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
- 1998-10-26 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 | $53.30 | $68.47 | 274,700 |
| 2009-12-30 | $53.44 | $68.65 | 99,300 |
| 2009-12-29 | $54.13 | $69.54 | 384,700 |
| 2009-12-28 | $54.08 | $69.47 | 123,000 |
| 2009-12-24 | $53.42 | $68.62 | 128,000 |
| 2009-12-23 | $53.54 | $68.78 | 166,100 |
| 2009-12-22 | $53.28 | $68.44 | 344,400 |
| 2009-12-21 | $52.97 | $68.05 | 454,900 |
| 2009-12-18 | $53.01 | $68.10 | 405,000 |
| 2009-12-17 | $52.60 | $67.57 | 225,800 |
| 2009-12-16 | $53.67 | $68.95 | 269,700 |
| 2009-12-15 | $52.63 | $67.61 | 208,800 |
| 2009-12-14 | $52.63 | $67.61 | 260,700 |
| 2009-12-11 | $51.57 | $66.25 | 361,500 |
| 2009-12-10 | $51.62 | $66.31 | 452,400 |
| 2009-12-09 | $51.69 | $66.40 | 407,100 |
| 2009-12-08 | $51.99 | $66.79 | 628,600 |
| 2009-12-07 | $53.65 | $68.92 | 367,000 |
| 2009-12-04 | $53.27 | $68.43 | 384,400 |
| 2009-12-03 | $52.95 | $68.02 | 253,800 |
| 2009-12-02 | $52.84 | $67.88 | 354,400 |
| 2009-12-01 | $52.81 | $67.84 | 343,900 |
| 2009-11-30 | $50.93 | $65.43 | 442,200 |
| 2009-11-27 | $51.57 | $66.25 | 317,500 |
| 2009-11-25 | $53.92 | $69.27 | 215,700 |
| 2009-11-24 | $53.15 | $68.28 | 223,200 |
| 2009-11-23 | $53.05 | $68.15 | 239,600 |
| 2009-11-20 | $52.09 | $66.92 | 308,700 |
| 2009-11-19 | $53.04 | $68.14 | 270,600 |
| 2009-11-18 | $53.93 | $69.28 | 282,400 |
| 2009-11-17 | $52.98 | $68.06 | 242,200 |
| 2009-11-16 | $53.57 | $68.82 | 402,000 |
| 2009-11-13 | $51.16 | $65.72 | 320,700 |
| 2009-11-12 | $50.31 | $64.63 | 265,200 |
| 2009-11-11 | $51.51 | $66.17 | 222,400 |
| 2009-11-10 | $50.90 | $65.39 | 288,200 |
| 2009-11-09 | $51.10 | $65.64 | 251,900 |
| 2009-11-06 | $49.45 | $63.52 | 420,300 |
| 2009-11-05 | $48.55 | $62.37 | 394,400 |
| 2009-11-04 | $47.71 | $61.29 | 789,300 |
| 2009-11-03 | $46.91 | $60.26 | 914,300 |
| 2009-11-02 | $48.48 | $62.28 | 871,300 |
| 2009-10-30 | $48.23 | $61.96 | 842,200 |
| 2009-10-29 | $51.40 | $66.03 | 827,600 |
| 2009-10-28 | $48.59 | $62.42 | 1,178,600 |
| 2009-10-27 | $51.63 | $66.32 | 1,022,600 |
| 2009-10-26 | $53.38 | $68.57 | 739,300 |
| 2009-10-23 | $55.28 | $71.01 | 396,300 |
| 2009-10-22 | $55.72 | $71.58 | 398,700 |
| 2009-10-21 | $54.99 | $70.64 | 534,400 |
| 2009-10-20 | $55.18 | $70.89 | 415,900 |
| 2009-10-19 | $55.95 | $71.87 | 1,285,600 |
| 2009-10-16 | $52.54 | $67.49 | 330,100 |
| 2009-10-15 | $52.67 | $67.66 | 222,500 |
| 2009-10-14 | $52.45 | $67.38 | 316,700 |
| 2009-10-13 | $51.25 | $65.84 | 214,800 |
| 2009-10-12 | $51.24 | $65.82 | 178,000 |
| 2009-10-09 | $51.07 | $65.61 | 158,200 |
| 2009-10-08 | $51.13 | $65.68 | 305,700 |
| 2009-10-07 | $49.35 | $63.40 | 241,700 |
| 2009-10-06 | $49.46 | $63.54 | 258,200 |
| 2009-10-05 | $48.07 | $61.75 | 375,400 |
| 2009-10-02 | $47.83 | $61.44 | 340,000 |
| 2009-10-01 | $48.38 | $62.15 | 372,200 |
| 2009-09-30 | $50.31 | $64.63 | 540,300 |
| 2009-09-29 | $49.96 | $64.18 | 239,000 |
| 2009-09-28 | $50.38 | $64.72 | 264,300 |
| 2009-09-25 | $49.21 | $63.22 | 612,200 |
| 2009-09-24 | $49.55 | $63.65 | 368,500 |
| 2009-09-23 | $49.61 | $63.73 | 205,700 |
| 2009-09-22 | $50.58 | $64.98 | 343,200 |
| 2009-09-21 | $48.50 | $62.30 | 321,600 |
| 2009-09-18 | $49.58 | $63.69 | 458,400 |
| 2009-09-17 | $49.57 | $63.68 | 391,600 |
| 2009-09-16 | $50.53 | $64.91 | 354,600 |
| 2009-09-15 | $48.66 | $62.51 | 288,800 |
| 2009-09-14 | $49.01 | $62.96 | 310,800 |
| 2009-09-11 | $48.78 | $62.66 | 362,000 |
| 2009-09-10 | $49.11 | $63.09 | 412,700 |
| 2009-09-09 | $48.24 | $61.97 | 420,200 |
| 2009-09-08 | $46.81 | $60.13 | 483,000 |
| 2009-09-04 | $45.89 | $58.95 | 353,000 |
| 2009-09-03 | $43.69 | $56.12 | 592,800 |
| 2009-09-02 | $42.70 | $54.85 | 332,100 |
| 2009-09-01 | $43.42 | $55.78 | 470,600 |
| 2009-08-31 | $45.16 | $58.01 | 323,500 |
| 2009-08-28 | $45.69 | $58.69 | 180,800 |
| 2009-08-27 | $45.71 | $58.72 | 412,500 |
| 2009-08-26 | $46.20 | $59.35 | 288,900 |
| 2009-08-25 | $46.90 | $60.25 | 375,500 |
| 2009-08-24 | $46.18 | $59.32 | 335,200 |
| 2009-08-21 | $47.11 | $60.52 | 381,700 |
| 2009-08-20 | $45.52 | $58.48 | 299,000 |
| 2009-08-19 | $44.30 | $56.91 | 284,000 |
| 2009-08-18 | $44.04 | $56.57 | 428,200 |
| 2009-08-17 | $43.60 | $56.01 | 441,200 |
| 2009-08-14 | $45.79 | $58.82 | 806,400 |
| 2009-08-13 | $46.28 | $59.45 | 792,800 |
| 2009-08-12 | $45.17 | $58.03 | 349,800 |
| 2009-08-11 | $44.99 | $57.79 | 701,700 |
| 2009-08-10 | $45.64 | $58.63 | 647,800 |
| 2009-08-07 | $47.56 | $61.10 | 504,800 |
| 2009-08-06 | $46.79 | $60.11 | 592,900 |
| 2009-08-05 | $47.39 | $60.88 | 558,700 |
| 2009-08-04 | $48.84 | $62.74 | 586,700 |
| 2009-08-03 | $48.53 | $62.34 | 862,500 |
| 2009-07-31 | $46.45 | $59.67 | 771,200 |
| 2009-07-30 | $44.74 | $57.47 | 495,400 |
| 2009-07-29 | $44.29 | $56.90 | 683,400 |
| 2009-07-28 | $43.19 | $55.48 | 524,900 |
| 2009-07-27 | $43.78 | $56.24 | 727,800 |
| 2009-07-24 | $44.85 | $57.62 | 453,600 |
| 2009-07-23 | $44.08 | $56.63 | 449,700 |
| 2009-07-22 | $42.70 | $54.85 | 541,500 |
| 2009-07-21 | $43.25 | $55.56 | 593,400 |
| 2009-07-20 | $42.68 | $54.83 | 706,500 |
| 2009-07-17 | $41.00 | $52.67 | 802,000 |
| 2009-07-16 | $40.56 | $52.10 | 509,000 |
| 2009-07-15 | $39.42 | $50.64 | 589,800 |
| 2009-07-14 | $36.78 | $47.25 | 438,800 |
| 2009-07-13 | $36.08 | $46.35 | 514,000 |
| 2009-07-10 | $34.06 | $43.75 | 422,600 |
| 2009-07-09 | $34.01 | $43.69 | 302,700 |
| 2009-07-08 | $33.05 | $42.46 | 446,600 |
| 2009-07-07 | $33.47 | $43.00 | 498,700 |
| 2009-07-06 | $34.57 | $44.41 | 527,300 |
| 2009-07-02 | $34.96 | $44.91 | 365,100 |
| 2009-07-01 | $37.11 | $47.67 | 358,400 |
| 2009-06-30 | $36.27 | $46.59 | 612,400 |
| 2009-06-29 | $37.03 | $47.57 | 316,300 |
| 2009-06-26 | $36.32 | $46.66 | 479,300 |
| 2009-06-25 | $35.70 | $45.86 | 430,900 |
| 2009-06-24 | $35.39 | $45.46 | 463,900 |
| 2009-06-23 | $35.36 | $45.42 | 830,300 |
| 2009-06-22 | $33.85 | $43.48 | 612,400 |
| 2009-06-19 | $34.00 | $43.68 | 588,700 |
| 2009-06-18 | $34.69 | $44.56 | 774,500 |
| 2009-06-17 | $34.90 | $44.83 | 581,100 |
| 2009-06-16 | $35.45 | $45.54 | 460,000 |
| 2009-06-15 | $35.94 | $46.17 | 685,100 |
| 2009-06-12 | $39.09 | $50.22 | 323,600 |
| 2009-06-11 | $39.01 | $50.11 | 541,600 |
| 2009-06-10 | $37.97 | $48.78 | 489,900 |
| 2009-06-09 | $37.34 | $47.97 | 360,200 |
| 2009-06-08 | $37.69 | $48.42 | 332,400 |
| 2009-06-05 | $38.65 | $49.65 | 366,700 |
| 2009-06-04 | $38.92 | $50.00 | 454,000 |
| 2009-06-03 | $38.25 | $49.14 | 441,400 |
| 2009-06-02 | $40.03 | $51.42 | 484,400 |
| 2009-06-01 | $39.76 | $51.08 | 806,100 |
| 2009-05-29 | $36.71 | $47.16 | 318,700 |
| 2009-05-28 | $36.03 | $46.28 | 471,000 |
| 2009-05-27 | $35.92 | $46.14 | 416,700 |
| 2009-05-26 | $36.26 | $46.58 | 551,000 |
| 2009-05-22 | $34.71 | $44.59 | 336,800 |
| 2009-05-21 | $35.15 | $45.15 | 430,200 |
| 2009-05-20 | $35.98 | $46.22 | 709,400 |
| 2009-05-19 | $35.25 | $45.28 | 583,800 |
| 2009-05-18 | $34.99 | $44.95 | 1,113,800 |
| 2009-05-15 | $33.62 | $43.19 | 972,000 |
| 2009-05-14 | $34.42 | $44.22 | 627,600 |
| 2009-05-13 | $34.06 | $43.75 | 515,500 |
| 2009-05-12 | $35.87 | $46.08 | 1,011,800 |
| 2009-05-11 | $36.14 | $46.43 | 873,800 |
| 2009-05-08 | $37.91 | $48.70 | 1,707,400 |
| 2009-05-07 | $36.85 | $47.34 | 939,100 |
| 2009-05-06 | $37.99 | $48.80 | 545,100 |
| 2009-05-05 | $37.32 | $47.94 | 562,400 |
| 2009-05-04 | $37.15 | $47.72 | 616,100 |
| 2009-05-01 | $35.96 | $46.19 | 250,900 |
| 2009-04-30 | $35.70 | $45.86 | 819,800 |
| 2009-04-29 | $35.95 | $46.18 | 911,000 |
| 2009-04-28 | $34.68 | $44.55 | 2,530,100 |
| 2009-04-27 | $35.41 | $45.49 | 570,700 |
| 2009-04-24 | $36.12 | $46.40 | 1,096,400 |
| 2009-04-23 | $34.99 | $44.95 | 759,200 |
| 2009-04-22 | $33.38 | $42.88 | 580,800 |
| 2009-04-21 | $32.38 | $41.60 | 678,400 |
| 2009-04-20 | $31.55 | $40.53 | 676,600 |
| 2009-04-17 | $34.66 | $44.52 | 643,600 |
| 2009-04-16 | $33.79 | $43.41 | 614,100 |
| 2009-04-15 | $33.29 | $42.76 | 497,400 |
| 2009-04-14 | $32.58 | $41.85 | 720,300 |
| 2009-04-13 | $32.96 | $42.34 | 680,200 |
| 2009-04-09 | $32.32 | $41.52 | 523,000 |
| 2009-04-08 | $31.96 | $41.06 | 753,700 |
| 2009-04-07 | $29.72 | $38.18 | 544,800 |
| 2009-04-06 | $30.97 | $39.78 | 666,300 |
| 2009-04-03 | $32.12 | $41.26 | 1,035,300 |
| 2009-04-02 | $29.73 | $38.19 | 1,073,700 |
| 2009-04-01 | $26.08 | $33.50 | 1,289,600 |
| 2009-03-31 | $25.54 | $32.81 | 875,200 |
| 2009-03-30 | $25.16 | $32.32 | 849,200 |
| 2009-03-27 | $27.56 | $35.40 | 600,700 |
| 2009-03-26 | $27.79 | $35.70 | 1,050,300 |
| 2009-03-25 | $28.01 | $35.98 | 1,172,900 |
| 2009-03-24 | $27.83 | $35.75 | 1,049,900 |
| 2009-03-23 | $30.18 | $38.77 | 977,200 |
| 2009-03-20 | $28.45 | $36.55 | 818,400 |
| 2009-03-19 | $29.53 | $37.93 | 896,000 |
| 2009-03-18 | $28.76 | $36.95 | 863,300 |
| 2009-03-17 | $28.27 | $36.32 | 766,200 |
| 2009-03-16 | $27.98 | $35.94 | 748,300 |
| 2009-03-13 | $28.06 | $36.05 | 829,400 |
| 2009-03-12 | $28.54 | $36.66 | 961,700 |
| 2009-03-11 | $27.20 | $34.94 | 959,300 |
| 2009-03-10 | $26.34 | $33.84 | 1,465,100 |
| 2009-03-09 | $23.34 | $29.98 | 1,825,200 |
| 2009-03-06 | $23.49 | $30.18 | 1,536,500 |
| 2009-03-05 | $22.63 | $29.07 | 1,252,500 |
| 2009-03-04 | $24.68 | $31.70 | 1,395,100 |
| 2009-03-03 | $22.40 | $28.78 | 1,246,400 |
| 2009-03-02 | $21.58 | $27.72 | 910,500 |
| 2009-02-27 | $22.62 | $29.06 | 1,154,900 |
| 2009-02-26 | $23.54 | $30.24 | 863,100 |
| 2009-02-25 | $23.62 | $30.34 | 1,558,800 |
| 2009-02-24 | $24.48 | $31.45 | 1,536,500 |
| 2009-02-23 | $23.67 | $30.41 | 2,171,100 |
| 2009-02-20 | $26.00 | $33.40 | 2,427,300 |
| 2009-02-19 | $27.41 | $35.21 | 811,900 |
| 2009-02-18 | $27.30 | $35.07 | 977,700 |
| 2009-02-17 | $28.23 | $36.26 | 1,196,000 |
| 2009-02-13 | $30.96 | $39.77 | 612,600 |
| 2009-02-12 | $31.01 | $39.84 | 859,600 |
| 2009-02-11 | $31.56 | $40.54 | 843,300 |
| 2009-02-10 | $30.32 | $38.95 | 988,400 |
| 2009-02-09 | $33.32 | $42.80 | 726,400 |
| 2009-02-06 | $31.96 | $41.06 | 882,900 |
| 2009-02-05 | $29.30 | $37.64 | 661,500 |
| 2009-02-04 | $29.02 | $37.28 | 1,036,400 |
| 2009-02-03 | $28.18 | $36.20 | 674,800 |
| 2009-02-02 | $27.40 | $35.20 | 544,100 |
| 2009-01-30 | $27.99 | $35.96 | 568,400 |
| 2009-01-29 | $28.95 | $37.19 | 520,300 |
| 2009-01-28 | $30.89 | $39.68 | 681,500 |
| 2009-01-27 | $29.03 | $37.29 | 605,800 |
| 2009-01-26 | $27.72 | $35.61 | 526,100 |
| 2009-01-23 | $27.37 | $35.16 | 1,219,700 |
| 2009-01-22 | $28.06 | $36.05 | 1,038,500 |
| 2009-01-21 | $30.19 | $38.78 | 626,000 |
| 2009-01-20 | $28.94 | $37.18 | 1,069,600 |
| 2009-01-16 | $32.01 | $41.12 | 654,100 |
| 2009-01-15 | $31.85 | $40.92 | 1,156,500 |
| 2009-01-14 | $32.82 | $42.16 | 666,400 |
| 2009-01-13 | $34.33 | $44.10 | 950,200 |
| 2009-01-12 | $35.80 | $45.99 | 442,800 |
| 2009-01-09 | $36.48 | $46.86 | 546,500 |
| 2009-01-08 | $37.65 | $48.37 | 597,600 |
| 2009-01-07 | $37.20 | $47.79 | 577,700 |
| 2009-01-06 | $37.41 | $48.06 | 755,400 |
| 2009-01-05 | $36.37 | $46.72 | 868,000 |
| 2009-01-02 | $39.11 | $50.24 | 447,100 |