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
- 2008-09-11 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 | $61.50 | $61.50 | 200 |
| 2009-12-30 | $62.35 | $62.35 | 100 |
| 2009-12-29 | $62.50 | $62.50 | 200 |
| 2009-12-28 | $61.70 | $61.70 | 300 |
| 2009-12-24 | $61.65 | $61.65 | 0 |
| 2009-12-23 | $61.65 | $61.65 | 0 |
| 2009-12-22 | $61.65 | $61.65 | 1,100 |
| 2009-12-21 | $60.50 | $60.50 | 400 |
| 2009-12-18 | $62.15 | $62.15 | 800 |
| 2009-12-17 | $65.25 | $65.25 | 0 |
| 2009-12-16 | $65.25 | $65.25 | 1,700 |
| 2009-12-15 | $65.25 | $65.25 | 700 |
| 2009-12-14 | $66.60 | $66.60 | 100 |
| 2009-12-11 | $67.00 | $67.00 | 0 |
| 2009-12-10 | $67.00 | $67.00 | 0 |
| 2009-12-09 | $67.00 | $67.00 | 100 |
| 2009-12-08 | $67.65 | $67.65 | 1,800 |
| 2009-12-07 | $68.00 | $68.00 | 100 |
| 2009-12-04 | $71.50 | $71.50 | 0 |
| 2009-12-03 | $71.50 | $71.50 | 0 |
| 2009-12-02 | $71.50 | $71.50 | 1,500 |
| 2009-12-01 | $71.00 | $71.00 | 100 |
| 2009-11-30 | $76.75 | $76.75 | 0 |
| 2009-11-27 | $76.75 | $76.75 | 0 |
| 2009-11-25 | $76.75 | $76.75 | 0 |
| 2009-11-24 | $76.75 | $76.75 | 100 |
| 2009-11-23 | $78.20 | $78.20 | 100 |
| 2009-11-20 | $75.35 | $75.35 | 100 |
| 2009-11-19 | $77.00 | $77.00 | 200 |
| 2009-11-18 | $78.70 | $78.70 | 400 |
| 2009-11-17 | $80.55 | $80.55 | 0 |
| 2009-11-16 | $80.55 | $80.55 | 100 |
| 2009-11-13 | $77.50 | $77.50 | 0 |
| 2009-11-12 | $77.50 | $77.50 | 100 |
| 2009-11-11 | $78.60 | $78.60 | 200 |
| 2009-11-10 | $81.00 | $81.00 | 0 |
| 2009-11-09 | $81.00 | $81.00 | 400 |
| 2009-11-06 | $80.00 | $80.00 | 100 |
| 2009-11-05 | $79.80 | $79.80 | 100 |
| 2009-11-04 | $79.30 | $79.30 | 100 |
| 2009-11-03 | $75.25 | $75.25 | 400 |
| 2009-11-02 | $78.32 | $78.32 | 500 |
| 2009-10-30 | $74.75 | $74.75 | 500 |
| 2009-10-29 | $79.75 | $79.75 | 0 |
| 2009-10-28 | $79.75 | $79.75 | 0 |
| 2009-10-27 | $79.75 | $79.75 | 400 |
| 2009-10-26 | $84.84 | $84.84 | 0 |
| 2009-10-23 | $84.84 | $84.84 | 300 |
| 2009-10-22 | $84.85 | $84.85 | 400 |
| 2009-10-21 | $89.45 | $89.45 | 0 |
| 2009-10-20 | $89.45 | $89.45 | 0 |
| 2009-10-19 | $89.45 | $89.45 | 0 |
| 2009-10-16 | $89.45 | $89.45 | 0 |
| 2009-10-15 | $89.45 | $89.45 | 300 |
| 2009-10-14 | $88.50 | $88.50 | 400 |
| 2009-10-13 | $84.55 | $84.55 | 3,700 |
| 2009-10-12 | $86.39 | $86.39 | 4,700 |
| 2009-10-09 | $85.20 | $85.20 | 2,200 |
| 2009-10-08 | $86.00 | $86.00 | 200 |
| 2009-10-07 | $82.00 | $82.00 | 400 |
| 2009-10-06 | $80.25 | $80.25 | 700 |
| 2009-10-05 | $75.55 | $75.55 | 0 |
| 2009-10-02 | $75.55 | $75.55 | 500 |
| 2009-10-01 | $77.75 | $77.75 | 0 |
| 2009-09-30 | $77.75 | $77.75 | 300 |
| 2009-09-29 | $78.55 | $78.55 | 200 |
| 2009-09-28 | $74.90 | $74.90 | 100 |
| 2009-09-25 | $75.26 | $75.26 | 800 |
| 2009-09-24 | $75.50 | $75.50 | 100 |
| 2009-09-23 | $75.20 | $75.20 | 700 |
| 2009-09-22 | $76.35 | $76.35 | 5,500 |
| 2009-09-21 | $78.95 | $78.95 | 0 |
| 2009-09-18 | $78.95 | $78.95 | 400 |
| 2009-09-17 | $79.50 | $79.50 | 300 |
| 2009-09-16 | $77.50 | $77.50 | 200 |
| 2009-09-15 | $73.95 | $73.95 | 1,400 |
| 2009-09-14 | $71.43 | $71.43 | 3,600 |
| 2009-09-11 | $72.65 | $72.65 | 700 |
| 2009-09-10 | $74.20 | $74.20 | 0 |
| 2009-09-09 | $74.20 | $74.20 | 0 |
| 2009-09-08 | $74.20 | $74.20 | 300 |
| 2009-09-04 | $70.00 | $70.00 | 0 |
| 2009-09-03 | $70.00 | $70.00 | 200 |
| 2009-09-02 | $69.50 | $69.50 | 0 |
| 2009-09-01 | $69.50 | $69.50 | 1,300 |
| 2009-08-31 | $75.20 | $75.20 | 0 |
| 2009-08-28 | $75.20 | $75.20 | 400 |
| 2009-08-27 | $75.05 | $75.05 | 400 |
| 2009-08-26 | $75.50 | $75.50 | 100 |
| 2009-08-25 | $77.20 | $77.20 | 200 |
| 2009-08-24 | $75.40 | $75.40 | 0 |
| 2009-08-21 | $75.40 | $75.40 | 100 |
| 2009-08-20 | $77.00 | $77.00 | 1,800 |
| 2009-08-19 | $79.00 | $79.00 | 3,000 |
| 2009-08-18 | $73.90 | $73.90 | 400 |
| 2009-08-17 | $71.00 | $71.00 | 100 |
| 2009-08-14 | $68.50 | $68.50 | 800 |
| 2009-08-13 | $60.75 | $60.75 | 0 |
| 2009-08-12 | $60.75 | $60.75 | 0 |
| 2009-08-11 | $60.75 | $60.75 | 100 |
| 2009-08-10 | $61.83 | $61.83 | 100 |
| 2009-08-07 | $64.75 | $64.75 | 100 |
| 2009-08-06 | $67.00 | $67.00 | 300 |
| 2009-08-05 | $66.65 | $66.65 | 0 |
| 2009-08-04 | $66.65 | $66.65 | 0 |
| 2009-08-03 | $66.65 | $66.65 | 700 |
| 2009-07-31 | $65.00 | $65.00 | 0 |
| 2009-07-30 | $65.00 | $65.00 | 300 |
| 2009-07-29 | $62.00 | $62.00 | 100 |
| 2009-07-28 | $62.00 | $62.00 | 100 |
| 2009-07-27 | $65.50 | $65.50 | 1,300 |
| 2009-07-24 | $72.14 | $72.14 | 200 |
| 2009-07-23 | $72.00 | $72.00 | 5,700 |
| 2009-07-22 | $74.25 | $74.25 | 100 |
| 2009-07-21 | $71.00 | $71.00 | 200 |
| 2009-07-20 | $73.00 | $73.00 | 0 |
| 2009-07-17 | $73.00 | $73.00 | 300 |
| 2009-07-16 | $73.00 | $73.00 | 1,700 |
| 2009-07-15 | $69.00 | $69.00 | 1,700 |
| 2009-07-14 | $70.50 | $70.50 | 600 |
| 2009-07-13 | $59.00 | $59.00 | 0 |
| 2009-07-10 | $59.00 | $59.00 | 100 |
| 2009-07-09 | $58.80 | $58.80 | 100 |
| 2009-07-08 | $57.85 | $57.85 | 500 |
| 2009-07-07 | $59.80 | $59.80 | 300 |
| 2009-07-06 | $63.55 | $63.55 | 0 |
| 2009-07-02 | $63.55 | $63.55 | 1,200 |
| 2009-07-01 | $67.00 | $67.00 | 100 |
| 2009-06-30 | $68.50 | $68.50 | 100 |
| 2009-06-29 | $64.85 | $64.85 | 100 |
| 2009-06-26 | $64.00 | $64.00 | 100 |
| 2009-06-25 | $65.25 | $65.25 | 400 |
| 2009-06-24 | $61.40 | $61.40 | 0 |
| 2009-06-23 | $59.00 | $59.00 | 200 |
| 2009-06-22 | $58.10 | $58.10 | 100 |
| 2009-06-19 | $64.25 | $64.25 | 0 |
| 2009-06-18 | $64.25 | $64.25 | 0 |
| 2009-06-17 | $64.25 | $64.25 | 0 |
| 2009-06-16 | $64.25 | $64.25 | 0 |
| 2009-06-15 | $64.25 | $64.25 | 500 |
| 2009-06-12 | $68.40 | $68.40 | 100 |
| 2009-06-11 | $67.90 | $67.90 | 3,000 |
| 2009-06-10 | $65.41 | $65.41 | 0 |
| 2009-06-09 | $65.41 | $65.41 | 400 |
| 2009-06-08 | $66.00 | $66.00 | 400 |
| 2009-06-05 | $64.85 | $64.85 | 100 |
| 2009-06-04 | $66.60 | $66.60 | 100 |
| 2009-06-03 | $64.15 | $64.15 | 100 |
| 2009-06-02 | $66.57 | $66.57 | 300 |
| 2009-06-01 | $63.75 | $63.75 | 100 |
| 2009-05-29 | $59.85 | $59.85 | 100 |
| 2009-05-28 | $58.75 | $58.75 | 200 |
| 2009-05-27 | $60.30 | $60.30 | 500 |
| 2009-05-26 | $61.30 | $61.30 | 100 |
| 2009-05-22 | $60.10 | $60.10 | 0 |
| 2009-05-21 | $60.10 | $60.10 | 300 |
| 2009-05-20 | $59.70 | $59.70 | 2,000 |
| 2009-05-19 | $57.50 | $57.50 | 3,100 |
| 2009-05-18 | $54.50 | $54.50 | 300 |
| 2009-05-15 | $55.75 | $55.75 | 100 |
| 2009-05-14 | $53.10 | $53.10 | 700 |
| 2009-05-13 | $50.45 | $50.45 | 900 |
| 2009-05-12 | $55.00 | $55.00 | 900 |
| 2009-05-11 | $61.00 | $61.00 | 200 |
| 2009-05-08 | $64.30 | $64.30 | 300 |
| 2009-05-07 | $64.00 | $64.00 | 5,200 |
| 2009-05-06 | $78.00 | $78.00 | 700 |
| 2009-05-05 | $77.10 | $77.10 | 0 |
| 2009-05-04 | $77.10 | $77.10 | 1,100 |
| 2009-05-01 | $71.88 | $71.88 | 0 |
| 2009-04-30 | $71.88 | $71.88 | 200 |
| 2009-04-29 | $67.85 | $67.85 | 0 |
| 2009-04-28 | $67.85 | $67.85 | 0 |
| 2009-04-27 | $67.85 | $67.85 | 0 |
| 2009-04-24 | $67.85 | $67.85 | 0 |
| 2009-04-23 | $67.85 | $67.85 | 300 |
| 2009-04-22 | $62.90 | $62.90 | 300 |
| 2009-04-21 | $62.00 | $62.00 | 0 |
| 2009-04-20 | $62.00 | $62.00 | 1,000 |
| 2009-04-17 | $65.50 | $65.50 | 100 |
| 2009-04-16 | $65.55 | $65.55 | 200 |
| 2009-04-15 | $64.00 | $64.00 | 200 |
| 2009-04-14 | $65.50 | $65.50 | 100 |
| 2009-04-13 | $61.75 | $61.75 | 400 |
| 2009-04-09 | $60.00 | $60.00 | 700 |
| 2009-04-08 | $58.00 | $58.00 | 100 |
| 2009-04-07 | $57.25 | $57.25 | 0 |
| 2009-04-06 | $57.25 | $57.25 | 200 |
| 2009-04-03 | $56.90 | $56.90 | 200 |
| 2009-04-02 | $56.00 | $56.00 | 2,700 |
| 2009-04-01 | $46.95 | $46.95 | 200 |
| 2009-03-31 | $48.75 | $48.75 | 0 |
| 2009-03-30 | $48.75 | $48.75 | 1,000 |
| 2009-03-27 | $54.02 | $54.02 | 3,200 |
| 2009-03-26 | $52.55 | $52.55 | 100 |
| 2009-03-25 | $51.85 | $51.85 | 0 |
| 2009-03-24 | $51.85 | $51.85 | 10,200 |
| 2009-03-23 | $51.92 | $51.92 | 1,200 |
| 2009-03-20 | $52.50 | $52.50 | 100 |
| 2009-03-19 | $54.70 | $54.70 | 100 |
| 2009-03-18 | $51.20 | $51.20 | 100 |
| 2009-03-17 | $51.35 | $51.35 | 200 |
| 2009-03-16 | $50.10 | $50.10 | 1,500 |
| 2009-03-13 | $50.65 | $50.65 | 100 |
| 2009-03-12 | $51.50 | $51.50 | 300 |
| 2009-03-11 | $47.25 | $47.25 | 400 |
| 2009-03-10 | $44.00 | $44.00 | 300 |
| 2009-03-09 | $37.95 | $37.95 | 200 |
| 2009-03-06 | $38.55 | $38.55 | 700 |
| 2009-03-05 | $41.45 | $41.45 | 100 |
| 2009-03-04 | $42.25 | $42.25 | 700 |
| 2009-03-03 | $40.05 | $40.05 | 700 |
| 2009-03-02 | $41.48 | $41.48 | 3,100 |
| 2009-02-27 | $41.00 | $41.00 | 5,300 |
| 2009-02-26 | $41.00 | $41.00 | 400 |
| 2009-02-25 | $37.00 | $37.00 | 300 |
| 2009-02-24 | $37.05 | $37.05 | 1,600 |
| 2009-02-23 | $38.90 | $38.90 | 200 |
| 2009-02-20 | $42.50 | $42.50 | 600 |
| 2009-02-19 | $47.25 | $47.25 | 0 |
| 2009-02-18 | $47.25 | $47.25 | 900 |
| 2009-02-17 | $48.00 | $48.00 | 200 |
| 2009-02-13 | $53.00 | $53.00 | 500 |
| 2009-02-12 | $56.50 | $56.50 | 4,200 |
| 2009-02-11 | $56.50 | $56.50 | 0 |
| 2009-02-10 | $56.50 | $56.50 | 400 |
| 2009-02-09 | $56.25 | $56.25 | 100 |
| 2009-02-06 | $52.40 | $52.40 | 5,200 |
| 2009-02-05 | $55.00 | $55.00 | 300 |
| 2009-02-04 | $54.37 | $54.37 | 2,500 |
| 2009-02-03 | $53.28 | $53.28 | 11,300 |
| 2009-02-02 | $55.10 | $55.10 | 2,600 |
| 2009-01-30 | $57.00 | $57.00 | 200 |
| 2009-01-29 | $58.00 | $58.00 | 100 |
| 2009-01-28 | $61.24 | $61.24 | 900 |
| 2009-01-27 | $58.50 | $58.50 | 0 |
| 2009-01-26 | $58.50 | $58.50 | 200 |
| 2009-01-23 | $57.00 | $57.00 | 800 |
| 2009-01-22 | $54.25 | $54.25 | 1,300 |
| 2009-01-21 | $55.85 | $55.85 | 1,300 |
| 2009-01-20 | $58.00 | $58.00 | 100 |
| 2009-01-16 | $61.85 | $61.85 | 100 |
| 2009-01-15 | $62.41 | $62.41 | 2,500 |
| 2009-01-14 | $72.35 | $72.35 | 0 |
| 2009-01-13 | $72.35 | $72.35 | 0 |
| 2009-01-12 | $72.35 | $72.35 | 0 |
| 2009-01-09 | $72.35 | $72.35 | 200 |
| 2009-01-08 | $75.25 | $75.25 | 0 |
| 2009-01-07 | $75.25 | $75.25 | 100 |
| 2009-01-06 | $72.15 | $72.15 | 100 |
| 2009-01-05 | $72.50 | $72.50 | 300 |
| 2009-01-02 | $78.10 | $78.10 | 100 |