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
- 1987-01-13 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 | $34.50 | $53.07 | 64,980 | — | — |
| 2009-12-30 | $37.20 | $57.22 | 82,520 | — | — |
| 2009-12-29 | $34.80 | $53.53 | 54,107 | — | — |
| 2009-12-28 | $33.90 | $52.15 | 79,913 | — | — |
| 2009-12-24 | $34.95 | $53.76 | 25,327 | — | — |
| 2009-12-23 | $36.00 | $55.38 | 79,233 | — | — |
| 2009-12-22 | $38.70 | $59.53 | 60,373 | — | — |
| 2009-12-21 | $39.30 | $60.45 | 78,373 | — | — |
| 2009-12-18 | $40.20 | $61.84 | 207,667 | — | — |
| 2009-12-17 | $37.80 | $58.15 | 196,760 | — | — |
| 2009-12-16 | $38.85 | $59.76 | 428,713 | — | — |
| 2009-12-15 | $31.20 | $47.99 | 44,680 | — | — |
| 2009-12-14 | $31.80 | $48.92 | 92,627 | — | — |
| 2009-12-11 | $32.55 | $50.07 | 78,480 | — | — |
| 2009-12-10 | $34.35 | $52.84 | 81,700 | — | — |
| 2009-12-09 | $36.60 | $56.30 | 336,740 | — | — |
| 2009-12-08 | $31.20 | $47.99 | 162,547 | — | — |
| 2009-12-07 | $26.85 | $41.30 | 87,900 | — | — |
| 2009-12-04 | $24.30 | $37.38 | 90,827 | — | — |
| 2009-12-03 | $23.10 | $35.53 | 46,407 | — | — |
| 2009-12-02 | $22.65 | $34.84 | 48,953 | — | — |
| 2009-12-01 | $22.65 | $34.84 | 41,320 | — | — |
| 2009-11-30 | $23.25 | $35.76 | 45,327 | — | — |
| 2009-11-27 | $23.40 | $35.99 | 18,680 | — | — |
| 2009-11-25 | $24.60 | $37.84 | 15,513 | — | — |
| 2009-11-24 | $25.50 | $39.22 | 33,640 | — | — |
| 2009-11-23 | $24.90 | $38.30 | 31,347 | — | — |
| 2009-11-20 | $23.40 | $35.99 | 71,120 | — | — |
| 2009-11-19 | $23.25 | $35.76 | 65,420 | — | — |
| 2009-11-18 | $24.15 | $37.15 | 69,593 | — | — |
| 2009-11-17 | $24.30 | $37.38 | 104,107 | — | — |
| 2009-11-16 | $26.40 | $40.61 | 120,220 | — | — |
| 2009-11-13 | $25.20 | $38.76 | 63,753 | — | — |
| 2009-11-12 | $25.05 | $38.53 | 53,793 | — | — |
| 2009-11-11 | $26.40 | $40.61 | 72,147 | — | — |
| 2009-11-10 | $28.05 | $43.15 | 54,553 | — | — |
| 2009-11-09 | $28.80 | $44.30 | 43,360 | — | — |
| 2009-11-06 | $28.80 | $44.30 | 34,540 | — | — |
| 2009-11-05 | $29.55 | $45.45 | 107,840 | — | — |
| 2009-11-04 | $29.70 | $45.69 | 211,000 | — | — |
| 2009-11-03 | $29.40 | $45.22 | 161,900 | — | — |
| 2009-11-02 | $27.45 | $42.22 | 220,740 | — | — |
| 2009-10-30 | $28.35 | $43.61 | 105,253 | — | — |
| 2009-10-29 | $29.70 | $45.69 | 100,620 | — | — |
| 2009-10-28 | $29.70 | $45.69 | 59,680 | — | — |
| 2009-10-27 | $30.75 | $47.30 | 60,413 | — | — |
| 2009-10-26 | $30.60 | $47.07 | 76,247 | — | — |
| 2009-10-23 | $32.70 | $50.30 | 55,033 | — | — |
| 2009-10-22 | $35.25 | $54.22 | 104,053 | — | — |
| 2009-10-21 | $31.50 | $48.45 | 102,927 | — | — |
| 2009-10-20 | $35.10 | $53.99 | 51,900 | — | — |
| 2009-10-19 | $37.65 | $57.91 | 47,993 | — | — |
| 2009-10-16 | $38.55 | $59.30 | 35,473 | — | — |
| 2009-10-15 | $39.45 | $60.68 | 24,760 | — | — |
| 2009-10-14 | $39.75 | $61.14 | 36,680 | — | — |
| 2009-10-13 | $39.60 | $60.91 | 52,227 | — | — |
| 2009-10-12 | $40.35 | $62.07 | 22,613 | — | — |
| 2009-10-09 | $40.20 | $61.84 | 37,893 | — | — |
| 2009-10-08 | $40.50 | $62.30 | 43,007 | — | — |
| 2009-10-07 | $40.80 | $62.76 | 80,567 | — | — |
| 2009-10-06 | $40.65 | $62.53 | 96,773 | — | — |
| 2009-10-05 | $40.50 | $62.30 | 75,267 | — | — |
| 2009-10-02 | $41.70 | $64.14 | 66,713 | — | — |
| 2009-10-01 | $43.20 | $66.45 | 73,240 | — | — |
| 2009-09-30 | $45.75 | $70.37 | 71,513 | — | — |
| 2009-09-29 | $45.15 | $69.45 | 116,167 | — | — |
| 2009-09-28 | $46.65 | $71.76 | 41,600 | — | — |
| 2009-09-25 | $46.35 | $71.30 | 57,560 | — | — |
| 2009-09-24 | $47.85 | $73.60 | 56,820 | — | — |
| 2009-09-23 | $50.10 | $77.07 | 169,433 | — | — |
| 2009-09-22 | $53.70 | $82.60 | 32,947 | — | — |
| 2009-09-21 | $52.35 | $80.53 | 17,607 | — | — |
| 2009-09-18 | $52.35 | $80.53 | 82,873 | — | — |
| 2009-09-17 | $50.70 | $77.99 | 44,333 | — | — |
| 2009-09-16 | $53.10 | $81.68 | 55,627 | — | — |
| 2009-09-15 | $51.00 | $78.45 | 49,907 | — | — |
| 2009-09-14 | $49.65 | $76.37 | 22,920 | — | — |
| 2009-09-11 | $49.65 | $76.37 | 31,467 | — | — |
| 2009-09-10 | $49.35 | $75.91 | 37,033 | — | — |
| 2009-09-09 | $48.90 | $75.22 | 51,520 | — | — |
| 2009-09-08 | $47.10 | $72.45 | 38,113 | — | — |
| 2009-09-04 | $47.40 | $72.91 | 36,267 | — | — |
| 2009-09-03 | $47.10 | $72.45 | 43,740 | — | — |
| 2009-09-02 | $45.90 | $70.60 | 38,093 | — | — |
| 2009-09-01 | $47.10 | $72.45 | 106,613 | — | — |
| 2009-08-31 | $47.85 | $73.60 | 70,633 | — | — |
| 2009-08-28 | $49.05 | $75.45 | 44,947 | — | — |
| 2009-08-27 | $49.20 | $75.68 | 51,913 | — | — |
| 2009-08-26 | $49.95 | $76.83 | 35,773 | — | — |
| 2009-08-25 | $52.05 | $80.06 | 30,887 | — | — |
| 2009-08-24 | $51.00 | $78.45 | 50,707 | — | — |
| 2009-08-21 | $52.20 | $80.30 | 57,147 | — | — |
| 2009-08-20 | $49.50 | $76.14 | 56,380 | — | — |
| 2009-08-19 | $49.80 | $76.60 | 96,473 | — | — |
| 2009-08-18 | $47.70 | $73.37 | 64,620 | — | — |
| 2009-08-17 | $47.10 | $72.45 | 52,653 | — | — |
| 2009-08-14 | $50.70 | $77.99 | 55,333 | — | — |
| 2009-08-13 | $52.80 | $81.22 | 62,173 | — | — |
| 2009-08-12 | $54.75 | $84.22 | 82,847 | — | — |
| 2009-08-11 | $56.40 | $86.76 | 73,387 | — | — |
| 2009-08-10 | $60.60 | $93.22 | 87,147 | — | — |
| 2009-08-07 | $63.00 | $96.91 | 220,767 | — | — |
| 2009-08-06 | $48.75 | $74.99 | 162,047 | — | — |
| 2009-08-05 | $46.95 | $72.22 | 78,273 | — | — |
| 2009-08-04 | $47.25 | $72.68 | 60,120 | — | — |
| 2009-08-03 | $47.70 | $73.37 | 48,160 | — | — |
| 2009-07-31 | $46.50 | $71.53 | 99,700 | — | — |
| 2009-07-30 | $47.40 | $72.91 | 253,547 | — | — |
| 2009-07-29 | $56.70 | $87.22 | 27,433 | — | — |
| 2009-07-28 | $57.45 | $88.37 | 53,473 | — | — |
| 2009-07-27 | $58.65 | $90.22 | 47,847 | — | — |
| 2009-07-24 | $53.25 | $81.91 | 25,033 | — | — |
| 2009-07-23 | $54.45 | $83.76 | 52,293 | — | — |
| 2009-07-22 | $51.45 | $79.14 | 81,027 | — | — |
| 2009-07-21 | $48.90 | $75.22 | 107,187 | — | — |
| 2009-07-20 | $54.60 | $83.99 | 78,320 | — | — |
| 2009-07-17 | $51.90 | $79.83 | 70,293 | — | — |
| 2009-07-16 | $60.00 | $92.29 | 24,607 | — | — |
| 2009-07-15 | $60.60 | $93.22 | 39,407 | — | — |
| 2009-07-14 | $55.95 | $86.06 | 23,713 | — | — |
| 2009-07-13 | $54.90 | $84.45 | 46,827 | — | — |
| 2009-07-10 | $52.65 | $80.99 | 40,760 | — | — |
| 2009-07-09 | $52.80 | $81.22 | 33,427 | — | — |
| 2009-07-08 | $55.50 | $85.37 | 46,020 | — | — |
| 2009-07-07 | $55.35 | $85.14 | 35,560 | — | — |
| 2009-07-06 | $60.00 | $92.29 | 29,360 | — | — |
| 2009-07-02 | $60.90 | $93.68 | 34,653 | — | — |
| 2009-07-01 | $62.10 | $95.52 | 52,287 | — | — |
| 2009-06-30 | $59.25 | $91.14 | 54,173 | — | — |
| 2009-06-29 | $63.75 | $98.06 | 40,053 | — | — |
| 2009-06-26 | $64.20 | $98.75 | 124,727 | — | — |
| 2009-06-25 | $63.00 | $96.91 | 27,713 | — | — |
| 2009-06-24 | $62.25 | $95.75 | 30,147 | — | — |
| 2009-06-23 | $62.85 | $96.68 | 34,547 | — | — |
| 2009-06-22 | $63.75 | $98.06 | 35,007 | — | — |
| 2009-06-19 | $70.05 | $107.75 | 33,980 | — | — |
| 2009-06-18 | $65.55 | $100.83 | 26,393 | — | — |
| 2009-06-17 | $63.90 | $98.29 | 43,813 | — | — |
| 2009-06-16 | $68.25 | $104.98 | 32,780 | — | — |
| 2009-06-15 | $71.70 | $110.29 | 36,160 | — | — |
| 2009-06-12 | $76.50 | $117.67 | 29,367 | — | — |
| 2009-06-11 | $75.75 | $116.52 | 29,527 | — | — |
| 2009-06-10 | $76.65 | $116.29 | 24,173 | — | — |
| 2009-06-09 | $75.30 | $114.24 | 34,187 | — | — |
| 2009-06-08 | $80.40 | $121.98 | 16,347 | — | — |
| 2009-06-05 | $81.15 | $123.12 | 21,073 | — | — |
| 2009-06-04 | $85.50 | $129.72 | 34,587 | — | — |
| 2009-06-03 | $81.15 | $123.12 | 28,387 | — | — |
| 2009-06-02 | $80.25 | $121.75 | 29,593 | — | — |
| 2009-06-01 | $78.30 | $118.79 | 42,440 | — | — |
| 2009-05-29 | $73.35 | $111.28 | 38,887 | — | — |
| 2009-05-28 | $71.85 | $109.01 | 57,720 | — | — |
| 2009-05-27 | $73.65 | $111.74 | 31,287 | — | — |
| 2009-05-26 | $77.55 | $117.66 | 33,053 | — | — |
| 2009-05-22 | $73.50 | $111.51 | 38,667 | — | — |
| 2009-05-21 | $75.45 | $114.47 | 51,573 | — | — |
| 2009-05-20 | $78.60 | $119.25 | 32,133 | — | — |
| 2009-05-19 | $82.20 | $124.71 | 27,113 | — | — |
| 2009-05-18 | $85.80 | $130.17 | 47,387 | — | — |
| 2009-05-15 | $83.85 | $127.21 | 55,207 | — | — |
| 2009-05-14 | $87.90 | $133.36 | 52,600 | — | — |
| 2009-05-13 | $85.05 | $129.03 | 77,240 | — | — |
| 2009-05-12 | $95.40 | $144.74 | 64,640 | — | — |
| 2009-05-11 | $102.90 | $156.12 | 37,700 | — | — |
| 2009-05-08 | $113.25 | $171.82 | 118,940 | — | — |
| 2009-05-07 | $101.85 | $154.52 | 81,513 | — | — |
| 2009-05-06 | $105.30 | $159.76 | 102,713 | — | — |
| 2009-05-05 | $95.25 | $144.51 | 50,153 | — | — |
| 2009-05-04 | $99.75 | $151.34 | 86,060 | — | — |
| 2009-05-01 | $84.45 | $128.12 | 52,633 | — | — |
| 2009-04-30 | $82.65 | $125.39 | 84,247 | — | — |
| 2009-04-29 | $85.95 | $130.40 | 79,240 | — | — |
| 2009-04-28 | $84.75 | $128.58 | 35,600 | — | — |
| 2009-04-27 | $88.35 | $134.04 | 51,567 | — | — |
| 2009-04-24 | $98.85 | $149.97 | 46,753 | — | — |
| 2009-04-23 | $95.25 | $144.51 | 36,320 | — | — |
| 2009-04-22 | $96.90 | $147.01 | 39,207 | — | — |
| 2009-04-21 | $102.30 | $155.21 | 37,873 | — | — |
| 2009-04-20 | $97.35 | $147.70 | 84,893 | — | — |
| 2009-04-17 | $103.65 | $157.25 | 46,480 | — | — |
| 2009-04-16 | $101.85 | $154.52 | 78,340 | — | — |
| 2009-04-15 | $96.00 | $145.65 | 39,680 | — | — |
| 2009-04-14 | $87.90 | $133.36 | 65,133 | — | — |
| 2009-04-13 | $100.80 | $152.93 | 50,973 | — | — |
| 2009-04-09 | $97.95 | $148.61 | 93,967 | — | — |
| 2009-04-08 | $70.95 | $107.64 | 16,760 | — | — |
| 2009-04-07 | $69.30 | $105.14 | 24,120 | — | — |
| 2009-04-06 | $73.05 | $110.83 | 28,280 | — | — |
| 2009-04-03 | $75.00 | $113.79 | 34,007 | — | — |
| 2009-04-02 | $73.65 | $111.74 | 84,287 | — | — |
| 2009-04-01 | $70.20 | $106.50 | 44,273 | — | — |
| 2009-03-31 | $63.90 | $96.95 | 65,193 | — | — |
| 2009-03-30 | $59.55 | $90.35 | 62,687 | — | — |
| 2009-03-27 | $64.65 | $98.08 | 43,527 | — | — |
| 2009-03-26 | $71.40 | $108.33 | 56,347 | — | — |
| 2009-03-25 | $70.95 | $107.64 | 78,093 | — | — |
| 2009-03-24 | $69.30 | $105.14 | 68,747 | — | — |
| 2009-03-23 | $73.05 | $110.83 | 56,700 | — | — |
| 2009-03-20 | $61.35 | $93.08 | 43,627 | — | — |
| 2009-03-19 | $66.90 | $101.50 | 40,960 | — | — |
| 2009-03-18 | $71.40 | $108.33 | 52,553 | — | — |
| 2009-03-17 | $67.05 | $101.73 | 38,553 | — | — |
| 2009-03-16 | $59.55 | $90.35 | 67,713 | — | — |
| 2009-03-13 | $66.45 | $100.82 | 38,747 | — | — |
| 2009-03-12 | $65.85 | $99.90 | 69,260 | — | — |
| 2009-03-11 | $61.05 | $92.62 | 53,060 | — | — |
| 2009-03-10 | $64.20 | $95.81 | 56,927 | — | — |
| 2009-03-09 | $57.75 | $86.18 | 76,807 | — | — |
| 2009-03-06 | $60.75 | $90.66 | 90,687 | — | — |
| 2009-03-05 | $59.70 | $89.09 | 87,253 | — | — |
| 2009-03-04 | $61.95 | $92.45 | 93,427 | — | — |
| 2009-03-03 | $61.20 | $91.33 | 91,540 | — | — |
| 2009-03-02 | $60.75 | $90.66 | 91,113 | — | — |
| 2009-02-27 | $62.40 | $93.12 | 79,347 | — | — |
| 2009-02-26 | $66.15 | $98.72 | 115,807 | — | — |
| 2009-02-25 | $61.35 | $91.56 | 95,960 | — | — |
| 2009-02-24 | $61.65 | $92.00 | 94,693 | — | — |
| 2009-02-23 | $55.20 | $82.38 | 74,000 | — | — |
| 2009-02-20 | $56.70 | $84.62 | 79,580 | — | — |
| 2009-02-19 | $54.45 | $81.26 | 79,233 | — | — |
| 2009-02-18 | $59.70 | $89.09 | 212,133 | — | — |
| 2009-02-17 | $62.70 | $93.57 | 97,087 | — | — |
| 2009-02-13 | $74.25 | $110.81 | 95,047 | — | — |
| 2009-02-12 | $76.20 | $113.72 | 129,593 | — | — |
| 2009-02-11 | $74.70 | $111.48 | 74,300 | — | — |
| 2009-02-10 | $76.20 | $113.72 | 139,347 | — | — |
| 2009-02-09 | $90.30 | $134.76 | 396,380 | — | — |
| 2009-02-06 | $103.80 | $154.91 | 78,100 | — | — |
| 2009-02-05 | $109.20 | $162.96 | 54,033 | — | — |
| 2009-02-04 | $106.05 | $158.26 | 52,373 | — | — |
| 2009-02-03 | $107.70 | $160.73 | 85,260 | — | — |
| 2009-02-02 | $103.95 | $155.13 | 71,007 | — | — |
| 2009-01-30 | $106.65 | $159.16 | 77,213 | — | — |
| 2009-01-29 | $108.00 | $161.17 | 75,693 | — | — |
| 2009-01-28 | $111.90 | $166.99 | 64,700 | — | — |
| 2009-01-27 | $100.95 | $150.65 | 37,100 | — | — |
| 2009-01-26 | $101.70 | $151.77 | 35,093 | — | — |
| 2009-01-23 | $102.30 | $152.67 | 52,620 | — | — |
| 2009-01-22 | $101.85 | $152.00 | 128,020 | — | — |
| 2009-01-21 | $122.55 | $182.89 | 64,940 | — | — |
| 2009-01-20 | $113.40 | $169.23 | 83,473 | — | — |
| 2009-01-16 | $128.85 | $192.29 | 85,440 | — | — |
| 2009-01-15 | $134.55 | $200.79 | 76,100 | — | — |
| 2009-01-14 | $139.80 | $208.63 | 60,587 | — | — |
| 2009-01-13 | $150.30 | $224.30 | 28,527 | — | — |
| 2009-01-12 | $146.85 | $219.15 | 33,527 | — | — |
| 2009-01-09 | $148.80 | $222.06 | 35,627 | — | — |
| 2009-01-08 | $154.20 | $230.12 | 40,693 | — | — |
| 2009-01-07 | $152.70 | $227.88 | 38,433 | — | — |
| 2009-01-06 | $157.05 | $234.37 | 51,293 | — | — |
| 2009-01-05 | $159.30 | $237.73 | 63,027 | — | — |
| 2009-01-02 | $165.75 | $247.36 | 76,220 | — | — |