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
- 1996-01-09 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 | $47.84 | $64.40 | 0 | — | — |
| 2009-12-30 | $47.84 | $64.40 | 238 | — | — |
| 2009-12-29 | $54.00 | $72.69 | 0 | — | — |
| 2009-12-28 | $54.00 | $72.69 | 125 | — | — |
| 2009-12-24 | $51.84 | $69.79 | 188 | — | — |
| 2009-12-23 | $51.60 | $69.46 | 263 | — | — |
| 2009-12-22 | $48.08 | $64.72 | 775 | — | — |
| 2009-12-21 | $41.68 | $56.11 | 300 | — | — |
| 2009-12-18 | $44.96 | $60.52 | 100 | — | — |
| 2009-12-17 | $37.44 | $50.40 | 88 | — | — |
| 2009-12-16 | $46.00 | $61.92 | 0 | — | — |
| 2009-12-15 | $46.00 | $61.92 | 38 | — | — |
| 2009-12-14 | $46.00 | $61.92 | 113 | — | — |
| 2009-12-11 | $46.40 | $62.46 | 138 | — | — |
| 2009-12-10 | $43.60 | $58.69 | 25 | — | — |
| 2009-12-09 | $46.40 | $62.46 | 0 | — | — |
| 2009-12-08 | $46.40 | $62.46 | 0 | — | — |
| 2009-12-07 | $46.40 | $62.46 | 263 | — | — |
| 2009-12-04 | $43.92 | $59.12 | 213 | — | — |
| 2009-12-03 | $34.72 | $46.74 | 25 | — | — |
| 2009-12-02 | $39.84 | $53.63 | 150 | — | — |
| 2009-12-01 | $33.76 | $45.45 | 288 | — | — |
| 2009-11-30 | $41.20 | $55.46 | 263 | — | — |
| 2009-11-27 | $52.00 | $70.00 | 0 | — | — |
| 2009-11-25 | $52.00 | $70.00 | 0 | — | — |
| 2009-11-24 | $52.00 | $70.00 | 0 | — | — |
| 2009-11-23 | $52.00 | $70.00 | 0 | — | — |
| 2009-11-20 | $52.00 | $70.00 | 63 | — | — |
| 2009-11-19 | $52.08 | $70.11 | 13 | — | — |
| 2009-11-18 | $52.08 | $70.11 | 75 | — | — |
| 2009-11-17 | $56.00 | $75.39 | 0 | — | — |
| 2009-11-16 | $56.00 | $75.39 | 63 | — | — |
| 2009-11-13 | $52.24 | $70.32 | 0 | — | — |
| 2009-11-12 | $52.24 | $70.32 | 13 | — | — |
| 2009-11-11 | $56.00 | $75.39 | 0 | — | — |
| 2009-11-10 | $56.00 | $75.39 | 138 | — | — |
| 2009-11-09 | $60.00 | $80.77 | 100 | — | — |
| 2009-11-06 | $44.56 | $59.99 | 0 | — | — |
| 2009-11-05 | $44.56 | $59.99 | 0 | — | — |
| 2009-11-04 | $44.56 | $59.99 | 0 | — | — |
| 2009-11-03 | $44.56 | $59.99 | 50 | — | — |
| 2009-11-02 | $43.60 | $58.69 | 0 | — | — |
| 2009-10-30 | $43.60 | $58.69 | 38 | — | — |
| 2009-10-29 | $44.00 | $59.23 | 0 | — | — |
| 2009-10-28 | $44.00 | $59.23 | 0 | — | — |
| 2009-10-27 | $44.00 | $59.23 | 63 | — | — |
| 2009-10-26 | $49.92 | $67.20 | 238 | — | — |
| 2009-10-23 | $43.76 | $58.91 | 0 | — | — |
| 2009-10-22 | $43.76 | $58.91 | 13 | — | — |
| 2009-10-21 | $43.76 | $58.91 | 88 | — | — |
| 2009-10-20 | $40.00 | $53.85 | 0 | — | — |
| 2009-10-19 | $40.00 | $53.85 | 0 | — | — |
| 2009-10-16 | $40.00 | $53.85 | 75 | — | — |
| 2009-10-15 | $39.20 | $52.77 | 175 | — | — |
| 2009-10-14 | $41.60 | $56.00 | 50 | — | — |
| 2009-10-13 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-12 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-09 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-08 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-07 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-06 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-05 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-02 | $43.60 | $58.16 | 0 | — | — |
| 2009-10-01 | $43.60 | $58.16 | 0 | — | — |
| 2009-09-30 | $43.60 | $58.16 | 25 | — | — |
| 2009-09-29 | $43.60 | $58.16 | 13 | — | — |
| 2009-09-28 | $39.60 | $52.82 | 0 | — | — |
| 2009-09-25 | $39.60 | $52.82 | 0 | — | — |
| 2009-09-24 | $39.60 | $52.82 | 0 | — | — |
| 2009-09-23 | $39.60 | $52.82 | 88 | — | — |
| 2009-09-22 | $40.08 | $53.46 | 0 | — | — |
| 2009-09-21 | $40.08 | $53.46 | 0 | — | — |
| 2009-09-18 | $40.08 | $53.46 | 175 | — | — |
| 2009-09-17 | $40.80 | $54.42 | 125 | — | — |
| 2009-09-16 | $42.00 | $56.02 | 125 | — | — |
| 2009-09-15 | $42.00 | $56.02 | 125 | — | — |
| 2009-09-14 | $39.44 | $52.61 | 13 | — | — |
| 2009-09-11 | $42.00 | $56.02 | 0 | — | — |
| 2009-09-10 | $42.00 | $56.02 | 63 | — | — |
| 2009-09-09 | $40.00 | $53.35 | 0 | — | — |
| 2009-09-08 | $40.00 | $53.35 | 100 | — | — |
| 2009-09-04 | $39.28 | $52.39 | 63 | — | — |
| 2009-09-03 | $38.88 | $51.86 | 0 | — | — |
| 2009-09-02 | $38.88 | $51.86 | 50 | — | — |
| 2009-09-01 | $41.60 | $55.49 | 0 | — | — |
| 2009-08-31 | $41.60 | $55.49 | 125 | — | — |
| 2009-08-28 | $40.88 | $54.53 | 0 | — | — |
| 2009-08-27 | $40.88 | $54.53 | 0 | — | — |
| 2009-08-26 | $40.88 | $54.53 | 0 | — | — |
| 2009-08-25 | $40.88 | $54.53 | 75 | — | — |
| 2009-08-24 | $43.12 | $57.52 | 463 | — | — |
| 2009-08-21 | $44.00 | $58.69 | 0 | — | — |
| 2009-08-20 | $44.00 | $58.69 | 0 | — | — |
| 2009-08-19 | $44.00 | $58.69 | 0 | — | — |
| 2009-08-18 | $44.00 | $58.69 | 100 | — | — |
| 2009-08-17 | $46.00 | $61.36 | 0 | — | — |
| 2009-08-14 | $46.00 | $61.36 | 0 | — | — |
| 2009-08-13 | $46.00 | $61.36 | 0 | — | — |
| 2009-08-12 | $46.00 | $61.36 | 0 | — | — |
| 2009-08-11 | $46.00 | $61.36 | 13 | — | — |
| 2009-08-10 | $48.00 | $64.02 | 475 | — | — |
| 2009-08-07 | $53.12 | $70.85 | 463 | — | — |
| 2009-08-06 | $58.96 | $78.64 | 475 | — | — |
| 2009-08-05 | $49.60 | $66.16 | 100 | — | — |
| 2009-08-04 | $48.16 | $64.24 | 238 | — | — |
| 2009-08-03 | $48.24 | $64.34 | 775 | — | — |
| 2009-07-31 | $44.00 | $58.69 | 13 | — | — |
| 2009-07-30 | $41.76 | $55.70 | 63 | — | — |
| 2009-07-29 | $46.88 | $62.53 | 75 | — | — |
| 2009-07-28 | $47.68 | $63.60 | 300 | — | — |
| 2009-07-27 | $44.56 | $59.44 | 0 | — | — |
| 2009-07-24 | $44.56 | $59.44 | 1,350 | — | — |
| 2009-07-23 | $41.84 | $55.81 | 138 | — | — |
| 2009-07-22 | $42.80 | $57.09 | 125 | — | — |
| 2009-07-21 | $47.60 | $63.49 | 25 | — | — |
| 2009-07-20 | $50.00 | $66.69 | 0 | — | — |
| 2009-07-17 | $50.00 | $66.69 | 0 | — | — |
| 2009-07-16 | $50.00 | $66.69 | 0 | — | — |
| 2009-07-15 | $50.00 | $66.69 | 0 | — | — |
| 2009-07-14 | $50.00 | $66.69 | 338 | — | — |
| 2009-07-13 | $50.00 | $66.69 | 0 | — | — |
| 2009-07-10 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-09 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-08 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-07 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-06 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-02 | $50.00 | $66.16 | 0 | — | — |
| 2009-07-01 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-30 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-29 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-26 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-25 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-24 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-23 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-22 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-19 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-18 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-17 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-16 | $50.00 | $66.16 | 0 | — | — |
| 2009-06-15 | $50.00 | $66.16 | 100 | — | — |
| 2009-06-12 | $53.92 | $71.35 | 0 | — | — |
| 2009-06-11 | $53.92 | $71.35 | 13 | — | — |
| 2009-06-10 | $52.00 | $68.80 | 25 | — | — |
| 2009-06-09 | $50.08 | $66.26 | 13 | — | — |
| 2009-06-08 | $59.12 | $78.23 | 275 | — | — |
| 2009-06-05 | $61.60 | $81.51 | 0 | — | — |
| 2009-06-04 | $61.60 | $81.51 | 13 | — | — |
| 2009-06-03 | $63.76 | $84.37 | 0 | — | — |
| 2009-06-02 | $63.76 | $84.37 | 0 | — | — |
| 2009-06-01 | $63.76 | $84.37 | 213 | — | — |
| 2009-05-29 | $61.60 | $81.51 | 13 | — | — |
| 2009-05-28 | $60.16 | $79.60 | 0 | — | — |
| 2009-05-27 | $60.16 | $79.60 | 100 | — | — |
| 2009-05-26 | $60.00 | $79.39 | 88 | — | — |
| 2009-05-22 | $50.24 | $66.48 | 63 | — | — |
| 2009-05-21 | $52.00 | $68.80 | 0 | — | — |
| 2009-05-20 | $52.00 | $68.80 | 0 | — | — |
| 2009-05-19 | $52.00 | $68.80 | 0 | — | — |
| 2009-05-18 | $52.00 | $68.80 | 50 | — | — |
| 2009-05-15 | $55.60 | $73.57 | 0 | — | — |
| 2009-05-14 | $55.60 | $73.57 | 38 | — | — |
| 2009-05-13 | $55.20 | $73.04 | 0 | — | — |
| 2009-05-12 | $55.20 | $73.04 | 0 | — | — |
| 2009-05-11 | $55.20 | $73.04 | 100 | — | — |
| 2009-05-08 | $52.00 | $68.80 | 63 | — | — |
| 2009-05-07 | $48.64 | $64.36 | 38 | — | — |
| 2009-05-06 | $60.00 | $79.39 | 125 | — | — |
| 2009-05-05 | $48.40 | $64.04 | 250 | — | — |
| 2009-05-04 | $48.00 | $63.51 | 13 | — | — |
| 2009-05-01 | $42.56 | $56.31 | 50 | — | — |
| 2009-04-30 | $41.68 | $55.15 | 63 | — | — |
| 2009-04-29 | $39.92 | $52.82 | 25 | — | — |
| 2009-04-28 | $41.92 | $55.47 | 100 | — | — |
| 2009-04-27 | $41.60 | $55.04 | 100 | — | — |
| 2009-04-24 | $40.56 | $53.67 | 13 | — | — |
| 2009-04-23 | $40.00 | $52.93 | 38 | — | — |
| 2009-04-22 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-21 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-20 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-17 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-16 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-15 | $40.00 | $52.93 | 0 | — | — |
| 2009-04-14 | $40.00 | $52.93 | 38 | — | — |
| 2009-04-13 | $33.20 | $43.93 | 0 | — | — |
| 2009-04-09 | $33.20 | $43.93 | 0 | — | — |
| 2009-04-08 | $33.20 | $43.93 | 38 | — | — |
| 2009-04-07 | $34.00 | $44.99 | 150 | — | — |
| 2009-04-06 | $34.00 | $44.46 | 150 | — | — |
| 2009-04-03 | $41.92 | $54.81 | 0 | — | — |
| 2009-04-02 | $41.92 | $54.81 | 0 | — | — |
| 2009-04-01 | $41.92 | $54.81 | 0 | — | — |
| 2009-03-31 | $41.92 | $54.81 | 0 | — | — |
| 2009-03-30 | $41.92 | $54.81 | 13 | — | — |
| 2009-03-27 | $41.76 | $54.61 | 25 | — | — |
| 2009-03-26 | $40.00 | $52.30 | 88 | — | — |
| 2009-03-25 | $39.92 | $52.20 | 0 | — | — |
| 2009-03-24 | $39.92 | $52.20 | 0 | — | — |
| 2009-03-23 | $39.92 | $52.20 | 113 | — | — |
| 2009-03-20 | $39.84 | $52.09 | 0 | — | — |
| 2009-03-19 | $39.84 | $52.09 | 0 | — | — |
| 2009-03-18 | $39.84 | $52.09 | 0 | — | — |
| 2009-03-17 | $39.84 | $52.09 | 0 | — | — |
| 2009-03-16 | $39.84 | $52.09 | 25 | — | — |
| 2009-03-13 | $36.32 | $47.49 | 75 | — | — |
| 2009-03-12 | $35.20 | $46.03 | 0 | — | — |
| 2009-03-11 | $35.20 | $46.03 | 0 | — | — |
| 2009-03-10 | $35.20 | $46.03 | 250 | — | — |
| 2009-03-09 | $39.60 | $51.78 | 0 | — | — |
| 2009-03-06 | $39.60 | $51.78 | 0 | — | — |
| 2009-03-05 | $39.60 | $51.78 | 0 | — | — |
| 2009-03-04 | $39.60 | $51.78 | 0 | — | — |
| 2009-03-03 | $39.60 | $51.78 | 0 | — | — |
| 2009-03-02 | $39.60 | $51.78 | 0 | — | — |
| 2009-02-27 | $39.60 | $51.78 | 0 | — | — |
| 2009-02-26 | $39.60 | $51.78 | 0 | — | — |
| 2009-02-25 | $39.60 | $51.78 | 88 | — | — |
| 2009-02-24 | $32.40 | $42.37 | 0 | — | — |
| 2009-02-23 | $32.40 | $42.37 | 0 | — | — |
| 2009-02-20 | $32.40 | $42.37 | 1,238 | — | — |
| 2009-02-19 | $39.52 | $51.68 | 13 | — | — |
| 2009-02-18 | $32.00 | $41.84 | 0 | — | — |
| 2009-02-17 | $32.00 | $41.84 | 63 | — | — |
| 2009-02-13 | $32.00 | $41.84 | 50 | — | — |
| 2009-02-12 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-11 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-10 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-09 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-06 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-05 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-04 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-03 | $33.60 | $43.94 | 0 | — | — |
| 2009-02-02 | $33.60 | $43.94 | 0 | — | — |
| 2009-01-30 | $33.60 | $43.94 | 0 | — | — |
| 2009-01-29 | $33.60 | $43.94 | 0 | — | — |
| 2009-01-28 | $33.60 | $43.94 | 0 | — | — |
| 2009-01-27 | $33.60 | $43.94 | 13 | — | — |
| 2009-01-26 | $33.68 | $44.04 | 13 | — | — |
| 2009-01-23 | $34.00 | $44.46 | 0 | — | — |
| 2009-01-22 | $34.00 | $44.46 | 275 | — | — |
| 2009-01-21 | $32.00 | $41.84 | 0 | — | — |
| 2009-01-20 | $32.00 | $41.84 | 13 | — | — |
| 2009-01-16 | $32.00 | $41.84 | 13 | — | — |
| 2009-01-15 | $32.96 | $43.10 | 13 | — | — |
| 2009-01-14 | $36.56 | $47.81 | 0 | — | — |
| 2009-01-13 | $36.56 | $47.81 | 63 | — | — |
| 2009-01-12 | $30.96 | $40.48 | 0 | — | — |
| 2009-01-09 | $30.96 | $40.48 | 238 | — | — |
| 2009-01-08 | $33.12 | $43.31 | 0 | — | — |
| 2009-01-07 | $33.12 | $42.78 | 13 | — | — |
| 2009-01-06 | $36.16 | $46.71 | 50 | — | — |
| 2009-01-05 | $33.28 | $42.99 | 50 | — | — |
| 2009-01-02 | $30.72 | $39.68 | 0 | — | — |