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
- 2003-06-30 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 | $92.80 | $92.80 | 1,065 | — | — |
| 2009-12-30 | $96.00 | $96.00 | 940 | — | — |
| 2009-12-29 | $96.80 | $96.80 | 5,455 | — | — |
| 2009-12-28 | $95.20 | $95.20 | 2,921 | — | — |
| 2009-12-24 | $90.40 | $90.40 | 1,121 | — | — |
| 2009-12-23 | $93.60 | $93.60 | 7,289 | — | — |
| 2009-12-22 | $97.60 | $97.60 | 11,246 | — | — |
| 2009-12-21 | $79.20 | $79.20 | 355 | — | — |
| 2009-12-18 | $78.40 | $78.40 | 140 | — | — |
| 2009-12-17 | $76.80 | $76.80 | 1,446 | — | — |
| 2009-12-16 | $81.60 | $81.60 | 228 | — | — |
| 2009-12-15 | $85.60 | $85.60 | 579 | — | — |
| 2009-12-14 | $86.40 | $86.40 | 653 | — | — |
| 2009-12-11 | $85.60 | $85.60 | 208 | — | — |
| 2009-12-10 | $82.40 | $82.40 | 549 | — | — |
| 2009-12-09 | $88.00 | $88.00 | 218 | — | — |
| 2009-12-08 | $88.00 | $88.00 | 1,145 | — | — |
| 2009-12-07 | $88.00 | $88.00 | 614 | — | — |
| 2009-12-04 | $90.40 | $90.40 | 613 | — | — |
| 2009-12-03 | $88.80 | $88.80 | 1,403 | — | — |
| 2009-12-02 | $85.60 | $85.60 | 2,396 | — | — |
| 2009-12-01 | $84.00 | $84.00 | 1,130 | — | — |
| 2009-11-30 | $86.40 | $86.40 | 469 | — | — |
| 2009-11-27 | $80.80 | $80.80 | 184 | — | — |
| 2009-11-25 | $81.60 | $81.60 | 263 | — | — |
| 2009-11-24 | $82.40 | $82.40 | 346 | — | — |
| 2009-11-23 | $81.60 | $81.60 | 1,635 | — | — |
| 2009-11-20 | $91.20 | $91.20 | 910 | — | — |
| 2009-11-19 | $92.80 | $92.80 | 573 | — | — |
| 2009-11-18 | $88.00 | $88.00 | 678 | — | — |
| 2009-11-17 | $92.00 | $92.00 | 3,956 | — | — |
| 2009-11-16 | $88.00 | $88.00 | 1,048 | — | — |
| 2009-11-13 | $76.80 | $76.80 | 1,163 | — | — |
| 2009-11-12 | $83.20 | $83.20 | 555 | — | — |
| 2009-11-11 | $81.60 | $81.60 | 710 | — | — |
| 2009-11-10 | $80.80 | $80.80 | 355 | — | — |
| 2009-11-09 | $80.00 | $80.00 | 1,245 | — | — |
| 2009-11-06 | $80.00 | $80.00 | 1,209 | — | — |
| 2009-11-05 | $76.00 | $76.00 | 448 | — | — |
| 2009-11-04 | $72.80 | $72.80 | 1,510 | — | — |
| 2009-11-03 | $72.00 | $72.00 | 2,548 | — | — |
| 2009-11-02 | $77.60 | $77.60 | 450 | — | — |
| 2009-10-30 | $78.40 | $78.40 | 358 | — | — |
| 2009-10-29 | $78.40 | $78.40 | 541 | — | — |
| 2009-10-28 | $76.80 | $76.80 | 1,196 | — | — |
| 2009-10-27 | $79.20 | $79.20 | 1,540 | — | — |
| 2009-10-26 | $76.80 | $76.80 | 1,370 | — | — |
| 2009-10-23 | $89.60 | $89.60 | 350 | — | — |
| 2009-10-22 | $88.80 | $88.80 | 248 | — | — |
| 2009-10-21 | $88.80 | $88.80 | 490 | — | — |
| 2009-10-20 | $86.40 | $86.40 | 1,013 | — | — |
| 2009-10-19 | $91.20 | $91.20 | 1,909 | — | — |
| 2009-10-16 | $91.20 | $91.20 | 554 | — | — |
| 2009-10-15 | $92.00 | $92.00 | 418 | — | — |
| 2009-10-14 | $90.40 | $90.40 | 311 | — | — |
| 2009-10-13 | $92.00 | $92.00 | 735 | — | — |
| 2009-10-12 | $92.00 | $92.00 | 1,366 | — | — |
| 2009-10-09 | $88.80 | $88.80 | 940 | — | — |
| 2009-10-08 | $91.20 | $91.20 | 1,134 | — | — |
| 2009-10-07 | $92.00 | $92.00 | 1,791 | — | — |
| 2009-10-06 | $91.20 | $91.20 | 10,844 | — | — |
| 2009-10-05 | $105.60 | $105.60 | 245 | — | — |
| 2009-10-02 | $107.20 | $107.20 | 905 | — | — |
| 2009-10-01 | $108.80 | $108.80 | 605 | — | — |
| 2009-09-30 | $110.40 | $110.40 | 239 | — | — |
| 2009-09-29 | $115.20 | $115.20 | 436 | — | — |
| 2009-09-28 | $111.20 | $111.20 | 543 | — | — |
| 2009-09-25 | $114.40 | $114.40 | 593 | — | — |
| 2009-09-24 | $112.00 | $112.00 | 1,106 | — | — |
| 2009-09-23 | $110.40 | $110.40 | 1,549 | — | — |
| 2009-09-22 | $108.00 | $108.00 | 1,756 | — | — |
| 2009-09-21 | $105.60 | $105.60 | 334 | — | — |
| 2009-09-18 | $104.00 | $104.00 | 3,818 | — | — |
| 2009-09-17 | $106.40 | $106.40 | 1,024 | — | — |
| 2009-09-16 | $106.40 | $106.40 | 514 | — | — |
| 2009-09-15 | $109.60 | $109.60 | 641 | — | — |
| 2009-09-14 | $107.20 | $107.20 | 683 | — | — |
| 2009-09-11 | $108.00 | $108.00 | 2,759 | — | — |
| 2009-09-10 | $115.20 | $115.20 | 1,018 | — | — |
| 2009-09-09 | $111.20 | $111.20 | 1,918 | — | — |
| 2009-09-08 | $115.20 | $115.20 | 4,424 | — | — |
| 2009-09-04 | $104.80 | $104.80 | 421 | — | — |
| 2009-09-03 | $106.40 | $106.40 | 496 | — | — |
| 2009-09-02 | $107.20 | $107.20 | 646 | — | — |
| 2009-09-01 | $109.60 | $109.60 | 774 | — | — |
| 2009-08-31 | $106.40 | $106.40 | 735 | — | — |
| 2009-08-28 | $106.40 | $106.40 | 1,098 | — | — |
| 2009-08-27 | $109.60 | $109.60 | 623 | — | — |
| 2009-08-26 | $111.20 | $111.20 | 1,339 | — | — |
| 2009-08-25 | $108.80 | $108.80 | 1,388 | — | — |
| 2009-08-24 | $110.40 | $110.40 | 2,230 | — | — |
| 2009-08-21 | $116.00 | $116.00 | 2,135 | — | — |
| 2009-08-20 | $117.60 | $117.60 | 4,621 | — | — |
| 2009-08-19 | $125.60 | $125.60 | 8,296 | — | — |
| 2009-08-18 | $144.80 | $144.80 | 21,964 | — | — |
| 2009-08-17 | $113.60 | $113.60 | 1,581 | — | — |
| 2009-08-14 | $100.00 | $100.00 | 250 | — | — |
| 2009-08-13 | $100.80 | $100.80 | 753 | — | — |
| 2009-08-12 | $102.40 | $102.40 | 623 | — | — |
| 2009-08-11 | $102.40 | $102.40 | 2,101 | — | — |
| 2009-08-10 | $106.40 | $106.40 | 1,458 | — | — |
| 2009-08-07 | $111.20 | $111.20 | 921 | — | — |
| 2009-08-06 | $114.40 | $114.40 | 433 | — | — |
| 2009-08-05 | $118.40 | $118.40 | 635 | — | — |
| 2009-08-04 | $115.20 | $115.20 | 1,540 | — | — |
| 2009-08-03 | $116.80 | $116.80 | 703 | — | — |
| 2009-07-31 | $114.40 | $114.40 | 380 | — | — |
| 2009-07-30 | $119.20 | $119.20 | 449 | — | — |
| 2009-07-29 | $118.40 | $118.40 | 814 | — | — |
| 2009-07-28 | $124.00 | $124.00 | 546 | — | — |
| 2009-07-27 | $120.00 | $120.00 | 731 | — | — |
| 2009-07-24 | $114.40 | $114.40 | 344 | — | — |
| 2009-07-23 | $117.60 | $117.60 | 3,880 | — | — |
| 2009-07-22 | $114.40 | $114.40 | 941 | — | — |
| 2009-07-21 | $116.00 | $116.00 | 1,819 | — | — |
| 2009-07-20 | $108.00 | $108.00 | 753 | — | — |
| 2009-07-17 | $108.00 | $108.00 | 185 | — | — |
| 2009-07-16 | $102.40 | $102.40 | 153 | — | — |
| 2009-07-15 | $103.20 | $103.20 | 60 | — | — |
| 2009-07-14 | $103.20 | $103.20 | 123 | — | — |
| 2009-07-13 | $101.60 | $101.60 | 428 | — | — |
| 2009-07-10 | $103.20 | $103.20 | 281 | — | — |
| 2009-07-09 | $104.00 | $104.00 | 431 | — | — |
| 2009-07-08 | $112.80 | $112.80 | 709 | — | — |
| 2009-07-07 | $112.00 | $112.00 | 1,268 | — | — |
| 2009-07-06 | $102.40 | $102.40 | 296 | — | — |
| 2009-07-02 | $104.80 | $104.80 | 371 | — | — |
| 2009-07-01 | $104.00 | $104.00 | 346 | — | — |
| 2009-06-30 | $109.60 | $109.60 | 1,025 | — | — |
| 2009-06-29 | $100.80 | $100.80 | 731 | — | — |
| 2009-06-26 | $101.60 | $101.60 | 374 | — | — |
| 2009-06-25 | $102.40 | $102.40 | 275 | — | — |
| 2009-06-24 | $102.40 | $102.40 | 425 | — | — |
| 2009-06-23 | $98.40 | $98.40 | 653 | — | — |
| 2009-06-22 | $99.20 | $99.20 | 441 | — | — |
| 2009-06-19 | $101.60 | $101.60 | 714 | — | — |
| 2009-06-18 | $104.00 | $104.00 | 168 | — | — |
| 2009-06-17 | $101.60 | $101.60 | 739 | — | — |
| 2009-06-16 | $108.00 | $108.00 | 1,155 | — | — |
| 2009-06-15 | $102.40 | $102.40 | 314 | — | — |
| 2009-06-12 | $106.40 | $106.40 | 418 | — | — |
| 2009-06-11 | $112.00 | $112.00 | 388 | — | — |
| 2009-06-10 | $110.40 | $110.40 | 543 | — | — |
| 2009-06-09 | $111.20 | $111.20 | 621 | — | — |
| 2009-06-08 | $101.60 | $101.60 | 744 | — | — |
| 2009-06-05 | $101.60 | $101.60 | 326 | — | — |
| 2009-06-04 | $104.00 | $104.00 | 263 | — | — |
| 2009-06-03 | $104.00 | $104.00 | 483 | — | — |
| 2009-06-02 | $104.00 | $104.00 | 536 | — | — |
| 2009-06-01 | $101.60 | $101.60 | 171 | — | — |
| 2009-05-29 | $99.20 | $99.20 | 150 | — | — |
| 2009-05-28 | $99.20 | $99.20 | 153 | — | — |
| 2009-05-27 | $96.00 | $96.00 | 271 | — | — |
| 2009-05-26 | $101.60 | $101.60 | 414 | — | — |
| 2009-05-22 | $92.80 | $92.80 | 456 | — | — |
| 2009-05-21 | $99.20 | $99.20 | 1,138 | — | — |
| 2009-05-20 | $104.80 | $104.80 | 314 | — | — |
| 2009-05-19 | $106.40 | $106.40 | 248 | — | — |
| 2009-05-18 | $112.00 | $112.00 | 743 | — | — |
| 2009-05-15 | $115.20 | $115.20 | 161 | — | — |
| 2009-05-14 | $112.80 | $112.80 | 303 | — | — |
| 2009-05-13 | $110.40 | $110.40 | 743 | — | — |
| 2009-05-12 | $117.60 | $117.60 | 691 | — | — |
| 2009-05-11 | $117.60 | $117.60 | 915 | — | — |
| 2009-05-08 | $105.60 | $105.60 | 244 | — | — |
| 2009-05-07 | $112.80 | $112.80 | 1,163 | — | — |
| 2009-05-06 | $120.00 | $120.00 | 1,410 | — | — |
| 2009-05-05 | $131.20 | $131.20 | 980 | — | — |
| 2009-05-04 | $129.60 | $129.60 | 1,044 | — | — |
| 2009-05-01 | $121.60 | $121.60 | 1,611 | — | — |
| 2009-04-30 | $120.00 | $120.00 | 931 | — | — |
| 2009-04-29 | $113.60 | $113.60 | 660 | — | — |
| 2009-04-28 | $112.00 | $112.00 | 1,054 | — | — |
| 2009-04-27 | $103.20 | $103.20 | 644 | — | — |
| 2009-04-24 | $107.20 | $107.20 | 168 | — | — |
| 2009-04-23 | $107.20 | $107.20 | 435 | — | — |
| 2009-04-22 | $100.80 | $100.80 | 391 | — | — |
| 2009-04-21 | $102.40 | $102.40 | 140 | — | — |
| 2009-04-20 | $102.40 | $102.40 | 406 | — | — |
| 2009-04-17 | $106.40 | $106.40 | 580 | — | — |
| 2009-04-16 | $104.80 | $104.80 | 441 | — | — |
| 2009-04-15 | $100.00 | $100.00 | 80 | — | — |
| 2009-04-14 | $97.60 | $97.60 | 496 | — | — |
| 2009-04-13 | $99.20 | $99.20 | 150 | — | — |
| 2009-04-09 | $98.40 | $98.40 | 265 | — | — |
| 2009-04-08 | $100.80 | $100.80 | 68 | — | — |
| 2009-04-07 | $101.60 | $101.60 | 274 | — | — |
| 2009-04-06 | $103.20 | $103.20 | 201 | — | — |
| 2009-04-03 | $99.20 | $99.20 | 70 | — | — |
| 2009-04-02 | $104.80 | $104.80 | 313 | — | — |
| 2009-04-01 | $103.20 | $103.20 | 224 | — | — |
| 2009-03-31 | $102.40 | $102.40 | 231 | — | — |
| 2009-03-30 | $101.60 | $101.60 | 326 | — | — |
| 2009-03-27 | $108.00 | $108.00 | 546 | — | — |
| 2009-03-26 | $112.00 | $112.00 | 443 | — | — |
| 2009-03-25 | $113.60 | $113.60 | 1,071 | — | — |
| 2009-03-24 | $100.80 | $100.80 | 316 | — | — |
| 2009-03-23 | $106.40 | $106.40 | 623 | — | — |
| 2009-03-20 | $92.80 | $92.80 | 351 | — | — |
| 2009-03-19 | $97.60 | $97.60 | 560 | — | — |
| 2009-03-18 | $108.80 | $108.80 | 419 | — | — |
| 2009-03-17 | $108.00 | $108.00 | 515 | — | — |
| 2009-03-16 | $116.80 | $116.80 | 1,098 | — | — |
| 2009-03-13 | $124.00 | $124.00 | 933 | — | — |
| 2009-03-12 | $118.40 | $118.40 | 1,411 | — | — |
| 2009-03-11 | $108.00 | $108.00 | 495 | — | — |
| 2009-03-10 | $104.00 | $104.00 | 1,118 | — | — |
| 2009-03-09 | $100.80 | $100.80 | 2,913 | — | — |
| 2009-03-06 | $86.40 | $86.40 | 346 | — | — |
| 2009-03-05 | $88.80 | $88.80 | 563 | — | — |
| 2009-03-04 | $98.40 | $98.40 | 908 | — | — |
| 2009-03-03 | $106.40 | $106.40 | 1,321 | — | — |
| 2009-03-02 | $110.40 | $110.40 | 6,000 | — | — |
| 2009-02-27 | $84.00 | $84.00 | 574 | — | — |
| 2009-02-26 | $92.00 | $92.00 | 523 | — | — |
| 2009-02-25 | $96.00 | $96.00 | 550 | — | — |
| 2009-02-24 | $96.00 | $96.00 | 1,063 | — | — |
| 2009-02-23 | $90.40 | $90.40 | 759 | — | — |
| 2009-02-20 | $84.80 | $84.80 | 1,479 | — | — |
| 2009-02-19 | $101.60 | $101.60 | 971 | — | — |
| 2009-02-18 | $96.80 | $96.80 | 683 | — | — |
| 2009-02-17 | $106.40 | $106.40 | 2,850 | — | — |
| 2009-02-13 | $92.80 | $92.80 | 748 | — | — |
| 2009-02-12 | $100.80 | $100.80 | 788 | — | — |
| 2009-02-11 | $95.20 | $95.20 | 1,113 | — | — |
| 2009-02-10 | $104.00 | $104.00 | 775 | — | — |
| 2009-02-09 | $108.80 | $108.80 | 1,086 | — | — |
| 2009-02-06 | $108.00 | $108.00 | 2,186 | — | — |
| 2009-02-05 | $124.80 | $124.80 | 2,980 | — | — |
| 2009-02-04 | $104.00 | $104.00 | 2,178 | — | — |
| 2009-02-03 | $116.00 | $116.00 | 4,736 | — | — |
| 2009-02-02 | $124.00 | $124.00 | 6,763 | — | — |
| 2009-01-30 | $144.80 | $144.80 | 15,229 | — | — |
| 2009-01-29 | $120.00 | $120.00 | 5,545 | — | — |
| 2009-01-28 | $82.40 | $82.40 | 1,978 | — | — |
| 2009-01-27 | $62.40 | $62.40 | 995 | — | — |
| 2009-01-26 | $57.60 | $57.60 | 1,316 | — | — |
| 2009-01-23 | $53.60 | $53.60 | 2,550 | — | — |
| 2009-01-22 | $51.20 | $51.20 | 54 | — | — |
| 2009-01-21 | $45.60 | $45.60 | 644 | — | — |
| 2009-01-20 | $50.40 | $50.40 | 403 | — | — |
| 2009-01-16 | $43.20 | $43.20 | 76 | — | — |
| 2009-01-15 | $41.60 | $41.60 | 100 | — | — |
| 2009-01-14 | $50.40 | $50.40 | 90 | — | — |
| 2009-01-13 | $52.00 | $52.00 | 500 | — | — |
| 2009-01-12 | $44.00 | $44.00 | 296 | — | — |
| 2009-01-09 | $37.60 | $37.60 | 210 | — | — |
| 2009-01-08 | $36.80 | $36.80 | 450 | — | — |
| 2009-01-07 | $35.20 | $35.20 | 53 | — | — |
| 2009-01-06 | $35.20 | $35.20 | 253 | — | — |
| 2009-01-05 | $35.20 | $35.20 | 288 | — | — |
| 2009-01-02 | $36.80 | $36.80 | 56 | — | — |