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
- 2007-10-01 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 | $104.80 | $104.80 | 9,170 | — | — |
| 2009-12-30 | $101.90 | $101.90 | 8,870 | — | — |
| 2009-12-29 | $97.20 | $97.20 | 11,880 | — | — |
| 2009-12-28 | $95.70 | $95.70 | 14,870 | — | — |
| 2009-12-24 | $92.50 | $92.50 | 2,140 | — | — |
| 2009-12-23 | $91.80 | $91.80 | 1,380 | — | — |
| 2009-12-22 | $90.50 | $90.50 | 5,920 | — | — |
| 2009-12-21 | $92.00 | $92.00 | 5,320 | — | — |
| 2009-12-18 | $94.40 | $94.40 | 2,040 | — | — |
| 2009-12-17 | $93.00 | $93.00 | 1,410 | — | — |
| 2009-12-16 | $93.20 | $93.20 | 3,300 | — | — |
| 2009-12-15 | $96.50 | $96.50 | 2,610 | — | — |
| 2009-12-14 | $101.20 | $101.20 | 10,720 | — | — |
| 2009-12-11 | $93.50 | $93.50 | 3,250 | — | — |
| 2009-12-10 | $91.30 | $91.30 | 4,460 | — | — |
| 2009-12-09 | $95.00 | $95.00 | 2,060 | — | — |
| 2009-12-08 | $95.50 | $95.50 | 4,360 | — | — |
| 2009-12-07 | $92.10 | $92.10 | 1,490 | — | — |
| 2009-12-04 | $93.00 | $93.00 | 1,410 | — | — |
| 2009-12-03 | $91.10 | $91.10 | 3,920 | — | — |
| 2009-12-02 | $97.90 | $97.90 | 4,660 | — | — |
| 2009-12-01 | $95.90 | $95.90 | 2,190 | — | — |
| 2009-11-30 | $92.00 | $92.00 | 3,850 | — | — |
| 2009-11-27 | $91.80 | $91.80 | 3,810 | — | — |
| 2009-11-25 | $92.00 | $92.00 | 6,020 | — | — |
| 2009-11-24 | $98.40 | $98.40 | 4,180 | — | — |
| 2009-11-23 | $101.20 | $101.20 | 10,900 | — | — |
| 2009-11-20 | $95.00 | $95.00 | 7,480 | — | — |
| 2009-11-19 | $89.10 | $89.10 | 2,840 | — | — |
| 2009-11-18 | $92.00 | $92.00 | 4,310 | — | — |
| 2009-11-17 | $93.50 | $93.50 | 15,290 | — | — |
| 2009-11-16 | $91.00 | $91.00 | 25,940 | — | — |
| 2009-11-13 | $71.00 | $71.00 | 4,690 | — | — |
| 2009-11-12 | $75.30 | $75.30 | 2,450 | — | — |
| 2009-11-11 | $77.00 | $77.00 | 5,180 | — | — |
| 2009-11-10 | $77.30 | $77.30 | 23,620 | — | — |
| 2009-11-09 | $74.40 | $74.40 | 12,130 | — | — |
| 2009-11-06 | $69.50 | $69.50 | 8,260 | — | — |
| 2009-11-05 | $68.10 | $68.10 | 420 | — | — |
| 2009-11-04 | $65.60 | $65.60 | 2,415 | — | — |
| 2009-11-03 | $59.20 | $59.20 | 953 | — | — |
| 2009-11-02 | $54.40 | $54.40 | 2,070 | — | — |
| 2009-10-30 | $54.00 | $54.00 | 3,463 | — | — |
| 2009-10-29 | $56.00 | $56.00 | 2,075 | — | — |
| 2009-10-28 | $50.00 | $50.00 | 4,655 | — | — |
| 2009-10-27 | $57.60 | $57.60 | 2,485 | — | — |
| 2009-10-26 | $68.40 | $68.40 | 3,635 | — | — |
| 2009-10-23 | $72.80 | $72.80 | 1,493 | — | — |
| 2009-10-22 | $72.80 | $72.80 | 1,788 | — | — |
| 2009-10-21 | $72.80 | $72.80 | 1,443 | — | — |
| 2009-10-20 | $72.40 | $72.40 | 2,258 | — | — |
| 2009-10-19 | $70.00 | $70.00 | 3,080 | — | — |
| 2009-10-16 | $63.20 | $63.20 | 2,803 | — | — |
| 2009-10-15 | $64.40 | $64.40 | 5,173 | — | — |
| 2009-10-14 | $68.80 | $68.80 | 14,460 | — | — |
| 2009-10-13 | $69.20 | $69.20 | 11,055 | — | — |
| 2009-10-12 | $63.60 | $63.60 | 11,090 | — | — |
| 2009-10-09 | $52.40 | $52.40 | 4,760 | — | — |
| 2009-10-08 | $54.40 | $54.40 | 4,313 | — | — |
| 2009-10-07 | $54.40 | $54.40 | 1,803 | — | — |
| 2009-10-06 | $53.60 | $53.60 | 2,765 | — | — |
| 2009-10-05 | $50.40 | $50.40 | 2,890 | — | — |
| 2009-10-02 | $56.00 | $56.00 | 3,430 | — | — |
| 2009-10-01 | $59.20 | $59.20 | 3,935 | — | — |
| 2009-09-30 | $56.00 | $56.00 | 2,810 | — | — |
| 2009-09-29 | $50.00 | $50.00 | 4,173 | — | — |
| 2009-09-28 | $43.20 | $43.20 | 995 | — | — |
| 2009-09-25 | $43.20 | $43.20 | 2,505 | — | — |
| 2009-09-24 | $42.80 | $42.80 | 1,793 | — | — |
| 2009-09-23 | $39.20 | $39.20 | 2,155 | — | — |
| 2009-09-22 | $36.00 | $36.00 | 1,315 | — | — |
| 2009-09-21 | $36.00 | $36.00 | 720 | — | — |
| 2009-09-18 | $36.00 | $36.00 | 1,033 | — | — |
| 2009-09-17 | $37.60 | $37.60 | 1,675 | — | — |
| 2009-09-16 | $36.80 | $36.80 | 1,355 | — | — |
| 2009-09-15 | $39.20 | $39.20 | 2,030 | — | — |
| 2009-09-14 | $39.20 | $39.20 | 3,288 | — | — |
| 2009-09-11 | $35.60 | $35.60 | 3,748 | — | — |
| 2009-09-10 | $34.40 | $34.40 | 1,013 | — | — |
| 2009-09-09 | $32.80 | $32.80 | 3,158 | — | — |
| 2009-09-08 | $32.80 | $32.80 | 4,743 | — | — |
| 2009-09-04 | $32.00 | $32.00 | 655 | — | — |
| 2009-09-03 | $32.00 | $32.00 | 4,543 | — | — |
| 2009-09-02 | $33.20 | $33.20 | 1,135 | — | — |
| 2009-09-01 | $34.00 | $34.00 | 2,210 | — | — |
| 2009-08-31 | $29.60 | $29.60 | 1,480 | — | — |
| 2009-08-28 | $33.20 | $33.20 | 1,833 | — | — |
| 2009-08-27 | $34.00 | $34.00 | 413 | — | — |
| 2009-08-26 | $34.40 | $34.40 | 100 | — | — |
| 2009-08-25 | $34.40 | $34.40 | 430 | — | — |
| 2009-08-24 | $34.00 | $34.00 | 1,325 | — | — |
| 2009-08-21 | $34.00 | $34.00 | 505 | — | — |
| 2009-08-20 | $34.40 | $34.40 | 638 | — | — |
| 2009-08-19 | $32.00 | $32.00 | 1,305 | — | — |
| 2009-08-18 | $32.00 | $32.00 | 7,180 | — | — |
| 2009-08-17 | $32.00 | $32.00 | 3,285 | — | — |
| 2009-08-14 | $38.00 | $38.00 | 978 | — | — |
| 2009-08-13 | $40.00 | $40.00 | 1,243 | — | — |
| 2009-08-12 | $39.60 | $39.60 | 185 | — | — |
| 2009-08-11 | $39.60 | $39.60 | 345 | — | — |
| 2009-08-10 | $40.00 | $40.00 | 2,460 | — | — |
| 2009-08-07 | $40.00 | $40.00 | 2,570 | — | — |
| 2009-08-06 | $36.80 | $36.80 | 1,015 | — | — |
| 2009-08-05 | $34.80 | $34.80 | 1,448 | — | — |
| 2009-08-04 | $36.40 | $36.40 | 2,485 | — | — |
| 2009-08-03 | $36.40 | $36.40 | 3,208 | — | — |
| 2009-07-31 | $29.60 | $29.60 | 463 | — | — |
| 2009-07-30 | $30.00 | $30.00 | 1,760 | — | — |
| 2009-07-29 | $29.60 | $29.60 | 1,805 | — | — |
| 2009-07-28 | $29.60 | $29.60 | 1,125 | — | — |
| 2009-07-27 | $29.20 | $29.20 | 875 | — | — |
| 2009-07-24 | $29.20 | $29.20 | 670 | — | — |
| 2009-07-23 | $29.60 | $29.60 | 1,103 | — | — |
| 2009-07-22 | $29.60 | $29.60 | 1,815 | — | — |
| 2009-07-21 | $28.80 | $28.80 | 1,483 | — | — |
| 2009-07-20 | $27.20 | $27.20 | 1,015 | — | — |
| 2009-07-17 | $27.60 | $27.60 | 1,225 | — | — |
| 2009-07-16 | $27.60 | $27.60 | 875 | — | — |
| 2009-07-15 | $27.20 | $27.20 | 4,190 | — | — |
| 2009-07-14 | $25.60 | $25.60 | 1,155 | — | — |
| 2009-07-13 | $25.20 | $25.20 | 4,418 | — | — |
| 2009-07-10 | $24.00 | $24.00 | 2,850 | — | — |
| 2009-07-09 | $23.60 | $23.60 | 1,603 | — | — |
| 2009-07-08 | $23.20 | $23.20 | 678 | — | — |
| 2009-07-07 | $22.00 | $22.00 | 935 | — | — |
| 2009-07-06 | $23.20 | $23.20 | 1,618 | — | — |
| 2009-07-02 | $22.00 | $22.00 | 2,288 | — | — |
| 2009-07-01 | $24.80 | $24.80 | 7,173 | — | — |
| 2009-06-30 | $18.00 | $18.00 | 450 | — | — |
| 2009-06-29 | $17.60 | $17.60 | 650 | — | — |
| 2009-06-26 | $17.60 | $17.60 | 2,805 | — | — |
| 2009-06-25 | $17.60 | $17.60 | 2,543 | — | — |
| 2009-06-24 | $18.80 | $18.80 | 1,140 | — | — |
| 2009-06-23 | $18.00 | $18.00 | 0 | — | — |
| 2009-06-22 | $18.00 | $18.00 | 1,000 | — | — |
| 2009-06-19 | $17.60 | $17.60 | 765 | — | — |
| 2009-06-18 | $19.60 | $19.60 | 0 | — | — |
| 2009-06-17 | $19.60 | $19.60 | 3,375 | — | — |
| 2009-06-16 | $20.40 | $20.40 | 488 | — | — |
| 2009-06-15 | $20.40 | $20.40 | 1,100 | — | — |
| 2009-06-12 | $19.60 | $19.60 | 383 | — | — |
| 2009-06-11 | $18.40 | $18.40 | 6,585 | — | — |
| 2009-06-10 | $19.20 | $19.20 | 3,583 | — | — |
| 2009-06-09 | $20.00 | $20.00 | 3,013 | — | — |
| 2009-06-08 | $20.00 | $20.00 | 2,045 | — | — |
| 2009-06-05 | $21.60 | $21.60 | 3,843 | — | — |
| 2009-06-04 | $20.00 | $20.00 | 1,380 | — | — |
| 2009-06-03 | $22.00 | $22.00 | 168 | — | — |
| 2009-06-02 | $22.00 | $22.00 | 1,055 | — | — |
| 2009-06-01 | $22.80 | $22.80 | 2,383 | — | — |
| 2009-05-29 | $25.20 | $25.20 | 1,058 | — | — |
| 2009-05-28 | $24.80 | $24.80 | 1,125 | — | — |
| 2009-05-27 | $24.00 | $24.00 | 3,608 | — | — |
| 2009-05-26 | $25.60 | $25.60 | 8,418 | — | — |
| 2009-05-22 | $16.40 | $16.40 | 2,148 | — | — |
| 2009-05-21 | $16.80 | $16.80 | 680 | — | — |
| 2009-05-20 | $16.80 | $16.80 | 4,500 | — | — |
| 2009-05-19 | $15.20 | $15.20 | 1,613 | — | — |
| 2009-05-18 | $16.00 | $16.00 | 2,405 | — | — |
| 2009-05-15 | $12.00 | $12.00 | 1,263 | — | — |
| 2009-05-14 | $12.80 | $12.80 | 1,030 | — | — |
| 2009-05-13 | $14.00 | $14.00 | 1,075 | — | — |
| 2009-05-12 | $14.40 | $14.40 | 6,323 | — | — |
| 2009-05-11 | $12.40 | $12.40 | 3,548 | — | — |
| 2009-05-08 | $10.80 | $10.80 | 2,740 | — | — |
| 2009-05-07 | $11.60 | $11.60 | 4,345 | — | — |
| 2009-05-06 | $10.80 | $10.80 | 9,200 | — | — |
| 2009-05-05 | $7.60 | $7.60 | 3,965 | — | — |
| 2009-05-04 | $8.80 | $8.80 | 6,193 | — | — |
| 2009-05-01 | $7.20 | $7.20 | 2,198 | — | — |
| 2009-04-30 | $7.20 | $7.20 | 5,190 | — | — |
| 2009-04-29 | $8.40 | $8.40 | 288 | — | — |
| 2009-04-28 | $8.40 | $8.40 | 438 | — | — |
| 2009-04-27 | $8.40 | $8.40 | 3,420 | — | — |
| 2009-04-24 | $6.00 | $6.00 | 8,300 | — | — |
| 2009-04-23 | $6.00 | $6.00 | 4,640 | — | — |
| 2009-04-22 | $6.00 | $6.00 | 3,793 | — | — |
| 2009-04-21 | $6.00 | $6.00 | 4,363 | — | — |
| 2009-04-20 | $6.00 | $6.00 | 4,430 | — | — |
| 2009-04-17 | $8.00 | $8.00 | 3,380 | — | — |
| 2009-04-16 | $10.80 | $10.80 | 345 | — | — |
| 2009-04-15 | $10.00 | $10.00 | 250 | — | — |
| 2009-04-14 | $10.40 | $10.40 | 750 | — | — |
| 2009-04-13 | $8.00 | $8.00 | 1,773 | — | — |
| 2009-04-09 | $7.60 | $7.60 | 388 | — | — |
| 2009-04-08 | $7.60 | $7.60 | 430 | — | — |
| 2009-04-07 | $7.60 | $7.60 | 400 | — | — |
| 2009-04-06 | $6.00 | $6.00 | 2,213 | — | — |
| 2009-04-03 | $5.60 | $5.60 | 963 | — | — |
| 2009-04-02 | $5.60 | $5.60 | 125 | — | — |
| 2009-04-01 | $5.20 | $5.20 | 0 | — | — |
| 2009-03-31 | $5.20 | $5.20 | 1,538 | — | — |
| 2009-03-30 | $5.60 | $5.60 | 1,405 | — | — |
| 2009-03-27 | $4.40 | $4.40 | 113 | — | — |
| 2009-03-26 | $4.80 | $4.80 | 515 | — | — |
| 2009-03-25 | $4.80 | $4.80 | 250 | — | — |
| 2009-03-24 | $4.80 | $4.80 | 650 | — | — |
| 2009-03-23 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-20 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-19 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-18 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-17 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-16 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-13 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-12 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-11 | $2.40 | $2.40 | 23 | — | — |
| 2009-03-10 | $4.00 | $4.00 | 0 | — | — |
| 2009-03-09 | $4.00 | $4.00 | 50 | — | — |
| 2009-03-06 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-05 | $2.40 | $2.40 | 0 | — | — |
| 2009-03-04 | $2.40 | $2.40 | 500 | — | — |
| 2009-03-03 | $3.20 | $3.20 | 0 | — | — |
| 2009-03-02 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-27 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-26 | $3.20 | $3.20 | 50 | — | — |
| 2009-02-25 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-24 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-23 | $3.20 | $3.20 | 250 | — | — |
| 2009-02-20 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-19 | $3.20 | $3.20 | 875 | — | — |
| 2009-02-18 | $2.40 | $2.40 | 0 | — | — |
| 2009-02-17 | $2.40 | $2.40 | 0 | — | — |
| 2009-02-13 | $2.40 | $2.40 | 0 | — | — |
| 2009-02-12 | $2.40 | $2.40 | 2,875 | — | — |
| 2009-02-11 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-10 | $4.00 | $4.00 | 4,225 | — | — |
| 2009-02-09 | $4.00 | $4.00 | 1,500 | — | — |
| 2009-02-06 | $4.40 | $4.40 | 250 | — | — |
| 2009-02-05 | $4.00 | $4.00 | 500 | — | — |
| 2009-02-04 | $2.00 | $2.00 | 4,845 | — | — |
| 2009-02-03 | $3.20 | $3.20 | 0 | — | — |
| 2009-02-02 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-30 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-29 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-28 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-27 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-26 | $3.20 | $3.20 | 25 | — | — |
| 2009-01-23 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-22 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-21 | $3.20 | $3.20 | 8 | — | — |
| 2009-01-20 | $3.20 | $3.20 | 13 | — | — |
| 2009-01-16 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-15 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-14 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-13 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-12 | $4.80 | $4.80 | 175 | — | — |
| 2009-01-09 | $3.20 | $3.20 | 0 | — | — |
| 2009-01-08 | $3.20 | $3.20 | 125 | — | — |
| 2009-01-07 | $3.20 | $3.20 | 125 | — | — |
| 2009-01-06 | $2.80 | $2.80 | 0 | — | — |
| 2009-01-05 | $2.80 | $2.80 | 125 | — | — |
| 2009-01-02 | $2.40 | $2.40 | 0 | — | — |