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
- 1998-12-08 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 | $54.72 | $54.72 | 17,815 | — | — |
| 2009-12-30 | $56.64 | $56.64 | 8,244 | — | — |
| 2009-12-29 | $55.68 | $55.68 | 9,073 | — | — |
| 2009-12-28 | $57.12 | $57.12 | 8,021 | — | — |
| 2009-12-24 | $57.60 | $57.60 | 3,113 | — | — |
| 2009-12-23 | $59.04 | $59.04 | 6,615 | — | — |
| 2009-12-22 | $57.60 | $57.60 | 4,690 | — | — |
| 2009-12-21 | $57.60 | $57.60 | 8,865 | — | — |
| 2009-12-18 | $54.72 | $54.72 | 8,283 | — | — |
| 2009-12-17 | $58.56 | $58.56 | 4,356 | — | — |
| 2009-12-16 | $58.56 | $58.56 | 5,244 | — | — |
| 2009-12-15 | $58.56 | $58.56 | 5,348 | — | — |
| 2009-12-14 | $59.04 | $59.04 | 15,252 | — | — |
| 2009-12-11 | $61.44 | $61.44 | 8,219 | — | — |
| 2009-12-10 | $63.84 | $63.84 | 4,733 | — | — |
| 2009-12-09 | $64.80 | $64.80 | 4,985 | — | — |
| 2009-12-08 | $65.76 | $65.76 | 5,238 | — | — |
| 2009-12-07 | $67.20 | $67.20 | 9,233 | — | — |
| 2009-12-04 | $68.16 | $68.16 | 10,675 | — | — |
| 2009-12-03 | $66.24 | $66.24 | 8,954 | — | — |
| 2009-12-02 | $68.64 | $68.64 | 18,169 | — | — |
| 2009-12-01 | $65.76 | $65.76 | 10,208 | — | — |
| 2009-11-30 | $63.36 | $63.36 | 29,413 | — | — |
| 2009-11-27 | $67.20 | $67.20 | 6,771 | — | — |
| 2009-11-25 | $66.72 | $66.72 | 34,456 | — | — |
| 2009-11-24 | $67.20 | $67.20 | 25,523 | — | — |
| 2009-11-23 | $75.36 | $75.36 | 54,290 | — | — |
| 2009-11-20 | $73.44 | $73.44 | 215,208 | — | — |
| 2009-11-19 | $57.60 | $57.60 | 4,292 | — | — |
| 2009-11-18 | $58.56 | $58.56 | 4,498 | — | — |
| 2009-11-17 | $56.16 | $56.16 | 2,994 | — | — |
| 2009-11-16 | $56.16 | $56.16 | 6,375 | — | — |
| 2009-11-13 | $59.04 | $59.04 | 5,823 | — | — |
| 2009-11-12 | $58.56 | $58.56 | 5,456 | — | — |
| 2009-11-11 | $57.12 | $57.12 | 4,123 | — | — |
| 2009-11-10 | $60.00 | $60.00 | 10,940 | — | — |
| 2009-11-09 | $58.08 | $58.08 | 12,588 | — | — |
| 2009-11-06 | $59.52 | $59.52 | 18,633 | — | — |
| 2009-11-05 | $53.76 | $53.76 | 6,227 | — | — |
| 2009-11-04 | $52.32 | $52.32 | 5,323 | — | — |
| 2009-11-03 | $50.40 | $50.40 | 5,492 | — | — |
| 2009-11-02 | $50.40 | $50.40 | 20,167 | — | — |
| 2009-10-30 | $49.92 | $49.92 | 8,300 | — | — |
| 2009-10-29 | $51.36 | $51.36 | 14,079 | — | — |
| 2009-10-28 | $50.40 | $50.40 | 18,758 | — | — |
| 2009-10-27 | $52.80 | $52.80 | 25,917 | — | — |
| 2009-10-26 | $57.60 | $57.60 | 24,977 | — | — |
| 2009-10-23 | $61.92 | $61.92 | 18,367 | — | — |
| 2009-10-22 | $63.36 | $63.36 | 16,888 | — | — |
| 2009-10-21 | $66.72 | $66.72 | 16,752 | — | — |
| 2009-10-20 | $71.04 | $71.04 | 11,433 | — | — |
| 2009-10-19 | $69.60 | $69.60 | 8,833 | — | — |
| 2009-10-16 | $70.56 | $70.56 | 12,233 | — | — |
| 2009-10-15 | $72.00 | $72.00 | 39,038 | — | — |
| 2009-10-14 | $70.56 | $70.56 | 8,860 | — | — |
| 2009-10-13 | $71.52 | $71.52 | 15,238 | — | — |
| 2009-10-12 | $72.96 | $72.96 | 12,715 | — | — |
| 2009-10-09 | $73.92 | $73.92 | 14,802 | — | — |
| 2009-10-08 | $72.96 | $72.96 | 11,373 | — | — |
| 2009-10-07 | $73.92 | $73.92 | 13,983 | — | — |
| 2009-10-06 | $77.28 | $77.28 | 28,317 | — | — |
| 2009-10-05 | $79.20 | $79.20 | 44,927 | — | — |
| 2009-10-02 | $81.12 | $81.12 | 44,590 | — | — |
| 2009-10-01 | $72.96 | $72.96 | 19,560 | — | — |
| 2009-09-30 | $75.36 | $75.36 | 17,581 | — | — |
| 2009-09-29 | $76.80 | $76.80 | 23,983 | — | — |
| 2009-09-28 | $78.24 | $78.24 | 73,527 | — | — |
| 2009-09-25 | $70.08 | $70.08 | 22,273 | — | — |
| 2009-09-24 | $72.48 | $72.48 | 49,527 | — | — |
| 2009-09-23 | $77.76 | $77.76 | 42,667 | — | — |
| 2009-09-22 | $82.56 | $82.56 | 21,642 | — | — |
| 2009-09-21 | $84.48 | $84.48 | 22,081 | — | — |
| 2009-09-18 | $88.32 | $88.32 | 22,079 | — | — |
| 2009-09-17 | $85.92 | $85.92 | 18,785 | — | — |
| 2009-09-16 | $86.88 | $86.88 | 25,046 | — | — |
| 2009-09-15 | $86.88 | $86.88 | 36,335 | — | — |
| 2009-09-14 | $87.36 | $87.36 | 50,750 | — | — |
| 2009-09-11 | $90.72 | $90.72 | 59,456 | — | — |
| 2009-09-10 | $95.04 | $95.04 | 36,877 | — | — |
| 2009-09-09 | $95.52 | $95.52 | 26,381 | — | — |
| 2009-09-08 | $96.00 | $96.00 | 36,508 | — | — |
| 2009-09-04 | $97.92 | $97.92 | 41,708 | — | — |
| 2009-09-03 | $97.92 | $97.92 | 66,354 | — | — |
| 2009-09-02 | $99.84 | $99.84 | 45,371 | — | — |
| 2009-09-01 | $101.28 | $101.28 | 152,719 | — | — |
| 2009-08-31 | $105.12 | $105.12 | 80,069 | — | — |
| 2009-08-28 | $101.28 | $101.28 | 59,683 | — | — |
| 2009-08-27 | $99.36 | $99.36 | 77,104 | — | — |
| 2009-08-26 | $104.16 | $104.16 | 243,956 | — | — |
| 2009-08-25 | $97.44 | $97.44 | 48,229 | — | — |
| 2009-08-24 | $97.92 | $97.92 | 110,567 | — | — |
| 2009-08-21 | $97.44 | $97.44 | 39,542 | — | — |
| 2009-08-20 | $101.76 | $101.76 | 56,102 | — | — |
| 2009-08-19 | $103.68 | $103.68 | 82,756 | — | — |
| 2009-08-18 | $102.72 | $102.72 | 59,790 | — | — |
| 2009-08-17 | $106.56 | $106.56 | 149,973 | — | — |
| 2009-08-14 | $99.84 | $99.84 | 41,492 | — | — |
| 2009-08-13 | $104.64 | $104.64 | 40,679 | — | — |
| 2009-08-12 | $106.08 | $106.08 | 49,960 | — | — |
| 2009-08-11 | $107.04 | $107.04 | 66,521 | — | — |
| 2009-08-10 | $111.36 | $111.36 | 172,177 | — | — |
| 2009-08-07 | $104.16 | $104.16 | 95,415 | — | — |
| 2009-08-06 | $108.00 | $108.00 | 108,090 | — | — |
| 2009-08-05 | $119.52 | $119.52 | 398,413 | — | — |
| 2009-08-04 | $103.20 | $103.20 | 111,381 | — | — |
| 2009-08-03 | $108.00 | $108.00 | 289,558 | — | — |
| 2009-07-31 | $100.32 | $100.32 | 1,038,492 | — | — |
| 2009-07-30 | $70.56 | $70.56 | 807,579 | — | — |
| 2009-07-29 | $152.64 | $152.64 | 665,529 | — | — |
| 2009-07-28 | $35.52 | $35.52 | 1,413 | — | — |
| 2009-07-27 | $35.04 | $35.04 | 6,281 | — | — |
| 2009-07-24 | $32.16 | $32.16 | 792 | — | — |
| 2009-07-23 | $33.60 | $33.60 | 1,206 | — | — |
| 2009-07-22 | $32.64 | $32.64 | 1,192 | — | — |
| 2009-07-21 | $31.68 | $31.68 | 2,644 | — | — |
| 2009-07-20 | $33.12 | $33.12 | 3,827 | — | — |
| 2009-07-17 | $33.60 | $33.60 | 1,452 | — | — |
| 2009-07-16 | $33.12 | $33.12 | 1,033 | — | — |
| 2009-07-15 | $32.16 | $32.16 | 1,896 | — | — |
| 2009-07-14 | $35.52 | $35.52 | 1,756 | — | — |
| 2009-07-13 | $37.92 | $37.92 | 6,238 | — | — |
| 2009-07-10 | $37.44 | $37.44 | 971 | — | — |
| 2009-07-09 | $39.36 | $39.36 | 471 | — | — |
| 2009-07-08 | $38.88 | $38.88 | 206 | — | — |
| 2009-07-07 | $38.40 | $38.40 | 515 | — | — |
| 2009-07-06 | $37.44 | $37.44 | 979 | — | — |
| 2009-07-02 | $37.92 | $37.92 | 192 | — | — |
| 2009-07-01 | $38.88 | $38.88 | 323 | — | — |
| 2009-06-30 | $38.40 | $38.40 | 4,579 | — | — |
| 2009-06-29 | $38.40 | $38.40 | 856 | — | — |
| 2009-06-26 | $37.44 | $37.44 | 860 | — | — |
| 2009-06-25 | $34.08 | $34.08 | 1,029 | — | — |
| 2009-06-24 | $37.44 | $37.44 | 533 | — | — |
| 2009-06-23 | $38.40 | $38.40 | 1,702 | — | — |
| 2009-06-22 | $41.28 | $41.28 | 694 | — | — |
| 2009-06-19 | $42.24 | $42.24 | 75 | — | — |
| 2009-06-18 | $41.28 | $41.28 | 417 | — | — |
| 2009-06-17 | $45.60 | $45.60 | 640 | — | — |
| 2009-06-16 | $42.72 | $42.72 | 1,219 | — | — |
| 2009-06-15 | $44.64 | $44.64 | 1,283 | — | — |
| 2009-06-12 | $45.60 | $45.60 | 4,892 | — | — |
| 2009-06-11 | $42.24 | $42.24 | 3,610 | — | — |
| 2009-06-10 | $35.52 | $35.52 | 500 | — | — |
| 2009-06-09 | $36.00 | $36.00 | 3,931 | — | — |
| 2009-06-08 | $30.72 | $30.72 | 1,892 | — | — |
| 2009-06-05 | $32.64 | $32.64 | 2,423 | — | — |
| 2009-06-04 | $31.68 | $31.68 | 488 | — | — |
| 2009-06-03 | $33.12 | $33.12 | 748 | — | — |
| 2009-06-02 | $31.68 | $31.68 | 4,267 | — | — |
| 2009-06-01 | $30.24 | $30.24 | 3,175 | — | — |
| 2009-05-29 | $28.80 | $28.80 | 925 | — | — |
| 2009-05-28 | $27.84 | $27.84 | 538 | — | — |
| 2009-05-27 | $28.32 | $28.32 | 5,781 | — | — |
| 2009-05-26 | $23.04 | $23.04 | 2,683 | — | — |
| 2009-05-22 | $21.12 | $21.12 | 735 | — | — |
| 2009-05-21 | $23.04 | $23.04 | 671 | — | — |
| 2009-05-20 | $21.60 | $21.60 | 427 | — | — |
| 2009-05-19 | $19.68 | $19.68 | 4,244 | — | — |
| 2009-05-18 | $25.44 | $25.44 | 8,281 | — | — |
| 2009-05-15 | $25.92 | $25.92 | 6,729 | — | — |
| 2009-05-14 | $26.40 | $26.40 | 1,427 | — | — |
| 2009-05-13 | $25.92 | $25.92 | 3,733 | — | — |
| 2009-05-12 | $22.56 | $22.56 | 5,333 | — | — |
| 2009-05-11 | $24.96 | $24.96 | 277 | — | — |
| 2009-05-08 | $24.96 | $24.96 | 1,448 | — | — |
| 2009-05-07 | $22.56 | $22.56 | 190 | — | — |
| 2009-05-06 | $20.64 | $20.64 | 1,475 | — | — |
| 2009-05-05 | $23.52 | $23.52 | 1,202 | — | — |
| 2009-05-04 | $26.40 | $26.40 | 2,556 | — | — |
| 2009-05-01 | $19.68 | $19.68 | 729 | — | — |
| 2009-04-30 | $17.76 | $17.76 | 231 | — | — |
| 2009-04-29 | $17.28 | $17.28 | 2,140 | — | — |
| 2009-04-28 | $18.24 | $18.24 | 5,200 | — | — |
| 2009-04-27 | $20.64 | $20.64 | 5,452 | — | — |
| 2009-04-24 | $17.28 | $17.28 | 544 | — | — |
| 2009-04-23 | $18.24 | $18.24 | 225 | — | — |
| 2009-04-22 | $18.24 | $18.24 | 138 | — | — |
| 2009-04-21 | $15.84 | $15.84 | 113 | — | — |
| 2009-04-20 | $15.84 | $15.84 | 246 | — | — |
| 2009-04-17 | $16.80 | $16.80 | 350 | — | — |
| 2009-04-16 | $14.88 | $14.88 | 873 | — | — |
| 2009-04-15 | $17.76 | $17.76 | 175 | — | — |
| 2009-04-14 | $18.72 | $18.72 | 215 | — | — |
| 2009-04-13 | $18.72 | $18.72 | 1,873 | — | — |
| 2009-04-09 | $15.84 | $15.84 | 556 | — | — |
| 2009-04-08 | $18.24 | $18.24 | 58 | — | — |
| 2009-04-07 | $18.24 | $18.24 | 129 | — | — |
| 2009-04-06 | $17.76 | $17.76 | 248 | — | — |
| 2009-04-03 | $18.72 | $18.72 | 302 | — | — |
| 2009-04-02 | $18.72 | $18.72 | 598 | — | — |
| 2009-04-01 | $17.76 | $17.76 | 29 | — | — |
| 2009-03-31 | $18.72 | $18.72 | 200 | — | — |
| 2009-03-30 | $17.28 | $17.28 | 88 | — | — |
| 2009-03-27 | $18.24 | $18.24 | 58 | — | — |
| 2009-03-26 | $17.76 | $17.76 | 1,013 | — | — |
| 2009-03-25 | $14.88 | $14.88 | 302 | — | — |
| 2009-03-24 | $16.32 | $16.32 | 396 | — | — |
| 2009-03-23 | $14.88 | $14.88 | 215 | — | — |
| 2009-03-20 | $15.84 | $15.84 | 1,098 | — | — |
| 2009-03-19 | $13.44 | $13.44 | 410 | — | — |
| 2009-03-18 | $13.92 | $13.92 | 2,379 | — | — |
| 2009-03-17 | $13.44 | $13.44 | 627 | — | — |
| 2009-03-16 | $14.40 | $14.40 | 575 | — | — |
| 2009-03-13 | $14.40 | $14.40 | 581 | — | — |
| 2009-03-12 | $15.36 | $15.36 | 79 | — | — |
| 2009-03-11 | $15.36 | $15.36 | 85 | — | — |
| 2009-03-10 | $16.32 | $16.32 | 879 | — | — |
| 2009-03-09 | $16.80 | $16.80 | 715 | — | — |
| 2009-03-06 | $17.76 | $17.76 | 323 | — | — |
| 2009-03-05 | $18.72 | $18.72 | 15 | — | — |
| 2009-03-04 | $18.24 | $18.24 | 63 | — | — |
| 2009-03-03 | $17.28 | $17.28 | 165 | — | — |
| 2009-03-02 | $17.28 | $17.28 | 119 | — | — |
| 2009-02-27 | $16.80 | $16.80 | 583 | — | — |
| 2009-02-26 | $19.20 | $19.20 | 94 | — | — |
| 2009-02-25 | $20.16 | $20.16 | 188 | — | — |
| 2009-02-24 | $21.60 | $21.60 | 475 | — | — |
| 2009-02-23 | $16.80 | $16.80 | 10,327 | — | — |
| 2009-02-20 | $13.92 | $13.92 | 1,513 | — | — |
| 2009-02-19 | $19.20 | $19.20 | 565 | — | — |
| 2009-02-18 | $21.60 | $21.60 | 196 | — | — |
| 2009-02-17 | $21.60 | $21.60 | 494 | — | — |
| 2009-02-13 | $23.04 | $23.04 | 56 | — | — |
| 2009-02-12 | $22.56 | $22.56 | 88 | — | — |
| 2009-02-11 | $23.52 | $23.52 | 65 | — | — |
| 2009-02-10 | $22.56 | $22.56 | 254 | — | — |
| 2009-02-09 | $23.52 | $23.52 | 42 | — | — |
| 2009-02-06 | $22.56 | $22.56 | 75 | — | — |
| 2009-02-05 | $21.60 | $21.60 | 379 | — | — |
| 2009-02-04 | $22.08 | $22.08 | 88 | — | — |
| 2009-02-03 | $23.52 | $23.52 | 65 | — | — |
| 2009-02-02 | $24.00 | $24.00 | 25 | — | — |
| 2009-01-30 | $24.00 | $24.00 | 67 | — | — |
| 2009-01-29 | $24.48 | $24.48 | 660 | — | — |
| 2009-01-28 | $20.64 | $20.64 | 1,273 | — | — |
| 2009-01-27 | $24.48 | $24.48 | 592 | — | — |
| 2009-01-26 | $24.00 | $24.00 | 10 | — | — |
| 2009-01-23 | $24.00 | $24.00 | 313 | — | — |
| 2009-01-22 | $24.96 | $24.96 | 165 | — | — |
| 2009-01-21 | $24.96 | $24.96 | 375 | — | — |
| 2009-01-20 | $26.88 | $26.88 | 423 | — | — |
| 2009-01-16 | $26.88 | $26.88 | 425 | — | — |
| 2009-01-15 | $25.92 | $25.92 | 73 | — | — |
| 2009-01-14 | $24.96 | $24.96 | 221 | — | — |
| 2009-01-13 | $24.96 | $24.96 | 1,115 | — | — |
| 2009-01-12 | $24.00 | $24.00 | 115 | — | — |
| 2009-01-09 | $25.44 | $25.44 | 696 | — | — |
| 2009-01-08 | $24.48 | $24.48 | 29 | — | — |
| 2009-01-07 | $24.00 | $24.00 | 521 | — | — |
| 2009-01-06 | $26.40 | $26.40 | 150 | — | — |
| 2009-01-05 | $25.44 | $25.44 | 379 | — | — |
| 2009-01-02 | $24.96 | $24.96 | 813 | — | — |