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
- 1998-12-30 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 | $41.44 | $58.70 | 485 | — | — |
| 2009-12-30 | $39.78 | $56.36 | 246 | — | — |
| 2009-12-29 | $36.74 | $52.05 | 764 | — | — |
| 2009-12-28 | $40.06 | $56.75 | 0 | — | — |
| 2009-12-24 | $40.06 | $56.75 | 0 | — | — |
| 2009-12-23 | $40.06 | $56.75 | 43 | — | — |
| 2009-12-22 | $40.06 | $56.75 | 170 | — | — |
| 2009-12-21 | $42.54 | $60.27 | 416 | — | — |
| 2009-12-18 | $42.54 | $60.27 | 214 | — | — |
| 2009-12-17 | $41.44 | $58.70 | 391 | — | — |
| 2009-12-16 | $38.12 | $54.01 | 181 | — | — |
| 2009-12-15 | $36.74 | $52.05 | 116 | — | — |
| 2009-12-14 | $35.91 | $50.88 | 91 | — | — |
| 2009-12-11 | $35.91 | $50.88 | 72 | — | — |
| 2009-12-10 | $36.46 | $51.66 | 188 | — | — |
| 2009-12-09 | $35.91 | $50.88 | 0 | — | — |
| 2009-12-08 | $35.91 | $50.88 | 14 | — | — |
| 2009-12-07 | $35.91 | $50.88 | 246 | — | — |
| 2009-12-04 | $38.12 | $54.01 | 130 | — | — |
| 2009-12-03 | $38.12 | $54.01 | 69 | — | — |
| 2009-12-02 | $39.23 | $55.57 | 0 | — | — |
| 2009-12-01 | $39.23 | $55.57 | 174 | — | — |
| 2009-11-30 | $39.23 | $55.57 | 148 | — | — |
| 2009-11-27 | $45.30 | $64.18 | 14 | — | — |
| 2009-11-25 | $45.30 | $64.18 | 62 | — | — |
| 2009-11-24 | $41.44 | $58.70 | 145 | — | — |
| 2009-11-23 | $38.40 | $54.40 | 217 | — | — |
| 2009-11-20 | $45.58 | $64.57 | 500 | — | — |
| 2009-11-19 | $46.13 | $65.36 | 2,520 | — | — |
| 2009-11-18 | $32.87 | $46.57 | 69 | — | — |
| 2009-11-17 | $35.91 | $50.88 | 7 | — | — |
| 2009-11-16 | $38.40 | $54.40 | 14 | — | — |
| 2009-11-13 | $37.29 | $52.83 | 243 | — | — |
| 2009-11-12 | $37.29 | $52.83 | 427 | — | — |
| 2009-11-11 | $42.82 | $60.66 | 119 | — | — |
| 2009-11-10 | $41.44 | $58.70 | 333 | — | — |
| 2009-11-09 | $46.96 | $66.53 | 25 | — | — |
| 2009-11-06 | $48.34 | $68.49 | 109 | — | — |
| 2009-11-05 | $48.34 | $68.49 | 43 | — | — |
| 2009-11-04 | $49.72 | $70.44 | 101 | — | — |
| 2009-11-03 | $51.10 | $72.40 | 112 | — | — |
| 2009-11-02 | $54.42 | $77.10 | 156 | — | — |
| 2009-10-30 | $55.52 | $78.66 | 91 | — | — |
| 2009-10-29 | $57.46 | $81.40 | 127 | — | — |
| 2009-10-28 | $59.39 | $84.14 | 11 | — | — |
| 2009-10-27 | $59.39 | $84.14 | 47 | — | — |
| 2009-10-26 | $59.39 | $84.14 | 141 | — | — |
| 2009-10-23 | $61.05 | $86.49 | 424 | — | — |
| 2009-10-22 | $61.88 | $87.66 | 14 | — | — |
| 2009-10-21 | $61.88 | $87.66 | 232 | — | — |
| 2009-10-20 | $64.92 | $91.97 | 235 | — | — |
| 2009-10-19 | $69.06 | $97.84 | 58 | — | — |
| 2009-10-16 | $67.68 | $95.88 | 72 | — | — |
| 2009-10-15 | $64.92 | $91.97 | 54 | — | — |
| 2009-10-14 | $70.44 | $99.80 | 83 | — | — |
| 2009-10-13 | $71.27 | $100.97 | 54 | — | — |
| 2009-10-12 | $70.44 | $99.80 | 0 | — | — |
| 2009-10-09 | $70.44 | $99.80 | 33 | — | — |
| 2009-10-08 | $61.05 | $86.49 | 261 | — | — |
| 2009-10-07 | $70.72 | $100.19 | 43 | — | — |
| 2009-10-06 | $64.09 | $90.80 | 62 | — | — |
| 2009-10-05 | $61.05 | $86.49 | 141 | — | — |
| 2009-10-02 | $62.71 | $88.84 | 235 | — | — |
| 2009-10-01 | $64.64 | $91.58 | 87 | — | — |
| 2009-09-30 | $73.20 | $103.71 | 0 | — | — |
| 2009-09-29 | $73.20 | $103.71 | 192 | — | — |
| 2009-09-28 | $63.54 | $90.01 | 4 | — | — |
| 2009-09-25 | $69.06 | $97.84 | 25 | — | — |
| 2009-09-24 | $63.26 | $89.62 | 192 | — | — |
| 2009-09-23 | $64.09 | $90.80 | 0 | — | — |
| 2009-09-22 | $64.09 | $90.80 | 217 | — | — |
| 2009-09-21 | $68.23 | $96.67 | 36 | — | — |
| 2009-09-18 | $74.31 | $105.28 | 0 | — | — |
| 2009-09-17 | $74.31 | $105.28 | 257 | — | — |
| 2009-09-16 | $66.57 | $94.32 | 127 | — | — |
| 2009-09-15 | $71.27 | $100.97 | 0 | — | — |
| 2009-09-14 | $71.27 | $100.97 | 58 | — | — |
| 2009-09-11 | $71.27 | $100.97 | 0 | — | — |
| 2009-09-10 | $71.27 | $100.97 | 83 | — | — |
| 2009-09-09 | $66.30 | $93.93 | 40 | — | — |
| 2009-09-08 | $67.68 | $95.88 | 0 | — | — |
| 2009-09-04 | $67.68 | $95.88 | 4 | — | — |
| 2009-09-03 | $74.59 | $105.67 | 18 | — | — |
| 2009-09-02 | $73.20 | $103.71 | 159 | — | — |
| 2009-09-01 | $71.82 | $101.75 | 33 | — | — |
| 2009-08-31 | $75.97 | $107.62 | 94 | — | — |
| 2009-08-28 | $74.86 | $106.06 | 601 | — | — |
| 2009-08-27 | $69.89 | $99.01 | 36 | — | — |
| 2009-08-26 | $75.14 | $106.45 | 43 | — | — |
| 2009-08-25 | $75.14 | $106.45 | 11 | — | — |
| 2009-08-24 | $75.14 | $106.45 | 985 | — | — |
| 2009-08-21 | $77.35 | $109.58 | 80 | — | — |
| 2009-08-20 | $78.73 | $111.54 | 156 | — | — |
| 2009-08-19 | $75.14 | $106.45 | 47 | — | — |
| 2009-08-18 | $77.35 | $109.58 | 138 | — | — |
| 2009-08-17 | $75.14 | $106.45 | 58 | — | — |
| 2009-08-14 | $82.04 | $116.23 | 0 | — | — |
| 2009-08-13 | $82.04 | $116.23 | 4 | — | — |
| 2009-08-12 | $80.11 | $113.49 | 141 | — | — |
| 2009-08-11 | $74.59 | $105.67 | 348 | — | — |
| 2009-08-10 | $74.59 | $105.67 | 543 | — | — |
| 2009-08-07 | $69.61 | $98.62 | 543 | — | — |
| 2009-08-06 | $61.33 | $86.88 | 7 | — | — |
| 2009-08-05 | $64.36 | $91.19 | 0 | — | — |
| 2009-08-04 | $64.36 | $91.19 | 355 | — | — |
| 2009-08-03 | $64.36 | $91.19 | 14 | — | — |
| 2009-07-31 | $61.33 | $86.88 | 65 | — | — |
| 2009-07-30 | $65.19 | $92.36 | 4 | — | — |
| 2009-07-29 | $65.19 | $92.36 | 0 | — | — |
| 2009-07-28 | $65.19 | $92.36 | 7 | — | — |
| 2009-07-27 | $63.81 | $90.40 | 0 | — | — |
| 2009-07-24 | $63.81 | $90.40 | 4 | — | — |
| 2009-07-23 | $69.06 | $97.84 | 47 | — | — |
| 2009-07-22 | $61.05 | $86.49 | 4 | — | — |
| 2009-07-21 | $64.92 | $91.97 | 7 | — | — |
| 2009-07-20 | $62.15 | $88.06 | 206 | — | — |
| 2009-07-17 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-16 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-15 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-14 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-13 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-10 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-09 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-08 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-07 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-06 | $75.97 | $107.62 | 0 | — | — |
| 2009-07-02 | $75.97 | $107.62 | 232 | — | — |
| 2009-07-01 | $80.66 | $114.28 | 0 | — | — |
| 2009-06-30 | $80.66 | $114.28 | 159 | — | — |
| 2009-06-29 | $75.69 | $107.23 | 7 | — | — |
| 2009-06-26 | $75.97 | $107.62 | 116 | — | — |
| 2009-06-25 | $71.82 | $101.75 | 0 | — | — |
| 2009-06-24 | $71.82 | $101.75 | 76 | — | — |
| 2009-06-23 | $76.24 | $108.02 | 25 | — | — |
| 2009-06-22 | $82.87 | $117.41 | 0 | — | — |
| 2009-06-19 | $82.87 | $117.41 | 0 | — | — |
| 2009-06-18 | $82.87 | $117.41 | 0 | — | — |
| 2009-06-17 | $82.87 | $117.41 | 224 | — | — |
| 2009-06-16 | $81.77 | $115.84 | 123 | — | — |
| 2009-06-15 | $86.19 | $122.10 | 18 | — | — |
| 2009-06-12 | $84.25 | $119.36 | 315 | — | — |
| 2009-06-11 | $77.35 | $109.58 | 235 | — | — |
| 2009-06-10 | $75.97 | $107.62 | 36 | — | — |
| 2009-06-09 | $75.97 | $107.62 | 188 | — | — |
| 2009-06-08 | $75.97 | $107.62 | 18 | — | — |
| 2009-06-05 | $70.99 | $100.58 | 217 | — | — |
| 2009-06-04 | $70.99 | $100.58 | 109 | — | — |
| 2009-06-03 | $81.22 | $115.06 | 87 | — | — |
| 2009-06-02 | $78.73 | $111.54 | 0 | — | — |
| 2009-06-01 | $78.73 | $111.54 | 0 | — | — |
| 2009-05-29 | $78.73 | $111.54 | 91 | — | — |
| 2009-05-28 | $78.73 | $111.54 | 308 | — | — |
| 2009-05-27 | $78.73 | $111.54 | 14 | — | — |
| 2009-05-26 | $77.90 | $110.36 | 33 | — | — |
| 2009-05-22 | $75.97 | $107.62 | 101 | — | — |
| 2009-05-21 | $75.97 | $107.62 | 62 | — | — |
| 2009-05-20 | $70.17 | $99.41 | 69 | — | — |
| 2009-05-19 | $70.44 | $99.80 | 185 | — | — |
| 2009-05-18 | $67.68 | $95.88 | 4 | — | — |
| 2009-05-15 | $69.06 | $97.84 | 0 | — | — |
| 2009-05-14 | $69.06 | $97.84 | 36 | — | — |
| 2009-05-13 | $69.06 | $97.84 | 594 | — | — |
| 2009-05-12 | $66.30 | $93.93 | 297 | — | — |
| 2009-05-11 | $64.64 | $91.58 | 789 | — | — |
| 2009-05-08 | $70.99 | $100.58 | 376 | — | — |
| 2009-05-07 | $82.87 | $117.41 | 453 | — | — |
| 2009-05-06 | $79.01 | $111.93 | 300 | — | — |
| 2009-05-05 | $89.78 | $127.19 | 105 | — | — |
| 2009-05-04 | $88.95 | $126.02 | 290 | — | — |
| 2009-05-01 | $89.50 | $126.80 | 543 | — | — |
| 2009-04-30 | $89.78 | $127.19 | 485 | — | — |
| 2009-04-29 | $89.78 | $127.19 | 467 | — | — |
| 2009-04-28 | $88.40 | $125.24 | 11 | — | — |
| 2009-04-27 | $89.78 | $127.19 | 22 | — | — |
| 2009-04-24 | $89.78 | $127.19 | 387 | — | — |
| 2009-04-23 | $74.86 | $106.06 | 51 | — | — |
| 2009-04-22 | $89.78 | $127.19 | 217 | — | — |
| 2009-04-21 | $88.40 | $125.24 | 33 | — | — |
| 2009-04-20 | $89.78 | $127.19 | 112 | — | — |
| 2009-04-17 | $89.78 | $127.19 | 0 | — | — |
| 2009-04-16 | $89.78 | $127.19 | 11 | — | — |
| 2009-04-15 | $88.40 | $125.24 | 181 | — | — |
| 2009-04-14 | $92.27 | $130.71 | 14 | — | — |
| 2009-04-13 | $80.39 | $113.89 | 156 | — | — |
| 2009-04-09 | $69.61 | $98.62 | 0 | — | — |
| 2009-04-08 | $69.61 | $98.62 | 14 | — | — |
| 2009-04-07 | $86.74 | $122.89 | 4 | — | — |
| 2009-04-06 | $92.82 | $131.50 | 630 | — | — |
| 2009-04-03 | $90.88 | $128.76 | 134 | — | — |
| 2009-04-02 | $84.25 | $119.36 | 250 | — | — |
| 2009-04-01 | $80.11 | $113.49 | 0 | — | — |
| 2009-03-31 | $80.11 | $113.49 | 4 | — | — |
| 2009-03-30 | $70.44 | $99.80 | 0 | — | — |
| 2009-03-27 | $70.44 | $99.80 | 0 | — | — |
| 2009-03-26 | $70.44 | $99.80 | 33 | — | — |
| 2009-03-25 | $76.24 | $108.02 | 195 | — | — |
| 2009-03-24 | $70.44 | $99.80 | 0 | — | — |
| 2009-03-23 | $70.44 | $99.80 | 36 | — | — |
| 2009-03-20 | $69.34 | $98.23 | 36 | — | — |
| 2009-03-19 | $75.97 | $107.62 | 181 | — | — |
| 2009-03-18 | $73.76 | $104.49 | 18 | — | — |
| 2009-03-17 | $73.20 | $103.71 | 36 | — | — |
| 2009-03-16 | $70.17 | $99.41 | 65 | — | — |
| 2009-03-13 | $65.75 | $93.14 | 0 | — | — |
| 2009-03-12 | $65.75 | $93.14 | 43 | — | — |
| 2009-03-11 | $56.63 | $80.23 | 4 | — | — |
| 2009-03-10 | $55.80 | $79.05 | 119 | — | — |
| 2009-03-09 | $58.29 | $82.58 | 22 | — | — |
| 2009-03-06 | $66.30 | $93.93 | 87 | — | — |
| 2009-03-05 | $70.17 | $99.41 | 0 | — | — |
| 2009-03-04 | $70.17 | $99.41 | 29 | — | — |
| 2009-03-03 | $82.60 | $117.02 | 69 | — | — |
| 2009-03-02 | $75.97 | $107.62 | 62 | — | — |
| 2009-02-27 | $81.77 | $115.84 | 22 | — | — |
| 2009-02-26 | $81.49 | $115.45 | 14 | — | — |
| 2009-02-25 | $75.14 | $106.45 | 18 | — | — |
| 2009-02-24 | $77.35 | $109.58 | 272 | — | — |
| 2009-02-23 | $78.73 | $111.54 | 210 | — | — |
| 2009-02-20 | $79.01 | $111.93 | 4 | — | — |
| 2009-02-19 | $90.61 | $128.37 | 22 | — | — |
| 2009-02-18 | $85.36 | $120.93 | 174 | — | — |
| 2009-02-17 | $82.87 | $117.41 | 4 | — | — |
| 2009-02-13 | $82.87 | $117.41 | 0 | — | — |
| 2009-02-12 | $82.87 | $117.41 | 87 | — | — |
| 2009-02-11 | $78.73 | $111.54 | 0 | — | — |
| 2009-02-10 | $78.73 | $111.54 | 4 | — | — |
| 2009-02-09 | $78.73 | $111.54 | 145 | — | — |
| 2009-02-06 | $78.73 | $111.54 | 0 | — | — |
| 2009-02-05 | $78.73 | $111.54 | 91 | — | — |
| 2009-02-04 | $90.61 | $128.37 | 250 | — | — |
| 2009-02-03 | $81.49 | $115.45 | 47 | — | — |
| 2009-02-02 | $81.49 | $115.45 | 0 | — | — |
| 2009-01-30 | $81.49 | $115.45 | 18 | — | — |
| 2009-01-29 | $75.97 | $107.62 | 14 | — | — |
| 2009-01-28 | $82.32 | $116.63 | 409 | — | — |
| 2009-01-27 | $69.34 | $98.23 | 503 | — | — |
| 2009-01-26 | $82.87 | $117.41 | 221 | — | — |
| 2009-01-23 | $82.60 | $117.02 | 174 | — | — |
| 2009-01-22 | $72.10 | $102.14 | 51 | — | — |
| 2009-01-21 | $82.87 | $117.41 | 434 | — | — |
| 2009-01-20 | $82.87 | $117.41 | 25 | — | — |
| 2009-01-16 | $82.87 | $117.41 | 2,020 | — | — |
| 2009-01-15 | $89.78 | $127.19 | 54 | — | — |
| 2009-01-14 | $88.40 | $125.24 | 94 | — | — |
| 2009-01-13 | $95.30 | $135.02 | 18 | — | — |
| 2009-01-12 | $82.87 | $117.41 | 4 | — | — |
| 2009-01-09 | $82.87 | $117.41 | 0 | — | — |
| 2009-01-08 | $82.87 | $117.41 | 94 | — | — |
| 2009-01-07 | $81.49 | $115.45 | 0 | — | — |
| 2009-01-06 | $81.49 | $115.45 | 80 | — | — |
| 2009-01-05 | $80.94 | $114.67 | 76 | — | — |
| 2009-01-02 | $88.40 | $125.24 | 123 | — | — |