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
- 1998-10-07 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 | $37.96 | $59.92 | 9,300 |
| 2009-12-30 | $38.00 | $59.99 | 15,000 |
| 2009-12-29 | $38.05 | $60.07 | 20,800 |
| 2009-12-28 | $38.00 | $59.99 | 5,200 |
| 2009-12-24 | $38.15 | $60.22 | 9,100 |
| 2009-12-23 | $38.02 | $60.02 | 25,300 |
| 2009-12-22 | $37.58 | $59.32 | 42,100 |
| 2009-12-21 | $37.50 | $59.20 | 32,600 |
| 2009-12-18 | $37.05 | $58.49 | 16,200 |
| 2009-12-17 | $36.80 | $58.09 | 20,700 |
| 2009-12-16 | $37.60 | $59.36 | 18,800 |
| 2009-12-15 | $37.88 | $59.80 | 38,600 |
| 2009-12-14 | $38.25 | $60.38 | 13,700 |
| 2009-12-11 | $38.35 | $60.54 | 28,800 |
| 2009-12-10 | $38.58 | $60.90 | 22,300 |
| 2009-12-09 | $38.48 | $60.74 | 21,300 |
| 2009-12-08 | $38.35 | $60.54 | 15,800 |
| 2009-12-07 | $39.19 | $61.87 | 18,100 |
| 2009-12-04 | $39.09 | $61.71 | 18,000 |
| 2009-12-03 | $39.75 | $62.75 | 21,800 |
| 2009-12-02 | $39.60 | $62.51 | 25,800 |
| 2009-12-01 | $39.65 | $62.59 | 17,000 |
| 2009-11-30 | $38.70 | $61.09 | 14,400 |
| 2009-11-27 | $38.70 | $61.09 | 4,200 |
| 2009-11-25 | $39.10 | $61.72 | 36,100 |
| 2009-11-24 | $38.55 | $60.86 | 17,400 |
| 2009-11-23 | $38.40 | $60.62 | 96,700 |
| 2009-11-20 | $37.60 | $59.36 | 55,600 |
| 2009-11-19 | $37.99 | $59.97 | 117,700 |
| 2009-11-18 | $38.30 | $60.46 | 38,800 |
| 2009-11-17 | $37.86 | $59.77 | 34,000 |
| 2009-11-16 | $37.90 | $59.83 | 46,100 |
| 2009-11-13 | $37.63 | $59.40 | 15,600 |
| 2009-11-12 | $37.49 | $59.18 | 12,100 |
| 2009-11-11 | $37.10 | $58.57 | 31,800 |
| 2009-11-10 | $36.85 | $58.17 | 20,300 |
| 2009-11-09 | $36.88 | $58.22 | 21,500 |
| 2009-11-06 | $36.35 | $57.38 | 13,200 |
| 2009-11-05 | $36.34 | $57.37 | 13,200 |
| 2009-11-04 | $36.35 | $57.38 | 11,700 |
| 2009-11-03 | $35.85 | $56.59 | 18,500 |
| 2009-11-02 | $36.05 | $56.91 | 30,000 |
| 2009-10-30 | $35.95 | $56.75 | 6,600 |
| 2009-10-29 | $36.67 | $57.89 | 26,600 |
| 2009-10-28 | $36.20 | $57.15 | 17,900 |
| 2009-10-27 | $36.35 | $57.38 | 11,000 |
| 2009-10-26 | $36.25 | $57.22 | 27,800 |
| 2009-10-23 | $36.90 | $58.25 | 16,100 |
| 2009-10-22 | $37.75 | $59.59 | 37,900 |
| 2009-10-21 | $36.95 | $58.33 | 6,500 |
| 2009-10-20 | $36.65 | $57.86 | 12,800 |
| 2009-10-19 | $36.40 | $57.46 | 12,900 |
| 2009-10-16 | $36.12 | $57.02 | 13,300 |
| 2009-10-15 | $36.50 | $57.62 | 18,000 |
| 2009-10-14 | $36.25 | $57.22 | 8,900 |
| 2009-10-13 | $35.80 | $56.51 | 7,000 |
| 2009-10-12 | $35.90 | $56.67 | 10,100 |
| 2009-10-09 | $35.67 | $56.31 | 20,300 |
| 2009-10-08 | $35.80 | $56.51 | 20,200 |
| 2009-10-07 | $36.30 | $57.30 | 7,800 |
| 2009-10-06 | $36.60 | $57.78 | 24,600 |
| 2009-10-05 | $36.30 | $57.30 | 19,200 |
| 2009-10-02 | $35.63 | $56.25 | 24,600 |
| 2009-10-01 | $35.42 | $55.91 | 17,600 |
| 2009-09-30 | $35.70 | $56.36 | 12,300 |
| 2009-09-29 | $36.01 | $56.85 | 11,800 |
| 2009-09-28 | $36.31 | $57.32 | 8,300 |
| 2009-09-25 | $36.00 | $56.83 | 41,000 |
| 2009-09-24 | $36.00 | $56.83 | 20,000 |
| 2009-09-23 | $36.37 | $57.41 | 29,700 |
| 2009-09-22 | $36.65 | $57.86 | 29,600 |
| 2009-09-21 | $36.36 | $57.40 | 7,900 |
| 2009-09-18 | $36.70 | $57.93 | 18,000 |
| 2009-09-17 | $37.09 | $58.55 | 16,900 |
| 2009-09-16 | $37.30 | $58.88 | 15,400 |
| 2009-09-15 | $37.23 | $58.77 | 24,000 |
| 2009-09-14 | $36.94 | $58.31 | 16,300 |
| 2009-09-11 | $36.09 | $56.97 | 10,000 |
| 2009-09-10 | $36.25 | $57.22 | 14,000 |
| 2009-09-09 | $35.99 | $56.81 | 15,000 |
| 2009-09-08 | $35.55 | $56.12 | 30,300 |
| 2009-09-04 | $34.90 | $55.09 | 20,600 |
| 2009-09-03 | $34.26 | $54.08 | 32,500 |
| 2009-09-02 | $34.04 | $53.74 | 20,200 |
| 2009-09-01 | $33.89 | $53.50 | 44,100 |
| 2009-08-31 | $34.46 | $54.40 | 30,600 |
| 2009-08-28 | $34.60 | $54.62 | 24,500 |
| 2009-08-27 | $34.80 | $54.94 | 21,200 |
| 2009-08-26 | $34.55 | $54.54 | 13,300 |
| 2009-08-25 | $34.55 | $54.54 | 18,300 |
| 2009-08-24 | $34.10 | $53.83 | 17,000 |
| 2009-08-21 | $34.17 | $53.94 | 19,400 |
| 2009-08-20 | $33.38 | $52.69 | 10,800 |
| 2009-08-19 | $33.02 | $52.13 | 32,100 |
| 2009-08-18 | $32.60 | $51.46 | 16,300 |
| 2009-08-17 | $32.28 | $50.96 | 10,000 |
| 2009-08-14 | $32.95 | $52.02 | 14,200 |
| 2009-08-13 | $33.12 | $52.28 | 21,200 |
| 2009-08-12 | $32.89 | $51.92 | 51,600 |
| 2009-08-11 | $32.80 | $51.78 | 55,700 |
| 2009-08-10 | $32.76 | $51.72 | 13,700 |
| 2009-08-07 | $32.84 | $51.84 | 17,300 |
| 2009-08-06 | $32.39 | $51.13 | 31,800 |
| 2009-08-05 | $32.81 | $51.79 | 23,000 |
| 2009-08-04 | $32.85 | $51.86 | 12,500 |
| 2009-08-03 | $32.90 | $51.94 | 6,700 |
| 2009-07-31 | $32.74 | $51.68 | 10,500 |
| 2009-07-30 | $32.39 | $51.13 | 25,300 |
| 2009-07-29 | $32.15 | $50.75 | 14,600 |
| 2009-07-28 | $32.65 | $51.54 | 20,700 |
| 2009-07-27 | $32.30 | $50.99 | 36,800 |
| 2009-07-24 | $32.23 | $50.88 | 26,000 |
| 2009-07-23 | $32.05 | $50.59 | 15,300 |
| 2009-07-22 | $32.10 | $50.67 | 20,500 |
| 2009-07-21 | $31.85 | $50.28 | 12,000 |
| 2009-07-20 | $31.75 | $50.12 | 15,100 |
| 2009-07-17 | $31.50 | $49.73 | 18,000 |
| 2009-07-16 | $31.75 | $50.12 | 20,400 |
| 2009-07-15 | $31.04 | $49.00 | 23,100 |
| 2009-07-14 | $30.52 | $48.18 | 17,300 |
| 2009-07-13 | $30.95 | $48.86 | 18,600 |
| 2009-07-10 | $30.69 | $48.45 | 11,200 |
| 2009-07-09 | $30.71 | $48.48 | 16,800 |
| 2009-07-08 | $30.30 | $47.83 | 17,200 |
| 2009-07-07 | $30.49 | $48.13 | 13,300 |
| 2009-07-06 | $31.05 | $49.02 | 17,800 |
| 2009-07-02 | $30.70 | $48.46 | 29,100 |
| 2009-07-01 | $31.25 | $49.33 | 18,300 |
| 2009-06-30 | $30.65 | $48.38 | 11,900 |
| 2009-06-29 | $30.79 | $48.61 | 17,600 |
| 2009-06-26 | $30.83 | $48.67 | 20,600 |
| 2009-06-25 | $30.14 | $47.58 | 30,600 |
| 2009-06-24 | $29.64 | $46.79 | 32,000 |
| 2009-06-23 | $30.59 | $48.29 | 20,900 |
| 2009-06-22 | $29.75 | $46.96 | 10,900 |
| 2009-06-19 | $29.94 | $47.26 | 28,800 |
| 2009-06-18 | $29.55 | $46.65 | 21,200 |
| 2009-06-17 | $29.90 | $47.20 | 15,500 |
| 2009-06-16 | $28.65 | $45.23 | 13,100 |
| 2009-06-15 | $28.55 | $45.07 | 14,800 |
| 2009-06-12 | $29.15 | $46.02 | 15,900 |
| 2009-06-11 | $29.42 | $46.44 | 22,900 |
| 2009-06-10 | $28.93 | $45.67 | 23,700 |
| 2009-06-09 | $29.50 | $46.57 | 9,900 |
| 2009-06-08 | $29.27 | $46.21 | 13,400 |
| 2009-06-05 | $28.85 | $45.54 | 13,400 |
| 2009-06-04 | $29.40 | $46.41 | 13,100 |
| 2009-06-03 | $29.29 | $46.24 | 20,100 |
| 2009-06-02 | $29.84 | $47.11 | 19,400 |
| 2009-06-01 | $29.95 | $47.28 | 35,800 |
| 2009-05-29 | $29.55 | $46.65 | 41,600 |
| 2009-05-28 | $29.40 | $46.41 | 32,400 |
| 2009-05-27 | $29.10 | $45.94 | 10,300 |
| 2009-05-26 | $29.49 | $46.55 | 23,400 |
| 2009-05-22 | $28.45 | $44.91 | 19,500 |
| 2009-05-21 | $27.90 | $44.04 | 37,100 |
| 2009-05-20 | $28.00 | $44.20 | 44,600 |
| 2009-05-19 | $27.90 | $44.04 | 25,000 |
| 2009-05-18 | $27.94 | $44.11 | 21,500 |
| 2009-05-15 | $26.90 | $42.46 | 23,700 |
| 2009-05-14 | $27.53 | $43.46 | 21,400 |
| 2009-05-13 | $27.45 | $43.33 | 23,100 |
| 2009-05-12 | $27.45 | $43.33 | 22,500 |
| 2009-05-11 | $26.35 | $41.60 | 36,900 |
| 2009-05-08 | $26.80 | $42.31 | 54,700 |
| 2009-05-07 | $26.50 | $41.83 | 34,500 |
| 2009-05-06 | $26.48 | $41.80 | 25,100 |
| 2009-05-05 | $26.66 | $42.09 | 125,100 |
| 2009-05-04 | $26.81 | $42.32 | 20,200 |
| 2009-05-01 | $26.15 | $41.28 | 18,600 |
| 2009-04-30 | $25.95 | $40.96 | 23,400 |
| 2009-04-29 | $26.05 | $41.12 | 15,600 |
| 2009-04-28 | $25.69 | $40.55 | 36,100 |
| 2009-04-27 | $25.43 | $40.14 | 16,600 |
| 2009-04-24 | $26.17 | $41.31 | 24,300 |
| 2009-04-23 | $26.37 | $41.63 | 163,200 |
| 2009-04-22 | $25.50 | $40.25 | 54,400 |
| 2009-04-21 | $25.25 | $39.86 | 26,800 |
| 2009-04-20 | $26.70 | $39.47 | 26,600 |
| 2009-04-17 | $26.78 | $39.58 | 13,200 |
| 2009-04-16 | $27.49 | $40.63 | 20,500 |
| 2009-04-15 | $27.50 | $40.65 | 16,400 |
| 2009-04-14 | $26.74 | $39.52 | 19,300 |
| 2009-04-13 | $27.48 | $40.62 | 35,900 |
| 2009-04-09 | $26.95 | $39.83 | 55,900 |
| 2009-04-08 | $27.35 | $40.43 | 37,800 |
| 2009-04-07 | $27.44 | $40.56 | 18,400 |
| 2009-04-06 | $27.94 | $41.30 | 19,400 |
| 2009-04-03 | $28.37 | $41.93 | 23,300 |
| 2009-04-02 | $28.40 | $41.98 | 26,700 |
| 2009-04-01 | $28.40 | $41.98 | 46,000 |
| 2009-03-31 | $27.98 | $41.36 | 31,000 |
| 2009-03-30 | $27.05 | $39.98 | 25,500 |
| 2009-03-27 | $27.80 | $41.09 | 28,800 |
| 2009-03-26 | $28.34 | $41.89 | 45,900 |
| 2009-03-25 | $28.75 | $42.50 | 75,100 |
| 2009-03-24 | $28.00 | $41.39 | 55,900 |
| 2009-03-23 | $28.72 | $42.45 | 32,800 |
| 2009-03-20 | $27.65 | $40.87 | 35,100 |
| 2009-03-19 | $28.64 | $42.33 | 31,200 |
| 2009-03-18 | $28.60 | $42.27 | 25,200 |
| 2009-03-17 | $28.01 | $41.40 | 54,900 |
| 2009-03-16 | $27.95 | $41.31 | 25,800 |
| 2009-03-13 | $27.67 | $40.90 | 51,100 |
| 2009-03-12 | $27.90 | $41.24 | 40,400 |
| 2009-03-11 | $27.72 | $40.97 | 69,000 |
| 2009-03-10 | $27.71 | $40.96 | 96,200 |
| 2009-03-09 | $27.10 | $40.06 | 83,400 |
| 2009-03-06 | $27.61 | $40.81 | 129,200 |
| 2009-03-05 | $26.95 | $39.83 | 92,600 |
| 2009-03-04 | $27.16 | $40.15 | 149,000 |
| 2009-03-03 | $28.33 | $41.87 | 204,300 |
| 2009-03-02 | $28.91 | $42.73 | 161,300 |
| 2009-02-27 | $29.88 | $44.17 | 83,500 |
| 2009-02-26 | $29.95 | $44.27 | 63,500 |
| 2009-02-25 | $29.71 | $43.91 | 73,600 |
| 2009-02-24 | $30.67 | $45.33 | 139,400 |
| 2009-02-23 | $29.60 | $43.75 | 82,100 |
| 2009-02-20 | $30.14 | $44.55 | 101,600 |
| 2009-02-19 | $30.00 | $44.34 | 88,400 |
| 2009-02-18 | $30.40 | $44.93 | 75,700 |
| 2009-02-17 | $29.90 | $44.20 | 47,600 |
| 2009-02-13 | $30.87 | $45.63 | 25,700 |
| 2009-02-12 | $30.86 | $45.61 | 42,900 |
| 2009-02-11 | $30.50 | $45.08 | 25,300 |
| 2009-02-10 | $30.60 | $45.23 | 47,200 |
| 2009-02-09 | $30.80 | $45.53 | 19,900 |
| 2009-02-06 | $31.30 | $46.26 | 36,900 |
| 2009-02-05 | $30.97 | $45.78 | 39,200 |
| 2009-02-04 | $30.60 | $45.23 | 41,100 |
| 2009-02-03 | $32.39 | $47.88 | 80,500 |
| 2009-02-02 | $30.93 | $45.72 | 77,800 |
| 2009-01-30 | $31.30 | $46.26 | 69,900 |
| 2009-01-29 | $31.60 | $46.71 | 32,800 |
| 2009-01-28 | $32.11 | $47.46 | 34,300 |
| 2009-01-27 | $32.30 | $47.74 | 42,500 |
| 2009-01-26 | $31.30 | $46.26 | 54,500 |
| 2009-01-23 | $30.55 | $45.16 | 49,200 |
| 2009-01-22 | $30.45 | $45.01 | 62,100 |
| 2009-01-21 | $30.90 | $45.67 | 64,300 |
| 2009-01-20 | $30.45 | $45.01 | 48,200 |
| 2009-01-16 | $31.48 | $46.53 | 101,900 |
| 2009-01-15 | $30.80 | $45.53 | 61,500 |
| 2009-01-14 | $30.15 | $44.56 | 40,700 |
| 2009-01-13 | $30.50 | $45.08 | 89,100 |
| 2009-01-12 | $31.10 | $45.97 | 78,200 |
| 2009-01-09 | $31.85 | $47.08 | 39,100 |
| 2009-01-08 | $32.67 | $48.29 | 58,000 |
| 2009-01-07 | $31.90 | $47.15 | 35,300 |
| 2009-01-06 | $32.35 | $47.82 | 52,400 |
| 2009-01-05 | $32.30 | $47.74 | 147,100 |
| 2009-01-02 | $32.30 | $47.74 | 26,800 |