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
- 2000-02-11 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 | $71.40 | $80.33 | 210 | — | — |
| 2009-12-30 | $68.20 | $76.73 | 75 | — | — |
| 2009-12-29 | $66.40 | $74.70 | 180 | — | — |
| 2009-12-28 | $69.00 | $77.63 | 355 | — | — |
| 2009-12-24 | $72.20 | $81.23 | 0 | — | — |
| 2009-12-23 | $72.20 | $81.23 | 15 | — | — |
| 2009-12-22 | $67.60 | $76.05 | 90 | — | — |
| 2009-12-21 | $76.40 | $85.96 | 130 | — | — |
| 2009-12-18 | $69.00 | $77.63 | 1,100 | — | — |
| 2009-12-17 | $74.40 | $83.71 | 595 | — | — |
| 2009-12-16 | $79.60 | $89.56 | 180 | — | — |
| 2009-12-15 | $80.00 | $90.01 | 345 | — | — |
| 2009-12-14 | $77.80 | $87.53 | 135 | — | — |
| 2009-12-11 | $80.20 | $90.23 | 800 | — | — |
| 2009-12-10 | $87.00 | $97.88 | 60 | — | — |
| 2009-12-09 | $83.20 | $93.61 | 105 | — | — |
| 2009-12-08 | $87.00 | $97.88 | 65 | — | — |
| 2009-12-07 | $80.00 | $90.01 | 15 | — | — |
| 2009-12-04 | $84.00 | $94.51 | 170 | — | — |
| 2009-12-03 | $78.00 | $87.76 | 85 | — | — |
| 2009-12-02 | $79.60 | $89.56 | 5 | — | — |
| 2009-12-01 | $80.00 | $90.01 | 500 | — | — |
| 2009-11-30 | $72.40 | $81.46 | 185 | — | — |
| 2009-11-27 | $84.80 | $95.41 | 465 | — | — |
| 2009-11-25 | $80.00 | $90.01 | 450 | — | — |
| 2009-11-24 | $62.00 | $69.75 | 480 | — | — |
| 2009-11-23 | $64.00 | $72.00 | 235 | — | — |
| 2009-11-20 | $72.00 | $81.01 | 50 | — | — |
| 2009-11-19 | $68.00 | $76.50 | 65 | — | — |
| 2009-11-18 | $72.40 | $81.46 | 185 | — | — |
| 2009-11-17 | $69.00 | $77.63 | 30 | — | — |
| 2009-11-16 | $73.00 | $82.13 | 15 | — | — |
| 2009-11-13 | $72.20 | $81.23 | 230 | — | — |
| 2009-11-12 | $71.00 | $79.88 | 175 | — | — |
| 2009-11-11 | $69.20 | $77.85 | 140 | — | — |
| 2009-11-10 | $68.00 | $76.50 | 30 | — | — |
| 2009-11-09 | $73.20 | $82.36 | 15 | — | — |
| 2009-11-06 | $68.00 | $76.50 | 30 | — | — |
| 2009-11-05 | $70.40 | $79.21 | 35 | — | — |
| 2009-11-04 | $71.00 | $79.88 | 175 | — | — |
| 2009-11-03 | $68.00 | $76.50 | 30 | — | — |
| 2009-11-02 | $69.20 | $77.85 | 100 | — | — |
| 2009-10-30 | $68.20 | $76.73 | 415 | — | — |
| 2009-10-29 | $70.40 | $79.21 | 235 | — | — |
| 2009-10-28 | $68.20 | $76.73 | 25 | — | — |
| 2009-10-27 | $74.00 | $83.26 | 30 | — | — |
| 2009-10-26 | $70.20 | $78.98 | 15 | — | — |
| 2009-10-23 | $73.40 | $82.58 | 55 | — | — |
| 2009-10-22 | $67.20 | $75.60 | 45 | — | — |
| 2009-10-21 | $73.80 | $83.03 | 335 | — | — |
| 2009-10-20 | $70.60 | $79.43 | 15 | — | — |
| 2009-10-19 | $66.00 | $74.25 | 75 | — | — |
| 2009-10-16 | $66.00 | $74.25 | 35 | — | — |
| 2009-10-15 | $72.20 | $81.23 | 105 | — | — |
| 2009-10-14 | $71.00 | $79.88 | 80 | — | — |
| 2009-10-13 | $68.40 | $76.95 | 10 | — | — |
| 2009-10-12 | $68.80 | $77.40 | 60 | — | — |
| 2009-10-09 | $70.60 | $79.43 | 80 | — | — |
| 2009-10-08 | $69.40 | $78.08 | 25 | — | — |
| 2009-10-07 | $69.40 | $78.08 | 280 | — | — |
| 2009-10-06 | $64.00 | $72.00 | 270 | — | — |
| 2009-10-05 | $73.00 | $82.13 | 245 | — | — |
| 2009-10-02 | $69.20 | $77.85 | 235 | — | — |
| 2009-10-01 | $70.00 | $78.76 | 215 | — | — |
| 2009-09-30 | $71.60 | $80.56 | 0 | — | — |
| 2009-09-29 | $71.60 | $80.56 | 85 | — | — |
| 2009-09-28 | $70.00 | $78.76 | 260 | — | — |
| 2009-09-25 | $68.20 | $76.73 | 135 | — | — |
| 2009-09-24 | $63.80 | $71.78 | 60 | — | — |
| 2009-09-23 | $68.00 | $76.50 | 465 | — | — |
| 2009-09-22 | $60.20 | $67.73 | 95 | — | — |
| 2009-09-21 | $67.00 | $75.38 | 160 | — | — |
| 2009-09-18 | $66.00 | $74.25 | 625 | — | — |
| 2009-09-17 | $70.00 | $78.76 | 110 | — | — |
| 2009-09-16 | $73.40 | $82.58 | 265 | — | — |
| 2009-09-15 | $74.00 | $83.26 | 125 | — | — |
| 2009-09-14 | $68.00 | $76.50 | 400 | — | — |
| 2009-09-11 | $65.80 | $74.03 | 35 | — | — |
| 2009-09-10 | $66.60 | $74.93 | 90 | — | — |
| 2009-09-09 | $62.00 | $69.75 | 160 | — | — |
| 2009-09-08 | $54.40 | $61.20 | 890 | — | — |
| 2009-09-04 | $60.40 | $67.95 | 50 | — | — |
| 2009-09-03 | $69.00 | $77.63 | 130 | — | — |
| 2009-09-02 | $67.00 | $75.38 | 35 | — | — |
| 2009-09-01 | $68.80 | $77.40 | 50 | — | — |
| 2009-08-31 | $70.80 | $79.66 | 420 | — | — |
| 2009-08-28 | $69.60 | $78.31 | 190 | — | — |
| 2009-08-27 | $72.60 | $81.68 | 85 | — | — |
| 2009-08-26 | $71.20 | $80.11 | 135 | — | — |
| 2009-08-25 | $80.00 | $90.01 | 420 | — | — |
| 2009-08-24 | $69.00 | $77.63 | 250 | — | — |
| 2009-08-21 | $69.00 | $77.63 | 125 | — | — |
| 2009-08-20 | $67.80 | $76.28 | 210 | — | — |
| 2009-08-19 | $66.00 | $74.25 | 725 | — | — |
| 2009-08-18 | $74.20 | $83.48 | 160 | — | — |
| 2009-08-17 | $67.00 | $75.38 | 55 | — | — |
| 2009-08-14 | $67.60 | $76.05 | 80 | — | — |
| 2009-08-13 | $65.40 | $73.58 | 215 | — | — |
| 2009-08-12 | $63.00 | $70.88 | 425 | — | — |
| 2009-08-11 | $74.00 | $83.26 | 395 | — | — |
| 2009-08-10 | $66.60 | $74.93 | 345 | — | — |
| 2009-08-07 | $62.20 | $69.98 | 140 | — | — |
| 2009-08-06 | $68.80 | $77.40 | 610 | — | — |
| 2009-08-05 | $61.60 | $69.30 | 160 | — | — |
| 2009-08-04 | $57.80 | $65.03 | 0 | — | — |
| 2009-08-03 | $57.80 | $65.03 | 110 | — | — |
| 2009-07-31 | $59.00 | $66.38 | 315 | — | — |
| 2009-07-30 | $57.80 | $65.03 | 285 | — | — |
| 2009-07-29 | $57.80 | $65.03 | 245 | — | — |
| 2009-07-28 | $54.00 | $60.75 | 1,880 | — | — |
| 2009-07-27 | $51.00 | $57.38 | 860 | — | — |
| 2009-07-24 | $57.40 | $64.58 | 1,035 | — | — |
| 2009-07-23 | $57.00 | $64.13 | 1,760 | — | — |
| 2009-07-22 | $75.60 | $85.06 | 1,680 | — | — |
| 2009-07-21 | $75.20 | $84.61 | 2,495 | — | — |
| 2009-07-20 | $69.80 | $78.53 | 2,285 | — | — |
| 2009-07-17 | $57.80 | $65.03 | 2,170 | — | — |
| 2009-07-16 | $51.60 | $58.05 | 755 | — | — |
| 2009-07-15 | $44.00 | $49.50 | 1,695 | — | — |
| 2009-07-14 | $45.20 | $50.85 | 1,400 | — | — |
| 2009-07-13 | $47.60 | $53.55 | 10 | — | — |
| 2009-07-10 | $47.60 | $53.55 | 200 | — | — |
| 2009-07-09 | $49.40 | $55.58 | 20 | — | — |
| 2009-07-08 | $52.00 | $58.50 | 945 | — | — |
| 2009-07-07 | $51.60 | $58.05 | 960 | — | — |
| 2009-07-06 | $43.40 | $48.83 | 210 | — | — |
| 2009-07-02 | $43.00 | $48.38 | 70 | — | — |
| 2009-07-01 | $44.20 | $49.73 | 30 | — | — |
| 2009-06-30 | $43.80 | $49.28 | 135 | — | — |
| 2009-06-29 | $42.20 | $47.48 | 3,115 | — | — |
| 2009-06-26 | $50.80 | $57.15 | 865 | — | — |
| 2009-06-25 | $54.20 | $60.98 | 2,775 | — | — |
| 2009-06-24 | $36.00 | $40.50 | 575 | — | — |
| 2009-06-23 | $44.20 | $49.73 | 60 | — | — |
| 2009-06-22 | $50.20 | $56.48 | 0 | — | — |
| 2009-06-19 | $50.20 | $56.48 | 160 | — | — |
| 2009-06-18 | $43.00 | $48.38 | 100 | — | — |
| 2009-06-17 | $43.40 | $48.83 | 60 | — | — |
| 2009-06-16 | $43.40 | $48.83 | 100 | — | — |
| 2009-06-15 | $45.00 | $50.63 | 55 | — | — |
| 2009-06-12 | $50.20 | $56.48 | 0 | — | — |
| 2009-06-11 | $50.20 | $56.48 | 210 | — | — |
| 2009-06-10 | $50.00 | $56.25 | 10 | — | — |
| 2009-06-09 | $50.40 | $56.70 | 55 | — | — |
| 2009-06-08 | $46.80 | $52.65 | 100 | — | — |
| 2009-06-05 | $46.80 | $52.65 | 0 | — | — |
| 2009-06-04 | $46.80 | $52.65 | 0 | — | — |
| 2009-06-03 | $46.80 | $52.65 | 20 | — | — |
| 2009-06-02 | $47.40 | $53.33 | 200 | — | — |
| 2009-06-01 | $53.80 | $60.53 | 195 | — | — |
| 2009-05-29 | $52.00 | $58.50 | 130 | — | — |
| 2009-05-28 | $44.40 | $49.95 | 10 | — | — |
| 2009-05-27 | $47.40 | $53.33 | 55 | — | — |
| 2009-05-26 | $45.20 | $50.85 | 565 | — | — |
| 2009-05-22 | $44.60 | $50.18 | 20 | — | — |
| 2009-05-21 | $44.40 | $49.95 | 275 | — | — |
| 2009-05-20 | $50.40 | $56.70 | 110 | — | — |
| 2009-05-19 | $51.80 | $58.28 | 330 | — | — |
| 2009-05-18 | $49.80 | $56.03 | 245 | — | — |
| 2009-05-15 | $52.00 | $58.50 | 610 | — | — |
| 2009-05-14 | $45.00 | $50.63 | 320 | — | — |
| 2009-05-13 | $53.60 | $60.30 | 150 | — | — |
| 2009-05-12 | $45.60 | $51.30 | 225 | — | — |
| 2009-05-11 | $54.80 | $61.65 | 275 | — | — |
| 2009-05-08 | $49.20 | $55.35 | 480 | — | — |
| 2009-05-07 | $46.80 | $52.65 | 1,225 | — | — |
| 2009-05-06 | $48.40 | $54.45 | 120 | — | — |
| 2009-05-05 | $54.00 | $60.75 | 70 | — | — |
| 2009-05-04 | $48.20 | $54.23 | 105 | — | — |
| 2009-05-01 | $43.40 | $48.83 | 285 | — | — |
| 2009-04-30 | $43.80 | $49.28 | 440 | — | — |
| 2009-04-29 | $46.00 | $51.75 | 0 | — | — |
| 2009-04-28 | $46.00 | $51.75 | 55 | — | — |
| 2009-04-27 | $42.20 | $47.48 | 10 | — | — |
| 2009-04-24 | $48.00 | $54.00 | 60 | — | — |
| 2009-04-23 | $48.80 | $54.90 | 145 | — | — |
| 2009-04-22 | $42.20 | $47.48 | 5 | — | — |
| 2009-04-21 | $45.80 | $51.53 | 15 | — | — |
| 2009-04-20 | $48.80 | $54.90 | 200 | — | — |
| 2009-04-17 | $41.40 | $46.58 | 50 | — | — |
| 2009-04-16 | $43.40 | $48.83 | 75 | — | — |
| 2009-04-15 | $44.80 | $50.40 | 215 | — | — |
| 2009-04-14 | $48.60 | $54.68 | 155 | — | — |
| 2009-04-13 | $47.40 | $53.33 | 125 | — | — |
| 2009-04-09 | $48.40 | $54.45 | 370 | — | — |
| 2009-04-08 | $46.00 | $51.75 | 175 | — | — |
| 2009-04-07 | $42.00 | $47.25 | 115 | — | — |
| 2009-04-06 | $44.80 | $50.40 | 40 | — | — |
| 2009-04-03 | $41.60 | $46.80 | 250 | — | — |
| 2009-04-02 | $50.80 | $57.15 | 35 | — | — |
| 2009-04-01 | $41.60 | $46.80 | 110 | — | — |
| 2009-03-31 | $39.00 | $43.88 | 10 | — | — |
| 2009-03-30 | $38.00 | $42.75 | 0 | — | — |
| 2009-03-27 | $38.00 | $42.75 | 305 | — | — |
| 2009-03-26 | $44.40 | $49.95 | 10 | — | — |
| 2009-03-25 | $47.40 | $53.33 | 55 | — | — |
| 2009-03-24 | $50.80 | $57.15 | 25 | — | — |
| 2009-03-23 | $50.80 | $57.15 | 100 | — | — |
| 2009-03-20 | $44.40 | $49.95 | 20 | — | — |
| 2009-03-19 | $55.80 | $62.78 | 690 | — | — |
| 2009-03-18 | $68.40 | $76.95 | 335 | — | — |
| 2009-03-17 | $45.60 | $51.30 | 750 | — | — |
| 2009-03-16 | $30.00 | $33.75 | 580 | — | — |
| 2009-03-13 | $26.60 | $29.93 | 30 | — | — |
| 2009-03-12 | $24.60 | $27.68 | 315 | — | — |
| 2009-03-11 | $20.20 | $22.73 | 240 | — | — |
| 2009-03-10 | $20.40 | $22.95 | 60 | — | — |
| 2009-03-09 | $20.00 | $22.50 | 175 | — | — |
| 2009-03-06 | $20.00 | $22.50 | 105 | — | — |
| 2009-03-05 | $20.00 | $22.50 | 10 | — | — |
| 2009-03-04 | $21.80 | $24.53 | 520 | — | — |
| 2009-03-03 | $20.20 | $22.73 | 155 | — | — |
| 2009-03-02 | $21.40 | $24.08 | 50 | — | — |
| 2009-02-27 | $22.20 | $24.98 | 15 | — | — |
| 2009-02-26 | $22.20 | $24.98 | 5 | — | — |
| 2009-02-25 | $22.00 | $24.75 | 685 | — | — |
| 2009-02-24 | $25.80 | $29.03 | 100 | — | — |
| 2009-02-23 | $27.20 | $30.60 | 110 | — | — |
| 2009-02-20 | $27.20 | $30.60 | 265 | — | — |
| 2009-02-19 | $34.00 | $38.25 | 150 | — | — |
| 2009-02-18 | $30.60 | $34.43 | 105 | — | — |
| 2009-02-17 | $38.80 | $43.65 | 335 | — | — |
| 2009-02-13 | $43.40 | $48.83 | 0 | — | — |
| 2009-02-12 | $43.40 | $48.83 | 0 | — | — |
| 2009-02-11 | $43.40 | $48.83 | 0 | — | — |
| 2009-02-10 | $43.40 | $48.83 | 0 | — | — |
| 2009-02-09 | $43.40 | $48.83 | 20 | — | — |
| 2009-02-06 | $43.60 | $49.05 | 130 | — | — |
| 2009-02-05 | $47.60 | $53.55 | 220 | — | — |
| 2009-02-04 | $34.00 | $38.25 | 20 | — | — |
| 2009-02-03 | $31.60 | $35.55 | 10 | — | — |
| 2009-02-02 | $28.20 | $31.73 | 70 | — | — |
| 2009-01-30 | $31.00 | $34.88 | 210 | — | — |
| 2009-01-29 | $31.00 | $34.88 | 10 | — | — |
| 2009-01-28 | $32.20 | $36.23 | 0 | — | — |
| 2009-01-27 | $32.20 | $36.23 | 235 | — | — |
| 2009-01-26 | $30.00 | $33.75 | 240 | — | — |
| 2009-01-23 | $38.00 | $42.75 | 75 | — | — |
| 2009-01-22 | $42.20 | $47.48 | 0 | — | — |
| 2009-01-21 | $42.20 | $47.48 | 225 | — | — |
| 2009-01-20 | $52.40 | $58.95 | 115 | — | — |
| 2009-01-16 | $58.20 | $65.48 | 50 | — | — |
| 2009-01-15 | $60.00 | $67.50 | 240 | — | — |
| 2009-01-14 | $66.40 | $74.70 | 925 | — | — |
| 2009-01-13 | $53.00 | $59.63 | 1,290 | — | — |
| 2009-01-12 | $71.60 | $80.56 | 635 | — | — |
| 2009-01-09 | $74.00 | $83.26 | 1,000 | — | — |
| 2009-01-08 | $64.60 | $72.68 | 85 | — | — |
| 2009-01-07 | $60.00 | $67.50 | 395 | — | — |
| 2009-01-06 | $51.20 | $57.60 | 130 | — | — |
| 2009-01-05 | $42.20 | $47.48 | 150 | — | — |
| 2009-01-02 | $41.00 | $46.13 | 320 | — | — |