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
- 2008-06-25 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 | $41.15 | $41.15 | 200 |
| 2009-12-30 | $41.80 | $41.80 | 500 |
| 2009-12-29 | $41.75 | $41.75 | 300 |
| 2009-12-28 | $41.90 | $41.90 | 200 |
| 2009-12-24 | $41.25 | $41.25 | 0 |
| 2009-12-23 | $41.25 | $41.25 | 500 |
| 2009-12-22 | $42.20 | $42.20 | 0 |
| 2009-12-21 | $42.20 | $42.20 | 0 |
| 2009-12-18 | $42.20 | $42.20 | 0 |
| 2009-12-17 | $42.20 | $42.20 | 600 |
| 2009-12-16 | $41.25 | $41.25 | 0 |
| 2009-12-15 | $41.25 | $41.25 | 400 |
| 2009-12-14 | $41.75 | $41.75 | 1,400 |
| 2009-12-11 | $41.95 | $41.95 | 1,200 |
| 2009-12-10 | $42.15 | $42.15 | 1,200 |
| 2009-12-09 | $42.45 | $42.45 | 0 |
| 2009-12-08 | $42.45 | $42.45 | 500 |
| 2009-12-07 | $41.55 | $41.55 | 0 |
| 2009-12-04 | $41.55 | $41.55 | 0 |
| 2009-12-03 | $41.55 | $41.55 | 500 |
| 2009-12-02 | $41.60 | $41.60 | 1,700 |
| 2009-12-01 | $42.75 | $42.75 | 300 |
| 2009-11-30 | $40.20 | $40.20 | 0 |
| 2009-11-27 | $40.20 | $40.20 | 0 |
| 2009-11-25 | $40.20 | $40.20 | 4,800 |
| 2009-11-24 | $39.95 | $39.95 | 800 |
| 2009-11-23 | $39.50 | $39.50 | 0 |
| 2009-11-20 | $39.50 | $39.50 | 700 |
| 2009-11-19 | $40.00 | $40.00 | 7,600 |
| 2009-11-18 | $39.05 | $39.05 | 0 |
| 2009-11-17 | $39.05 | $39.05 | 5,400 |
| 2009-11-16 | $39.65 | $39.65 | 200 |
| 2009-11-13 | $39.05 | $39.05 | 2,400 |
| 2009-11-12 | $39.55 | $39.55 | 0 |
| 2009-11-11 | $39.55 | $39.55 | 0 |
| 2009-11-10 | $39.55 | $39.55 | 100 |
| 2009-11-09 | $39.75 | $39.75 | 100 |
| 2009-11-06 | $39.25 | $39.25 | 11,000 |
| 2009-11-05 | $40.50 | $40.50 | 800 |
| 2009-11-04 | $39.70 | $39.70 | 100 |
| 2009-11-03 | $39.35 | $39.35 | 100 |
| 2009-11-02 | $40.30 | $40.30 | 400 |
| 2009-10-30 | $39.30 | $39.30 | 500 |
| 2009-10-29 | $38.40 | $38.40 | 0 |
| 2009-10-28 | $38.40 | $38.40 | 2,600 |
| 2009-10-27 | $38.00 | $38.00 | 600 |
| 2009-10-26 | $39.05 | $39.05 | 100 |
| 2009-10-23 | $40.50 | $40.50 | 0 |
| 2009-10-22 | $40.50 | $40.50 | 700 |
| 2009-10-21 | $40.15 | $40.15 | 100 |
| 2009-10-20 | $40.25 | $40.25 | 300 |
| 2009-10-19 | $40.30 | $40.30 | 0 |
| 2009-10-16 | $40.30 | $40.30 | 200 |
| 2009-10-15 | $40.75 | $40.75 | 200 |
| 2009-10-14 | $40.50 | $40.50 | 0 |
| 2009-10-13 | $40.50 | $40.50 | 100 |
| 2009-10-12 | $40.25 | $40.25 | 0 |
| 2009-10-09 | $40.25 | $40.25 | 1,000 |
| 2009-10-08 | $42.50 | $42.50 | 100 |
| 2009-10-07 | $40.90 | $40.90 | 0 |
| 2009-10-06 | $40.90 | $40.90 | 200 |
| 2009-10-05 | $40.75 | $40.75 | 1,600 |
| 2009-10-02 | $41.20 | $41.20 | 0 |
| 2009-10-01 | $41.20 | $41.20 | 200 |
| 2009-09-30 | $41.80 | $41.80 | 1,800 |
| 2009-09-29 | $40.75 | $40.75 | 2,100 |
| 2009-09-28 | $41.90 | $41.90 | 200 |
| 2009-09-25 | $42.15 | $42.15 | 100 |
| 2009-09-24 | $43.50 | $43.50 | 800 |
| 2009-09-23 | $41.75 | $41.75 | 0 |
| 2009-09-22 | $41.75 | $41.75 | 0 |
| 2009-09-21 | $41.75 | $41.75 | 100 |
| 2009-09-18 | $42.30 | $42.30 | 2,800 |
| 2009-09-17 | $42.83 | $42.83 | 18,800 |
| 2009-09-16 | $43.25 | $43.25 | 400 |
| 2009-09-15 | $41.80 | $41.80 | 400 |
| 2009-09-14 | $41.45 | $41.45 | 0 |
| 2009-09-11 | $41.45 | $41.45 | 0 |
| 2009-09-10 | $41.45 | $41.45 | 200 |
| 2009-09-09 | $40.36 | $40.36 | 0 |
| 2009-09-08 | $40.36 | $40.36 | 1,000 |
| 2009-09-04 | $40.25 | $40.25 | 200 |
| 2009-09-03 | $40.10 | $40.10 | 0 |
| 2009-09-02 | $40.10 | $40.10 | 200 |
| 2009-09-01 | $39.65 | $39.65 | 0 |
| 2009-08-31 | $39.65 | $39.65 | 0 |
| 2009-08-28 | $39.65 | $39.65 | 0 |
| 2009-08-27 | $39.65 | $39.65 | 400 |
| 2009-08-26 | $40.00 | $40.00 | 200 |
| 2009-08-25 | $40.00 | $40.00 | 0 |
| 2009-08-24 | $40.00 | $40.00 | 0 |
| 2009-08-21 | $40.00 | $40.00 | 100 |
| 2009-08-20 | $40.75 | $40.75 | 400 |
| 2009-08-19 | $40.00 | $40.00 | 0 |
| 2009-08-18 | $40.00 | $40.00 | 0 |
| 2009-08-17 | $40.00 | $40.00 | 0 |
| 2009-08-14 | $40.00 | $40.00 | 0 |
| 2009-08-13 | $40.00 | $40.00 | 500 |
| 2009-08-12 | $39.75 | $39.75 | 0 |
| 2009-08-11 | $39.75 | $39.75 | 100 |
| 2009-08-10 | $39.50 | $39.50 | 300 |
| 2009-08-07 | $39.50 | $39.50 | 100 |
| 2009-08-06 | $40.50 | $40.50 | 200 |
| 2009-08-05 | $40.05 | $40.05 | 100 |
| 2009-08-04 | $39.70 | $39.70 | 200 |
| 2009-08-03 | $39.50 | $39.50 | 200 |
| 2009-07-31 | $39.80 | $39.80 | 500 |
| 2009-07-30 | $40.50 | $40.50 | 1,000 |
| 2009-07-29 | $39.40 | $39.40 | 0 |
| 2009-07-28 | $39.40 | $39.40 | 0 |
| 2009-07-27 | $39.40 | $39.40 | 0 |
| 2009-07-24 | $39.40 | $39.40 | 0 |
| 2009-07-23 | $39.40 | $39.40 | 100 |
| 2009-07-22 | $39.40 | $39.40 | 3,400 |
| 2009-07-21 | $39.25 | $39.25 | 0 |
| 2009-07-20 | $39.25 | $39.25 | 200 |
| 2009-07-17 | $38.40 | $38.40 | 500 |
| 2009-07-16 | $39.00 | $39.00 | 0 |
| 2009-07-15 | $39.00 | $39.00 | 700 |
| 2009-07-14 | $39.30 | $39.30 | 0 |
| 2009-07-13 | $39.30 | $39.30 | 200 |
| 2009-07-10 | $40.25 | $40.25 | 0 |
| 2009-07-09 | $40.25 | $40.25 | 100 |
| 2009-07-08 | $39.00 | $39.00 | 0 |
| 2009-07-07 | $39.00 | $39.00 | 300 |
| 2009-07-06 | $38.90 | $38.90 | 100 |
| 2009-07-02 | $38.66 | $38.66 | 0 |
| 2009-07-01 | $38.66 | $38.66 | 0 |
| 2009-06-30 | $38.66 | $38.66 | 6,800 |
| 2009-06-29 | $38.50 | $38.50 | 300 |
| 2009-06-26 | $39.50 | $39.50 | 100 |
| 2009-06-25 | $39.10 | $39.10 | 200 |
| 2009-06-24 | $38.75 | $38.75 | 500 |
| 2009-06-23 | $40.06 | $40.06 | 3,800 |
| 2009-06-22 | $38.10 | $38.10 | 0 |
| 2009-06-19 | $38.10 | $38.10 | 0 |
| 2009-06-18 | $38.10 | $38.10 | 1,300 |
| 2009-06-17 | $38.25 | $38.25 | 0 |
| 2009-06-16 | $38.25 | $38.25 | 0 |
| 2009-06-15 | $38.25 | $38.25 | 0 |
| 2009-06-12 | $38.25 | $38.25 | 100 |
| 2009-06-11 | $37.98 | $37.98 | 0 |
| 2009-06-10 | $37.98 | $37.98 | 0 |
| 2009-06-09 | $37.98 | $37.98 | 100 |
| 2009-06-08 | $38.75 | $38.75 | 0 |
| 2009-06-05 | $38.75 | $38.75 | 0 |
| 2009-06-04 | $38.75 | $38.75 | 0 |
| 2009-06-03 | $38.75 | $38.75 | 1,600 |
| 2009-06-02 | $40.75 | $40.75 | 100 |
| 2009-06-01 | $40.00 | $40.00 | 100 |
| 2009-05-29 | $39.20 | $39.20 | 0 |
| 2009-05-28 | $39.20 | $39.20 | 200 |
| 2009-05-27 | $40.50 | $40.50 | 300 |
| 2009-05-26 | $40.50 | $40.50 | 100 |
| 2009-05-22 | $40.50 | $40.50 | 300 |
| 2009-05-21 | $41.00 | $41.00 | 400 |
| 2009-05-20 | $40.60 | $40.60 | 0 |
| 2009-05-19 | $40.60 | $40.60 | 0 |
| 2009-05-18 | $40.60 | $40.60 | 0 |
| 2009-05-15 | $40.60 | $40.60 | 0 |
| 2009-05-14 | $40.60 | $40.60 | 1,100 |
| 2009-05-13 | $35.01 | $35.01 | 0 |
| 2009-05-12 | $35.01 | $35.01 | 0 |
| 2009-05-11 | $35.01 | $35.01 | 0 |
| 2009-05-08 | $35.01 | $35.01 | 0 |
| 2009-05-07 | $35.01 | $35.01 | 0 |
| 2009-05-06 | $35.01 | $35.01 | 300 |
| 2009-05-05 | $35.90 | $35.90 | 0 |
| 2009-05-04 | $35.90 | $35.90 | 300 |
| 2009-05-01 | $35.15 | $35.15 | 0 |
| 2009-04-30 | $35.15 | $35.15 | 300 |
| 2009-04-29 | $35.55 | $35.55 | 0 |
| 2009-04-28 | $35.55 | $35.55 | 500 |
| 2009-04-27 | $35.00 | $35.00 | 200 |
| 2009-04-24 | $34.75 | $34.75 | 1,000 |
| 2009-04-23 | $34.90 | $34.90 | 200 |
| 2009-04-22 | $35.75 | $35.75 | 0 |
| 2009-04-21 | $35.75 | $35.75 | 0 |
| 2009-04-20 | $35.75 | $35.75 | 200 |
| 2009-04-17 | $35.50 | $35.50 | 200 |
| 2009-04-16 | $36.30 | $36.30 | 400 |
| 2009-04-15 | $35.90 | $35.90 | 300 |
| 2009-04-14 | $35.40 | $35.40 | 100 |
| 2009-04-13 | $34.85 | $34.85 | 0 |
| 2009-04-09 | $34.85 | $34.85 | 100 |
| 2009-04-08 | $34.75 | $34.75 | 100 |
| 2009-04-07 | $34.50 | $34.50 | 200 |
| 2009-04-06 | $36.60 | $36.60 | 0 |
| 2009-04-03 | $36.60 | $36.60 | 0 |
| 2009-04-02 | $36.60 | $36.60 | 200 |
| 2009-04-01 | $35.45 | $35.45 | 200 |
| 2009-03-31 | $34.95 | $34.95 | 0 |
| 2009-03-30 | $34.95 | $34.95 | 500 |
| 2009-03-27 | $36.50 | $36.50 | 100 |
| 2009-03-26 | $36.85 | $36.85 | 0 |
| 2009-03-25 | $36.85 | $36.85 | 0 |
| 2009-03-24 | $36.85 | $36.85 | 200 |
| 2009-03-23 | $36.55 | $36.55 | 900 |
| 2009-03-20 | $36.30 | $36.30 | 0 |
| 2009-03-19 | $36.30 | $36.30 | 100 |
| 2009-03-18 | $33.90 | $33.90 | 0 |
| 2009-03-17 | $33.90 | $33.90 | 400 |
| 2009-03-16 | $33.45 | $33.45 | 500 |
| 2009-03-13 | $33.20 | $33.20 | 900 |
| 2009-03-12 | $33.10 | $33.10 | 9,900 |
| 2009-03-11 | $33.85 | $33.85 | 0 |
| 2009-03-10 | $33.85 | $33.85 | 33,400 |
| 2009-03-09 | $30.30 | $30.30 | 300 |
| 2009-03-06 | $33.75 | $33.75 | 58,000 |
| 2009-03-05 | $38.50 | $38.50 | 500 |
| 2009-03-04 | $38.25 | $38.25 | 200 |
| 2009-03-03 | $39.30 | $39.30 | 1,700 |
| 2009-03-02 | $38.50 | $38.50 | 2,000 |
| 2009-02-27 | $40.50 | $40.50 | 500 |
| 2009-02-26 | $39.50 | $39.50 | 1,800 |
| 2009-02-25 | $40.70 | $40.70 | 0 |
| 2009-02-24 | $40.70 | $40.70 | 300 |
| 2009-02-23 | $40.10 | $40.10 | 400 |
| 2009-02-20 | $41.50 | $41.50 | 0 |
| 2009-02-19 | $41.50 | $41.50 | 100 |
| 2009-02-18 | $41.80 | $41.80 | 100 |
| 2009-02-17 | $43.90 | $43.90 | 100 |
| 2009-02-13 | $42.90 | $42.90 | 500 |
| 2009-02-12 | $43.50 | $43.50 | 0 |
| 2009-02-11 | $43.50 | $43.50 | 200 |
| 2009-02-10 | $43.25 | $43.25 | 1,000 |
| 2009-02-09 | $44.70 | $44.70 | 0 |
| 2009-02-06 | $44.70 | $44.70 | 100 |
| 2009-02-05 | $44.60 | $44.60 | 100 |
| 2009-02-04 | $46.45 | $46.45 | 0 |
| 2009-02-03 | $46.45 | $46.45 | 200 |
| 2009-02-02 | $46.00 | $46.00 | 1,200 |
| 2009-01-30 | $47.00 | $47.00 | 0 |
| 2009-01-29 | $47.00 | $47.00 | 300 |
| 2009-01-28 | $46.25 | $46.25 | 400 |
| 2009-01-27 | $47.30 | $47.30 | 0 |
| 2009-01-26 | $47.30 | $47.30 | 100 |
| 2009-01-23 | $47.75 | $47.75 | 0 |
| 2009-01-22 | $47.75 | $47.75 | 100 |
| 2009-01-21 | $47.80 | $47.80 | 100 |
| 2009-01-20 | $46.25 | $46.25 | 1,000 |
| 2009-01-16 | $49.60 | $49.60 | 0 |
| 2009-01-15 | $49.60 | $49.60 | 0 |
| 2009-01-14 | $49.60 | $49.60 | 0 |
| 2009-01-13 | $49.60 | $49.60 | 0 |
| 2009-01-12 | $49.60 | $49.60 | 200 |
| 2009-01-09 | $50.70 | $50.70 | 0 |
| 2009-01-08 | $50.70 | $50.70 | 0 |
| 2009-01-07 | $50.70 | $50.70 | 0 |
| 2009-01-06 | $50.70 | $50.70 | 0 |
| 2009-01-05 | $50.70 | $50.70 | 500 |
| 2009-01-02 | $51.00 | $51.00 | 200 |