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
- 2003-10-07 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 | $45.25 | $50.23 | 4,000 | — | — |
| 2009-12-30 | $45.25 | $50.23 | 4,000 | — | — |
| 2009-12-29 | $44.75 | $49.67 | 4,000 | — | — |
| 2009-12-28 | $45.25 | $50.23 | 4,000 | — | — |
| 2009-12-24 | $45.25 | $50.23 | 0 | — | — |
| 2009-12-23 | $45.25 | $50.23 | 0 | — | — |
| 2009-12-22 | $45.25 | $50.23 | 4,000 | — | — |
| 2009-12-21 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-18 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-17 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-16 | $45.63 | $50.64 | 4,000 | — | — |
| 2009-12-15 | $46.88 | $52.03 | 4,000 | — | — |
| 2009-12-14 | $45.63 | $50.64 | 4,000 | — | — |
| 2009-12-11 | $45.63 | $50.64 | 4,000 | — | — |
| 2009-12-10 | $45.63 | $50.64 | 4,000 | — | — |
| 2009-12-09 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-08 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-07 | $45.63 | $50.64 | 0 | — | — |
| 2009-12-04 | $45.63 | $50.64 | 4,000 | — | — |
| 2009-12-03 | $45.00 | $49.95 | 0 | — | — |
| 2009-12-02 | $45.00 | $49.95 | 0 | — | — |
| 2009-12-01 | $45.00 | $49.95 | 0 | — | — |
| 2009-11-30 | $45.00 | $49.95 | 0 | — | — |
| 2009-11-27 | $45.00 | $49.95 | 0 | — | — |
| 2009-11-25 | $45.00 | $49.95 | 4,000 | — | — |
| 2009-11-24 | $45.63 | $50.64 | 0 | — | — |
| 2009-11-23 | $45.63 | $50.64 | 0 | — | — |
| 2009-11-20 | $43.75 | $48.56 | 4,000 | — | — |
| 2009-11-19 | $42.75 | $47.45 | 0 | — | — |
| 2009-11-18 | $42.75 | $47.45 | 0 | — | — |
| 2009-11-17 | $42.75 | $46.90 | 4,000 | — | — |
| 2009-11-16 | $42.75 | $46.90 | 4,000 | — | — |
| 2009-11-13 | $45.00 | $49.36 | 4,000 | — | — |
| 2009-11-12 | $45.63 | $50.05 | 4,000 | — | — |
| 2009-11-11 | $45.00 | $49.36 | 0 | — | — |
| 2009-11-10 | $45.00 | $49.36 | 0 | — | — |
| 2009-11-09 | $45.00 | $49.36 | 0 | — | — |
| 2009-11-06 | $44.50 | $48.82 | 0 | — | — |
| 2009-11-05 | $44.50 | $48.82 | 4,000 | — | — |
| 2009-11-04 | $44.50 | $48.82 | 0 | — | — |
| 2009-11-03 | $44.50 | $48.82 | 0 | — | — |
| 2009-11-02 | $44.50 | $48.82 | 4,000 | — | — |
| 2009-10-30 | $43.75 | $47.99 | 4,000 | — | — |
| 2009-10-29 | $42.50 | $46.62 | 0 | — | — |
| 2009-10-28 | $42.50 | $46.62 | 0 | — | — |
| 2009-10-27 | $42.50 | $46.62 | 0 | — | — |
| 2009-10-26 | $42.50 | $46.62 | 4,000 | — | — |
| 2009-10-23 | $43.75 | $47.99 | 0 | — | — |
| 2009-10-22 | $42.50 | $46.62 | 4,000 | — | — |
| 2009-10-21 | $42.50 | $46.62 | 4,000 | — | — |
| 2009-10-20 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-19 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-10-16 | $41.28 | $45.28 | 4,000 | — | — |
| 2009-10-15 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-14 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-10-13 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-10-12 | $43.75 | $47.99 | 0 | — | — |
| 2009-10-09 | $43.75 | $47.99 | 4,000 | — | — |
| 2009-10-08 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-10-07 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-06 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-05 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-02 | $41.25 | $45.25 | 0 | — | — |
| 2009-10-01 | $41.25 | $45.25 | 0 | — | — |
| 2009-09-30 | $41.25 | $45.25 | 0 | — | — |
| 2009-09-29 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-09-28 | $43.75 | $47.99 | 0 | — | — |
| 2009-09-25 | $43.75 | $47.99 | 0 | — | — |
| 2009-09-24 | $43.75 | $47.99 | 0 | — | — |
| 2009-09-23 | $43.75 | $47.99 | 4,000 | — | — |
| 2009-09-22 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-09-21 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-09-18 | $41.22 | $45.22 | 4,000 | — | — |
| 2009-09-17 | $40.63 | $44.57 | 4,000 | — | — |
| 2009-09-16 | $40.13 | $44.02 | 0 | — | — |
| 2009-09-15 | $40.13 | $44.02 | 4,000 | — | — |
| 2009-09-14 | $39.38 | $43.19 | 4,000 | — | — |
| 2009-09-11 | $42.00 | $46.07 | 4,000 | — | — |
| 2009-09-10 | $41.25 | $45.25 | 0 | — | — |
| 2009-09-09 | $42.50 | $46.62 | 4,000 | — | — |
| 2009-09-08 | $44.75 | $49.09 | 0 | — | — |
| 2009-09-04 | $44.75 | $49.09 | 0 | — | — |
| 2009-09-03 | $44.75 | $49.09 | 0 | — | — |
| 2009-09-02 | $44.75 | $49.09 | 0 | — | — |
| 2009-09-01 | $44.75 | $49.09 | 4,000 | — | — |
| 2009-08-31 | $42.50 | $46.62 | 0 | — | — |
| 2009-08-28 | $42.50 | $46.62 | 0 | — | — |
| 2009-08-27 | $42.50 | $46.62 | 4,000 | — | — |
| 2009-08-26 | $45.00 | $49.36 | 4,000 | — | — |
| 2009-08-25 | $41.25 | $45.25 | 0 | — | — |
| 2009-08-24 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-08-21 | $43.75 | $47.99 | 4,000 | — | — |
| 2009-08-20 | $41.25 | $45.25 | 4,000 | — | — |
| 2009-08-19 | $38.50 | $42.23 | 0 | — | — |
| 2009-08-18 | $38.50 | $42.23 | 0 | — | — |
| 2009-08-17 | $38.50 | $42.23 | 4,000 | — | — |
| 2009-08-14 | $40.13 | $44.02 | 0 | — | — |
| 2009-08-13 | $40.13 | $44.02 | 4,000 | — | — |
| 2009-08-12 | $38.33 | $42.04 | 4,000 | — | — |
| 2009-08-11 | $38.75 | $42.04 | 0 | — | — |
| 2009-08-10 | $38.75 | $42.04 | 0 | — | — |
| 2009-08-07 | $38.75 | $42.04 | 4,000 | — | — |
| 2009-08-06 | $37.50 | $40.69 | 4,000 | — | — |
| 2009-08-05 | $37.50 | $40.69 | 4,000 | — | — |
| 2009-08-04 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-08-03 | $37.50 | $40.69 | 0 | — | — |
| 2009-07-31 | $37.50 | $40.69 | 4,000 | — | — |
| 2009-07-30 | $35.63 | $38.65 | 0 | — | — |
| 2009-07-29 | $35.63 | $38.65 | 4,000 | — | — |
| 2009-07-28 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-07-27 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-07-24 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-07-23 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-07-22 | $36.88 | $40.01 | 4,000 | — | — |
| 2009-07-21 | $36.25 | $39.33 | 0 | — | — |
| 2009-07-20 | $36.25 | $39.33 | 4,000 | — | — |
| 2009-07-17 | $35.00 | $37.97 | 0 | — | — |
| 2009-07-16 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-15 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-14 | $35.00 | $37.97 | 0 | — | — |
| 2009-07-13 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-10 | $35.00 | $37.97 | 0 | — | — |
| 2009-07-09 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-08 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-07-07 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-06 | $35.00 | $37.97 | 0 | — | — |
| 2009-07-02 | $35.00 | $37.97 | 4,000 | — | — |
| 2009-07-01 | $37.50 | $40.69 | 0 | — | — |
| 2009-06-30 | $37.50 | $40.69 | 4,000 | — | — |
| 2009-06-29 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-26 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-25 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-24 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-06-23 | $34.00 | $36.89 | 0 | — | — |
| 2009-06-22 | $34.00 | $36.89 | 0 | — | — |
| 2009-06-19 | $34.00 | $36.89 | 0 | — | — |
| 2009-06-18 | $34.00 | $36.89 | 0 | — | — |
| 2009-06-17 | $34.00 | $36.89 | 4,000 | — | — |
| 2009-06-16 | $33.75 | $36.62 | 4,000 | — | — |
| 2009-06-15 | $34.13 | $37.02 | 0 | — | — |
| 2009-06-12 | $34.13 | $37.02 | 0 | — | — |
| 2009-06-11 | $34.13 | $37.02 | 4,000 | — | — |
| 2009-06-10 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-06-09 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-06-08 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-06-05 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-04 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-03 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-02 | $34.38 | $37.30 | 0 | — | — |
| 2009-06-01 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-05-29 | $33.50 | $36.35 | 4,000 | — | — |
| 2009-05-28 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-05-27 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-05-26 | $34.38 | $37.30 | 0 | — | — |
| 2009-05-22 | $34.38 | $37.30 | 0 | — | — |
| 2009-05-21 | $34.38 | $37.30 | 4,000 | — | — |
| 2009-05-20 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-19 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-18 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-15 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-14 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-13 | $33.75 | $36.62 | 0 | — | — |
| 2009-05-12 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-05-11 | $34.38 | $36.88 | 4,000 | — | — |
| 2009-05-08 | $32.75 | $35.14 | 0 | — | — |
| 2009-05-07 | $32.75 | $35.14 | 4,000 | — | — |
| 2009-05-06 | $33.00 | $35.41 | 0 | — | — |
| 2009-05-05 | $33.00 | $35.41 | 4,000 | — | — |
| 2009-05-04 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-05-01 | $34.88 | $37.42 | 4,000 | — | — |
| 2009-04-30 | $34.75 | $37.28 | 4,000 | — | — |
| 2009-04-29 | $33.00 | $35.41 | 0 | — | — |
| 2009-04-28 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-27 | $32.50 | $34.87 | 0 | — | — |
| 2009-04-24 | $32.50 | $34.87 | 0 | — | — |
| 2009-04-23 | $32.50 | $34.87 | 0 | — | — |
| 2009-04-22 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-04-21 | $32.50 | $34.87 | 0 | — | — |
| 2009-04-20 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-04-17 | $33.75 | $36.21 | 0 | — | — |
| 2009-04-16 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-15 | $33.75 | $36.21 | 0 | — | — |
| 2009-04-14 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-13 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-09 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-08 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-04-07 | $35.00 | $37.55 | 0 | — | — |
| 2009-04-06 | $35.00 | $37.55 | 4,000 | — | — |
| 2009-04-03 | $33.25 | $35.67 | 4,000 | — | — |
| 2009-04-02 | $34.38 | $36.88 | 4,000 | — | — |
| 2009-04-01 | $35.00 | $37.55 | 0 | — | — |
| 2009-03-31 | $35.00 | $37.55 | 0 | — | — |
| 2009-03-30 | $35.00 | $37.55 | 0 | — | — |
| 2009-03-27 | $35.00 | $37.55 | 0 | — | — |
| 2009-03-26 | $35.00 | $37.55 | 0 | — | — |
| 2009-03-25 | $35.00 | $37.55 | 4,000 | — | — |
| 2009-03-24 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-03-23 | $33.38 | $35.81 | 0 | — | — |
| 2009-03-20 | $32.50 | $34.87 | 0 | — | — |
| 2009-03-19 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-03-18 | $32.25 | $34.60 | 0 | — | — |
| 2009-03-17 | $32.25 | $34.60 | 12,000 | — | — |
| 2009-03-16 | $31.88 | $34.20 | 0 | — | — |
| 2009-03-13 | $31.88 | $34.20 | 0 | — | — |
| 2009-03-12 | $31.88 | $34.20 | 4,000 | — | — |
| 2009-03-11 | $33.13 | $35.54 | 4,000 | — | — |
| 2009-03-10 | $31.90 | $34.23 | 0 | — | — |
| 2009-03-09 | $31.90 | $34.23 | 4,000 | — | — |
| 2009-03-06 | $31.92 | $34.25 | 4,000 | — | — |
| 2009-03-05 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-03-04 | $33.13 | $35.54 | 4,000 | — | — |
| 2009-03-03 | $32.50 | $34.87 | 4,000 | — | — |
| 2009-03-02 | $31.92 | $34.25 | 4,000 | — | — |
| 2009-02-27 | $32.53 | $34.90 | 4,000 | — | — |
| 2009-02-26 | $32.53 | $34.90 | 4,000 | — | — |
| 2009-02-25 | $33.75 | $36.21 | 4,000 | — | — |
| 2009-02-24 | $32.53 | $34.90 | 4,000 | — | — |
| 2009-02-23 | $33.13 | $35.54 | 4,000 | — | — |
| 2009-02-20 | $32.53 | $34.90 | 0 | — | — |
| 2009-02-19 | $32.53 | $34.90 | 4,000 | — | — |
| 2009-02-18 | $32.53 | $34.90 | 4,000 | — | — |
| 2009-02-17 | $34.38 | $36.88 | 4,000 | — | — |
| 2009-02-13 | $32.50 | $34.87 | 0 | — | — |
| 2009-02-12 | $32.50 | $34.87 | 0 | — | — |
| 2009-02-11 | $32.50 | $34.87 | 0 | — | — |
| 2009-02-10 | $32.50 | $34.55 | 4,000 | — | — |
| 2009-02-09 | $33.75 | $35.88 | 0 | — | — |
| 2009-02-06 | $33.75 | $35.88 | 0 | — | — |
| 2009-02-05 | $33.75 | $35.88 | 4,000 | — | — |
| 2009-02-04 | $33.75 | $35.88 | 4,000 | — | — |
| 2009-02-03 | $33.75 | $35.88 | 0 | — | — |
| 2009-02-02 | $34.25 | $36.41 | 0 | — | — |
| 2009-01-30 | $34.25 | $36.41 | 4,000 | — | — |
| 2009-01-29 | $35.00 | $37.20 | 4,000 | — | — |
| 2009-01-28 | $35.00 | $37.20 | 4,000 | — | — |
| 2009-01-27 | $36.25 | $38.53 | 4,000 | — | — |
| 2009-01-26 | $35.00 | $37.20 | 4,000 | — | — |
| 2009-01-23 | $40.00 | $42.52 | 0 | — | — |
| 2009-01-22 | $40.00 | $42.52 | 0 | — | — |
| 2009-01-21 | $40.00 | $42.52 | 4,000 | — | — |
| 2009-01-20 | $41.00 | $43.58 | 0 | — | — |
| 2009-01-16 | $41.00 | $43.58 | 0 | — | — |
| 2009-01-15 | $41.00 | $43.58 | 0 | — | — |
| 2009-01-14 | $41.00 | $43.58 | 0 | — | — |
| 2009-01-13 | $41.00 | $43.58 | 4,000 | — | — |
| 2009-01-12 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-09 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-08 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-07 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-06 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-05 | $42.25 | $44.91 | 0 | — | — |
| 2009-01-02 | $42.25 | $44.91 | 0 | — | — |