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
- 2003-09-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $79.20 | $79.20 | 538 | — | — |
| 2009-12-30 | $81.00 | $81.00 | 345 | — | — |
| 2009-12-29 | $79.20 | $79.20 | 1,345 | — | — |
| 2009-12-28 | $84.00 | $84.00 | 258 | — | — |
| 2009-12-24 | $78.60 | $78.60 | 32 | — | — |
| 2009-12-23 | $78.60 | $78.60 | 252 | — | — |
| 2009-12-22 | $81.60 | $81.60 | 292 | — | — |
| 2009-12-21 | $81.00 | $81.00 | 153 | — | — |
| 2009-12-18 | $78.60 | $78.60 | 50 | — | — |
| 2009-12-17 | $79.80 | $79.80 | 0 | — | — |
| 2009-12-16 | $79.80 | $79.80 | 173 | — | — |
| 2009-12-15 | $76.80 | $76.80 | 253 | — | — |
| 2009-12-14 | $78.60 | $78.60 | 340 | — | — |
| 2009-12-11 | $78.00 | $78.00 | 457 | — | — |
| 2009-12-10 | $81.00 | $81.00 | 498 | — | — |
| 2009-12-09 | $82.20 | $82.20 | 227 | — | — |
| 2009-12-08 | $85.20 | $85.20 | 88 | — | — |
| 2009-12-07 | $88.20 | $88.20 | 152 | — | — |
| 2009-12-04 | $88.80 | $88.80 | 12 | — | — |
| 2009-12-03 | $87.60 | $87.60 | 123 | — | — |
| 2009-12-02 | $90.60 | $90.60 | 432 | — | — |
| 2009-12-01 | $93.00 | $93.00 | 68 | — | — |
| 2009-11-30 | $96.60 | $96.60 | 65 | — | — |
| 2009-11-27 | $94.20 | $94.20 | 118 | — | — |
| 2009-11-25 | $97.80 | $97.80 | 63 | — | — |
| 2009-11-24 | $98.40 | $98.40 | 67 | — | — |
| 2009-11-23 | $97.80 | $97.80 | 108 | — | — |
| 2009-11-20 | $93.60 | $93.60 | 50 | — | — |
| 2009-11-19 | $98.40 | $98.40 | 170 | — | — |
| 2009-11-18 | $97.20 | $97.20 | 122 | — | — |
| 2009-11-17 | $96.00 | $96.00 | 173 | — | — |
| 2009-11-16 | $100.20 | $100.20 | 327 | — | — |
| 2009-11-13 | $99.00 | $99.00 | 8 | — | — |
| 2009-11-12 | $95.40 | $95.40 | 147 | — | — |
| 2009-11-11 | $100.80 | $100.80 | 80 | — | — |
| 2009-11-10 | $99.00 | $99.00 | 610 | — | — |
| 2009-11-09 | $94.80 | $94.80 | 63 | — | — |
| 2009-11-06 | $96.00 | $96.00 | 142 | — | — |
| 2009-11-05 | $99.00 | $99.00 | 22 | — | — |
| 2009-11-04 | $97.80 | $97.80 | 183 | — | — |
| 2009-11-03 | $94.20 | $94.20 | 230 | — | — |
| 2009-11-02 | $91.80 | $91.80 | 98 | — | — |
| 2009-10-30 | $94.20 | $94.20 | 118 | — | — |
| 2009-10-29 | $95.40 | $95.40 | 218 | — | — |
| 2009-10-28 | $93.00 | $93.00 | 118 | — | — |
| 2009-10-27 | $97.80 | $97.80 | 83 | — | — |
| 2009-10-26 | $96.60 | $96.60 | 213 | — | — |
| 2009-10-23 | $94.80 | $94.80 | 33 | — | — |
| 2009-10-22 | $98.40 | $98.40 | 88 | — | — |
| 2009-10-21 | $101.40 | $101.40 | 355 | — | — |
| 2009-10-20 | $99.60 | $99.60 | 457 | — | — |
| 2009-10-19 | $96.00 | $96.00 | 590 | — | — |
| 2009-10-16 | $96.00 | $96.00 | 328 | — | — |
| 2009-10-15 | $96.00 | $96.00 | 218 | — | — |
| 2009-10-14 | $102.00 | $102.00 | 417 | — | — |
| 2009-10-13 | $102.00 | $102.00 | 600 | — | — |
| 2009-10-12 | $105.00 | $105.00 | 363 | — | — |
| 2009-10-09 | $108.00 | $108.00 | 562 | — | — |
| 2009-10-08 | $108.00 | $108.00 | 537 | — | — |
| 2009-10-07 | $108.00 | $108.00 | 653 | — | — |
| 2009-10-06 | $111.00 | $111.00 | 683 | — | — |
| 2009-10-05 | $111.00 | $111.00 | 252 | — | — |
| 2009-10-02 | $110.40 | $110.40 | 378 | — | — |
| 2009-10-01 | $112.80 | $112.80 | 320 | — | — |
| 2009-09-30 | $112.80 | $112.80 | 903 | — | — |
| 2009-09-29 | $110.40 | $110.40 | 52 | — | — |
| 2009-09-28 | $112.80 | $112.80 | 112 | — | — |
| 2009-09-25 | $112.20 | $112.20 | 62 | — | — |
| 2009-09-24 | $114.60 | $114.60 | 370 | — | — |
| 2009-09-23 | $105.00 | $105.00 | 245 | — | — |
| 2009-09-22 | $108.00 | $108.00 | 245 | — | — |
| 2009-09-21 | $106.80 | $106.80 | 160 | — | — |
| 2009-09-18 | $111.00 | $111.00 | 812 | — | — |
| 2009-09-17 | $108.60 | $108.60 | 77 | — | — |
| 2009-09-16 | $105.60 | $105.60 | 935 | — | — |
| 2009-09-15 | $102.00 | $102.00 | 1,122 | — | — |
| 2009-09-14 | $103.20 | $103.20 | 1,527 | — | — |
| 2009-09-11 | $112.20 | $112.20 | 308 | — | — |
| 2009-09-10 | $113.40 | $113.40 | 378 | — | — |
| 2009-09-09 | $116.40 | $116.40 | 2,248 | — | — |
| 2009-09-08 | $119.40 | $119.40 | 185 | — | — |
| 2009-09-04 | $117.60 | $117.60 | 73 | — | — |
| 2009-09-03 | $117.00 | $117.00 | 197 | — | — |
| 2009-09-02 | $115.80 | $115.80 | 383 | — | — |
| 2009-09-01 | $119.40 | $119.40 | 370 | — | — |
| 2009-08-31 | $120.00 | $120.00 | 160 | — | — |
| 2009-08-28 | $120.00 | $120.00 | 462 | — | — |
| 2009-08-27 | $120.00 | $120.00 | 237 | — | — |
| 2009-08-26 | $120.00 | $120.00 | 225 | — | — |
| 2009-08-25 | $122.40 | $122.40 | 453 | — | — |
| 2009-08-24 | $117.60 | $117.60 | 243 | — | — |
| 2009-08-21 | $120.00 | $120.00 | 272 | — | — |
| 2009-08-20 | $120.00 | $120.00 | 285 | — | — |
| 2009-08-19 | $123.60 | $123.60 | 597 | — | — |
| 2009-08-18 | $118.20 | $118.20 | 800 | — | — |
| 2009-08-17 | $127.20 | $127.20 | 1,738 | — | — |
| 2009-08-14 | $120.00 | $120.00 | 2,792 | — | — |
| 2009-08-13 | $108.00 | $108.00 | 530 | — | — |
| 2009-08-12 | $109.80 | $109.80 | 7,605 | — | — |
| 2009-08-11 | $100.80 | $100.80 | 225 | — | — |
| 2009-08-10 | $100.80 | $100.80 | 582 | — | — |
| 2009-08-07 | $105.60 | $105.60 | 717 | — | — |
| 2009-08-06 | $107.40 | $107.40 | 1,267 | — | — |
| 2009-08-05 | $110.40 | $110.40 | 4,383 | — | — |
| 2009-08-04 | $90.00 | $90.00 | 662 | — | — |
| 2009-08-03 | $96.00 | $96.00 | 583 | — | — |
| 2009-07-31 | $89.40 | $89.40 | 438 | — | — |
| 2009-07-30 | $89.40 | $89.40 | 655 | — | — |
| 2009-07-29 | $82.80 | $82.80 | 392 | — | — |
| 2009-07-28 | $81.00 | $81.00 | 980 | — | — |
| 2009-07-27 | $75.60 | $75.60 | 958 | — | — |
| 2009-07-24 | $78.00 | $78.00 | 153 | — | — |
| 2009-07-23 | $75.00 | $75.00 | 918 | — | — |
| 2009-07-22 | $78.00 | $78.00 | 997 | — | — |
| 2009-07-21 | $79.20 | $79.20 | 867 | — | — |
| 2009-07-20 | $73.80 | $73.80 | 692 | — | — |
| 2009-07-17 | $78.00 | $78.00 | 577 | — | — |
| 2009-07-16 | $78.00 | $78.00 | 578 | — | — |
| 2009-07-15 | $81.60 | $81.60 | 2,125 | — | — |
| 2009-07-14 | $75.00 | $75.00 | 1,112 | — | — |
| 2009-07-13 | $84.00 | $84.00 | 3,207 | — | — |
| 2009-07-10 | $102.00 | $102.00 | 9,410 | — | — |
| 2009-07-09 | $67.20 | $67.20 | 100 | — | — |
| 2009-07-08 | $66.60 | $66.60 | 92 | — | — |
| 2009-07-07 | $72.00 | $72.00 | 190 | — | — |
| 2009-07-06 | $72.00 | $72.00 | 180 | — | — |
| 2009-07-02 | $72.00 | $72.00 | 30 | — | — |
| 2009-07-01 | $72.00 | $72.00 | 262 | — | — |
| 2009-06-30 | $72.00 | $72.00 | 103 | — | — |
| 2009-06-29 | $75.00 | $75.00 | 55 | — | — |
| 2009-06-26 | $75.60 | $75.60 | 28 | — | — |
| 2009-06-25 | $81.00 | $81.00 | 100 | — | — |
| 2009-06-24 | $84.00 | $84.00 | 0 | — | — |
| 2009-06-23 | $84.00 | $84.00 | 33 | — | — |
| 2009-06-22 | $77.40 | $77.40 | 37 | — | — |
| 2009-06-19 | $83.40 | $83.40 | 97 | — | — |
| 2009-06-18 | $84.00 | $84.00 | 38 | — | — |
| 2009-06-17 | $84.00 | $84.00 | 393 | — | — |
| 2009-06-16 | $76.20 | $76.20 | 123 | — | — |
| 2009-06-15 | $82.80 | $82.80 | 108 | — | — |
| 2009-06-12 | $78.00 | $78.00 | 52 | — | — |
| 2009-06-11 | $78.00 | $78.00 | 57 | — | — |
| 2009-06-10 | $78.60 | $78.60 | 30 | — | — |
| 2009-06-09 | $84.00 | $84.00 | 573 | — | — |
| 2009-06-08 | $83.40 | $83.40 | 178 | — | — |
| 2009-06-05 | $84.00 | $84.00 | 140 | — | — |
| 2009-06-04 | $81.60 | $81.60 | 38 | — | — |
| 2009-06-03 | $83.40 | $83.40 | 0 | — | — |
| 2009-06-02 | $83.40 | $83.40 | 15 | — | — |
| 2009-06-01 | $86.40 | $86.40 | 120 | — | — |
| 2009-05-29 | $87.00 | $87.00 | 35 | — | — |
| 2009-05-28 | $80.40 | $80.40 | 223 | — | — |
| 2009-05-27 | $81.00 | $81.00 | 55 | — | — |
| 2009-05-26 | $83.40 | $83.40 | 135 | — | — |
| 2009-05-22 | $84.60 | $84.60 | 38 | — | — |
| 2009-05-21 | $86.40 | $86.40 | 27 | — | — |
| 2009-05-20 | $90.00 | $90.00 | 12 | — | — |
| 2009-05-19 | $87.00 | $87.00 | 80 | — | — |
| 2009-05-18 | $87.00 | $87.00 | 30 | — | — |
| 2009-05-15 | $87.00 | $87.00 | 0 | — | — |
| 2009-05-14 | $87.00 | $87.00 | 205 | — | — |
| 2009-05-13 | $87.00 | $87.00 | 293 | — | — |
| 2009-05-12 | $87.00 | $87.00 | 60 | — | — |
| 2009-05-11 | $90.00 | $90.00 | 198 | — | — |
| 2009-05-08 | $84.00 | $84.00 | 237 | — | — |
| 2009-05-07 | $86.40 | $86.40 | 132 | — | — |
| 2009-05-06 | $84.60 | $84.60 | 142 | — | — |
| 2009-05-05 | $87.00 | $87.00 | 192 | — | — |
| 2009-05-04 | $87.00 | $87.00 | 148 | — | — |
| 2009-05-01 | $91.80 | $91.80 | 77 | — | — |
| 2009-04-30 | $93.00 | $93.00 | 48 | — | — |
| 2009-04-29 | $90.00 | $90.00 | 133 | — | — |
| 2009-04-28 | $85.80 | $85.80 | 110 | — | — |
| 2009-04-27 | $84.00 | $84.00 | 60 | — | — |
| 2009-04-24 | $87.00 | $87.00 | 7 | — | — |
| 2009-04-23 | $81.60 | $81.60 | 53 | — | — |
| 2009-04-22 | $90.00 | $90.00 | 67 | — | — |
| 2009-04-21 | $90.60 | $90.60 | 102 | — | — |
| 2009-04-20 | $90.00 | $90.00 | 347 | — | — |
| 2009-04-17 | $97.20 | $97.20 | 17 | — | — |
| 2009-04-16 | $96.00 | $96.00 | 42 | — | — |
| 2009-04-15 | $90.00 | $90.00 | 302 | — | — |
| 2009-04-14 | $99.60 | $99.60 | 112 | — | — |
| 2009-04-13 | $88.80 | $88.80 | 18 | — | — |
| 2009-04-09 | $87.00 | $87.00 | 80 | — | — |
| 2009-04-08 | $89.40 | $89.40 | 52 | — | — |
| 2009-04-07 | $90.00 | $90.00 | 0 | — | — |
| 2009-04-06 | $90.00 | $90.00 | 35 | — | — |
| 2009-04-03 | $87.00 | $87.00 | 48 | — | — |
| 2009-04-02 | $89.40 | $89.40 | 68 | — | — |
| 2009-04-01 | $87.00 | $87.00 | 178 | — | — |
| 2009-03-31 | $78.00 | $78.00 | 152 | — | — |
| 2009-03-30 | $86.40 | $86.40 | 8 | — | — |
| 2009-03-27 | $86.40 | $86.40 | 0 | — | — |
| 2009-03-26 | $86.40 | $86.40 | 0 | — | — |
| 2009-03-25 | $86.40 | $86.40 | 10 | — | — |
| 2009-03-24 | $87.00 | $87.00 | 35 | — | — |
| 2009-03-23 | $87.00 | $87.00 | 0 | — | — |
| 2009-03-20 | $87.00 | $87.00 | 32 | — | — |
| 2009-03-19 | $84.00 | $84.00 | 43 | — | — |
| 2009-03-18 | $84.00 | $84.00 | 38 | — | — |
| 2009-03-17 | $87.60 | $87.60 | 33 | — | — |
| 2009-03-16 | $85.80 | $85.80 | 18 | — | — |
| 2009-03-13 | $84.60 | $84.60 | 53 | — | — |
| 2009-03-12 | $89.40 | $89.40 | 403 | — | — |
| 2009-03-11 | $87.00 | $87.00 | 627 | — | — |
| 2009-03-10 | $60.00 | $60.00 | 63 | — | — |
| 2009-03-09 | $60.00 | $60.00 | 10 | — | — |
| 2009-03-06 | $66.00 | $66.00 | 160 | — | — |
| 2009-03-05 | $62.40 | $62.40 | 157 | — | — |
| 2009-03-04 | $63.00 | $63.00 | 47 | — | — |
| 2009-03-03 | $66.00 | $66.00 | 52 | — | — |
| 2009-03-02 | $72.00 | $72.00 | 3 | — | — |
| 2009-02-27 | $72.00 | $72.00 | 222 | — | — |
| 2009-02-26 | $78.60 | $78.60 | 33 | — | — |
| 2009-02-25 | $84.60 | $84.60 | 3 | — | — |
| 2009-02-24 | $84.60 | $84.60 | 3 | — | — |
| 2009-02-23 | $72.00 | $72.00 | 50 | — | — |
| 2009-02-20 | $79.20 | $79.20 | 533 | — | — |
| 2009-02-19 | $82.20 | $82.20 | 698 | — | — |
| 2009-02-18 | $91.20 | $91.20 | 583 | — | — |
| 2009-02-17 | $121.20 | $121.20 | 28 | — | — |
| 2009-02-13 | $120.00 | $120.00 | 67 | — | — |
| 2009-02-12 | $132.00 | $132.00 | 0 | — | — |
| 2009-02-11 | $132.00 | $132.00 | 47 | — | — |
| 2009-02-10 | $117.00 | $117.00 | 113 | — | — |
| 2009-02-09 | $122.40 | $122.40 | 33 | — | — |
| 2009-02-06 | $137.40 | $137.40 | 72 | — | — |
| 2009-02-05 | $118.80 | $118.80 | 0 | — | — |
| 2009-02-04 | $118.80 | $118.80 | 23 | — | — |
| 2009-02-03 | $120.00 | $120.00 | 0 | — | — |
| 2009-02-02 | $120.00 | $120.00 | 57 | — | — |
| 2009-01-30 | $135.00 | $135.00 | 3 | — | — |
| 2009-01-29 | $138.60 | $138.60 | 0 | — | — |
| 2009-01-28 | $138.60 | $138.60 | 13 | — | — |
| 2009-01-27 | $141.60 | $141.60 | 48 | — | — |
| 2009-01-26 | $126.00 | $126.00 | 0 | — | — |
| 2009-01-23 | $126.00 | $126.00 | 17 | — | — |
| 2009-01-22 | $120.00 | $120.00 | 0 | — | — |
| 2009-01-21 | $120.00 | $120.00 | 53 | — | — |
| 2009-01-20 | $121.20 | $121.20 | 83 | — | — |
| 2009-01-16 | $135.00 | $135.00 | 30 | — | — |
| 2009-01-15 | $121.80 | $121.80 | 17 | — | — |
| 2009-01-14 | $135.00 | $135.00 | 52 | — | — |
| 2009-01-13 | $147.00 | $147.00 | 100 | — | — |
| 2009-01-12 | $172.80 | $172.80 | 10 | — | — |
| 2009-01-09 | $153.60 | $153.60 | 290 | — | — |
| 2009-01-08 | $164.40 | $164.40 | 265 | — | — |
| 2009-01-07 | $134.40 | $134.40 | 28 | — | — |
| 2009-01-06 | $131.40 | $131.40 | 90 | — | — |
| 2009-01-05 | $134.40 | $134.40 | 60 | — | — |
| 2009-01-02 | $139.20 | $139.20 | 218 | — | — |