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
- 2009-02-13 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 | $42.50 | $42.50 | 300 |
| 2009-12-30 | $41.80 | $41.80 | 700 |
| 2009-12-29 | $42.25 | $42.25 | 100 |
| 2009-12-28 | $41.90 | $41.90 | 500 |
| 2009-12-24 | $41.25 | $41.25 | 0 |
| 2009-12-23 | $41.25 | $41.25 | 0 |
| 2009-12-22 | $41.25 | $41.25 | 0 |
| 2009-12-21 | $41.25 | $41.25 | 0 |
| 2009-12-18 | $41.25 | $41.25 | 1,000 |
| 2009-12-17 | $41.00 | $41.00 | 500 |
| 2009-12-16 | $41.50 | $41.50 | 10,100 |
| 2009-12-15 | $41.00 | $41.00 | 400 |
| 2009-12-14 | $41.85 | $41.85 | 0 |
| 2009-12-11 | $41.85 | $41.85 | 200 |
| 2009-12-10 | $41.75 | $41.75 | 0 |
| 2009-12-09 | $41.75 | $41.75 | 0 |
| 2009-12-08 | $41.75 | $41.75 | 0 |
| 2009-12-07 | $41.75 | $41.75 | 0 |
| 2009-12-04 | $41.75 | $41.75 | 2,500 |
| 2009-12-03 | $42.30 | $42.30 | 52,000 |
| 2009-12-02 | $40.65 | $40.65 | 40,600 |
| 2009-12-01 | $40.50 | $40.50 | 97,400 |
| 2009-11-30 | $38.70 | $38.70 | 0 |
| 2009-11-27 | $38.70 | $38.70 | 0 |
| 2009-11-25 | $38.70 | $38.70 | 86,900 |
| 2009-11-24 | $39.20 | $39.20 | 0 |
| 2009-11-23 | $39.20 | $39.20 | 0 |
| 2009-11-20 | $39.20 | $39.20 | 1,000 |
| 2009-11-19 | $38.25 | $38.25 | 3,400 |
| 2009-11-18 | $39.75 | $39.75 | 1,400 |
| 2009-11-17 | $39.02 | $39.02 | 0 |
| 2009-11-16 | $39.02 | $39.02 | 0 |
| 2009-11-13 | $39.02 | $39.02 | 42,000 |
| 2009-11-12 | $38.50 | $38.50 | 0 |
| 2009-11-11 | $38.50 | $38.50 | 2,000 |
| 2009-11-10 | $38.14 | $38.14 | 83,400 |
| 2009-11-09 | $39.48 | $39.48 | 17,000 |
| 2009-11-06 | $39.20 | $39.20 | 150,100 |
| 2009-11-05 | $40.15 | $40.15 | 100,100 |
| 2009-11-04 | $39.65 | $39.65 | 20,300 |
| 2009-11-03 | $39.40 | $39.40 | 900 |
| 2009-11-02 | $39.55 | $39.55 | 300 |
| 2009-10-30 | $40.30 | $40.30 | 18,100 |
| 2009-10-29 | $39.85 | $39.85 | 60,300 |
| 2009-10-28 | $39.05 | $39.05 | 100 |
| 2009-10-27 | $39.00 | $39.00 | 0 |
| 2009-10-26 | $39.00 | $39.00 | 1,000 |
| 2009-10-23 | $38.50 | $38.50 | 23,200 |
| 2009-10-22 | $39.25 | $39.25 | 0 |
| 2009-10-21 | $39.25 | $39.25 | 0 |
| 2009-10-20 | $39.25 | $39.25 | 0 |
| 2009-10-19 | $39.25 | $39.25 | 200 |
| 2009-10-16 | $39.85 | $39.85 | 0 |
| 2009-10-15 | $39.85 | $39.85 | 0 |
| 2009-10-14 | $39.85 | $39.85 | 800 |
| 2009-10-13 | $39.90 | $39.90 | 100 |
| 2009-10-12 | $39.60 | $39.60 | 0 |
| 2009-10-09 | $39.60 | $39.60 | 200 |
| 2009-10-08 | $39.55 | $39.55 | 300 |
| 2009-10-07 | $38.61 | $38.61 | 554,800 |
| 2009-10-06 | $38.49 | $38.49 | 60,000 |
| 2009-10-05 | $37.10 | $37.10 | 600 |
| 2009-10-02 | $37.85 | $37.85 | 100 |
| 2009-10-01 | $39.00 | $39.00 | 500 |
| 2009-09-30 | $39.65 | $39.65 | 6,400 |
| 2009-09-29 | $40.65 | $40.65 | 0 |
| 2009-09-28 | $40.65 | $40.65 | 200 |
| 2009-09-25 | $41.10 | $41.10 | 400 |
| 2009-09-24 | $41.50 | $41.50 | 0 |
| 2009-09-23 | $41.50 | $41.50 | 0 |
| 2009-09-22 | $41.50 | $41.50 | 0 |
| 2009-09-21 | $41.50 | $41.50 | 100 |
| 2009-09-18 | $42.10 | $42.10 | 25,600 |
| 2009-09-17 | $41.15 | $41.15 | 0 |
| 2009-09-16 | $41.15 | $41.15 | 200 |
| 2009-09-15 | $42.20 | $42.20 | 0 |
| 2009-09-14 | $42.20 | $42.20 | 0 |
| 2009-09-11 | $42.20 | $42.20 | 1,100 |
| 2009-09-10 | $42.35 | $42.35 | 100 |
| 2009-09-09 | $41.60 | $41.60 | 0 |
| 2009-09-08 | $41.60 | $41.60 | 100 |
| 2009-09-04 | $41.25 | $41.25 | 1,400 |
| 2009-09-03 | $42.50 | $42.50 | 0 |
| 2009-09-02 | $42.50 | $42.50 | 0 |
| 2009-09-01 | $42.50 | $42.50 | 0 |
| 2009-08-31 | $42.50 | $42.50 | 200 |
| 2009-08-28 | $42.90 | $42.90 | 100 |
| 2009-08-27 | $43.20 | $43.20 | 0 |
| 2009-08-26 | $43.20 | $43.20 | 0 |
| 2009-08-25 | $43.20 | $43.20 | 100 |
| 2009-08-24 | $42.75 | $42.75 | 23,300 |
| 2009-08-21 | $43.25 | $43.25 | 0 |
| 2009-08-20 | $43.25 | $43.25 | 300 |
| 2009-08-19 | $43.10 | $43.10 | 200 |
| 2009-08-18 | $43.00 | $43.00 | 0 |
| 2009-08-17 | $43.00 | $43.00 | 0 |
| 2009-08-14 | $43.00 | $43.00 | 0 |
| 2009-08-13 | $43.00 | $43.00 | 0 |
| 2009-08-12 | $43.00 | $43.00 | 200 |
| 2009-08-11 | $42.10 | $42.10 | 55,500 |
| 2009-08-10 | $42.50 | $42.50 | 500 |
| 2009-08-07 | $43.20 | $43.20 | 800 |
| 2009-08-06 | $43.00 | $43.00 | 300 |
| 2009-08-05 | $41.75 | $41.75 | 34,900 |
| 2009-08-04 | $43.25 | $43.25 | 200 |
| 2009-08-03 | $42.25 | $42.25 | 0 |
| 2009-07-31 | $42.25 | $42.25 | 100 |
| 2009-07-30 | $41.97 | $41.97 | 195,000 |
| 2009-07-29 | $40.00 | $40.00 | 10,000 |
| 2009-07-28 | $39.75 | $39.75 | 200 |
| 2009-07-27 | $39.60 | $39.60 | 100 |
| 2009-07-24 | $40.25 | $40.25 | 1,100 |
| 2009-07-23 | $40.15 | $40.15 | 200 |
| 2009-07-22 | $38.50 | $38.50 | 0 |
| 2009-07-21 | $38.50 | $38.50 | 100 |
| 2009-07-20 | $37.25 | $37.25 | 100 |
| 2009-07-17 | $37.10 | $37.10 | 300 |
| 2009-07-16 | $37.53 | $37.53 | 212,200 |
| 2009-07-15 | $37.72 | $37.72 | 0 |
| 2009-07-14 | $37.72 | $37.72 | 28,300 |
| 2009-07-13 | $37.00 | $37.00 | 0 |
| 2009-07-10 | $37.00 | $37.00 | 200 |
| 2009-07-09 | $36.85 | $36.85 | 0 |
| 2009-07-08 | $36.85 | $36.85 | 410,400 |
| 2009-07-07 | $38.00 | $38.00 | 0 |
| 2009-07-06 | $38.00 | $38.00 | 600 |
| 2009-07-02 | $38.15 | $38.15 | 0 |
| 2009-07-01 | $38.15 | $38.15 | 40,100 |
| 2009-06-30 | $37.25 | $37.25 | 0 |
| 2009-06-29 | $37.25 | $37.25 | 2,100 |
| 2009-06-26 | $38.10 | $38.10 | 9,200 |
| 2009-06-25 | $38.00 | $38.00 | 0 |
| 2009-06-24 | $38.00 | $38.00 | 1,200 |
| 2009-06-23 | $37.30 | $37.30 | 1,100 |
| 2009-06-22 | $37.90 | $37.90 | 200 |
| 2009-06-19 | $38.40 | $38.40 | 200 |
| 2009-06-18 | $38.39 | $38.39 | 0 |
| 2009-06-17 | $38.39 | $38.39 | 0 |
| 2009-06-16 | $38.39 | $38.39 | 47,200 |
| 2009-06-15 | $38.90 | $38.90 | 0 |
| 2009-06-12 | $38.90 | $38.90 | 700 |
| 2009-06-11 | $39.00 | $39.00 | 11,300 |
| 2009-06-10 | $39.25 | $39.25 | 100 |
| 2009-06-09 | $40.10 | $40.10 | 300 |
| 2009-06-08 | $39.65 | $39.65 | 40,200 |
| 2009-06-05 | $39.50 | $39.50 | 0 |
| 2009-06-04 | $39.50 | $39.50 | 100 |
| 2009-06-03 | $39.25 | $39.25 | 1,000 |
| 2009-06-02 | $40.85 | $40.85 | 36,200 |
| 2009-06-01 | $40.75 | $40.75 | 200 |
| 2009-05-29 | $40.25 | $40.25 | 281,100 |
| 2009-05-28 | $38.75 | $38.75 | 0 |
| 2009-05-27 | $38.75 | $38.75 | 100 |
| 2009-05-26 | $37.80 | $37.80 | 0 |
| 2009-05-22 | $37.80 | $37.80 | 5,100 |
| 2009-05-21 | $37.70 | $37.70 | 100 |
| 2009-05-20 | $36.73 | $36.73 | 0 |
| 2009-05-19 | $36.73 | $36.73 | 0 |
| 2009-05-18 | $36.73 | $36.73 | 0 |
| 2009-05-15 | $36.73 | $36.73 | 0 |
| 2009-05-14 | $36.73 | $36.73 | 66,600 |
| 2009-05-13 | $38.25 | $38.25 | 0 |
| 2009-05-12 | $38.25 | $38.25 | 0 |
| 2009-05-11 | $38.25 | $38.25 | 100 |
| 2009-05-08 | $38.50 | $38.50 | 30,200 |
| 2009-05-07 | $39.75 | $39.75 | 1,400 |
| 2009-05-06 | $41.50 | $41.50 | 300,400 |
| 2009-05-05 | $40.65 | $40.65 | 700 |
| 2009-05-04 | $40.25 | $40.25 | 141,100 |
| 2009-05-01 | $39.75 | $39.75 | 0 |
| 2009-04-30 | $39.75 | $39.75 | 22,100 |
| 2009-04-29 | $40.00 | $40.00 | 300 |
| 2009-04-28 | $38.00 | $38.00 | 200,000 |
| 2009-04-27 | $38.90 | $38.90 | 1,200 |
| 2009-04-24 | $39.60 | $39.60 | 150,200 |
| 2009-04-23 | $39.35 | $39.35 | 1,200 |
| 2009-04-22 | $39.00 | $39.00 | 900 |
| 2009-04-21 | $38.35 | $38.35 | 0 |
| 2009-04-20 | $38.35 | $38.35 | 0 |
| 2009-04-17 | $38.35 | $38.35 | 30,400 |
| 2009-04-16 | $38.76 | $38.76 | 500 |
| 2009-04-15 | $39.00 | $39.00 | 0 |
| 2009-04-14 | $39.00 | $39.00 | 0 |
| 2009-04-13 | $39.00 | $39.00 | 400 |
| 2009-04-09 | $36.85 | $36.85 | 0 |
| 2009-04-08 | $36.85 | $36.85 | 0 |
| 2009-04-07 | $36.85 | $36.85 | 0 |
| 2009-04-06 | $36.85 | $36.85 | 500 |
| 2009-04-03 | $37.30 | $37.30 | 1,200 |
| 2009-04-02 | $36.25 | $36.25 | 300 |
| 2009-04-01 | $32.45 | $32.45 | 0 |
| 2009-03-31 | $32.45 | $32.45 | 0 |
| 2009-03-30 | $32.45 | $32.45 | 200,600 |
| 2009-03-27 | $33.00 | $33.00 | 1,200 |
| 2009-03-26 | $33.30 | $33.30 | 1,500 |
| 2009-03-25 | $32.00 | $32.00 | 700 |
| 2009-03-24 | $32.40 | $32.40 | 73,700 |
| 2009-03-23 | $31.30 | $31.30 | 1,000 |
| 2009-03-20 | $32.10 | $32.10 | 0 |
| 2009-03-19 | $32.10 | $32.10 | 0 |
| 2009-03-18 | $32.10 | $32.10 | 34,500 |
| 2009-03-17 | $30.95 | $30.95 | 80,800 |
| 2009-03-16 | $30.50 | $30.50 | 800 |
| 2009-03-13 | $29.50 | $29.50 | 0 |
| 2009-03-12 | $29.50 | $29.50 | 0 |
| 2009-03-11 | $29.50 | $29.50 | 25,600 |
| 2009-03-10 | $30.00 | $30.00 | 300 |
| 2009-03-09 | $30.75 | $30.75 | 0 |
| 2009-03-06 | $30.75 | $30.75 | 0 |
| 2009-03-05 | $30.75 | $30.75 | 0 |
| 2009-03-04 | $30.75 | $30.75 | 1,100 |
| 2009-03-03 | $30.50 | $30.50 | 1,200 |
| 2009-03-02 | $30.00 | $30.00 | 500 |
| 2009-02-27 | $31.60 | $31.60 | 88,200 |
| 2009-02-26 | $33.18 | $33.18 | 0 |
| 2009-02-25 | $33.18 | $33.18 | 165,300 |
| 2009-02-24 | $31.25 | $31.25 | 0 |
| 2009-02-23 | $31.25 | $31.25 | 2,000 |
| 2009-02-20 | $32.90 | $32.90 | 0 |
| 2009-02-19 | $32.90 | $32.90 | 800 |
| 2009-02-18 | $32.50 | $32.50 | 200 |
| 2009-02-17 | $31.55 | $31.55 | 400 |
| 2009-02-13 | $33.00 | $33.00 | 0 |