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
- 2008-06-24 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 | $41.90 | $41.90 | 600 |
| 2009-12-30 | $41.60 | $41.60 | 2,500 |
| 2009-12-29 | $42.15 | $42.15 | 1,500 |
| 2009-12-28 | $41.50 | $41.50 | 1,100 |
| 2009-12-24 | $41.50 | $41.50 | 0 |
| 2009-12-23 | $41.50 | $41.50 | 7,400 |
| 2009-12-22 | $41.50 | $41.50 | 7,700 |
| 2009-12-21 | $40.85 | $40.85 | 0 |
| 2009-12-18 | $40.85 | $40.85 | 500 |
| 2009-12-17 | $40.90 | $40.90 | 600 |
| 2009-12-16 | $41.75 | $41.75 | 3,100 |
| 2009-12-15 | $42.15 | $42.15 | 300 |
| 2009-12-14 | $42.65 | $42.65 | 700 |
| 2009-12-11 | $42.65 | $42.65 | 0 |
| 2009-12-10 | $42.65 | $42.65 | 0 |
| 2009-12-09 | $42.65 | $42.65 | 400 |
| 2009-12-08 | $42.40 | $42.40 | 100 |
| 2009-12-07 | $41.71 | $41.71 | 0 |
| 2009-12-04 | $41.71 | $41.71 | 0 |
| 2009-12-03 | $41.71 | $41.71 | 0 |
| 2009-12-02 | $41.71 | $41.71 | 400 |
| 2009-12-01 | $41.00 | $41.00 | 0 |
| 2009-11-30 | $41.00 | $41.00 | 600 |
| 2009-11-27 | $42.00 | $42.00 | 0 |
| 2009-11-25 | $42.00 | $42.00 | 1,000 |
| 2009-11-24 | $41.75 | $41.75 | 1,000 |
| 2009-11-23 | $41.65 | $41.65 | 1,000 |
| 2009-11-20 | $40.85 | $40.85 | 1,100 |
| 2009-11-19 | $41.67 | $41.67 | 0 |
| 2009-11-18 | $41.67 | $41.67 | 700 |
| 2009-11-17 | $41.50 | $41.50 | 600 |
| 2009-11-16 | $41.75 | $41.75 | 800 |
| 2009-11-13 | $40.60 | $40.60 | 2,400 |
| 2009-11-12 | $40.62 | $40.62 | 500 |
| 2009-11-11 | $40.85 | $40.85 | 0 |
| 2009-11-10 | $40.85 | $40.85 | 200 |
| 2009-11-09 | $40.90 | $40.90 | 800 |
| 2009-11-06 | $39.70 | $39.70 | 0 |
| 2009-11-05 | $39.70 | $39.70 | 1,700 |
| 2009-11-04 | $38.75 | $38.75 | 0 |
| 2009-11-03 | $38.75 | $38.75 | 600 |
| 2009-11-02 | $39.00 | $39.00 | 2,700 |
| 2009-10-30 | $38.30 | $38.30 | 2,400 |
| 2009-10-29 | $39.18 | $39.18 | 400 |
| 2009-10-28 | $40.05 | $40.05 | 0 |
| 2009-10-27 | $40.05 | $40.05 | 0 |
| 2009-10-26 | $40.05 | $40.05 | 300 |
| 2009-10-23 | $41.00 | $41.00 | 100 |
| 2009-10-22 | $41.00 | $41.00 | 400 |
| 2009-10-21 | $41.10 | $41.10 | 800 |
| 2009-10-20 | $40.40 | $40.40 | 0 |
| 2009-10-19 | $40.40 | $40.40 | 0 |
| 2009-10-16 | $40.40 | $40.40 | 0 |
| 2009-10-15 | $40.40 | $40.40 | 0 |
| 2009-10-14 | $40.40 | $40.40 | 400 |
| 2009-10-13 | $39.50 | $39.50 | 0 |
| 2009-10-12 | $39.50 | $39.50 | 200 |
| 2009-10-09 | $41.15 | $41.15 | 800 |
| 2009-10-08 | $40.93 | $40.93 | 0 |
| 2009-10-07 | $40.93 | $40.93 | 0 |
| 2009-10-06 | $40.93 | $40.93 | 500 |
| 2009-10-05 | $39.25 | $39.25 | 0 |
| 2009-10-02 | $39.25 | $39.25 | 1,800 |
| 2009-10-01 | $40.10 | $40.10 | 0 |
| 2009-09-30 | $40.10 | $40.10 | 900 |
| 2009-09-29 | $40.25 | $40.25 | 0 |
| 2009-09-28 | $40.25 | $40.25 | 0 |
| 2009-09-25 | $40.25 | $40.25 | 700 |
| 2009-09-24 | $40.45 | $40.45 | 2,900 |
| 2009-09-23 | $41.25 | $41.25 | 3,200 |
| 2009-09-22 | $40.95 | $40.95 | 300 |
| 2009-09-21 | $39.59 | $39.59 | 0 |
| 2009-09-18 | $39.59 | $39.59 | 800 |
| 2009-09-17 | $39.00 | $39.00 | 8,900 |
| 2009-09-16 | $38.85 | $38.85 | 900 |
| 2009-09-15 | $38.25 | $38.25 | 2,700 |
| 2009-09-14 | $37.50 | $37.50 | 0 |
| 2009-09-11 | $37.50 | $37.50 | 500 |
| 2009-09-10 | $37.60 | $37.60 | 11,300 |
| 2009-09-09 | $36.50 | $36.50 | 13,400 |
| 2009-09-08 | $36.30 | $36.30 | 9,700 |
| 2009-09-04 | $35.10 | $35.10 | 0 |
| 2009-09-03 | $35.10 | $35.10 | 0 |
| 2009-09-02 | $35.10 | $35.10 | 5,100 |
| 2009-09-01 | $35.25 | $35.25 | 1,600 |
| 2009-08-31 | $36.25 | $36.25 | 0 |
| 2009-08-28 | $36.25 | $36.25 | 0 |
| 2009-08-27 | $36.25 | $36.25 | 0 |
| 2009-08-26 | $36.25 | $36.25 | 3,300 |
| 2009-08-25 | $34.20 | $34.20 | 3,400 |
| 2009-08-24 | $33.45 | $33.45 | 3,500 |
| 2009-08-21 | $34.75 | $34.75 | 700 |
| 2009-08-20 | $33.40 | $33.40 | 900 |
| 2009-08-19 | $33.20 | $33.20 | 0 |
| 2009-08-18 | $33.20 | $33.20 | 0 |
| 2009-08-17 | $33.20 | $33.20 | 2,000 |
| 2009-08-14 | $33.15 | $33.15 | 0 |
| 2009-08-13 | $33.15 | $33.15 | 2,100 |
| 2009-08-12 | $33.80 | $33.80 | 0 |
| 2009-08-11 | $33.80 | $33.80 | 2,000 |
| 2009-08-10 | $34.50 | $34.50 | 0 |
| 2009-08-07 | $34.50 | $34.50 | 800 |
| 2009-08-06 | $35.40 | $35.40 | 500 |
| 2009-08-05 | $35.00 | $35.00 | 1,300 |
| 2009-08-04 | $35.45 | $35.45 | 0 |
| 2009-08-03 | $35.45 | $35.45 | 1,500 |
| 2009-07-31 | $34.05 | $34.05 | 0 |
| 2009-07-30 | $34.05 | $34.05 | 200 |
| 2009-07-29 | $34.20 | $34.20 | 0 |
| 2009-07-28 | $34.20 | $34.20 | 0 |
| 2009-07-27 | $34.20 | $34.20 | 300 |
| 2009-07-24 | $34.65 | $34.65 | 4,900 |
| 2009-07-23 | $33.60 | $33.60 | 0 |
| 2009-07-22 | $33.60 | $33.60 | 300 |
| 2009-07-21 | $33.20 | $33.20 | 3,700 |
| 2009-07-20 | $32.35 | $32.35 | 0 |
| 2009-07-17 | $32.35 | $32.35 | 0 |
| 2009-07-16 | $32.35 | $32.35 | 1,400 |
| 2009-07-15 | $32.10 | $32.10 | 2,400 |
| 2009-07-14 | $31.05 | $31.05 | 0 |
| 2009-07-13 | $31.05 | $31.05 | 2,500 |
| 2009-07-10 | $31.30 | $31.30 | 2,400 |
| 2009-07-09 | $32.15 | $32.15 | 0 |
| 2009-07-08 | $32.15 | $32.15 | 0 |
| 2009-07-07 | $32.15 | $32.15 | 0 |
| 2009-07-06 | $32.15 | $32.15 | 200 |
| 2009-07-02 | $32.95 | $32.95 | 0 |
| 2009-07-01 | $32.95 | $32.95 | 1,100 |
| 2009-06-30 | $32.10 | $32.10 | 0 |
| 2009-06-29 | $32.10 | $32.10 | 2,900 |
| 2009-06-26 | $31.60 | $31.60 | 0 |
| 2009-06-25 | $31.60 | $31.60 | 800 |
| 2009-06-24 | $30.80 | $30.80 | 0 |
| 2009-06-23 | $30.80 | $30.80 | 6,300 |
| 2009-06-22 | $29.64 | $29.64 | 1,500 |
| 2009-06-19 | $28.80 | $28.80 | 0 |
| 2009-06-18 | $28.80 | $28.80 | 1,400 |
| 2009-06-17 | $28.25 | $28.25 | 0 |
| 2009-06-16 | $28.25 | $28.25 | 2,200 |
| 2009-06-15 | $28.25 | $28.25 | 6,200 |
| 2009-06-12 | $29.55 | $29.55 | 0 |
| 2009-06-11 | $29.55 | $29.55 | 800 |
| 2009-06-10 | $29.50 | $29.50 | 0 |
| 2009-06-09 | $29.50 | $29.50 | 0 |
| 2009-06-08 | $29.50 | $29.50 | 0 |
| 2009-06-05 | $29.50 | $29.50 | 1,100 |
| 2009-06-04 | $29.95 | $29.95 | 9,200 |
| 2009-06-03 | $29.75 | $29.75 | 300 |
| 2009-06-02 | $29.65 | $29.65 | 0 |
| 2009-06-01 | $29.65 | $29.65 | 0 |
| 2009-05-29 | $29.65 | $29.65 | 1,900 |
| 2009-05-28 | $29.50 | $29.50 | 500 |
| 2009-05-27 | $29.25 | $29.25 | 1,700 |
| 2009-05-26 | $29.00 | $29.00 | 0 |
| 2009-05-22 | $29.00 | $29.00 | 200 |
| 2009-05-21 | $28.66 | $28.66 | 300 |
| 2009-05-20 | $29.45 | $29.45 | 10,300 |
| 2009-05-19 | $29.30 | $29.30 | 1,100 |
| 2009-05-18 | $28.45 | $28.45 | 3,600 |
| 2009-05-15 | $29.00 | $29.00 | 0 |
| 2009-05-14 | $29.00 | $29.00 | 12,300 |
| 2009-05-13 | $28.00 | $28.00 | 4,200 |
| 2009-05-12 | $28.95 | $28.95 | 500 |
| 2009-05-11 | $27.85 | $27.85 | 0 |
| 2009-05-08 | $27.85 | $27.85 | 100 |
| 2009-05-07 | $27.78 | $27.78 | 2,000 |
| 2009-05-06 | $25.45 | $25.45 | 0 |
| 2009-05-05 | $25.45 | $25.45 | 400 |
| 2009-05-04 | $25.95 | $25.95 | 1,500 |
| 2009-05-01 | $23.50 | $23.50 | 0 |
| 2009-04-30 | $23.50 | $23.50 | 3,000 |
| 2009-04-29 | $23.51 | $23.51 | 2,700 |
| 2009-04-28 | $23.00 | $23.00 | 1,000 |
| 2009-04-27 | $23.10 | $23.10 | 0 |
| 2009-04-24 | $23.10 | $23.10 | 400 |
| 2009-04-23 | $23.22 | $23.22 | 300 |
| 2009-04-22 | $22.50 | $22.50 | 700 |
| 2009-04-21 | $24.00 | $24.00 | 3,000 |
| 2009-04-20 | $23.90 | $23.90 | 7,300 |
| 2009-04-17 | $24.65 | $24.65 | 1,100 |
| 2009-04-16 | $24.85 | $24.85 | 0 |
| 2009-04-15 | $24.85 | $24.85 | 3,300 |
| 2009-04-14 | $24.85 | $24.85 | 2,000 |
| 2009-04-13 | $25.75 | $25.75 | 400 |
| 2009-04-09 | $25.00 | $25.00 | 500 |
| 2009-04-08 | $26.40 | $26.40 | 0 |
| 2009-04-07 | $26.40 | $26.40 | 300 |
| 2009-04-06 | $26.25 | $26.25 | 1,600 |
| 2009-04-03 | $26.00 | $26.00 | 200 |
| 2009-04-02 | $26.20 | $26.20 | 1,100 |
| 2009-04-01 | $25.00 | $25.00 | 800 |
| 2009-03-31 | $23.47 | $23.47 | 0 |
| 2009-03-30 | $23.47 | $23.47 | 900 |
| 2009-03-27 | $24.10 | $24.10 | 2,700 |
| 2009-03-26 | $26.00 | $26.00 | 300 |
| 2009-03-25 | $24.70 | $24.70 | 0 |
| 2009-03-24 | $24.70 | $24.70 | 1,000 |
| 2009-03-23 | $24.30 | $24.30 | 5,600 |
| 2009-03-20 | $22.60 | $22.60 | 91,500 |
| 2009-03-19 | $23.00 | $23.00 | 6,600 |
| 2009-03-18 | $23.65 | $23.65 | 4,700 |
| 2009-03-17 | $23.50 | $23.50 | 3,500 |
| 2009-03-16 | $22.70 | $22.70 | 13,400 |
| 2009-03-13 | $21.15 | $21.15 | 28,400 |
| 2009-03-12 | $22.40 | $22.40 | 1,200 |
| 2009-03-11 | $21.60 | $21.60 | 7,200 |
| 2009-03-10 | $21.10 | $21.10 | 19,500 |
| 2009-03-09 | $20.95 | $20.95 | 3,200 |
| 2009-03-06 | $21.50 | $21.50 | 300 |
| 2009-03-05 | $22.25 | $22.25 | 0 |
| 2009-03-04 | $22.25 | $22.25 | 0 |
| 2009-03-03 | $22.25 | $22.25 | 1,600 |
| 2009-03-02 | $22.10 | $22.10 | 2,500 |
| 2009-02-27 | $23.60 | $23.60 | 13,600 |
| 2009-02-26 | $23.10 | $23.10 | 1,000 |
| 2009-02-25 | $23.30 | $23.30 | 1,000 |
| 2009-02-24 | $24.00 | $24.00 | 700 |
| 2009-02-23 | $24.25 | $24.25 | 1,500 |
| 2009-02-20 | $24.45 | $24.45 | 5,200 |
| 2009-02-19 | $25.10 | $25.10 | 5,500 |
| 2009-02-18 | $24.05 | $24.05 | 1,600 |
| 2009-02-17 | $23.10 | $23.10 | 4,400 |
| 2009-02-13 | $25.15 | $25.15 | 100 |
| 2009-02-12 | $24.85 | $24.85 | 1,500 |
| 2009-02-11 | $25.60 | $25.60 | 300 |
| 2009-02-10 | $26.20 | $26.20 | 400 |
| 2009-02-09 | $26.30 | $26.30 | 0 |
| 2009-02-06 | $26.30 | $26.30 | 400 |
| 2009-02-05 | $26.95 | $26.95 | 1,000 |
| 2009-02-04 | $26.25 | $26.25 | 0 |
| 2009-02-03 | $26.25 | $26.25 | 0 |
| 2009-02-02 | $26.25 | $26.25 | 500 |
| 2009-01-30 | $26.50 | $26.50 | 11,800 |
| 2009-01-29 | $28.75 | $28.75 | 0 |
| 2009-01-28 | $28.75 | $28.75 | 0 |
| 2009-01-27 | $28.75 | $28.75 | 200 |
| 2009-01-26 | $29.10 | $29.10 | 4,200 |
| 2009-01-23 | $28.20 | $28.20 | 500 |
| 2009-01-22 | $27.55 | $27.55 | 2,800 |
| 2009-01-21 | $28.85 | $28.85 | 2,500 |
| 2009-01-20 | $26.91 | $26.91 | 0 |
| 2009-01-16 | $26.91 | $26.91 | 0 |
| 2009-01-15 | $26.91 | $26.91 | 2,400 |
| 2009-01-14 | $29.00 | $29.00 | 0 |
| 2009-01-13 | $29.00 | $29.00 | 13,900 |
| 2009-01-12 | $29.40 | $29.40 | 85,800 |
| 2009-01-09 | $30.75 | $30.75 | 0 |
| 2009-01-08 | $30.75 | $30.75 | 1,400 |
| 2009-01-07 | $29.80 | $29.80 | 0 |
| 2009-01-06 | $29.80 | $29.80 | 0 |
| 2009-01-05 | $29.80 | $29.80 | 2,800 |
| 2009-01-02 | $29.00 | $29.00 | 5,600 |