2009-06-24 | $56.46 | $56.46 | 1,700 |
| 2009-06-23 | $57.01 | $57.01 | 1,600 |
| 2009-06-22 | $55.71 | $55.71 | 1,000 |
| 2009-06-19 | $56.91 | $56.91 | 2,600 |
| 2009-06-18 | $55.80 | $55.80 | 2,600 |
| 2009-06-17 | $56.06 | $56.06 | 1,200 |
| 2009-06-16 | $56.59 | $56.59 | 1,500 |
| 2009-06-15 | $57.24 | $57.24 | 2,500 |
| 2009-06-12 | $58.55 | $58.55 | 3,600 |
| 2009-06-11 | $57.99 | $57.99 | 3,800 |
| 2009-06-10 | $56.40 | $56.40 | 4,200 |
| 2009-06-09 | $57.20 | $57.20 | 900 |
| 2009-06-08 | $56.40 | $56.40 | 3,400 |
| 2009-06-05 | $56.30 | $56.30 | 3,900 |
| 2009-06-04 | $57.24 | $57.24 | 8,500 |
| 2009-06-03 | $56.20 | $56.20 | 2,200 |
| 2009-06-02 | $57.30 | $57.30 | 3,700 |
| 2009-06-01 | $57.81 | $57.81 | 1,200 |
| 2009-05-29 | $56.22 | $56.22 | 1,600 |
| 2009-05-28 | $56.40 | $56.40 | 400 |
| 2009-05-27 | $56.75 | $56.75 | 2,800 |
| 2009-05-26 | $57.40 | $57.40 | 500 |
| 2009-05-22 | $56.70 | $56.70 | 2,100 |
| 2009-05-21 | $58.26 | $58.26 | 3,700 |
| 2009-05-20 | $57.51 | $57.51 | 2,600 |
| 2009-05-19 | $57.14 | $57.14 | 5,100 |
| 2009-05-18 | $59.36 | $59.36 | 2,300 |
| 2009-05-15 | $60.30 | $60.30 | 1,200 |
| 2009-05-14 | $59.25 | $59.25 | 6,500 |
| 2009-05-13 | $58.65 | $58.65 | 2,800 |
| 2009-05-12 | $60.55 | $60.55 | 1,900 |
| 2009-05-11 | $60.00 | $60.00 | 3,700 |
| 2009-05-08 | $61.10 | $61.10 | 3,900 |
| 2009-05-07 | $58.14 | $58.14 | 4,200 |
| 2009-05-06 | $61.11 | $61.11 | 2,300 |
| 2009-05-05 | $59.25 | $59.25 | 400 |
| 2009-05-04 | $58.76 | $58.76 | 1,900 |
| 2009-05-01 | $57.16 | $57.16 | 2,800 |
| 2009-04-30 | $58.28 | $58.28 | 1,400 |
| 2009-04-29 | $60.55 | $60.55 | 1,700 |
| 2009-04-28 | $60.28 | $60.28 | 1,100 |
| 2009-04-27 | $61.40 | $61.40 | 4,200 |
| 2009-04-24 | $61.03 | $61.03 | 2,000 |
| 2009-04-23 | $61.47 | $61.47 | 1,100 |
| 2009-04-22 | $59.95 | $59.95 | 2,700 |
| 2009-04-21 | $60.60 | $60.60 | 3,000 |
| 2009-04-20 | $59.00 | $59.00 | 3,100 |
| 2009-04-17 | $59.61 | $59.61 | 3,700 |
| 2009-04-16 | $60.32 | $60.32 | 1,100 |
| 2009-04-15 | $60.85 | $60.85 | 1,000 |
| 2009-04-14 | $59.00 | $59.00 | 1,800 |
| 2009-04-13 | $58.96 | $58.96 | 7,000 |
| 2009-04-09 | $58.39 | $58.39 | 2,200 |
| 2009-04-08 | $59.00 | $59.00 | 3,400 |
| 2009-04-07 | $59.65 | $59.65 | 3,400 |
| 2009-04-06 | $57.20 | $57.20 | 700 |
| 2009-04-03 | $61.05 | $61.05 | 3,700 |
| 2009-04-02 | $61.84 | $61.84 | 2,400 |
| 2009-04-01 | $59.53 | $59.53 | 5,800 |
| 2009-03-31 | $58.50 | $58.50 | 2,700 |
| 2009-03-30 | $57.40 | $57.40 | 3,700 |
| 2009-03-27 | $58.66 | $58.66 | 4,800 |
| 2009-03-26 | $61.40 | $61.40 | 1,900 |
| 2009-03-25 | $60.24 | $60.24 | 16,300 |
| 2009-03-24 | $59.25 | $59.25 | 44,000 |
| 2009-03-23 | $60.00 | $60.00 | 42,400 |
| 2009-03-20 | $58.30 | $58.30 | 3,900 |
| 2009-03-19 | $59.75 | $59.75 | 9,200 |
| 2009-03-18 | $59.25 | $59.25 | 7,500 |
| 2009-03-17 | $56.45 | $56.45 | 12,100 |
| 2009-03-16 | $55.85 | $55.85 | 5,600 |
| 2009-03-13 | $55.30 | $55.30 | 6,700 |
| 2009-03-12 | $54.85 | $54.85 | 2,900 |
| 2009-03-11 | $55.19 | $55.19 | 10,600 |
| 2009-03-10 | $54.91 | $54.91 | 11,700 |
| 2009-03-09 | $51.70 | $51.70 | 7,000 |
| 2009-03-06 | $52.50 | $52.50 | 10,400 |
| 2009-03-05 | $51.76 | $51.76 | 8,100 |
| 2009-03-04 | $53.78 | $53.78 | 7,900 |
| 2009-03-03 | $51.90 | $51.90 | 31,200 |
| 2009-03-02 | $52.01 | $52.01 | 24,700 |
| 2009-02-27 | $54.08 | $54.08 | 6,100 |
| 2009-02-26 | $52.28 | $52.28 | 4,500 |
| 2009-02-25 | $53.95 | $53.95 | 43,600 |
| 2009-02-24 | $56.85 | $56.85 | 18,300 |
| 2009-02-23 | $53.80 | $53.80 | 8,000 |
| 2009-02-20 | $55.45 | $55.45 | 9,500 |
| 2009-02-19 | $55.18 | $55.18 | 16,200 |
| 2009-02-18 | $54.95 | $54.95 | 5,600 |
| 2009-02-17 | $53.46 | $53.46 | 6,400 |
| 2009-02-13 | $54.60 | $54.60 | 2,400 |
| 2009-02-12 | $54.95 | $54.95 | 3,700 |
| 2009-02-11 | $54.50 | $54.50 | 2,200 |
| 2009-02-10 | $54.15 | $54.15 | 3,700 |
| 2009-02-09 | $54.05 | $54.05 | 2,600 |
| 2009-02-06 | $54.25 | $54.25 | 1,400 |
| 2009-02-05 | $53.46 | $53.46 | 1,600 |
| 2009-02-04 | $54.05 | $54.05 | 5,300 |
| 2009-02-03 | $55.70 | $55.70 | 12,200 |
| 2009-02-02 | $56.05 | $56.05 | 11,300 |
| 2009-01-30 | $55.01 | $55.01 | 7,600 |
| 2009-01-29 | $55.08 | $55.08 | 2,400 |
| 2009-01-28 | $56.76 | $56.76 | 4,100 |
| 2009-01-27 | $57.50 | $57.50 | 7,900 |
| 2009-01-26 | $55.30 | $55.30 | 4,500 |
| 2009-01-23 | $55.25 | $55.25 | 11,200 |
| 2009-01-22 | $55.00 | $55.00 | 7,400 |
| 2009-01-21 | $55.40 | $55.40 | 12,800 |
| 2009-01-20 | $53.00 | $53.00 | 6,100 |
| 2009-01-16 | $54.30 | $54.30 | 13,800 |
| 2009-01-15 | $54.65 | $54.65 | 9,200 |
| 2009-01-14 | $52.00 | $52.00 | 15,200 |
| 2009-01-13 | $53.45 | $53.45 | 13,200 |
| 2009-01-12 | $53.50 | $53.50 | 11,500 |
| 2009-01-09 | $54.20 | $54.20 | 6,000 |
| 2009-01-08 | $54.19 | $54.19 | 7,300 |
| 2009-01-07 | $52.95 | $52.95 | 8,100 |
| 2009-01-06 | $54.00 | $54.00 | 12,100 |
| 2009-01-05 | $54.50 | $54.50 | 17,400 |
| 2009-01-02 | $57.75 | $57.75 | 1,000 |