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
- 2005-08-22 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 | $49.20 | $49.20 | 241 | — | — |
| 2009-12-30 | $48.00 | $48.00 | 519 | — | — |
| 2009-12-29 | $49.20 | $49.20 | 303 | — | — |
| 2009-12-28 | $45.60 | $45.60 | 600 | — | — |
| 2009-12-24 | $49.20 | $49.20 | 125 | — | — |
| 2009-12-23 | $48.00 | $48.00 | 193 | — | — |
| 2009-12-22 | $48.00 | $48.00 | 513 | — | — |
| 2009-12-21 | $49.20 | $49.20 | 802 | — | — |
| 2009-12-18 | $48.00 | $48.00 | 142 | — | — |
| 2009-12-17 | $48.00 | $48.00 | 428 | — | — |
| 2009-12-16 | $46.80 | $46.80 | 654 | — | — |
| 2009-12-15 | $49.20 | $49.20 | 613 | — | — |
| 2009-12-14 | $49.20 | $49.20 | 488 | — | — |
| 2009-12-11 | $50.40 | $50.40 | 223 | — | — |
| 2009-12-10 | $48.00 | $48.00 | 142 | — | — |
| 2009-12-09 | $51.60 | $51.60 | 300 | — | — |
| 2009-12-08 | $51.60 | $51.60 | 256 | — | — |
| 2009-12-07 | $51.60 | $51.60 | 50 | — | — |
| 2009-12-04 | $51.60 | $51.60 | 575 | — | — |
| 2009-12-03 | $51.60 | $51.60 | 95 | — | — |
| 2009-12-02 | $52.80 | $52.80 | 646 | — | — |
| 2009-12-01 | $52.80 | $52.80 | 213 | — | — |
| 2009-11-30 | $55.20 | $55.20 | 6 | — | — |
| 2009-11-27 | $58.80 | $58.80 | 0 | — | — |
| 2009-11-25 | $58.80 | $58.80 | 97 | — | — |
| 2009-11-24 | $56.40 | $56.40 | 215 | — | — |
| 2009-11-23 | $55.20 | $55.20 | 232 | — | — |
| 2009-11-20 | $57.60 | $57.60 | 806 | — | — |
| 2009-11-19 | $57.60 | $57.60 | 1,345 | — | — |
| 2009-11-18 | $57.60 | $57.60 | 290 | — | — |
| 2009-11-17 | $60.00 | $60.00 | 714 | — | — |
| 2009-11-16 | $56.40 | $56.40 | 192 | — | — |
| 2009-11-13 | $57.60 | $57.60 | 193 | — | — |
| 2009-11-12 | $54.00 | $54.00 | 53 | — | — |
| 2009-11-11 | $54.00 | $54.00 | 338 | — | — |
| 2009-11-10 | $61.20 | $61.20 | 298 | — | — |
| 2009-11-09 | $54.00 | $54.00 | 660 | — | — |
| 2009-11-06 | $50.40 | $50.40 | 388 | — | — |
| 2009-11-05 | $48.00 | $48.00 | 479 | — | — |
| 2009-11-04 | $49.20 | $49.20 | 258 | — | — |
| 2009-11-03 | $54.00 | $54.00 | 44 | — | — |
| 2009-11-02 | $49.20 | $49.20 | 275 | — | — |
| 2009-10-30 | $51.60 | $51.60 | 1,668 | — | — |
| 2009-10-29 | $51.60 | $51.60 | 1,133 | — | — |
| 2009-10-28 | $49.20 | $49.20 | 915 | — | — |
| 2009-10-27 | $54.00 | $54.00 | 342 | — | — |
| 2009-10-26 | $54.00 | $54.00 | 644 | — | — |
| 2009-10-23 | $60.00 | $60.00 | 967 | — | — |
| 2009-10-22 | $55.20 | $55.20 | 1,180 | — | — |
| 2009-10-21 | $55.20 | $55.20 | 306 | — | — |
| 2009-10-20 | $55.20 | $55.20 | 508 | — | — |
| 2009-10-19 | $51.60 | $51.60 | 568 | — | — |
| 2009-10-16 | $51.60 | $51.60 | 244 | — | — |
| 2009-10-15 | $52.80 | $52.80 | 375 | — | — |
| 2009-10-14 | $50.40 | $50.40 | 435 | — | — |
| 2009-10-13 | $54.00 | $54.00 | 411 | — | — |
| 2009-10-12 | $50.40 | $50.40 | 178 | — | — |
| 2009-10-09 | $54.00 | $54.00 | 393 | — | — |
| 2009-10-08 | $55.20 | $55.20 | 1,328 | — | — |
| 2009-10-07 | $51.60 | $51.60 | 793 | — | — |
| 2009-10-06 | $56.40 | $56.40 | 808 | — | — |
| 2009-10-05 | $56.40 | $56.40 | 106 | — | — |
| 2009-10-02 | $58.80 | $58.80 | 769 | — | — |
| 2009-10-01 | $55.20 | $55.20 | 450 | — | — |
| 2009-09-30 | $58.80 | $58.80 | 1,643 | — | — |
| 2009-09-29 | $55.20 | $55.20 | 538 | — | — |
| 2009-09-28 | $57.60 | $57.60 | 112 | — | — |
| 2009-09-25 | $56.40 | $56.40 | 52 | — | — |
| 2009-09-24 | $58.80 | $58.80 | 484 | — | — |
| 2009-09-23 | $56.40 | $56.40 | 318 | — | — |
| 2009-09-22 | $60.00 | $60.00 | 175 | — | — |
| 2009-09-21 | $60.00 | $60.00 | 218 | — | — |
| 2009-09-18 | $60.00 | $60.00 | 262 | — | — |
| 2009-09-17 | $60.00 | $60.00 | 629 | — | — |
| 2009-09-16 | $62.40 | $62.40 | 928 | — | — |
| 2009-09-15 | $58.80 | $58.80 | 293 | — | — |
| 2009-09-14 | $60.00 | $60.00 | 780 | — | — |
| 2009-09-11 | $62.40 | $62.40 | 441 | — | — |
| 2009-09-10 | $64.80 | $64.80 | 668 | — | — |
| 2009-09-09 | $63.60 | $63.60 | 478 | — | — |
| 2009-09-08 | $63.60 | $63.60 | 297 | — | — |
| 2009-09-04 | $64.80 | $64.80 | 151 | — | — |
| 2009-09-03 | $64.80 | $64.80 | 789 | — | — |
| 2009-09-02 | $60.00 | $60.00 | 224 | — | — |
| 2009-09-01 | $57.60 | $57.60 | 283 | — | — |
| 2009-08-31 | $60.00 | $60.00 | 592 | — | — |
| 2009-08-28 | $63.60 | $63.60 | 478 | — | — |
| 2009-08-27 | $63.60 | $63.60 | 175 | — | — |
| 2009-08-26 | $66.00 | $66.00 | 566 | — | — |
| 2009-08-25 | $63.60 | $63.60 | 312 | — | — |
| 2009-08-24 | $56.40 | $56.40 | 455 | — | — |
| 2009-08-21 | $57.60 | $57.60 | 753 | — | — |
| 2009-08-20 | $52.80 | $52.80 | 248 | — | — |
| 2009-08-19 | $60.00 | $60.00 | 1,260 | — | — |
| 2009-08-18 | $60.00 | $60.00 | 330 | — | — |
| 2009-08-17 | $60.00 | $60.00 | 296 | — | — |
| 2009-08-14 | $84.00 | $84.00 | 390 | — | — |
| 2009-08-13 | $62.40 | $62.40 | 362 | — | — |
| 2009-08-12 | $64.80 | $64.80 | 1,093 | — | — |
| 2009-08-11 | $55.20 | $55.20 | 161 | — | — |
| 2009-08-10 | $49.20 | $49.20 | 428 | — | — |
| 2009-08-07 | $49.20 | $49.20 | 164 | — | — |
| 2009-08-06 | $55.20 | $55.20 | 753 | — | — |
| 2009-08-05 | $52.80 | $52.80 | 463 | — | — |
| 2009-08-04 | $50.40 | $50.40 | 138 | — | — |
| 2009-08-03 | $48.00 | $48.00 | 35 | — | — |
| 2009-07-31 | $49.20 | $49.20 | 94 | — | — |
| 2009-07-30 | $49.20 | $49.20 | 155 | — | — |
| 2009-07-29 | $46.80 | $46.80 | 417 | — | — |
| 2009-07-28 | $50.40 | $50.40 | 238 | — | — |
| 2009-07-27 | $52.80 | $52.80 | 171 | — | — |
| 2009-07-24 | $52.80 | $52.80 | 569 | — | — |
| 2009-07-23 | $51.60 | $51.60 | 218 | — | — |
| 2009-07-22 | $52.80 | $52.80 | 518 | — | — |
| 2009-07-21 | $52.80 | $52.80 | 413 | — | — |
| 2009-07-20 | $52.80 | $52.80 | 509 | — | — |
| 2009-07-17 | $48.00 | $48.00 | 973 | — | — |
| 2009-07-16 | $46.80 | $46.80 | 568 | — | — |
| 2009-07-15 | $48.00 | $48.00 | 604 | — | — |
| 2009-07-14 | $44.40 | $44.40 | 541 | — | — |
| 2009-07-13 | $48.00 | $48.00 | 669 | — | — |
| 2009-07-10 | $54.00 | $54.00 | 429 | — | — |
| 2009-07-09 | $51.60 | $51.60 | 1,592 | — | — |
| 2009-07-08 | $50.40 | $50.40 | 1,903 | — | — |
| 2009-07-07 | $50.40 | $50.40 | 424 | — | — |
| 2009-07-06 | $56.40 | $56.40 | 273 | — | — |
| 2009-07-02 | $56.40 | $56.40 | 1,339 | — | — |
| 2009-07-01 | $52.80 | $52.80 | 376 | — | — |
| 2009-06-30 | $56.40 | $56.40 | 213 | — | — |
| 2009-06-29 | $60.00 | $60.00 | 278 | — | — |
| 2009-06-26 | $62.40 | $62.40 | 125 | — | — |
| 2009-06-25 | $60.00 | $60.00 | 244 | — | — |
| 2009-06-24 | $64.80 | $64.80 | 452 | — | — |
| 2009-06-23 | $64.80 | $64.80 | 9 | — | — |
| 2009-06-22 | $67.20 | $67.20 | 316 | — | — |
| 2009-06-19 | $64.80 | $64.80 | 119 | — | — |
| 2009-06-18 | $69.60 | $69.60 | 67 | — | — |
| 2009-06-17 | $67.20 | $67.20 | 185 | — | — |
| 2009-06-16 | $66.00 | $66.00 | 93 | — | — |
| 2009-06-15 | $66.00 | $66.00 | 151 | — | — |
| 2009-06-12 | $61.20 | $61.20 | 288 | — | — |
| 2009-06-11 | $75.60 | $75.60 | 335 | — | — |
| 2009-06-10 | $74.40 | $74.40 | 419 | — | — |
| 2009-06-09 | $81.60 | $81.60 | 207 | — | — |
| 2009-06-08 | $81.60 | $81.60 | 205 | — | — |
| 2009-06-05 | $78.00 | $78.00 | 71 | — | — |
| 2009-06-04 | $78.00 | $78.00 | 535 | — | — |
| 2009-06-03 | $84.00 | $84.00 | 214 | — | — |
| 2009-06-02 | $88.80 | $88.80 | 13 | — | — |
| 2009-06-01 | $90.00 | $90.00 | 408 | — | — |
| 2009-05-29 | $81.60 | $81.60 | 284 | — | — |
| 2009-05-28 | $84.00 | $84.00 | 527 | — | — |
| 2009-05-27 | $93.60 | $93.60 | 160 | — | — |
| 2009-05-26 | $91.20 | $91.20 | 653 | — | — |
| 2009-05-22 | $98.40 | $98.40 | 663 | — | — |
| 2009-05-21 | $98.40 | $98.40 | 256 | — | — |
| 2009-05-20 | $96.00 | $96.00 | 1,440 | — | — |
| 2009-05-19 | $96.00 | $96.00 | 1,032 | — | — |
| 2009-05-18 | $88.80 | $88.80 | 3,188 | — | — |
| 2009-05-15 | $72.00 | $72.00 | 77 | — | — |
| 2009-05-14 | $72.00 | $72.00 | 1,008 | — | — |
| 2009-05-13 | $72.00 | $72.00 | 194 | — | — |
| 2009-05-12 | $75.60 | $75.60 | 502 | — | — |
| 2009-05-11 | $72.00 | $72.00 | 640 | — | — |
| 2009-05-08 | $70.80 | $70.80 | 524 | — | — |
| 2009-05-07 | $62.40 | $62.40 | 936 | — | — |
| 2009-05-06 | $62.40 | $62.40 | 757 | — | — |
| 2009-05-05 | $66.00 | $66.00 | 388 | — | — |
| 2009-05-04 | $60.00 | $60.00 | 228 | — | — |
| 2009-05-01 | $67.20 | $67.20 | 28 | — | — |
| 2009-04-30 | $60.00 | $60.00 | 358 | — | — |
| 2009-04-29 | $57.60 | $57.60 | 485 | — | — |
| 2009-04-28 | $60.00 | $60.00 | 92 | — | — |
| 2009-04-27 | $57.60 | $57.60 | 338 | — | — |
| 2009-04-24 | $60.00 | $60.00 | 63 | — | — |
| 2009-04-23 | $58.80 | $58.80 | 478 | — | — |
| 2009-04-22 | $54.00 | $54.00 | 543 | — | — |
| 2009-04-21 | $52.80 | $52.80 | 293 | — | — |
| 2009-04-20 | $58.80 | $58.80 | 611 | — | — |
| 2009-04-17 | $61.20 | $61.20 | 148 | — | — |
| 2009-04-16 | $63.60 | $63.60 | 27 | — | — |
| 2009-04-15 | $64.80 | $64.80 | 859 | — | — |
| 2009-04-14 | $61.20 | $61.20 | 1,189 | — | — |
| 2009-04-13 | $49.20 | $49.20 | 306 | — | — |
| 2009-04-09 | $57.60 | $57.60 | 386 | — | — |
| 2009-04-08 | $56.40 | $56.40 | 521 | — | — |
| 2009-04-07 | $54.00 | $54.00 | 383 | — | — |
| 2009-04-06 | $56.40 | $56.40 | 543 | — | — |
| 2009-04-03 | $57.60 | $57.60 | 175 | — | — |
| 2009-04-02 | $66.00 | $66.00 | 389 | — | — |
| 2009-04-01 | $66.00 | $66.00 | 200 | — | — |
| 2009-03-31 | $64.80 | $64.80 | 72 | — | — |
| 2009-03-30 | $56.40 | $56.40 | 118 | — | — |
| 2009-03-27 | $66.00 | $66.00 | 1,034 | — | — |
| 2009-03-26 | $62.40 | $62.40 | 90 | — | — |
| 2009-03-25 | $63.60 | $63.60 | 195 | — | — |
| 2009-03-24 | $63.60 | $63.60 | 371 | — | — |
| 2009-03-23 | $60.00 | $60.00 | 40 | — | — |
| 2009-03-20 | $60.00 | $60.00 | 734 | — | — |
| 2009-03-19 | $50.40 | $50.40 | 1,205 | — | — |
| 2009-03-18 | $48.00 | $48.00 | 538 | — | — |
| 2009-03-17 | $48.00 | $48.00 | 435 | — | — |
| 2009-03-16 | $48.00 | $48.00 | 313 | — | — |
| 2009-03-13 | $42.00 | $42.00 | 303 | — | — |
| 2009-03-12 | $42.00 | $42.00 | 242 | — | — |
| 2009-03-11 | $39.60 | $39.60 | 88 | — | — |
| 2009-03-10 | $42.00 | $42.00 | 293 | — | — |
| 2009-03-09 | $39.60 | $39.60 | 426 | — | — |
| 2009-03-06 | $45.60 | $45.60 | 361 | — | — |
| 2009-03-05 | $51.60 | $51.60 | 43 | — | — |
| 2009-03-04 | $49.20 | $49.20 | 152 | — | — |
| 2009-03-03 | $45.60 | $45.60 | 43 | — | — |
| 2009-03-02 | $45.60 | $45.60 | 37 | — | — |
| 2009-02-27 | $52.80 | $52.80 | 0 | — | — |
| 2009-02-26 | $52.80 | $52.80 | 133 | — | — |
| 2009-02-25 | $49.20 | $49.20 | 294 | — | — |
| 2009-02-24 | $48.00 | $48.00 | 103 | — | — |
| 2009-02-23 | $48.00 | $48.00 | 638 | — | — |
| 2009-02-20 | $42.00 | $42.00 | 608 | — | — |
| 2009-02-19 | $46.80 | $46.80 | 178 | — | — |
| 2009-02-18 | $45.60 | $45.60 | 741 | — | — |
| 2009-02-17 | $56.40 | $56.40 | 278 | — | — |
| 2009-02-13 | $57.60 | $57.60 | 104 | — | — |
| 2009-02-12 | $60.00 | $60.00 | 174 | — | — |
| 2009-02-11 | $66.00 | $66.00 | 4 | — | — |
| 2009-02-10 | $58.80 | $58.80 | 340 | — | — |
| 2009-02-09 | $63.60 | $63.60 | 142 | — | — |
| 2009-02-06 | $66.00 | $66.00 | 738 | — | — |
| 2009-02-05 | $60.00 | $60.00 | 167 | — | — |
| 2009-02-04 | $58.80 | $58.80 | 288 | — | — |
| 2009-02-03 | $61.20 | $61.20 | 383 | — | — |
| 2009-02-02 | $60.00 | $60.00 | 337 | — | — |
| 2009-01-30 | $51.60 | $51.60 | 275 | — | — |
| 2009-01-29 | $50.40 | $50.40 | 113 | — | — |
| 2009-01-28 | $50.40 | $50.40 | 217 | — | — |
| 2009-01-27 | $49.20 | $49.20 | 457 | — | — |
| 2009-01-26 | $52.80 | $52.80 | 225 | — | — |
| 2009-01-23 | $48.00 | $48.00 | 387 | — | — |
| 2009-01-22 | $50.40 | $50.40 | 333 | — | — |
| 2009-01-21 | $51.60 | $51.60 | 342 | — | — |
| 2009-01-20 | $51.60 | $51.60 | 402 | — | — |
| 2009-01-16 | $52.80 | $52.80 | 83 | — | — |
| 2009-01-15 | $51.60 | $51.60 | 175 | — | — |
| 2009-01-14 | $51.60 | $51.60 | 98 | — | — |
| 2009-01-13 | $51.60 | $51.60 | 28 | — | — |
| 2009-01-12 | $51.60 | $51.60 | 488 | — | — |
| 2009-01-09 | $60.00 | $60.00 | 196 | — | — |
| 2009-01-08 | $60.00 | $60.00 | 293 | — | — |
| 2009-01-07 | $62.40 | $62.40 | 107 | — | — |
| 2009-01-06 | $61.20 | $61.20 | 258 | — | — |
| 2009-01-05 | $61.20 | $61.20 | 63 | — | — |
| 2009-01-02 | $64.80 | $64.80 | 253 | — | — |