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
- 1996-03-05 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 | $47.30 | $47.30 | 0 |
| 2009-12-30 | $47.30 | $47.30 | 0 |
| 2009-12-29 | $47.30 | $47.30 | 400 |
| 2009-12-28 | $46.70 | $46.70 | 0 |
| 2009-12-24 | $46.70 | $46.70 | 400 |
| 2009-12-23 | $46.35 | $46.35 | 0 |
| 2009-12-22 | $46.35 | $46.35 | 100 |
| 2009-12-21 | $46.75 | $46.75 | 700 |
| 2009-12-18 | $46.30 | $46.30 | 350,000 |
| 2009-12-17 | $45.36 | $45.36 | 0 |
| 2009-12-16 | $45.82 | $45.82 | 375,000 |
| 2009-12-15 | $45.36 | $45.36 | 0 |
| 2009-12-14 | $45.36 | $45.36 | 350,000 |
| 2009-12-11 | $44.84 | $44.84 | 255,400 |
| 2009-12-10 | $44.30 | $44.30 | 8,400 |
| 2009-12-09 | $46.03 | $46.03 | 0 |
| 2009-12-08 | $46.03 | $46.03 | 0 |
| 2009-12-07 | $46.03 | $46.03 | 0 |
| 2009-12-04 | $46.03 | $46.03 | 920,000 |
| 2009-12-03 | $48.50 | $48.50 | 0 |
| 2009-12-02 | $48.50 | $48.50 | 0 |
| 2009-12-01 | $48.50 | $48.50 | 50,100 |
| 2009-11-30 | $48.45 | $48.45 | 0 |
| 2009-11-27 | $48.45 | $48.45 | 0 |
| 2009-11-25 | $48.45 | $48.45 | 0 |
| 2009-11-24 | $48.42 | $48.42 | 15,000 |
| 2009-11-23 | $48.45 | $48.45 | 1,200 |
| 2009-11-20 | $48.55 | $48.55 | 0 |
| 2009-11-19 | $48.55 | $48.55 | 0 |
| 2009-11-18 | $48.55 | $48.55 | 0 |
| 2009-11-17 | $48.97 | $48.97 | 80,000 |
| 2009-11-16 | $48.55 | $48.55 | 700 |
| 2009-11-13 | $47.10 | $47.10 | 0 |
| 2009-11-12 | $47.10 | $47.10 | 100 |
| 2009-11-11 | $46.75 | $46.75 | 0 |
| 2009-11-10 | $46.75 | $46.75 | 600 |
| 2009-11-09 | $46.50 | $46.50 | 0 |
| 2009-11-06 | $46.50 | $46.50 | 0 |
| 2009-11-05 | $46.50 | $46.50 | 100 |
| 2009-11-04 | $46.91 | $46.91 | 400,000 |
| 2009-11-03 | $47.68 | $47.68 | 0 |
| 2009-11-02 | $47.68 | $47.68 | 40,000 |
| 2009-10-30 | $47.68 | $47.68 | 0 |
| 2009-10-29 | $47.68 | $47.68 | 0 |
| 2009-10-28 | $47.68 | $47.68 | 200,400 |
| 2009-10-27 | $50.30 | $50.30 | 114,600 |
| 2009-10-26 | $51.57 | $51.57 | 72,400 |
| 2009-10-23 | $51.57 | $51.57 | 0 |
| 2009-10-22 | $51.57 | $51.57 | 40,000 |
| 2009-10-21 | $52.60 | $52.60 | 300 |
| 2009-10-20 | $50.50 | $50.50 | 0 |
| 2009-10-19 | $50.50 | $50.50 | 0 |
| 2009-10-16 | $50.50 | $50.50 | 100 |
| 2009-10-15 | $51.75 | $51.75 | 200 |
| 2009-10-14 | $48.35 | $48.35 | 0 |
| 2009-10-13 | $48.35 | $48.35 | 0 |
| 2009-10-12 | $48.35 | $48.35 | 0 |
| 2009-10-09 | $48.35 | $48.35 | 88,000 |
| 2009-10-08 | $48.35 | $48.35 | 0 |
| 2009-10-07 | $48.35 | $48.35 | 0 |
| 2009-10-06 | $48.35 | $48.35 | 100 |
| 2009-10-05 | $48.50 | $48.50 | 120,600 |
| 2009-10-02 | $48.30 | $48.30 | 26,000 |
| 2009-10-01 | $48.55 | $48.55 | 0 |
| 2009-09-30 | $48.55 | $48.55 | 1,300 |
| 2009-09-29 | $48.42 | $48.42 | 155,000 |
| 2009-09-28 | $48.25 | $48.25 | 0 |
| 2009-09-25 | $48.25 | $48.25 | 1,900 |
| 2009-09-24 | $50.43 | $50.43 | 0 |
| 2009-09-23 | $50.43 | $50.43 | 800 |
| 2009-09-22 | $49.90 | $49.90 | 0 |
| 2009-09-21 | $49.90 | $49.90 | 0 |
| 2009-09-18 | $50.10 | $50.10 | 10,000 |
| 2009-09-17 | $49.90 | $49.90 | 1,100 |
| 2009-09-16 | $51.35 | $51.35 | 0 |
| 2009-09-15 | $51.35 | $51.35 | 0 |
| 2009-09-14 | $51.35 | $51.35 | 200 |
| 2009-09-11 | $51.00 | $51.00 | 50,700 |
| 2009-09-10 | $51.59 | $51.59 | 40,200 |
| 2009-09-09 | $49.92 | $49.92 | 25,000 |
| 2009-09-08 | $48.80 | $48.80 | 100 |
| 2009-09-04 | $47.50 | $47.50 | 0 |
| 2009-09-03 | $47.50 | $47.50 | 0 |
| 2009-09-02 | $47.50 | $47.50 | 0 |
| 2009-09-01 | $47.50 | $47.50 | 0 |
| 2009-08-31 | $47.50 | $47.50 | 0 |
| 2009-08-28 | $48.80 | $48.80 | 22,000 |
| 2009-08-27 | $47.50 | $47.50 | 0 |
| 2009-08-26 | $47.50 | $47.50 | 0 |
| 2009-08-25 | $47.50 | $47.50 | 0 |
| 2009-08-24 | $47.50 | $47.50 | 200 |
| 2009-08-21 | $46.60 | $46.60 | 300 |
| 2009-08-20 | $46.60 | $46.60 | 0 |
| 2009-08-19 | $46.60 | $46.60 | 0 |
| 2009-08-18 | $46.60 | $46.60 | 0 |
| 2009-08-17 | $46.60 | $46.60 | 0 |
| 2009-08-14 | $46.60 | $46.60 | 0 |
| 2009-08-13 | $46.60 | $46.60 | 0 |
| 2009-08-12 | $46.60 | $46.60 | 300 |
| 2009-08-11 | $47.30 | $47.30 | 0 |
| 2009-08-10 | $47.30 | $47.30 | 0 |
| 2009-08-07 | $47.30 | $47.30 | 0 |
| 2009-08-06 | $47.30 | $47.30 | 2,100 |
| 2009-08-05 | $40.00 | $40.00 | 0 |
| 2009-08-04 | $40.00 | $40.00 | 0 |
| 2009-08-03 | $40.00 | $40.00 | 0 |
| 2009-07-31 | $40.00 | $40.00 | 0 |
| 2009-07-30 | $40.00 | $40.00 | 0 |
| 2009-07-29 | $40.00 | $40.00 | 0 |
| 2009-07-28 | $40.00 | $40.00 | 200 |
| 2009-07-27 | $40.00 | $40.00 | 0 |
| 2009-07-24 | $40.00 | $40.00 | 44,900 |
| 2009-07-23 | $40.00 | $40.00 | 0 |
| 2009-07-22 | $40.00 | $40.00 | 27,500 |
| 2009-07-21 | $40.00 | $40.00 | 0 |
| 2009-07-20 | $40.00 | $40.00 | 0 |
| 2009-07-17 | $40.00 | $40.00 | 0 |
| 2009-07-16 | $40.00 | $40.00 | 0 |
| 2009-07-15 | $40.00 | $40.00 | 0 |
| 2009-07-14 | $40.00 | $40.00 | 0 |
| 2009-07-13 | $40.00 | $40.00 | 0 |
| 2009-07-10 | $40.00 | $40.00 | 0 |
| 2009-07-09 | $40.00 | $40.00 | 1,300 |
| 2009-07-08 | $40.37 | $40.37 | 0 |
| 2009-07-07 | $40.37 | $40.37 | 0 |
| 2009-07-06 | $38.70 | $38.70 | 25,500 |
| 2009-07-02 | $40.37 | $40.37 | 0 |
| 2009-07-01 | $40.37 | $40.37 | 0 |
| 2009-06-30 | $40.37 | $40.37 | 700 |
| 2009-06-29 | $40.37 | $40.37 | 0 |
| 2009-06-26 | $40.37 | $40.37 | 0 |
| 2009-06-25 | $40.37 | $40.37 | 0 |
| 2009-06-24 | $40.37 | $40.37 | 313,300 |
| 2009-06-23 | $39.20 | $39.20 | 1,300 |
| 2009-06-22 | $43.45 | $43.45 | 0 |
| 2009-06-19 | $43.45 | $43.45 | 0 |
| 2009-06-18 | $43.45 | $43.45 | 0 |
| 2009-06-17 | $43.45 | $43.45 | 50,000 |
| 2009-06-16 | $43.45 | $43.45 | 0 |
| 2009-06-15 | $43.45 | $43.45 | 0 |
| 2009-06-12 | $43.45 | $43.45 | 30,000 |
| 2009-06-11 | $42.10 | $42.10 | 161,000 |
| 2009-06-10 | $43.45 | $43.45 | 0 |
| 2009-06-09 | $43.45 | $43.45 | 0 |
| 2009-06-08 | $41.91 | $41.91 | 178,500 |
| 2009-06-05 | $42.60 | $42.60 | 52,000 |
| 2009-06-04 | $42.85 | $42.85 | 800,000 |
| 2009-06-03 | $43.45 | $43.45 | 138,700 |
| 2009-06-02 | $44.40 | $44.40 | 40,000 |
| 2009-06-01 | $40.02 | $40.02 | 0 |
| 2009-05-29 | $40.02 | $40.02 | 0 |
| 2009-05-28 | $40.02 | $40.02 | 0 |
| 2009-05-27 | $40.02 | $40.02 | 0 |
| 2009-05-26 | $40.02 | $40.02 | 0 |
| 2009-05-22 | $41.86 | $41.86 | 50,000 |
| 2009-05-21 | $40.02 | $40.02 | 0 |
| 2009-05-20 | $40.02 | $40.02 | 100,000 |
| 2009-05-19 | $40.02 | $40.02 | 0 |
| 2009-05-18 | $40.02 | $40.02 | 0 |
| 2009-05-15 | $40.02 | $40.02 | 0 |
| 2009-05-14 | $40.02 | $40.02 | 0 |
| 2009-05-13 | $40.02 | $40.02 | 0 |
| 2009-05-12 | $40.02 | $40.02 | 7,000 |
| 2009-05-11 | $37.00 | $37.00 | 10,000 |
| 2009-05-08 | $37.00 | $37.00 | 0 |
| 2009-05-07 | $37.00 | $37.00 | 100,200 |
| 2009-05-06 | $38.20 | $38.20 | 228,700 |
| 2009-05-05 | $37.75 | $37.75 | 0 |
| 2009-05-04 | $37.75 | $37.75 | 0 |
| 2009-05-01 | $37.75 | $37.75 | 0 |
| 2009-04-30 | $37.75 | $37.75 | 321,200 |
| 2009-04-29 | $39.40 | $39.40 | 100,000 |
| 2009-04-28 | $38.00 | $38.00 | 0 |
| 2009-04-27 | $38.00 | $38.00 | 0 |
| 2009-04-24 | $41.30 | $41.30 | 30,000 |
| 2009-04-23 | $38.00 | $38.00 | 0 |
| 2009-04-22 | $38.00 | $38.00 | 0 |
| 2009-04-21 | $38.00 | $38.00 | 0 |
| 2009-04-20 | $38.00 | $38.00 | 0 |
| 2009-04-17 | $38.00 | $38.00 | 400 |
| 2009-04-16 | $38.40 | $38.40 | 25,000 |
| 2009-04-15 | $38.40 | $38.40 | 100,800 |
| 2009-04-14 | $36.90 | $36.90 | 0 |
| 2009-04-13 | $36.90 | $36.90 | 0 |
| 2009-04-09 | $36.90 | $36.90 | 0 |
| 2009-04-08 | $36.90 | $36.90 | 0 |
| 2009-04-07 | $36.76 | $36.76 | 50,000 |
| 2009-04-06 | $36.90 | $36.90 | 250,000 |
| 2009-04-03 | $35.00 | $35.00 | 0 |
| 2009-04-02 | $35.00 | $35.00 | 0 |
| 2009-04-01 | $35.00 | $35.00 | 0 |
| 2009-03-31 | $35.00 | $35.00 | 0 |
| 2009-03-30 | $35.00 | $35.00 | 200 |
| 2009-03-27 | $33.65 | $33.65 | 0 |
| 2009-03-26 | $33.65 | $33.65 | 0 |
| 2009-03-25 | $33.65 | $33.65 | 0 |
| 2009-03-24 | $33.65 | $33.65 | 283,800 |
| 2009-03-23 | $33.65 | $33.65 | 0 |
| 2009-03-20 | $33.65 | $33.65 | 0 |
| 2009-03-19 | $37.98 | $37.98 | 200,000 |
| 2009-03-18 | $33.65 | $33.65 | 0 |
| 2009-03-17 | $37.40 | $37.40 | 0 |
| 2009-03-16 | $33.65 | $33.65 | 0 |
| 2009-03-13 | $33.65 | $33.65 | 0 |
| 2009-03-12 | $33.65 | $33.65 | 0 |
| 2009-03-11 | $33.65 | $33.65 | 0 |
| 2009-03-10 | $33.65 | $33.65 | 500 |
| 2009-03-09 | $31.95 | $31.95 | 0 |
| 2009-03-06 | $31.95 | $31.95 | 0 |
| 2009-03-05 | $31.95 | $31.95 | 1,500 |
| 2009-03-04 | $31.99 | $31.99 | 250,000 |
| 2009-03-03 | $31.99 | $31.99 | 0 |
| 2009-03-02 | $31.99 | $31.99 | 4,200 |
| 2009-02-27 | $32.20 | $32.20 | 185,000 |
| 2009-02-26 | $32.75 | $32.75 | 0 |
| 2009-02-25 | $32.75 | $32.75 | 0 |
| 2009-02-24 | $33.55 | $33.55 | 15,000 |
| 2009-02-23 | $32.75 | $32.75 | 0 |
| 2009-02-20 | $32.75 | $32.75 | 25,200 |
| 2009-02-19 | $35.00 | $35.00 | 975,000 |
| 2009-02-18 | $35.40 | $35.40 | 77,100 |
| 2009-02-17 | $35.83 | $35.83 | 100,000 |
| 2009-02-13 | $38.22 | $38.22 | 0 |
| 2009-02-12 | $38.22 | $38.22 | 0 |
| 2009-02-11 | $38.22 | $38.22 | 0 |
| 2009-02-10 | $38.22 | $38.22 | 40,300 |
| 2009-02-09 | $36.20 | $36.20 | 0 |
| 2009-02-06 | $36.20 | $36.20 | 0 |
| 2009-02-05 | $36.20 | $36.20 | 0 |
| 2009-02-04 | $36.20 | $36.20 | 700 |
| 2009-02-03 | $36.50 | $36.50 | 100,000 |
| 2009-02-02 | $36.50 | $36.50 | 0 |
| 2009-01-30 | $36.50 | $36.50 | 0 |
| 2009-01-29 | $36.50 | $36.50 | 0 |
| 2009-01-28 | $36.50 | $36.50 | 200 |
| 2009-01-27 | $34.51 | $34.51 | 287,200 |
| 2009-01-26 | $33.85 | $33.85 | 600 |
| 2009-01-23 | $33.75 | $33.75 | 100,000 |
| 2009-01-22 | $33.75 | $33.75 | 18,000 |
| 2009-01-21 | $33.75 | $33.75 | 0 |
| 2009-01-20 | $33.75 | $33.75 | 0 |
| 2009-01-16 | $33.75 | $33.75 | 0 |
| 2009-01-15 | $33.75 | $33.75 | 200 |
| 2009-01-14 | $36.05 | $36.05 | 209,000 |
| 2009-01-13 | $36.05 | $36.05 | 0 |
| 2009-01-12 | $36.05 | $36.05 | 269,300 |
| 2009-01-09 | $37.19 | $37.19 | 100,100 |
| 2009-01-08 | $34.00 | $34.00 | 86,000 |
| 2009-01-07 | $34.00 | $34.00 | 0 |
| 2009-01-06 | $36.22 | $36.22 | 250,000 |
| 2009-01-05 | $34.00 | $34.00 | 102,000 |
| 2009-01-02 | $34.00 | $34.00 | 0 |