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
- 1987-08-28 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 | $26.20 | $47.90 | 14,125 | — | — |
| 2009-12-30 | $25.80 | $47.17 | 19,180 | — | — |
| 2009-12-29 | $26.40 | $48.26 | 36,940 | — | — |
| 2009-12-28 | $28.40 | $51.92 | 27,830 | — | — |
| 2009-12-24 | $27.00 | $49.36 | 24,645 | — | — |
| 2009-12-23 | $27.80 | $50.82 | 74,165 | — | — |
| 2009-12-22 | $26.60 | $48.63 | 69,795 | — | — |
| 2009-12-21 | $24.20 | $44.24 | 58,680 | — | — |
| 2009-12-18 | $26.80 | $49.00 | 220,770 | — | — |
| 2009-12-17 | $19.40 | $35.47 | 19,455 | — | — |
| 2009-12-16 | $21.00 | $38.39 | 17,420 | — | — |
| 2009-12-15 | $19.00 | $34.74 | 30,575 | — | — |
| 2009-12-14 | $19.60 | $35.83 | 53,380 | — | — |
| 2009-12-11 | $23.20 | $42.41 | 26,425 | — | — |
| 2009-12-10 | $23.60 | $43.15 | 34,165 | — | — |
| 2009-12-09 | $23.80 | $43.51 | 31,555 | — | — |
| 2009-12-08 | $22.40 | $40.95 | 68,370 | — | — |
| 2009-12-07 | $23.40 | $42.78 | 148,775 | — | — |
| 2009-12-04 | $18.60 | $34.00 | 43,830 | — | — |
| 2009-12-03 | $19.00 | $34.74 | 72,000 | — | — |
| 2009-12-02 | $17.00 | $31.08 | 24,690 | — | — |
| 2009-12-01 | $16.20 | $29.62 | 36,625 | — | — |
| 2009-11-30 | $16.20 | $29.62 | 53,830 | — | — |
| 2009-11-27 | $17.00 | $31.08 | 17,845 | — | — |
| 2009-11-25 | $17.60 | $32.18 | 29,735 | — | — |
| 2009-11-24 | $18.20 | $33.27 | 35,190 | — | — |
| 2009-11-23 | $19.00 | $34.74 | 38,790 | — | — |
| 2009-11-20 | $19.00 | $34.74 | 45,470 | — | — |
| 2009-11-19 | $19.00 | $34.74 | 26,590 | — | — |
| 2009-11-18 | $18.60 | $34.00 | 32,750 | — | — |
| 2009-11-17 | $18.40 | $33.64 | 30,350 | — | — |
| 2009-11-16 | $19.40 | $35.47 | 58,175 | — | — |
| 2009-11-13 | $19.60 | $35.83 | 63,310 | — | — |
| 2009-11-12 | $20.00 | $36.56 | 54,675 | — | — |
| 2009-11-11 | $21.20 | $38.76 | 69,700 | — | — |
| 2009-11-10 | $22.80 | $41.68 | 55,645 | — | — |
| 2009-11-09 | $25.00 | $45.70 | 158,660 | — | — |
| 2009-11-06 | $24.60 | $44.97 | 50,965 | — | — |
| 2009-11-05 | $25.00 | $45.70 | 60,900 | — | — |
| 2009-11-04 | $22.40 | $40.95 | 63,020 | — | — |
| 2009-11-03 | $25.00 | $45.70 | 97,455 | — | — |
| 2009-11-02 | $22.20 | $40.59 | 138,165 | — | — |
| 2009-10-30 | $28.20 | $51.56 | 124,610 | — | — |
| 2009-10-29 | $30.40 | $55.58 | 348,135 | — | — |
| 2009-10-28 | $47.00 | $85.93 | 44,650 | — | — |
| 2009-10-27 | $44.40 | $81.17 | 43,855 | — | — |
| 2009-10-26 | $43.80 | $80.08 | 53,915 | — | — |
| 2009-10-23 | $45.80 | $83.73 | 36,305 | — | — |
| 2009-10-22 | $45.20 | $82.63 | 36,060 | — | — |
| 2009-10-21 | $43.80 | $80.08 | 51,110 | — | — |
| 2009-10-20 | $46.40 | $84.83 | 35,560 | — | — |
| 2009-10-19 | $46.80 | $85.56 | 28,470 | — | — |
| 2009-10-16 | $47.60 | $87.02 | 30,355 | — | — |
| 2009-10-15 | $49.60 | $90.68 | 30,670 | — | — |
| 2009-10-14 | $50.00 | $91.41 | 41,165 | — | — |
| 2009-10-13 | $51.40 | $93.97 | 48,990 | — | — |
| 2009-10-12 | $48.80 | $89.22 | 21,710 | — | — |
| 2009-10-09 | $50.40 | $92.14 | 26,355 | — | — |
| 2009-10-08 | $50.20 | $91.78 | 27,465 | — | — |
| 2009-10-07 | $52.00 | $95.07 | 23,365 | — | — |
| 2009-10-06 | $51.60 | $94.34 | 51,965 | — | — |
| 2009-10-05 | $48.20 | $88.12 | 30,955 | — | — |
| 2009-10-02 | $46.60 | $85.19 | 49,900 | — | — |
| 2009-10-01 | $46.80 | $85.56 | 52,120 | — | — |
| 2009-09-30 | $50.40 | $92.14 | 46,545 | — | — |
| 2009-09-29 | $51.80 | $94.70 | 45,375 | — | — |
| 2009-09-28 | $50.00 | $91.41 | 37,185 | — | — |
| 2009-09-25 | $49.40 | $90.31 | 55,865 | — | — |
| 2009-09-24 | $51.00 | $93.24 | 83,920 | — | — |
| 2009-09-23 | $56.00 | $102.38 | 98,970 | — | — |
| 2009-09-22 | $55.00 | $100.55 | 52,275 | — | — |
| 2009-09-21 | $52.00 | $95.07 | 34,165 | — | — |
| 2009-09-18 | $52.80 | $96.53 | 81,930 | — | — |
| 2009-09-17 | $55.00 | $100.55 | 75,410 | — | — |
| 2009-09-16 | $59.40 | $108.60 | 168,840 | — | — |
| 2009-09-15 | $54.40 | $99.45 | 141,155 | — | — |
| 2009-09-14 | $44.80 | $81.90 | 22,965 | — | — |
| 2009-09-11 | $45.80 | $83.73 | 22,080 | — | — |
| 2009-09-10 | $45.40 | $83.00 | 35,085 | — | — |
| 2009-09-09 | $45.00 | $82.27 | 44,420 | — | — |
| 2009-09-08 | $45.40 | $83.00 | 131,450 | — | — |
| 2009-09-04 | $48.40 | $88.48 | 49,525 | — | — |
| 2009-09-03 | $47.60 | $87.02 | 43,160 | — | — |
| 2009-09-02 | $45.40 | $83.00 | 50,975 | — | — |
| 2009-09-01 | $49.40 | $90.31 | 85,840 | — | — |
| 2009-08-31 | $55.60 | $101.65 | 59,620 | — | — |
| 2009-08-28 | $59.40 | $108.60 | 30,250 | — | — |
| 2009-08-27 | $60.20 | $110.06 | 44,470 | — | — |
| 2009-08-26 | $63.20 | $115.54 | 48,130 | — | — |
| 2009-08-25 | $66.20 | $121.03 | 40,255 | — | — |
| 2009-08-24 | $63.60 | $116.27 | 96,790 | — | — |
| 2009-08-21 | $59.20 | $108.23 | 40,380 | — | — |
| 2009-08-20 | $57.80 | $105.67 | 36,075 | — | — |
| 2009-08-19 | $56.20 | $102.74 | 29,790 | — | — |
| 2009-08-18 | $56.20 | $102.74 | 44,295 | — | — |
| 2009-08-17 | $52.40 | $95.80 | 85,420 | — | — |
| 2009-08-14 | $60.20 | $110.06 | 38,790 | — | — |
| 2009-08-13 | $62.60 | $114.45 | 25,740 | — | — |
| 2009-08-12 | $60.60 | $110.79 | 49,130 | — | — |
| 2009-08-11 | $62.80 | $114.81 | 65,785 | — | — |
| 2009-08-10 | $67.00 | $122.49 | 89,515 | — | — |
| 2009-08-07 | $60.00 | $109.69 | 132,320 | — | — |
| 2009-08-06 | $57.60 | $105.30 | 119,570 | — | — |
| 2009-08-05 | $64.00 | $117.00 | 162,380 | — | — |
| 2009-08-04 | $57.40 | $104.94 | 202,360 | — | — |
| 2009-08-03 | $43.40 | $79.34 | 68,270 | — | — |
| 2009-07-31 | $43.40 | $79.34 | 77,155 | — | — |
| 2009-07-30 | $43.60 | $79.71 | 158,040 | — | — |
| 2009-07-29 | $45.80 | $83.73 | 185,100 | — | — |
| 2009-07-28 | $38.20 | $69.84 | 75,255 | — | — |
| 2009-07-27 | $35.60 | $65.08 | 97,155 | — | — |
| 2009-07-24 | $38.20 | $69.84 | 70,845 | — | — |
| 2009-07-23 | $40.40 | $73.86 | 76,970 | — | — |
| 2009-07-22 | $38.40 | $70.20 | 73,280 | — | — |
| 2009-07-21 | $40.00 | $73.13 | 125,445 | — | — |
| 2009-07-20 | $41.80 | $76.42 | 195,985 | — | — |
| 2009-07-17 | $43.00 | $78.61 | 76,900 | — | — |
| 2009-07-16 | $44.00 | $80.44 | 94,965 | — | — |
| 2009-07-15 | $49.00 | $89.58 | 72,690 | — | — |
| 2009-07-14 | $52.40 | $95.80 | 107,555 | — | — |
| 2009-07-13 | $70.60 | $129.07 | 16,700 | — | — |
| 2009-07-10 | $67.80 | $123.95 | 24,845 | — | — |
| 2009-07-09 | $68.40 | $125.05 | 33,915 | — | — |
| 2009-07-08 | $63.60 | $116.27 | 37,700 | — | — |
| 2009-07-07 | $69.60 | $127.24 | 33,800 | — | — |
| 2009-07-06 | $68.40 | $125.05 | 24,315 | — | — |
| 2009-07-02 | $73.00 | $133.46 | 29,020 | — | — |
| 2009-07-01 | $76.20 | $139.31 | 18,085 | — | — |
| 2009-06-30 | $75.00 | $137.11 | 22,795 | — | — |
| 2009-06-29 | $78.20 | $142.97 | 29,950 | — | — |
| 2009-06-26 | $84.80 | $155.03 | 35,285 | — | — |
| 2009-06-25 | $84.60 | $154.67 | 32,360 | — | — |
| 2009-06-24 | $79.00 | $144.43 | 17,650 | — | — |
| 2009-06-23 | $82.20 | $150.28 | 24,980 | — | — |
| 2009-06-22 | $84.80 | $155.03 | 25,405 | — | — |
| 2009-06-19 | $93.20 | $170.39 | 52,095 | — | — |
| 2009-06-18 | $98.00 | $179.16 | 20,780 | — | — |
| 2009-06-17 | $94.80 | $173.31 | 27,435 | — | — |
| 2009-06-16 | $104.40 | $190.86 | 15,015 | — | — |
| 2009-06-15 | $107.20 | $195.98 | 24,965 | — | — |
| 2009-06-12 | $118.80 | $217.19 | 9,560 | — | — |
| 2009-06-11 | $122.00 | $223.04 | 10,595 | — | — |
| 2009-06-10 | $123.60 | $225.97 | 13,005 | — | — |
| 2009-06-09 | $125.00 | $228.52 | 7,475 | — | — |
| 2009-06-08 | $123.00 | $224.87 | 10,150 | — | — |
| 2009-06-05 | $122.80 | $224.50 | 25,340 | — | — |
| 2009-06-04 | $135.40 | $247.54 | 20,815 | — | — |
| 2009-06-03 | $122.00 | $223.04 | 8,635 | — | — |
| 2009-06-02 | $124.40 | $227.43 | 16,545 | — | — |
| 2009-06-01 | $122.40 | $223.77 | 17,525 | — | — |
| 2009-05-29 | $119.60 | $218.65 | 12,790 | — | — |
| 2009-05-28 | $113.00 | $206.59 | 16,715 | — | — |
| 2009-05-27 | $114.60 | $209.51 | 21,125 | — | — |
| 2009-05-26 | $127.60 | $233.28 | 11,955 | — | — |
| 2009-05-22 | $118.40 | $216.46 | 16,150 | — | — |
| 2009-05-21 | $121.20 | $221.58 | 19,720 | — | — |
| 2009-05-20 | $127.60 | $233.28 | 29,695 | — | — |
| 2009-05-19 | $146.40 | $267.65 | 14,220 | — | — |
| 2009-05-18 | $158.80 | $290.32 | 10,835 | — | — |
| 2009-05-15 | $145.40 | $265.82 | 21,725 | — | — |
| 2009-05-14 | $149.00 | $272.40 | 24,920 | — | — |
| 2009-05-13 | $146.20 | $267.28 | 22,670 | — | — |
| 2009-05-12 | $161.20 | $294.71 | 27,075 | — | — |
| 2009-05-11 | $175.40 | $320.67 | 26,065 | — | — |
| 2009-05-08 | $173.20 | $316.64 | 46,130 | — | — |
| 2009-05-07 | $152.60 | $278.98 | 21,180 | — | — |
| 2009-05-06 | $166.00 | $303.48 | 24,045 | — | — |
| 2009-05-05 | $154.60 | $282.64 | 21,980 | — | — |
| 2009-05-04 | $147.20 | $269.11 | 19,225 | — | — |
| 2009-05-01 | $119.60 | $218.65 | 13,060 | — | — |
| 2009-04-30 | $117.20 | $214.26 | 23,740 | — | — |
| 2009-04-29 | $117.60 | $215.00 | 23,670 | — | — |
| 2009-04-28 | $115.40 | $210.97 | 14,100 | — | — |
| 2009-04-27 | $112.20 | $205.12 | 16,925 | — | — |
| 2009-04-24 | $132.80 | $242.78 | 29,025 | — | — |
| 2009-04-23 | $107.40 | $196.35 | 14,025 | — | — |
| 2009-04-22 | $113.20 | $206.95 | 12,575 | — | — |
| 2009-04-21 | $118.20 | $216.09 | 18,915 | — | — |
| 2009-04-20 | $117.00 | $213.90 | 20,430 | — | — |
| 2009-04-17 | $144.60 | $264.36 | 13,540 | — | — |
| 2009-04-16 | $134.80 | $246.44 | 16,040 | — | — |
| 2009-04-15 | $124.20 | $227.06 | 16,050 | — | — |
| 2009-04-14 | $121.80 | $222.67 | 19,025 | — | — |
| 2009-04-13 | $137.40 | $251.19 | 22,740 | — | — |
| 2009-04-09 | $116.20 | $212.44 | 20,950 | — | — |
| 2009-04-08 | $101.20 | $185.01 | 12,820 | — | — |
| 2009-04-07 | $103.20 | $188.67 | 13,275 | — | — |
| 2009-04-06 | $116.20 | $212.44 | 17,590 | — | — |
| 2009-04-03 | $116.40 | $212.80 | 12,890 | — | — |
| 2009-04-02 | $118.60 | $216.82 | 15,975 | — | — |
| 2009-04-01 | $119.60 | $218.65 | 17,405 | — | — |
| 2009-03-31 | $112.00 | $204.76 | 16,660 | — | — |
| 2009-03-30 | $108.60 | $198.54 | 10,895 | — | — |
| 2009-03-27 | $126.40 | $231.08 | 13,745 | — | — |
| 2009-03-26 | $133.40 | $243.88 | 10,690 | — | — |
| 2009-03-25 | $130.60 | $238.76 | 19,270 | — | — |
| 2009-03-24 | $120.00 | $219.38 | 24,150 | — | — |
| 2009-03-23 | $150.80 | $275.69 | 24,040 | — | — |
| 2009-03-20 | $113.00 | $206.59 | 21,375 | — | — |
| 2009-03-19 | $112.60 | $205.86 | 19,230 | — | — |
| 2009-03-18 | $119.20 | $217.92 | 11,395 | — | — |
| 2009-03-17 | $101.40 | $185.38 | 10,205 | — | — |
| 2009-03-16 | $96.20 | $175.87 | 15,705 | — | — |
| 2009-03-13 | $91.40 | $167.10 | 13,190 | — | — |
| 2009-03-12 | $92.40 | $168.93 | 14,125 | — | — |
| 2009-03-11 | $79.00 | $144.43 | 15,925 | — | — |
| 2009-03-10 | $87.20 | $159.42 | 13,920 | — | — |
| 2009-03-09 | $79.00 | $144.43 | 15,680 | — | — |
| 2009-03-06 | $75.40 | $137.85 | 21,010 | — | — |
| 2009-03-05 | $70.00 | $127.97 | 16,855 | — | — |
| 2009-03-04 | $78.60 | $143.70 | 18,625 | — | — |
| 2009-03-03 | $76.60 | $140.04 | 22,380 | — | — |
| 2009-03-02 | $79.60 | $145.52 | 14,925 | — | — |
| 2009-02-27 | $79.40 | $145.16 | 14,980 | — | — |
| 2009-02-26 | $89.60 | $163.81 | 14,360 | — | — |
| 2009-02-25 | $84.20 | $153.93 | 19,695 | — | — |
| 2009-02-24 | $85.00 | $155.40 | 24,985 | — | — |
| 2009-02-23 | $85.60 | $156.49 | 24,125 | — | — |
| 2009-02-20 | $93.80 | $171.49 | 33,595 | — | — |
| 2009-02-19 | $107.60 | $196.71 | 15,240 | — | — |
| 2009-02-18 | $116.00 | $212.07 | 13,930 | — | — |
| 2009-02-17 | $122.80 | $224.50 | 21,330 | — | — |
| 2009-02-13 | $139.00 | $254.12 | 12,480 | — | — |
| 2009-02-12 | $152.40 | $278.62 | 11,595 | — | — |
| 2009-02-11 | $161.60 | $295.44 | 11,155 | — | — |
| 2009-02-10 | $152.40 | $278.62 | 17,125 | — | — |
| 2009-02-09 | $177.60 | $324.69 | 21,380 | — | — |
| 2009-02-06 | $164.60 | $300.92 | 19,590 | — | — |
| 2009-02-05 | $152.60 | $278.98 | 11,785 | — | — |
| 2009-02-04 | $147.20 | $269.11 | 11,380 | — | — |
| 2009-02-03 | $145.80 | $266.55 | 20,685 | — | — |
| 2009-02-02 | $141.40 | $258.51 | 21,995 | — | — |
| 2009-01-30 | $134.60 | $246.08 | 25,560 | — | — |
| 2009-01-29 | $136.00 | $248.64 | 20,310 | — | — |
| 2009-01-28 | $136.20 | $249.00 | 19,385 | — | — |
| 2009-01-27 | $124.80 | $228.16 | 9,910 | — | — |
| 2009-01-26 | $122.00 | $223.04 | 17,760 | — | — |
| 2009-01-23 | $122.80 | $224.50 | 16,190 | — | — |
| 2009-01-22 | $117.60 | $215.00 | 12,585 | — | — |
| 2009-01-21 | $126.60 | $231.45 | 24,595 | — | — |
| 2009-01-20 | $113.20 | $206.95 | 14,940 | — | — |
| 2009-01-16 | $133.20 | $243.52 | 12,735 | — | — |
| 2009-01-15 | $136.20 | $249.00 | 17,235 | — | — |
| 2009-01-14 | $142.40 | $260.34 | 11,045 | — | — |
| 2009-01-13 | $153.80 | $281.18 | 9,920 | — | — |
| 2009-01-12 | $148.40 | $271.30 | 10,940 | — | — |
| 2009-01-09 | $158.40 | $289.59 | 11,230 | — | — |
| 2009-01-08 | $167.20 | $305.67 | 12,915 | — | — |
| 2009-01-07 | $163.00 | $298.00 | 14,870 | — | — |
| 2009-01-06 | $178.60 | $326.52 | 18,235 | — | — |
| 2009-01-05 | $176.20 | $322.13 | 21,705 | — | — |
| 2009-01-02 | $200.60 | $366.74 | 16,855 | — | — |