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
- 2006-02-27 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 | $44.25 | $47.01 | 100 |
| 2009-12-30 | $43.50 | $46.22 | 100 |
| 2009-12-29 | $43.25 | $45.95 | 0 |
| 2009-12-28 | $43.25 | $45.95 | 0 |
| 2009-12-24 | $43.25 | $45.95 | 0 |
| 2009-12-23 | $43.25 | $45.95 | 100 |
| 2009-12-22 | $43.00 | $45.69 | 200 |
| 2009-12-21 | $42.25 | $44.89 | 0 |
| 2009-12-18 | $42.25 | $44.89 | 0 |
| 2009-12-17 | $42.25 | $44.89 | 600 |
| 2009-12-16 | $43.00 | $45.69 | 100 |
| 2009-12-15 | $43.50 | $46.22 | 100 |
| 2009-12-14 | $44.53 | $47.31 | 0 |
| 2009-12-11 | $44.53 | $47.31 | 100 |
| 2009-12-10 | $44.70 | $47.49 | 0 |
| 2009-12-09 | $44.70 | $47.49 | 0 |
| 2009-12-08 | $44.70 | $47.49 | 0 |
| 2009-12-07 | $44.70 | $47.49 | 100 |
| 2009-12-04 | $44.70 | $47.49 | 100 |
| 2009-12-03 | $44.40 | $47.17 | 0 |
| 2009-12-02 | $44.40 | $47.17 | 100 |
| 2009-12-01 | $44.63 | $47.42 | 300 |
| 2009-11-30 | $45.20 | $48.02 | 0 |
| 2009-11-27 | $45.20 | $48.02 | 0 |
| 2009-11-25 | $45.20 | $48.02 | 0 |
| 2009-11-24 | $45.20 | $47.77 | 400 |
| 2009-11-23 | $45.00 | $47.56 | 100 |
| 2009-11-20 | $44.66 | $47.20 | 0 |
| 2009-11-19 | $44.66 | $47.20 | 500 |
| 2009-11-18 | $45.37 | $47.95 | 0 |
| 2009-11-17 | $45.37 | $47.95 | 900 |
| 2009-11-16 | $45.41 | $47.99 | 500 |
| 2009-11-13 | $45.00 | $47.56 | 0 |
| 2009-11-12 | $45.00 | $47.56 | 0 |
| 2009-11-11 | $45.00 | $47.56 | 400 |
| 2009-11-10 | $44.51 | $47.04 | 0 |
| 2009-11-09 | $44.51 | $47.04 | 100 |
| 2009-11-06 | $43.43 | $45.90 | 100 |
| 2009-11-05 | $43.91 | $46.41 | 400 |
| 2009-11-04 | $47.00 | $49.67 | 1,200 |
| 2009-11-03 | $48.80 | $51.57 | 9,300 |
| 2009-11-02 | $49.68 | $52.50 | 300 |
| 2009-10-30 | $48.68 | $51.45 | 0 |
| 2009-10-29 | $48.68 | $51.45 | 100 |
| 2009-10-28 | $49.28 | $52.08 | 100 |
| 2009-10-27 | $49.93 | $52.77 | 300 |
| 2009-10-26 | $50.58 | $53.45 | 100 |
| 2009-10-23 | $49.69 | $52.51 | 100 |
| 2009-10-22 | $49.93 | $52.77 | 100 |
| 2009-10-21 | $50.58 | $53.45 | 100 |
| 2009-10-20 | $50.34 | $53.20 | 0 |
| 2009-10-19 | $50.34 | $53.20 | 0 |
| 2009-10-16 | $50.34 | $53.20 | 0 |
| 2009-10-15 | $50.34 | $53.20 | 400 |
| 2009-10-14 | $49.52 | $52.33 | 0 |
| 2009-10-13 | $49.52 | $52.33 | 0 |
| 2009-10-12 | $49.52 | $52.33 | 100 |
| 2009-10-09 | $49.54 | $52.35 | 100 |
| 2009-10-08 | $49.31 | $52.11 | 100 |
| 2009-10-07 | $49.00 | $51.78 | 0 |
| 2009-10-06 | $49.00 | $51.78 | 100 |
| 2009-10-05 | $48.23 | $50.97 | 400 |
| 2009-10-02 | $47.23 | $49.91 | 100 |
| 2009-10-01 | $48.32 | $51.07 | 0 |
| 2009-09-30 | $48.32 | $51.07 | 0 |
| 2009-09-29 | $48.32 | $51.07 | 0 |
| 2009-09-28 | $48.32 | $51.07 | 0 |
| 2009-09-25 | $48.32 | $51.07 | 0 |
| 2009-09-24 | $48.32 | $51.07 | 0 |
| 2009-09-23 | $48.32 | $51.07 | 100 |
| 2009-09-22 | $47.75 | $50.46 | 0 |
| 2009-09-21 | $47.75 | $50.46 | 100 |
| 2009-09-18 | $48.99 | $51.77 | 100 |
| 2009-09-17 | $48.75 | $51.52 | 100 |
| 2009-09-16 | $49.75 | $52.58 | 0 |
| 2009-09-15 | $49.75 | $52.58 | 0 |
| 2009-09-14 | $49.75 | $52.58 | 600 |
| 2009-09-11 | $48.67 | $51.44 | 200 |
| 2009-09-10 | $49.03 | $51.82 | 100 |
| 2009-09-09 | $48.84 | $51.62 | 100 |
| 2009-09-08 | $47.56 | $50.26 | 0 |
| 2009-09-04 | $47.56 | $50.26 | 0 |
| 2009-09-03 | $47.56 | $50.26 | 0 |
| 2009-09-02 | $47.56 | $50.26 | 0 |
| 2009-09-01 | $47.56 | $50.26 | 100 |
| 2009-08-31 | $46.95 | $49.62 | 0 |
| 2009-08-28 | $46.95 | $49.62 | 0 |
| 2009-08-27 | $46.95 | $49.62 | 200 |
| 2009-08-26 | $46.05 | $48.41 | 0 |
| 2009-08-25 | $46.05 | $48.41 | 0 |
| 2009-08-24 | $46.05 | $48.41 | 0 |
| 2009-08-21 | $46.05 | $48.41 | 0 |
| 2009-08-20 | $46.05 | $48.41 | 0 |
| 2009-08-19 | $46.05 | $48.41 | 0 |
| 2009-08-18 | $46.05 | $48.41 | 100 |
| 2009-08-17 | $45.32 | $47.65 | 0 |
| 2009-08-14 | $45.32 | $47.65 | 400 |
| 2009-08-13 | $46.00 | $48.36 | 0 |
| 2009-08-12 | $46.00 | $48.36 | 0 |
| 2009-08-11 | $46.00 | $48.36 | 0 |
| 2009-08-10 | $46.00 | $48.36 | 100 |
| 2009-08-07 | $46.00 | $48.36 | 300 |
| 2009-08-06 | $47.00 | $49.41 | 0 |
| 2009-08-05 | $47.00 | $49.41 | 0 |
| 2009-08-04 | $47.00 | $49.41 | 300 |
| 2009-08-03 | $47.00 | $49.41 | 500 |
| 2009-07-31 | $44.47 | $46.75 | 0 |
| 2009-07-30 | $44.47 | $46.75 | 100 |
| 2009-07-29 | $44.00 | $46.26 | 0 |
| 2009-07-28 | $44.00 | $46.26 | 0 |
| 2009-07-27 | $44.00 | $46.26 | 0 |
| 2009-07-24 | $44.00 | $46.26 | 0 |
| 2009-07-23 | $44.00 | $46.26 | 0 |
| 2009-07-22 | $44.00 | $46.26 | 1,400 |
| 2009-07-21 | $43.23 | $45.45 | 0 |
| 2009-07-20 | $43.23 | $45.45 | 0 |
| 2009-07-17 | $43.23 | $45.45 | 0 |
| 2009-07-16 | $43.23 | $45.45 | 0 |
| 2009-07-15 | $43.23 | $45.45 | 100 |
| 2009-07-14 | $42.59 | $44.78 | 0 |
| 2009-07-13 | $42.59 | $44.78 | 0 |
| 2009-07-10 | $42.59 | $44.78 | 200 |
| 2009-07-09 | $43.59 | $45.83 | 0 |
| 2009-07-08 | $43.59 | $45.83 | 0 |
| 2009-07-07 | $43.59 | $45.83 | 0 |
| 2009-07-06 | $43.59 | $45.83 | 200 |
| 2009-07-02 | $42.94 | $45.14 | 100 |
| 2009-07-01 | $43.94 | $46.19 | 100 |
| 2009-06-30 | $43.09 | $45.30 | 0 |
| 2009-06-29 | $43.09 | $45.30 | 0 |
| 2009-06-26 | $43.09 | $45.30 | 400 |
| 2009-06-25 | $42.97 | $45.17 | 100 |
| 2009-06-24 | $42.09 | $44.25 | 0 |
| 2009-06-23 | $42.09 | $44.25 | 0 |
| 2009-06-22 | $42.09 | $44.25 | 700 |
| 2009-06-19 | $43.90 | $46.15 | 100 |
| 2009-06-18 | $42.71 | $44.90 | 0 |
| 2009-06-17 | $42.71 | $44.90 | 100 |
| 2009-06-16 | $42.93 | $45.13 | 400 |
| 2009-06-15 | $44.86 | $47.16 | 0 |
| 2009-06-12 | $44.86 | $47.16 | 0 |
| 2009-06-11 | $44.86 | $47.16 | 0 |
| 2009-06-10 | $44.86 | $47.16 | 100 |
| 2009-06-09 | $44.75 | $47.05 | 100 |
| 2009-06-08 | $45.75 | $48.10 | 0 |
| 2009-06-05 | $45.75 | $48.10 | 400 |
| 2009-06-04 | $45.75 | $48.10 | 0 |
| 2009-06-03 | $45.75 | $48.10 | 0 |
| 2009-06-02 | $45.75 | $48.10 | 300 |
| 2009-06-01 | $44.59 | $46.88 | 100 |
| 2009-05-29 | $44.37 | $46.65 | 0 |
| 2009-05-28 | $44.37 | $46.65 | 100 |
| 2009-05-27 | $44.32 | $46.59 | 200 |
| 2009-05-26 | $44.06 | $46.07 | 100 |
| 2009-05-22 | $43.06 | $45.02 | 0 |
| 2009-05-21 | $43.06 | $45.02 | 0 |
| 2009-05-20 | $43.06 | $45.02 | 300 |
| 2009-05-19 | $43.25 | $45.22 | 100 |
| 2009-05-18 | $42.50 | $44.44 | 400 |
| 2009-05-15 | $41.61 | $43.51 | 0 |
| 2009-05-14 | $41.61 | $43.51 | 0 |
| 2009-05-13 | $41.61 | $43.51 | 0 |
| 2009-05-12 | $41.61 | $43.51 | 0 |
| 2009-05-11 | $41.61 | $43.51 | 200 |
| 2009-05-08 | $41.78 | $43.68 | 300 |
| 2009-05-07 | $41.00 | $42.87 | 200 |
| 2009-05-06 | $41.50 | $43.39 | 800 |
| 2009-05-05 | $41.39 | $43.28 | 200 |
| 2009-05-04 | $38.40 | $40.15 | 100 |
| 2009-05-01 | $38.38 | $40.13 | 400 |
| 2009-04-30 | $38.00 | $39.73 | 400 |
| 2009-04-29 | $37.03 | $38.72 | 0 |
| 2009-04-28 | $37.03 | $38.72 | 0 |
| 2009-04-27 | $37.03 | $38.72 | 0 |
| 2009-04-24 | $37.03 | $38.72 | 300 |
| 2009-04-23 | $36.06 | $37.70 | 100 |
| 2009-04-22 | $36.50 | $38.16 | 300 |
| 2009-04-21 | $37.41 | $39.12 | 0 |
| 2009-04-20 | $37.41 | $39.12 | 100 |
| 2009-04-17 | $38.41 | $40.16 | 300 |
| 2009-04-16 | $37.40 | $39.10 | 600 |
| 2009-04-15 | $36.20 | $37.85 | 1,000 |
| 2009-04-14 | $35.00 | $36.60 | 200 |
| 2009-04-13 | $34.89 | $36.48 | 300 |
| 2009-04-09 | $35.20 | $36.80 | 1,800 |
| 2009-04-08 | $34.64 | $36.22 | 600 |
| 2009-04-07 | $34.85 | $36.44 | 300 |
| 2009-04-06 | $35.28 | $36.89 | 1,100 |
| 2009-04-03 | $35.99 | $37.63 | 300 |
| 2009-04-02 | $35.96 | $37.60 | 600 |
| 2009-04-01 | $33.91 | $35.46 | 100 |
| 2009-03-31 | $34.00 | $35.55 | 0 |
| 2009-03-30 | $34.00 | $35.55 | 100 |
| 2009-03-27 | $34.66 | $36.24 | 700 |
| 2009-03-26 | $35.37 | $36.98 | 300 |
| 2009-03-25 | $34.31 | $35.87 | 500 |
| 2009-03-24 | $34.37 | $35.94 | 200 |
| 2009-03-23 | $33.37 | $34.89 | 500 |
| 2009-03-20 | $32.50 | $33.98 | 100 |
| 2009-03-19 | $32.50 | $33.98 | 0 |
| 2009-03-18 | $32.50 | $33.98 | 400 |
| 2009-03-17 | $30.81 | $32.21 | 100 |
| 2009-03-16 | $31.43 | $32.86 | 0 |
| 2009-03-13 | $31.43 | $32.86 | 100 |
| 2009-03-12 | $32.05 | $33.51 | 1,200 |
| 2009-03-11 | $32.35 | $33.82 | 0 |
| 2009-03-10 | $32.35 | $33.82 | 800 |
| 2009-03-09 | $32.25 | $33.72 | 600 |
| 2009-03-06 | $32.75 | $34.24 | 500 |
| 2009-03-05 | $32.62 | $34.11 | 800 |
| 2009-03-04 | $34.70 | $36.28 | 100 |
| 2009-03-03 | $35.19 | $36.79 | 200 |
| 2009-03-02 | $34.78 | $36.37 | 800 |
| 2009-02-27 | $34.73 | $36.31 | 700 |
| 2009-02-26 | $35.80 | $37.43 | 0 |
| 2009-02-25 | $35.80 | $37.43 | 100 |
| 2009-02-24 | $35.11 | $36.50 | 800 |
| 2009-02-23 | $36.13 | $37.56 | 400 |
| 2009-02-20 | $36.00 | $37.43 | 100 |
| 2009-02-19 | $36.99 | $38.46 | 200 |
| 2009-02-18 | $37.31 | $38.79 | 0 |
| 2009-02-17 | $37.31 | $38.79 | 300 |
| 2009-02-13 | $38.41 | $39.93 | 300 |
| 2009-02-12 | $38.87 | $40.41 | 400 |
| 2009-02-11 | $38.00 | $39.51 | 100 |
| 2009-02-10 | $37.00 | $38.47 | 1,500 |
| 2009-02-09 | $40.09 | $41.68 | 100 |
| 2009-02-06 | $40.13 | $41.72 | 200 |
| 2009-02-05 | $39.13 | $40.68 | 500 |
| 2009-02-04 | $39.50 | $41.07 | 100 |
| 2009-02-03 | $40.50 | $42.11 | 500 |
| 2009-02-02 | $39.00 | $40.55 | 300 |
| 2009-01-30 | $40.00 | $41.59 | 100 |
| 2009-01-29 | $41.00 | $42.62 | 0 |
| 2009-01-28 | $41.00 | $42.62 | 0 |
| 2009-01-27 | $41.00 | $42.62 | 100 |
| 2009-01-26 | $42.00 | $43.66 | 200 |
| 2009-01-23 | $42.00 | $43.66 | 300 |
| 2009-01-22 | $42.00 | $43.66 | 0 |
| 2009-01-21 | $42.00 | $43.66 | 0 |
| 2009-01-20 | $42.00 | $43.66 | 0 |
| 2009-01-16 | $42.00 | $43.66 | 100 |
| 2009-01-15 | $41.00 | $42.62 | 100 |
| 2009-01-14 | $41.56 | $43.21 | 200 |
| 2009-01-13 | $43.23 | $44.94 | 0 |
| 2009-01-12 | $43.23 | $44.94 | 0 |
| 2009-01-09 | $43.23 | $44.94 | 200 |
| 2009-01-08 | $43.00 | $44.70 | 100 |
| 2009-01-07 | $45.00 | $46.78 | 100 |
| 2009-01-06 | $45.00 | $46.78 | 1,000 |
| 2009-01-05 | $47.77 | $49.66 | 1,000 |
| 2009-01-02 | $46.83 | $48.69 | 0 |