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
- 2004-03-17 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 | $49.00 | $78.01 | 10,400 | — | — |
| 2009-12-30 | $47.40 | $75.46 | 7,030 | — | — |
| 2009-12-29 | $46.50 | $74.03 | 9,710 | — | — |
| 2009-12-28 | $47.50 | $75.62 | 7,930 | — | — |
| 2009-12-24 | $47.30 | $75.30 | 7,060 | — | — |
| 2009-12-23 | $46.50 | $74.03 | 19,790 | — | — |
| 2009-12-22 | $44.80 | $71.32 | 27,270 | — | — |
| 2009-12-21 | $45.00 | $71.64 | 15,260 | — | — |
| 2009-12-18 | $53.00 | $84.37 | 12,990 | — | — |
| 2009-12-17 | $60.80 | $96.79 | 2,040 | — | — |
| 2009-12-16 | $65.00 | $103.48 | 5,295 | — | — |
| 2009-12-15 | $58.00 | $92.33 | 4,534 | — | — |
| 2009-12-14 | $63.00 | $100.29 | 4,426 | — | — |
| 2009-12-11 | $65.00 | $103.48 | 4,062 | — | — |
| 2009-12-10 | $55.00 | $87.56 | 4,480 | — | — |
| 2009-12-09 | $57.00 | $90.74 | 5,859 | — | — |
| 2009-12-08 | $57.00 | $90.74 | 6,688 | — | — |
| 2009-12-07 | $66.00 | $105.07 | 2,079 | — | — |
| 2009-12-04 | $68.00 | $108.25 | 3,325 | — | — |
| 2009-12-03 | $66.00 | $105.07 | 1,683 | — | — |
| 2009-12-02 | $68.00 | $108.25 | 2,436 | — | — |
| 2009-12-01 | $67.00 | $106.66 | 3,811 | — | — |
| 2009-11-30 | $70.00 | $111.44 | 2,354 | — | — |
| 2009-11-27 | $70.00 | $111.44 | 1,496 | — | — |
| 2009-11-25 | $71.00 | $113.03 | 1,150 | — | — |
| 2009-11-24 | $72.00 | $114.62 | 2,469 | — | — |
| 2009-11-23 | $72.00 | $114.62 | 4,044 | — | — |
| 2009-11-20 | $71.00 | $113.03 | 1,780 | — | — |
| 2009-11-19 | $71.00 | $113.03 | 1,894 | — | — |
| 2009-11-18 | $72.00 | $114.62 | 3,999 | — | — |
| 2009-11-17 | $67.00 | $106.66 | 2,512 | — | — |
| 2009-11-16 | $73.00 | $116.21 | 2,315 | — | — |
| 2009-11-13 | $68.00 | $108.25 | 1,821 | — | — |
| 2009-11-12 | $69.00 | $109.85 | 1,020 | — | — |
| 2009-11-11 | $72.00 | $114.62 | 1,268 | — | — |
| 2009-11-10 | $72.00 | $114.62 | 6,330 | — | — |
| 2009-11-09 | $80.00 | $127.36 | 2,997 | — | — |
| 2009-11-06 | $73.00 | $116.21 | 2,113 | — | — |
| 2009-11-05 | $72.00 | $114.62 | 3,217 | — | — |
| 2009-11-04 | $71.00 | $113.03 | 3,213 | — | — |
| 2009-11-03 | $71.00 | $113.03 | 2,961 | — | — |
| 2009-11-02 | $68.00 | $108.25 | 6,149 | — | — |
| 2009-10-30 | $75.00 | $119.40 | 3,945 | — | — |
| 2009-10-29 | $78.00 | $124.17 | 6,105 | — | — |
| 2009-10-28 | $74.00 | $117.81 | 11,887 | — | — |
| 2009-10-27 | $81.00 | $128.95 | 4,715 | — | — |
| 2009-10-26 | $83.00 | $132.13 | 4,811 | — | — |
| 2009-10-23 | $90.00 | $143.28 | 3,569 | — | — |
| 2009-10-22 | $97.00 | $154.42 | 11,980 | — | — |
| 2009-10-21 | $83.00 | $132.13 | 10,023 | — | — |
| 2009-10-20 | $91.00 | $144.87 | 9,682 | — | — |
| 2009-10-19 | $97.00 | $154.42 | 8,083 | — | — |
| 2009-10-16 | $103.00 | $163.97 | 14,679 | — | — |
| 2009-10-15 | $104.00 | $165.56 | 6,552 | — | — |
| 2009-10-14 | $108.00 | $171.93 | 10,598 | — | — |
| 2009-10-13 | $106.00 | $168.75 | 10,423 | — | — |
| 2009-10-12 | $112.00 | $178.30 | 23,665 | — | — |
| 2009-10-09 | $113.00 | $179.89 | 13,985 | — | — |
| 2009-10-08 | $118.00 | $187.85 | 23,966 | — | — |
| 2009-10-07 | $106.00 | $168.75 | 10,619 | — | — |
| 2009-10-06 | $109.00 | $173.52 | 10,977 | — | — |
| 2009-10-05 | $106.00 | $168.75 | 16,174 | — | — |
| 2009-10-02 | $107.00 | $170.34 | 9,933 | — | — |
| 2009-10-01 | $111.00 | $176.71 | 11,834 | — | — |
| 2009-09-30 | $125.00 | $199.00 | 13,153 | — | — |
| 2009-09-29 | $128.00 | $203.77 | 27,458 | — | — |
| 2009-09-28 | $124.00 | $197.40 | 9,285 | — | — |
| 2009-09-25 | $122.00 | $194.22 | 18,383 | — | — |
| 2009-09-24 | $111.00 | $176.71 | 19,993 | — | — |
| 2009-09-23 | $118.00 | $187.85 | 54,535 | — | — |
| 2009-09-22 | $115.00 | $183.08 | 73,886 | — | — |
| 2009-09-21 | $85.00 | $135.32 | 7,825 | — | — |
| 2009-09-18 | $80.00 | $127.36 | 2,439 | — | — |
| 2009-09-17 | $81.00 | $128.95 | 2,249 | — | — |
| 2009-09-16 | $83.00 | $132.13 | 5,075 | — | — |
| 2009-09-15 | $80.00 | $127.36 | 4,123 | — | — |
| 2009-09-14 | $81.00 | $128.95 | 2,470 | — | — |
| 2009-09-11 | $82.00 | $130.54 | 1,842 | — | — |
| 2009-09-10 | $81.00 | $128.95 | 1,362 | — | — |
| 2009-09-09 | $80.00 | $127.36 | 1,289 | — | — |
| 2009-09-08 | $83.00 | $132.13 | 1,883 | — | — |
| 2009-09-04 | $81.00 | $128.95 | 1,382 | — | — |
| 2009-09-03 | $80.00 | $127.36 | 1,857 | — | — |
| 2009-09-02 | $80.00 | $127.36 | 1,441 | — | — |
| 2009-09-01 | $83.00 | $132.13 | 2,879 | — | — |
| 2009-08-31 | $84.00 | $133.73 | 4,503 | — | — |
| 2009-08-28 | $87.00 | $138.50 | 9,392 | — | — |
| 2009-08-27 | $88.00 | $140.09 | 13,351 | — | — |
| 2009-08-26 | $80.00 | $127.36 | 3,019 | — | — |
| 2009-08-25 | $77.00 | $122.58 | 2,971 | — | — |
| 2009-08-24 | $75.00 | $119.40 | 4,244 | — | — |
| 2009-08-21 | $76.00 | $120.99 | 4,079 | — | — |
| 2009-08-20 | $80.00 | $127.36 | 3,796 | — | — |
| 2009-08-19 | $77.00 | $122.58 | 4,738 | — | — |
| 2009-08-18 | $83.00 | $132.13 | 20,735 | — | — |
| 2009-08-17 | $75.00 | $119.40 | 3,506 | — | — |
| 2009-08-14 | $72.00 | $114.62 | 1,484 | — | — |
| 2009-08-13 | $77.00 | $122.58 | 976 | — | — |
| 2009-08-12 | $73.00 | $116.21 | 2,660 | — | — |
| 2009-08-11 | $80.00 | $127.36 | 3,648 | — | — |
| 2009-08-10 | $85.00 | $135.32 | 4,772 | — | — |
| 2009-08-07 | $70.00 | $111.44 | 850 | — | — |
| 2009-08-06 | $72.00 | $114.62 | 2,598 | — | — |
| 2009-08-05 | $77.00 | $122.58 | 5,103 | — | — |
| 2009-08-04 | $70.00 | $111.44 | 1,304 | — | — |
| 2009-08-03 | $67.00 | $106.66 | 2,340 | — | — |
| 2009-07-31 | $66.00 | $105.07 | 679 | — | — |
| 2009-07-30 | $64.00 | $101.89 | 2,124 | — | — |
| 2009-07-29 | $64.00 | $101.89 | 817 | — | — |
| 2009-07-28 | $65.00 | $103.48 | 850 | — | — |
| 2009-07-27 | $65.00 | $103.48 | 1,108 | — | — |
| 2009-07-24 | $65.00 | $103.48 | 1,817 | — | — |
| 2009-07-23 | $68.00 | $108.25 | 715 | — | — |
| 2009-07-22 | $68.00 | $108.25 | 387 | — | — |
| 2009-07-21 | $68.00 | $108.25 | 1,810 | — | — |
| 2009-07-20 | $67.00 | $106.66 | 2,716 | — | — |
| 2009-07-17 | $70.00 | $111.44 | 6,723 | — | — |
| 2009-07-16 | $73.00 | $116.21 | 636 | — | — |
| 2009-07-15 | $75.00 | $119.40 | 951 | — | — |
| 2009-07-14 | $76.00 | $120.99 | 656 | — | — |
| 2009-07-13 | $77.00 | $122.58 | 1,342 | — | — |
| 2009-07-10 | $77.00 | $122.58 | 965 | — | — |
| 2009-07-09 | $76.00 | $120.99 | 177 | — | — |
| 2009-07-08 | $77.00 | $122.58 | 1,434 | — | — |
| 2009-07-07 | $77.00 | $122.58 | 857 | — | — |
| 2009-07-06 | $77.00 | $122.58 | 1,311 | — | — |
| 2009-07-02 | $80.00 | $127.36 | 785 | — | — |
| 2009-07-01 | $80.00 | $127.36 | 888 | — | — |
| 2009-06-30 | $79.00 | $125.77 | 963 | — | — |
| 2009-06-29 | $79.00 | $125.77 | 1,146 | — | — |
| 2009-06-26 | $72.00 | $114.62 | 1,766 | — | — |
| 2009-06-25 | $80.00 | $127.36 | 1,248 | — | — |
| 2009-06-24 | $79.00 | $125.77 | 385 | — | — |
| 2009-06-23 | $78.00 | $124.17 | 944 | — | — |
| 2009-06-22 | $79.00 | $125.77 | 11,104 | — | — |
| 2009-06-19 | $80.00 | $127.36 | 587 | — | — |
| 2009-06-18 | $82.00 | $130.54 | 1,124 | — | — |
| 2009-06-17 | $81.00 | $128.95 | 2,381 | — | — |
| 2009-06-16 | $83.00 | $132.13 | 2,004 | — | — |
| 2009-06-15 | $82.00 | $130.54 | 2,962 | — | — |
| 2009-06-12 | $90.00 | $143.28 | 1,513 | — | — |
| 2009-06-11 | $91.00 | $144.87 | 3,558 | — | — |
| 2009-06-10 | $87.00 | $138.50 | 4,757 | — | — |
| 2009-06-09 | $85.00 | $135.32 | 11,083 | — | — |
| 2009-06-08 | $76.00 | $120.99 | 6,323 | — | — |
| 2009-06-05 | $72.00 | $114.62 | 6,058 | — | — |
| 2009-06-04 | $68.00 | $108.25 | 15,615 | — | — |
| 2009-06-03 | $60.00 | $95.52 | 1,458 | — | — |
| 2009-06-02 | $60.00 | $95.52 | 1,737 | — | — |
| 2009-06-01 | $63.00 | $100.29 | 836 | — | — |
| 2009-05-29 | $62.00 | $98.70 | 774 | — | — |
| 2009-05-28 | $59.00 | $93.93 | 914 | — | — |
| 2009-05-27 | $60.00 | $95.52 | 1,078 | — | — |
| 2009-05-26 | $63.00 | $100.29 | 1,205 | — | — |
| 2009-05-22 | $59.00 | $93.93 | 1,469 | — | — |
| 2009-05-21 | $60.00 | $95.52 | 1,145 | — | — |
| 2009-05-20 | $60.00 | $95.52 | 925 | — | — |
| 2009-05-19 | $63.00 | $100.29 | 1,488 | — | — |
| 2009-05-18 | $67.00 | $106.66 | 2,051 | — | — |
| 2009-05-15 | $57.00 | $90.74 | 947 | — | — |
| 2009-05-14 | $55.00 | $87.56 | 1,080 | — | — |
| 2009-05-13 | $57.00 | $90.74 | 1,342 | — | — |
| 2009-05-12 | $59.00 | $93.93 | 3,158 | — | — |
| 2009-05-11 | $61.00 | $97.11 | 6,346 | — | — |
| 2009-05-08 | $68.00 | $108.25 | 14,092 | — | — |
| 2009-05-07 | $58.00 | $92.33 | 8,978 | — | — |
| 2009-05-06 | $45.00 | $71.64 | 2,327 | — | — |
| 2009-05-05 | $45.00 | $71.64 | 768 | — | — |
| 2009-05-04 | $45.00 | $71.64 | 2,055 | — | — |
| 2009-05-01 | $43.00 | $68.45 | 1,049 | — | — |
| 2009-04-30 | $43.00 | $68.45 | 753 | — | — |
| 2009-04-29 | $44.00 | $70.05 | 1,200 | — | — |
| 2009-04-28 | $44.00 | $70.05 | 988 | — | — |
| 2009-04-27 | $44.00 | $70.05 | 1,129 | — | — |
| 2009-04-24 | $42.00 | $66.86 | 3,712 | — | — |
| 2009-04-23 | $42.00 | $66.86 | 533 | — | — |
| 2009-04-22 | $41.00 | $65.27 | 761 | — | — |
| 2009-04-21 | $42.00 | $66.86 | 178 | — | — |
| 2009-04-20 | $43.00 | $68.45 | 954 | — | — |
| 2009-04-17 | $45.00 | $71.64 | 1,009 | — | — |
| 2009-04-16 | $45.00 | $71.64 | 744 | — | — |
| 2009-04-15 | $44.00 | $70.05 | 739 | — | — |
| 2009-04-14 | $46.00 | $73.23 | 1,844 | — | — |
| 2009-04-13 | $44.00 | $70.05 | 998 | — | — |
| 2009-04-09 | $45.00 | $71.64 | 1,929 | — | — |
| 2009-04-08 | $45.00 | $71.64 | 876 | — | — |
| 2009-04-07 | $45.00 | $71.64 | 1,351 | — | — |
| 2009-04-06 | $45.00 | $71.64 | 2,916 | — | — |
| 2009-04-03 | $42.00 | $66.86 | 1,242 | — | — |
| 2009-04-02 | $43.00 | $68.45 | 2,766 | — | — |
| 2009-04-01 | $45.00 | $71.64 | 16,615 | — | — |
| 2009-03-31 | $48.00 | $76.41 | 1,156 | — | — |
| 2009-03-30 | $48.00 | $76.41 | 2,540 | — | — |
| 2009-03-27 | $44.00 | $70.05 | 789 | — | — |
| 2009-03-26 | $49.00 | $78.01 | 842 | — | — |
| 2009-03-25 | $46.00 | $73.23 | 439 | — | — |
| 2009-03-24 | $47.00 | $74.82 | 1,476 | — | — |
| 2009-03-23 | $44.00 | $70.05 | 2,373 | — | — |
| 2009-03-20 | $50.00 | $79.60 | 828 | — | — |
| 2009-03-19 | $49.00 | $78.01 | 687 | — | — |
| 2009-03-18 | $48.00 | $76.41 | 2,497 | — | — |
| 2009-03-17 | $41.00 | $65.27 | 696 | — | — |
| 2009-03-16 | $42.00 | $66.86 | 1,062 | — | — |
| 2009-03-13 | $41.00 | $65.27 | 706 | — | — |
| 2009-03-12 | $42.00 | $66.86 | 3,029 | — | — |
| 2009-03-11 | $42.00 | $66.86 | 4,962 | — | — |
| 2009-03-10 | $45.00 | $71.64 | 2,581 | — | — |
| 2009-03-09 | $44.00 | $70.05 | 1,272 | — | — |
| 2009-03-06 | $45.00 | $71.64 | 2,239 | — | — |
| 2009-03-05 | $40.00 | $63.68 | 2,575 | — | — |
| 2009-03-04 | $37.00 | $58.90 | 2,014 | — | — |
| 2009-03-03 | $33.00 | $52.53 | 1,541 | — | — |
| 2009-03-02 | $35.00 | $55.72 | 2,831 | — | — |
| 2009-02-27 | $40.00 | $63.68 | 2,602 | — | — |
| 2009-02-26 | $45.00 | $71.64 | 1,073 | — | — |
| 2009-02-25 | $46.00 | $73.23 | 1,568 | — | — |
| 2009-02-24 | $47.00 | $74.82 | 3,224 | — | — |
| 2009-02-23 | $58.00 | $92.33 | 10,329 | — | — |
| 2009-02-20 | $60.00 | $95.52 | 4,205 | — | — |
| 2009-02-19 | $59.00 | $93.93 | 2,051 | — | — |
| 2009-02-18 | $59.00 | $93.93 | 2,342 | — | — |
| 2009-02-17 | $60.00 | $95.52 | 1,866 | — | — |
| 2009-02-13 | $63.00 | $100.29 | 1,135 | — | — |
| 2009-02-12 | $57.00 | $90.74 | 1,315 | — | — |
| 2009-02-11 | $58.00 | $92.33 | 981 | — | — |
| 2009-02-10 | $53.00 | $84.37 | 910 | — | — |
| 2009-02-09 | $47.00 | $74.82 | 1,446 | — | — |
| 2009-02-06 | $48.00 | $76.41 | 1,016 | — | — |
| 2009-02-05 | $48.00 | $76.41 | 688 | — | — |
| 2009-02-04 | $49.00 | $78.01 | 767 | — | — |
| 2009-02-03 | $49.00 | $78.01 | 1,327 | — | — |
| 2009-02-02 | $54.00 | $85.97 | 214 | — | — |
| 2009-01-30 | $55.00 | $87.56 | 635 | — | — |
| 2009-01-29 | $55.00 | $87.56 | 337 | — | — |
| 2009-01-28 | $58.00 | $92.33 | 488 | — | — |
| 2009-01-27 | $59.00 | $93.93 | 1,155 | — | — |
| 2009-01-26 | $58.00 | $92.33 | 669 | — | — |
| 2009-01-23 | $54.00 | $85.97 | 810 | — | — |
| 2009-01-22 | $58.00 | $92.33 | 724 | — | — |
| 2009-01-21 | $59.00 | $93.93 | 856 | — | — |
| 2009-01-20 | $60.00 | $95.52 | 2,147 | — | — |
| 2009-01-16 | $63.00 | $100.29 | 512 | — | — |
| 2009-01-15 | $65.00 | $103.48 | 956 | — | — |
| 2009-01-14 | $65.00 | $103.48 | 2,691 | — | — |
| 2009-01-13 | $67.00 | $106.66 | 624 | — | — |
| 2009-01-12 | $68.00 | $108.25 | 2,880 | — | — |
| 2009-01-09 | $70.00 | $111.44 | 1,951 | — | — |
| 2009-01-08 | $65.00 | $103.48 | 631 | — | — |
| 2009-01-07 | $64.00 | $101.89 | 1,274 | — | — |
| 2009-01-06 | $60.00 | $95.52 | 2,306 | — | — |
| 2009-01-05 | $50.00 | $79.60 | 1,191 | — | — |
| 2009-01-02 | $51.00 | $81.19 | 1,385 | — | — |