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
- 2007-11-07 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 | $52.69 | $52.69 | 1,944 |
| 2009-12-30 | $53.18 | $53.18 | 2,455 |
| 2009-12-29 | $52.15 | $52.15 | 13,606 |
| 2009-12-28 | $51.81 | $51.81 | 0 |
| 2009-12-24 | $51.81 | $51.81 | 102 |
| 2009-12-23 | $50.88 | $50.88 | 2,046 |
| 2009-12-22 | $51.69 | $51.69 | 2,046 |
| 2009-12-21 | $51.53 | $51.53 | 0 |
| 2009-12-18 | $51.53 | $51.53 | 0 |
| 2009-12-17 | $51.53 | $51.53 | 4,604 |
| 2009-12-16 | $51.83 | $51.83 | 921 |
| 2009-12-15 | $51.89 | $51.89 | 3,478 |
| 2009-12-14 | $51.81 | $51.81 | 2,762 |
| 2009-12-11 | $52.39 | $52.39 | 17,800 |
| 2009-12-10 | $50.34 | $50.34 | 4,297 |
| 2009-12-09 | $50.05 | $50.05 | 409 |
| 2009-12-08 | $50.15 | $50.15 | 1,534 |
| 2009-12-07 | $51.56 | $51.56 | 205 |
| 2009-12-04 | $52.00 | $52.00 | 205 |
| 2009-12-03 | $51.42 | $51.42 | 0 |
| 2009-12-02 | $51.42 | $51.42 | 1,637 |
| 2009-12-01 | $53.27 | $53.27 | 0 |
| 2009-11-30 | $53.27 | $53.27 | 0 |
| 2009-11-27 | $53.27 | $53.27 | 0 |
| 2009-11-25 | $53.27 | $53.27 | 1,637 |
| 2009-11-24 | $51.37 | $51.37 | 102 |
| 2009-11-23 | $52.05 | $52.05 | 9,309 |
| 2009-11-20 | $50.05 | $50.05 | 1,944 |
| 2009-11-19 | $50.81 | $50.81 | 114,064 |
| 2009-11-18 | $50.83 | $50.83 | 11,355 |
| 2009-11-17 | $50.54 | $50.54 | 9,821 |
| 2009-11-16 | $50.83 | $50.83 | 2,046 |
| 2009-11-13 | $49.51 | $49.51 | 102 |
| 2009-11-12 | $48.63 | $48.63 | 307 |
| 2009-11-11 | $50.15 | $50.15 | 0 |
| 2009-11-10 | $50.15 | $50.15 | 1,023 |
| 2009-11-09 | $50.59 | $50.59 | 307 |
| 2009-11-06 | $49.51 | $49.51 | 1,841 |
| 2009-11-05 | $48.39 | $48.39 | 0 |
| 2009-11-04 | $48.39 | $48.39 | 1,125 |
| 2009-11-03 | $48.83 | $48.83 | 409 |
| 2009-11-02 | $49.56 | $49.56 | 0 |
| 2009-10-30 | $49.56 | $49.56 | 4,092 |
| 2009-10-29 | $49.90 | $49.90 | 2,864 |
| 2009-10-28 | $47.07 | $47.07 | 3,990 |
| 2009-10-27 | $48.80 | $48.80 | 19,335 |
| 2009-10-26 | $49.85 | $49.85 | 3,580 |
| 2009-10-23 | $48.78 | $48.78 | 2,660 |
| 2009-10-22 | $48.92 | $48.92 | 2,864 |
| 2009-10-21 | $50.83 | $50.83 | 3,785 |
| 2009-10-20 | $50.10 | $50.10 | 0 |
| 2009-10-19 | $50.10 | $50.10 | 3,887 |
| 2009-10-16 | $50.05 | $50.05 | 8,491 |
| 2009-10-15 | $48.63 | $48.63 | 1,023 |
| 2009-10-14 | $48.14 | $48.14 | 307 |
| 2009-10-13 | $47.65 | $47.65 | 716 |
| 2009-10-12 | $49.02 | $49.02 | 0 |
| 2009-10-09 | $49.02 | $49.02 | 409 |
| 2009-10-08 | $50.10 | $50.10 | 42,557 |
| 2009-10-07 | $47.90 | $47.90 | 614 |
| 2009-10-06 | $48.88 | $48.88 | 614 |
| 2009-10-05 | $47.19 | $47.19 | 12,071 |
| 2009-10-02 | $47.36 | $47.36 | 1,330 |
| 2009-10-01 | $46.29 | $46.29 | 3,683 |
| 2009-09-30 | $46.97 | $46.97 | 3,887 |
| 2009-09-29 | $47.26 | $47.26 | 716 |
| 2009-09-28 | $47.17 | $47.17 | 2,148 |
| 2009-09-25 | $46.58 | $46.58 | 3,478 |
| 2009-09-24 | $46.87 | $46.87 | 4,092 |
| 2009-09-23 | $47.17 | $47.17 | 2,660 |
| 2009-09-22 | $47.17 | $47.17 | 1,637 |
| 2009-09-21 | $47.46 | $47.46 | 21,892 |
| 2009-09-18 | $47.51 | $47.51 | 9,207 |
| 2009-09-17 | $48.24 | $48.24 | 2,660 |
| 2009-09-16 | $47.95 | $47.95 | 2,251 |
| 2009-09-15 | $48.14 | $48.14 | 205 |
| 2009-09-14 | $48.00 | $48.00 | 21,688 |
| 2009-09-11 | $48.63 | $48.63 | 9,616 |
| 2009-09-10 | $48.14 | $48.14 | 1,023 |
| 2009-09-09 | $47.49 | $47.49 | 1,739 |
| 2009-09-08 | $46.82 | $46.82 | 1,023 |
| 2009-09-04 | $45.70 | $45.70 | 5,115 |
| 2009-09-03 | $46.53 | $46.53 | 921 |
| 2009-09-02 | $45.69 | $45.69 | 6,649 |
| 2009-09-01 | $44.77 | $44.77 | 2,251 |
| 2009-08-31 | $45.21 | $45.21 | 205 |
| 2009-08-28 | $45.45 | $45.45 | 14,117 |
| 2009-08-27 | $45.08 | $45.08 | 3,785 |
| 2009-08-26 | $44.82 | $44.82 | 1,125 |
| 2009-08-25 | $45.45 | $45.45 | 2,353 |
| 2009-08-24 | $43.99 | $43.99 | 18,005 |
| 2009-08-21 | $45.21 | $45.21 | 36,930 |
| 2009-08-20 | $45.55 | $45.55 | 0 |
| 2009-08-19 | $45.55 | $45.55 | 3,478 |
| 2009-08-18 | $43.74 | $43.74 | 10,741 |
| 2009-08-17 | $43.11 | $43.11 | 48,899 |
| 2009-08-14 | $44.72 | $44.72 | 33,043 |
| 2009-08-13 | $45.75 | $45.75 | 96,776 |
| 2009-08-12 | $44.33 | $44.33 | 56,367 |
| 2009-08-11 | $45.27 | $45.27 | 47,160 |
| 2009-08-10 | $44.77 | $44.77 | 9,616 |
| 2009-08-07 | $45.60 | $45.60 | 409 |
| 2009-08-06 | $44.82 | $44.82 | 102 |
| 2009-08-05 | $46.82 | $46.82 | 0 |
| 2009-08-04 | $46.82 | $46.82 | 1,841 |
| 2009-08-03 | $46.43 | $46.43 | 0 |
| 2009-07-31 | $46.43 | $46.43 | 1,228 |
| 2009-07-30 | $46.53 | $46.53 | 614 |
| 2009-07-29 | $45.65 | $45.65 | 818 |
| 2009-07-28 | $45.70 | $45.70 | 2,660 |
| 2009-07-27 | $45.36 | $45.36 | 0 |
| 2009-07-24 | $45.36 | $45.36 | 3,376 |
| 2009-07-23 | $45.94 | $45.94 | 1,330 |
| 2009-07-22 | $46.51 | $46.51 | 0 |
| 2009-07-21 | $46.51 | $46.51 | 13,401 |
| 2009-07-20 | $45.16 | $45.16 | 0 |
| 2009-07-17 | $45.16 | $45.16 | 0 |
| 2009-07-16 | $45.16 | $45.16 | 2,762 |
| 2009-07-15 | $45.89 | $45.89 | 716 |
| 2009-07-14 | $45.65 | $45.65 | 2,455 |
| 2009-07-13 | $44.62 | $44.62 | 0 |
| 2009-07-10 | $44.62 | $44.62 | 0 |
| 2009-07-09 | $44.62 | $44.62 | 614 |
| 2009-07-08 | $44.82 | $44.82 | 1,841 |
| 2009-07-07 | $45.65 | $45.65 | 5,320 |
| 2009-07-06 | $45.69 | $45.69 | 2,148 |
| 2009-07-02 | $45.31 | $45.31 | 614 |
| 2009-07-01 | $45.16 | $45.16 | 5,115 |
| 2009-06-30 | $44.04 | $44.04 | 921 |
| 2009-06-29 | $45.94 | $45.94 | 102 |
| 2009-06-26 | $45.31 | $45.31 | 11,867 |
| 2009-06-25 | $44.28 | $44.28 | 2,558 |
| 2009-06-24 | $44.28 | $44.28 | 74,679 |
| 2009-06-23 | $44.87 | $44.87 | 1,228 |
| 2009-06-22 | $44.72 | $44.72 | 1,739 |
| 2009-06-19 | $44.48 | $44.48 | 1,330 |
| 2009-06-18 | $43.89 | $43.89 | 0 |
| 2009-06-17 | $43.89 | $43.89 | 3,683 |
| 2009-06-16 | $43.26 | $43.26 | 12,787 |
| 2009-06-15 | $43.60 | $43.60 | 2,148 |
| 2009-06-12 | $43.99 | $43.99 | 205 |
| 2009-06-11 | $43.01 | $43.01 | 0 |
| 2009-06-10 | $43.01 | $43.01 | 2,455 |
| 2009-06-09 | $42.03 | $42.03 | 0 |
| 2009-06-08 | $42.03 | $42.03 | 205 |
| 2009-06-05 | $42.28 | $42.28 | 0 |
| 2009-06-04 | $42.28 | $42.28 | 4,194 |
| 2009-06-03 | $43.85 | $43.85 | 614 |
| 2009-06-02 | $43.50 | $43.50 | 2,660 |
| 2009-06-01 | $42.03 | $42.03 | 0 |
| 2009-05-29 | $42.03 | $42.03 | 2,660 |
| 2009-05-28 | $41.75 | $41.75 | 20,665 |
| 2009-05-27 | $42.77 | $42.77 | 5,933 |
| 2009-05-26 | $42.52 | $42.52 | 1,330 |
| 2009-05-22 | $42.42 | $42.42 | 614 |
| 2009-05-21 | $42.08 | $42.08 | 3,478 |
| 2009-05-20 | $42.38 | $42.38 | 1,944 |
| 2009-05-19 | $41.10 | $41.10 | 1,841 |
| 2009-05-18 | $40.81 | $40.81 | 8,286 |
| 2009-05-15 | $40.34 | $40.34 | 2,148 |
| 2009-05-14 | $39.59 | $39.59 | 921 |
| 2009-05-13 | $39.93 | $39.93 | 102 |
| 2009-05-12 | $39.59 | $39.59 | 22,915 |
| 2009-05-11 | $39.64 | $39.64 | 409 |
| 2009-05-08 | $38.90 | $38.90 | 20,358 |
| 2009-05-07 | $39.35 | $39.35 | 0 |
| 2009-05-06 | $39.35 | $39.35 | 16,266 |
| 2009-05-05 | $39.04 | $39.04 | 6,649 |
| 2009-05-04 | $38.86 | $38.86 | 0 |
| 2009-05-01 | $38.86 | $38.86 | 0 |
| 2009-04-30 | $38.86 | $38.86 | 3,171 |
| 2009-04-29 | $37.93 | $37.93 | 3,580 |
| 2009-04-28 | $37.83 | $37.83 | 5,422 |
| 2009-04-27 | $37.93 | $37.93 | 205 |
| 2009-04-24 | $37.78 | $37.78 | 409 |
| 2009-04-23 | $36.80 | $36.80 | 307 |
| 2009-04-22 | $37.63 | $37.63 | 102 |
| 2009-04-21 | $38.03 | $38.03 | 716 |
| 2009-04-20 | $36.41 | $36.41 | 1,125 |
| 2009-04-17 | $39.35 | $39.35 | 0 |
| 2009-04-16 | $39.35 | $39.35 | 0 |
| 2009-04-15 | $39.35 | $39.35 | 14,629 |
| 2009-04-14 | $36.41 | $36.41 | 0 |
| 2009-04-13 | $36.41 | $36.41 | 102 |
| 2009-04-09 | $36.80 | $36.80 | 511 |
| 2009-04-08 | $36.74 | $36.74 | 11,969 |
| 2009-04-07 | $38.12 | $38.12 | 511 |
| 2009-04-06 | $36.31 | $36.31 | 614 |
| 2009-04-03 | $37.29 | $37.29 | 6,547 |
| 2009-04-02 | $37.49 | $37.49 | 1,739 |
| 2009-04-01 | $37.00 | $37.00 | 1,023 |
| 2009-03-31 | $36.41 | $36.41 | 307 |
| 2009-03-30 | $35.39 | $35.39 | 1,534 |
| 2009-03-27 | $35.38 | $35.38 | 54,321 |
| 2009-03-26 | $35.92 | $35.92 | 22,506 |
| 2009-03-25 | $35.92 | $35.92 | 24,859 |
| 2009-03-24 | $37.07 | $37.07 | 12,685 |
| 2009-03-23 | $35.97 | $35.97 | 16,675 |
| 2009-03-20 | $34.46 | $34.46 | 6,445 |
| 2009-03-19 | $36.19 | $36.19 | 37,544 |
| 2009-03-18 | $35.92 | $35.92 | 16,675 |
| 2009-03-17 | $36.56 | $36.56 | 0 |
| 2009-03-16 | $36.56 | $36.56 | 3,887 |
| 2009-03-13 | $36.17 | $36.17 | 2,558 |
| 2009-03-12 | $34.70 | $34.70 | 6,445 |
| 2009-03-11 | $35.04 | $35.04 | 6,854 |
| 2009-03-10 | $32.84 | $32.84 | 38,874 |
| 2009-03-09 | $32.89 | $32.89 | 33,759 |
| 2009-03-06 | $33.82 | $33.82 | 21,381 |
| 2009-03-05 | $35.19 | $35.19 | 23,734 |
| 2009-03-04 | $34.67 | $34.67 | 39,283 |
| 2009-03-03 | $34.70 | $34.70 | 20,460 |
| 2009-03-02 | $36.22 | $36.22 | 17,903 |
| 2009-02-27 | $36.97 | $36.97 | 15,754 |
| 2009-02-26 | $36.46 | $36.46 | 58,618 |
| 2009-02-25 | $36.75 | $36.75 | 20,767 |
| 2009-02-24 | $37.39 | $37.39 | 14,424 |
| 2009-02-23 | $38.12 | $38.12 | 8,491 |
| 2009-02-20 | $38.86 | $38.86 | 32,941 |
| 2009-02-19 | $38.12 | $38.12 | 0 |
| 2009-02-18 | $38.12 | $38.12 | 24,757 |
| 2009-02-17 | $39.00 | $39.00 | 6,956 |
| 2009-02-13 | $40.03 | $40.03 | 7,877 |
| 2009-02-12 | $38.16 | $38.16 | 307 |
| 2009-02-11 | $39.59 | $39.59 | 921 |
| 2009-02-10 | $37.39 | $37.39 | 5,320 |
| 2009-02-09 | $39.83 | $39.83 | 5,831 |
| 2009-02-06 | $39.20 | $39.20 | 10,025 |
| 2009-02-05 | $38.12 | $38.12 | 614 |
| 2009-02-04 | $39.78 | $39.78 | 23,529 |
| 2009-02-03 | $39.30 | $39.30 | 2,558 |
| 2009-02-02 | $37.44 | $37.44 | 5,626 |
| 2009-01-30 | $37.24 | $37.24 | 2,864 |
| 2009-01-29 | $38.47 | $38.47 | 17,084 |
| 2009-01-28 | $38.47 | $38.47 | 511 |
| 2009-01-27 | $39.00 | $39.00 | 716 |
| 2009-01-26 | $37.63 | $37.63 | 2,148 |
| 2009-01-23 | $38.61 | $38.61 | 2,455 |
| 2009-01-22 | $37.49 | $37.49 | 0 |
| 2009-01-21 | $37.49 | $37.49 | 2,046 |
| 2009-01-20 | $37.63 | $37.63 | 18,005 |
| 2009-01-16 | $39.47 | $39.47 | 6,240 |
| 2009-01-15 | $40.13 | $40.13 | 614 |
| 2009-01-14 | $37.39 | $37.39 | 8,082 |
| 2009-01-13 | $39.25 | $39.25 | 307 |
| 2009-01-12 | $38.81 | $38.81 | 818 |
| 2009-01-09 | $41.82 | $41.82 | 0 |
| 2009-01-08 | $41.82 | $41.82 | 818 |
| 2009-01-07 | $37.34 | $37.34 | 307 |
| 2009-01-06 | $38.71 | $38.71 | 2,046 |
| 2009-01-05 | $37.85 | $37.85 | 8,491 |
| 2009-01-02 | $35.87 | $35.87 | 716 |