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
- 1986-06-11 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 | $62.00 | $62.00 | 2,200 | — | — |
| 2009-12-30 | $59.00 | $59.00 | 0 | — | — |
| 2009-12-29 | $59.00 | $59.00 | 700 | — | — |
| 2009-12-28 | $59.00 | $59.00 | 700 | — | — |
| 2009-12-24 | $58.00 | $58.00 | 1,400 | — | — |
| 2009-12-23 | $58.00 | $58.00 | 1,000 | — | — |
| 2009-12-22 | $58.00 | $58.00 | 400 | — | — |
| 2009-12-21 | $58.00 | $58.00 | 3,100 | — | — |
| 2009-12-18 | $61.00 | $61.00 | 0 | — | — |
| 2009-12-17 | $61.00 | $61.00 | 400 | — | — |
| 2009-12-16 | $58.00 | $58.00 | 1,200 | — | — |
| 2009-12-15 | $58.00 | $58.00 | 1,300 | — | — |
| 2009-12-14 | $58.00 | $58.00 | 5,700 | — | — |
| 2009-12-11 | $56.00 | $56.00 | 0 | — | — |
| 2009-12-10 | $56.00 | $56.00 | 0 | — | — |
| 2009-12-09 | $56.00 | $56.00 | 0 | — | — |
| 2009-12-08 | $56.00 | $56.00 | 800 | — | — |
| 2009-12-07 | $55.95 | $55.95 | 0 | — | — |
| 2009-12-04 | $55.95 | $55.95 | 0 | — | — |
| 2009-12-03 | $55.95 | $55.95 | 0 | — | — |
| 2009-12-02 | $55.95 | $55.95 | 100 | — | — |
| 2009-12-01 | $56.00 | $56.00 | 0 | — | — |
| 2009-11-30 | $56.00 | $56.00 | 800 | — | — |
| 2009-11-27 | $54.30 | $54.30 | 0 | — | — |
| 2009-11-25 | $54.30 | $54.30 | 400 | — | — |
| 2009-11-24 | $54.12 | $54.12 | 0 | — | — |
| 2009-11-23 | $54.12 | $54.12 | 200 | — | — |
| 2009-11-20 | $56.00 | $56.00 | 0 | — | — |
| 2009-11-19 | $56.00 | $56.00 | 0 | — | — |
| 2009-11-18 | $56.00 | $56.00 | 1,200 | — | — |
| 2009-11-17 | $56.00 | $56.00 | 1,800 | — | — |
| 2009-11-16 | $56.00 | $56.00 | 1,000 | — | — |
| 2009-11-13 | $54.50 | $54.50 | 800 | — | — |
| 2009-11-12 | $55.00 | $55.00 | 900 | — | — |
| 2009-11-11 | $55.00 | $55.00 | 0 | — | — |
| 2009-11-10 | $55.00 | $55.00 | 0 | — | — |
| 2009-11-09 | $55.00 | $55.00 | 0 | — | — |
| 2009-11-06 | $55.00 | $55.00 | 0 | — | — |
| 2009-11-05 | $55.00 | $55.00 | 0 | — | — |
| 2009-11-04 | $55.00 | $55.00 | 200 | — | — |
| 2009-11-03 | $55.00 | $55.00 | 100 | — | — |
| 2009-11-02 | $53.10 | $53.10 | 0 | — | — |
| 2009-10-30 | $53.10 | $53.10 | 400 | — | — |
| 2009-10-29 | $56.40 | $56.40 | 2,400 | — | — |
| 2009-10-28 | $54.75 | $54.75 | 1,900 | — | — |
| 2009-10-27 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-26 | $56.00 | $56.00 | 500 | — | — |
| 2009-10-23 | $56.77 | $56.77 | 0 | — | — |
| 2009-10-22 | $56.77 | $56.77 | 200 | — | — |
| 2009-10-21 | $57.00 | $57.00 | 3,100 | — | — |
| 2009-10-20 | $58.00 | $58.00 | 100 | — | — |
| 2009-10-19 | $56.51 | $56.51 | 0 | — | — |
| 2009-10-16 | $56.51 | $56.51 | 300 | — | — |
| 2009-10-15 | $58.00 | $58.00 | 3,700 | — | — |
| 2009-10-14 | $56.76 | $56.76 | 1,500 | — | — |
| 2009-10-13 | $55.00 | $55.00 | 0 | — | — |
| 2009-10-12 | $55.00 | $55.00 | 1,400 | — | — |
| 2009-10-09 | $54.22 | $54.22 | 0 | — | — |
| 2009-10-08 | $54.22 | $54.22 | 1,100 | — | — |
| 2009-10-07 | $56.00 | $56.00 | 1,300 | — | — |
| 2009-10-06 | $58.00 | $58.00 | 1,600 | — | — |
| 2009-10-05 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-02 | $56.00 | $56.00 | 800 | — | — |
| 2009-10-01 | $57.50 | $57.50 | 100 | — | — |
| 2009-09-30 | $57.98 | $57.98 | 100 | — | — |
| 2009-09-29 | $53.00 | $53.00 | 800 | — | — |
| 2009-09-28 | $52.00 | $52.00 | 0 | — | — |
| 2009-09-25 | $52.00 | $52.00 | 0 | — | — |
| 2009-09-24 | $52.00 | $52.00 | 100 | — | — |
| 2009-09-23 | $52.05 | $52.05 | 200 | — | — |
| 2009-09-22 | $54.95 | $54.95 | 200 | — | — |
| 2009-09-21 | $52.00 | $52.00 | 0 | — | — |
| 2009-09-18 | $52.00 | $52.00 | 800 | — | — |
| 2009-09-17 | $51.37 | $51.37 | 0 | — | — |
| 2009-09-16 | $51.37 | $51.37 | 500 | — | — |
| 2009-09-15 | $52.50 | $52.50 | 400 | — | — |
| 2009-09-14 | $52.97 | $52.97 | 0 | — | — |
| 2009-09-11 | $52.97 | $52.97 | 0 | — | — |
| 2009-09-10 | $52.97 | $52.97 | 0 | — | — |
| 2009-09-09 | $52.97 | $52.97 | 500 | — | — |
| 2009-09-08 | $52.60 | $52.60 | 0 | — | — |
| 2009-09-04 | $52.60 | $52.60 | 0 | — | — |
| 2009-09-03 | $52.60 | $52.60 | 0 | — | — |
| 2009-09-02 | $52.60 | $52.60 | 700 | — | — |
| 2009-09-01 | $54.99 | $54.99 | 0 | — | — |
| 2009-08-31 | $54.99 | $54.99 | 0 | — | — |
| 2009-08-28 | $54.99 | $54.99 | 0 | — | — |
| 2009-08-27 | $54.99 | $54.99 | 200 | — | — |
| 2009-08-26 | $55.00 | $55.00 | 400 | — | — |
| 2009-08-25 | $55.99 | $55.99 | 200 | — | — |
| 2009-08-24 | $56.99 | $56.99 | 0 | — | — |
| 2009-08-21 | $56.99 | $56.99 | 100 | — | — |
| 2009-08-20 | $54.25 | $54.25 | 100 | — | — |
| 2009-08-19 | $54.24 | $54.24 | 0 | — | — |
| 2009-08-18 | $54.24 | $54.24 | 3,700 | — | — |
| 2009-08-17 | $53.50 | $53.50 | 100 | — | — |
| 2009-08-14 | $53.25 | $53.25 | 500 | — | — |
| 2009-08-13 | $56.25 | $56.25 | 3,800 | — | — |
| 2009-08-12 | $53.90 | $53.90 | 11,700 | — | — |
| 2009-08-11 | $50.50 | $50.50 | 400 | — | — |
| 2009-08-10 | $52.00 | $52.00 | 1,500 | — | — |
| 2009-08-07 | $52.00 | $52.00 | 2,400 | — | — |
| 2009-08-06 | $47.00 | $47.00 | 0 | — | — |
| 2009-08-05 | $47.00 | $47.00 | 0 | — | — |
| 2009-08-04 | $47.00 | $47.00 | 1,600 | — | — |
| 2009-08-03 | $47.00 | $47.00 | 1,500 | — | — |
| 2009-07-31 | $46.02 | $46.02 | 1,400 | — | — |
| 2009-07-30 | $47.21 | $47.21 | 5,100 | — | — |
| 2009-07-29 | $46.01 | $46.01 | 1,500 | — | — |
| 2009-07-28 | $46.80 | $46.80 | 2,800 | — | — |
| 2009-07-27 | $46.97 | $46.97 | 200 | — | — |
| 2009-07-24 | $47.00 | $47.00 | 0 | — | — |
| 2009-07-23 | $47.00 | $47.00 | 0 | — | — |
| 2009-07-22 | $47.00 | $47.00 | 400 | — | — |
| 2009-07-21 | $48.50 | $48.50 | 0 | — | — |
| 2009-07-20 | $48.50 | $48.50 | 200 | — | — |
| 2009-07-17 | $48.49 | $48.49 | 0 | — | — |
| 2009-07-16 | $48.49 | $48.49 | 0 | — | — |
| 2009-07-15 | $48.49 | $48.49 | 600 | — | — |
| 2009-07-14 | $47.00 | $47.00 | 0 | — | — |
| 2009-07-13 | $47.00 | $47.00 | 700 | — | — |
| 2009-07-10 | $46.99 | $46.99 | 100 | — | — |
| 2009-07-09 | $48.45 | $48.45 | 0 | — | — |
| 2009-07-08 | $48.45 | $48.45 | 0 | — | — |
| 2009-07-07 | $48.45 | $48.45 | 0 | — | — |
| 2009-07-06 | $48.45 | $48.45 | 0 | — | — |
| 2009-07-02 | $48.45 | $48.45 | 0 | — | — |
| 2009-07-01 | $48.45 | $48.45 | 0 | — | — |
| 2009-06-30 | $48.45 | $48.45 | 0 | — | — |
| 2009-06-29 | $48.45 | $48.45 | 0 | — | — |
| 2009-06-26 | $48.45 | $48.45 | 100 | — | — |
| 2009-06-25 | $45.22 | $45.22 | 4,900 | — | — |
| 2009-06-24 | $50.00 | $50.00 | 0 | — | — |
| 2009-06-23 | $50.00 | $50.00 | 0 | — | — |
| 2009-06-22 | $50.00 | $50.00 | 0 | — | — |
| 2009-06-19 | $50.00 | $50.00 | 0 | — | — |
| 2009-06-18 | $50.00 | $50.00 | 0 | — | — |
| 2009-06-17 | $50.00 | $50.00 | 300 | — | — |
| 2009-06-16 | $50.00 | $50.00 | 11,500 | — | — |
| 2009-06-15 | $48.00 | $48.00 | 4,400 | — | — |
| 2009-06-12 | $47.50 | $47.50 | 0 | — | — |
| 2009-06-11 | $47.50 | $47.50 | 0 | — | — |
| 2009-06-10 | $47.50 | $47.50 | 0 | — | — |
| 2009-06-09 | $47.50 | $47.50 | 300 | — | — |
| 2009-06-08 | $46.04 | $46.04 | 0 | — | — |
| 2009-06-05 | $46.04 | $46.04 | 0 | — | — |
| 2009-06-04 | $46.04 | $46.04 | 200 | — | — |
| 2009-06-03 | $47.50 | $47.50 | 300 | — | — |
| 2009-06-02 | $46.00 | $46.00 | 100 | — | — |
| 2009-06-01 | $45.75 | $45.75 | 0 | — | — |
| 2009-05-29 | $45.75 | $45.75 | 300 | — | — |
| 2009-05-28 | $46.04 | $46.04 | 100 | — | — |
| 2009-05-27 | $47.00 | $47.00 | 500 | — | — |
| 2009-05-26 | $46.50 | $46.50 | 700 | — | — |
| 2009-05-22 | $46.50 | $46.50 | 0 | — | — |
| 2009-05-21 | $46.50 | $46.50 | 600 | — | — |
| 2009-05-20 | $45.51 | $45.51 | 3,700 | — | — |
| 2009-05-19 | $44.75 | $44.75 | 1,800 | — | — |
| 2009-05-18 | $42.50 | $42.50 | 400 | — | — |
| 2009-05-15 | $42.75 | $42.75 | 0 | — | — |
| 2009-05-14 | $42.75 | $42.75 | 800 | — | — |
| 2009-05-13 | $42.20 | $42.20 | 13,000 | — | — |
| 2009-05-12 | $42.50 | $42.50 | 6,600 | — | — |
| 2009-05-11 | $42.50 | $42.50 | 6,600 | — | — |
| 2009-05-08 | $38.00 | $38.00 | 4,400 | — | — |
| 2009-05-07 | $34.90 | $34.90 | 0 | — | — |
| 2009-05-06 | $34.90 | $34.90 | 0 | — | — |
| 2009-05-05 | $34.90 | $34.90 | 0 | — | — |
| 2009-05-04 | $34.90 | $34.90 | 0 | — | — |
| 2009-05-01 | $34.90 | $34.90 | 0 | — | — |
| 2009-04-30 | $34.90 | $34.90 | 200 | — | — |
| 2009-04-29 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-28 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-27 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-24 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-23 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-22 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-21 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-20 | $35.10 | $35.10 | 0 | — | — |
| 2009-04-17 | $35.10 | $35.10 | 600 | — | — |
| 2009-04-16 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-15 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-14 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-13 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-09 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-08 | $35.00 | $35.00 | 0 | — | — |
| 2009-04-07 | $35.00 | $35.00 | 100 | — | — |
| 2009-04-06 | $35.03 | $35.03 | 0 | — | — |
| 2009-04-03 | $35.03 | $35.03 | 0 | — | — |
| 2009-04-02 | $35.03 | $35.03 | 0 | — | — |
| 2009-04-01 | $35.03 | $35.03 | 100 | — | — |
| 2009-03-31 | $36.00 | $36.00 | 300 | — | — |
| 2009-03-30 | $35.00 | $35.00 | 0 | — | — |
| 2009-03-27 | $35.00 | $35.00 | 200 | — | — |
| 2009-03-26 | $34.35 | $34.35 | 0 | — | — |
| 2009-03-25 | $34.35 | $34.35 | 0 | — | — |
| 2009-03-24 | $34.35 | $34.35 | 0 | — | — |
| 2009-03-23 | $34.35 | $34.35 | 500 | — | — |
| 2009-03-20 | $35.50 | $35.50 | 0 | — | — |
| 2009-03-19 | $35.50 | $35.50 | 0 | — | — |
| 2009-03-18 | $35.50 | $35.50 | 400 | — | — |
| 2009-03-17 | $35.50 | $35.50 | 0 | — | — |
| 2009-03-16 | $35.50 | $35.50 | 800 | — | — |
| 2009-03-13 | $34.25 | $34.25 | 0 | — | — |
| 2009-03-12 | $34.25 | $34.25 | 200 | — | — |
| 2009-03-11 | $34.25 | $34.25 | 200 | — | — |
| 2009-03-10 | $34.32 | $34.32 | 0 | — | — |
| 2009-03-09 | $34.32 | $34.32 | 0 | — | — |
| 2009-03-06 | $34.32 | $34.32 | 0 | — | — |
| 2009-03-05 | $34.32 | $34.32 | 1,300 | — | — |
| 2009-03-04 | $36.00 | $36.00 | 2,800 | — | — |
| 2009-03-03 | $36.74 | $36.74 | 0 | — | — |
| 2009-03-02 | $36.74 | $36.74 | 0 | — | — |
| 2009-02-27 | $36.74 | $36.74 | 0 | — | — |
| 2009-02-26 | $36.74 | $36.74 | 0 | — | — |
| 2009-02-25 | $36.74 | $36.74 | 0 | — | — |
| 2009-02-24 | $36.74 | $36.74 | 600 | — | — |
| 2009-02-23 | $34.30 | $34.30 | 0 | — | — |
| 2009-02-20 | $34.30 | $34.30 | 400 | — | — |
| 2009-02-19 | $35.00 | $35.00 | 0 | — | — |
| 2009-02-18 | $35.00 | $35.00 | 0 | — | — |
| 2009-02-17 | $35.00 | $35.00 | 0 | — | — |
| 2009-02-13 | $35.00 | $35.00 | 1,500 | — | — |
| 2009-02-12 | $37.25 | $37.25 | 0 | — | — |
| 2009-02-11 | $37.25 | $37.25 | 0 | — | — |
| 2009-02-10 | $37.25 | $37.25 | 0 | — | — |
| 2009-02-09 | $37.25 | $37.25 | 1,000 | — | — |
| 2009-02-06 | $37.99 | $37.99 | 200 | — | — |
| 2009-02-05 | $37.99 | $37.99 | 0 | — | — |
| 2009-02-04 | $37.99 | $37.99 | 100 | — | — |
| 2009-02-03 | $36.75 | $36.75 | 0 | — | — |
| 2009-02-02 | $36.75 | $36.75 | 1,000 | — | — |
| 2009-01-30 | $36.15 | $36.15 | 100 | — | — |
| 2009-01-29 | $36.00 | $36.00 | 200 | — | — |
| 2009-01-28 | $34.29 | $34.29 | 1,000 | — | — |
| 2009-01-27 | $40.97 | $40.97 | 100 | — | — |
| 2009-01-26 | $39.50 | $39.50 | 300 | — | — |
| 2009-01-23 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-22 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-21 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-20 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-16 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-15 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-14 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-13 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-12 | $36.15 | $36.15 | 0 | — | — |
| 2009-01-09 | $36.15 | $36.15 | 1,300 | — | — |
| 2009-01-08 | $39.00 | $39.00 | 0 | — | — |
| 2009-01-07 | $39.00 | $39.00 | 900 | — | — |
| 2009-01-06 | $38.50 | $38.50 | 100 | — | — |
| 2009-01-05 | $35.00 | $35.00 | 0 | — | — |
| 2009-01-02 | $35.00 | $35.00 | 300 | — | — |