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
- 2007-02-09 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 | $52.00 | $52.00 | 23,340 | — | — |
| 2009-12-30 | $50.50 | $50.50 | 2,760 | — | — |
| 2009-12-29 | $49.30 | $49.30 | 2,870 | — | — |
| 2009-12-28 | $49.40 | $49.40 | 1,860 | — | — |
| 2009-12-24 | $49.10 | $49.10 | 290 | — | — |
| 2009-12-23 | $49.70 | $49.70 | 880 | — | — |
| 2009-12-22 | $49.40 | $49.40 | 1,150 | — | — |
| 2009-12-21 | $50.10 | $50.10 | 2,820 | — | — |
| 2009-12-18 | $49.50 | $49.50 | 5,290 | — | — |
| 2009-12-17 | $48.70 | $48.70 | 2,440 | — | — |
| 2009-12-16 | $50.20 | $50.20 | 5,100 | — | — |
| 2009-12-15 | $49.70 | $49.70 | 4,690 | — | — |
| 2009-12-14 | $50.50 | $50.50 | 2,350 | — | — |
| 2009-12-11 | $50.50 | $50.50 | 2,280 | — | — |
| 2009-12-10 | $49.20 | $49.20 | 1,360 | — | — |
| 2009-12-09 | $49.50 | $49.50 | 740 | — | — |
| 2009-12-08 | $50.50 | $50.50 | 2,330 | — | — |
| 2009-12-07 | $51.40 | $51.40 | 4,580 | — | — |
| 2009-12-04 | $50.80 | $50.80 | 2,900 | — | — |
| 2009-12-03 | $49.10 | $49.10 | 2,210 | — | — |
| 2009-12-02 | $49.60 | $49.60 | 2,470 | — | — |
| 2009-12-01 | $50.20 | $50.20 | 2,880 | — | — |
| 2009-11-30 | $46.10 | $46.10 | 1,510 | — | — |
| 2009-11-27 | $46.70 | $46.70 | 1,190 | — | — |
| 2009-11-25 | $47.60 | $47.60 | 2,230 | — | — |
| 2009-11-24 | $49.60 | $49.60 | 3,000 | — | — |
| 2009-11-23 | $49.90 | $49.90 | 10,690 | — | — |
| 2009-11-20 | $47.90 | $47.90 | 2,460 | — | — |
| 2009-11-19 | $48.90 | $48.90 | 2,540 | — | — |
| 2009-11-18 | $51.00 | $51.00 | 1,390 | — | — |
| 2009-11-17 | $50.90 | $50.90 | 790 | — | — |
| 2009-11-16 | $51.50 | $51.50 | 2,230 | — | — |
| 2009-11-13 | $50.00 | $50.00 | 3,610 | — | — |
| 2009-11-12 | $48.30 | $48.30 | 1,780 | — | — |
| 2009-11-11 | $49.00 | $49.00 | 6,170 | — | — |
| 2009-11-10 | $50.50 | $50.50 | 6,380 | — | — |
| 2009-11-09 | $49.90 | $49.90 | 2,290 | — | — |
| 2009-11-06 | $47.50 | $47.50 | 2,610 | — | — |
| 2009-11-05 | $49.30 | $49.30 | 1,950 | — | — |
| 2009-11-04 | $43.00 | $43.00 | 4,270 | — | — |
| 2009-11-03 | $47.60 | $47.60 | 4,890 | — | — |
| 2009-11-02 | $51.30 | $51.30 | 3,320 | — | — |
| 2009-10-30 | $53.50 | $53.50 | 9,170 | — | — |
| 2009-10-29 | $54.00 | $54.00 | 8,560 | — | — |
| 2009-10-28 | $50.70 | $50.70 | 2,920 | — | — |
| 2009-10-27 | $53.60 | $53.60 | 3,580 | — | — |
| 2009-10-26 | $54.60 | $54.60 | 6,850 | — | — |
| 2009-10-23 | $53.00 | $53.00 | 5,470 | — | — |
| 2009-10-22 | $54.00 | $54.00 | 2,100 | — | — |
| 2009-10-21 | $53.70 | $53.70 | 5,680 | — | — |
| 2009-10-20 | $55.70 | $55.70 | 1,690 | — | — |
| 2009-10-19 | $55.80 | $55.80 | 3,740 | — | — |
| 2009-10-16 | $54.70 | $54.70 | 2,180 | — | — |
| 2009-10-15 | $54.50 | $54.50 | 1,690 | — | — |
| 2009-10-14 | $56.50 | $56.50 | 2,340 | — | — |
| 2009-10-13 | $56.30 | $56.30 | 1,420 | — | — |
| 2009-10-12 | $56.70 | $56.70 | 1,660 | — | — |
| 2009-10-09 | $57.40 | $57.40 | 1,250 | — | — |
| 2009-10-08 | $58.00 | $58.00 | 7,550 | — | — |
| 2009-10-07 | $60.10 | $60.10 | 4,240 | — | — |
| 2009-10-06 | $59.80 | $59.80 | 25,890 | — | — |
| 2009-10-05 | $54.80 | $54.80 | 1,580 | — | — |
| 2009-10-02 | $53.80 | $53.80 | 2,910 | — | — |
| 2009-10-01 | $53.00 | $53.00 | 1,420 | — | — |
| 2009-09-30 | $54.50 | $54.50 | 2,380 | — | — |
| 2009-09-29 | $54.30 | $54.30 | 1,550 | — | — |
| 2009-09-28 | $53.80 | $53.80 | 2,350 | — | — |
| 2009-09-25 | $55.10 | $55.10 | 5,690 | — | — |
| 2009-09-24 | $53.80 | $53.80 | 3,290 | — | — |
| 2009-09-23 | $53.60 | $53.60 | 1,930 | — | — |
| 2009-09-22 | $54.90 | $54.90 | 4,210 | — | — |
| 2009-09-21 | $54.30 | $54.30 | 1,890 | — | — |
| 2009-09-18 | $53.90 | $53.90 | 7,580 | — | — |
| 2009-09-17 | $52.70 | $52.70 | 5,220 | — | — |
| 2009-09-16 | $53.00 | $53.00 | 4,300 | — | — |
| 2009-09-15 | $52.50 | $52.50 | 6,280 | — | — |
| 2009-09-14 | $53.20 | $53.20 | 1,570 | — | — |
| 2009-09-11 | $52.70 | $52.70 | 3,880 | — | — |
| 2009-09-10 | $54.30 | $54.30 | 3,960 | — | — |
| 2009-09-09 | $53.40 | $53.40 | 2,710 | — | — |
| 2009-09-08 | $53.60 | $53.60 | 4,080 | — | — |
| 2009-09-04 | $54.40 | $54.40 | 2,230 | — | — |
| 2009-09-03 | $54.80 | $54.80 | 810 | — | — |
| 2009-09-02 | $54.00 | $54.00 | 1,930 | — | — |
| 2009-09-01 | $52.30 | $52.30 | 2,680 | — | — |
| 2009-08-31 | $54.50 | $54.50 | 3,910 | — | — |
| 2009-08-28 | $53.00 | $53.00 | 3,670 | — | — |
| 2009-08-27 | $53.40 | $53.40 | 5,580 | — | — |
| 2009-08-26 | $55.70 | $55.70 | 3,140 | — | — |
| 2009-08-25 | $56.90 | $56.90 | 4,530 | — | — |
| 2009-08-24 | $55.00 | $55.00 | 2,070 | — | — |
| 2009-08-21 | $57.10 | $57.10 | 4,070 | — | — |
| 2009-08-20 | $56.70 | $56.70 | 4,630 | — | — |
| 2009-08-19 | $57.00 | $57.00 | 13,880 | — | — |
| 2009-08-18 | $55.50 | $55.50 | 2,420 | — | — |
| 2009-08-17 | $54.40 | $54.40 | 4,370 | — | — |
| 2009-08-14 | $55.50 | $55.50 | 5,870 | — | — |
| 2009-08-13 | $57.40 | $57.40 | 3,990 | — | — |
| 2009-08-12 | $56.70 | $56.70 | 1,740 | — | — |
| 2009-08-11 | $55.70 | $55.70 | 1,940 | — | — |
| 2009-08-10 | $57.00 | $57.00 | 5,710 | — | — |
| 2009-08-07 | $57.90 | $57.90 | 10,450 | — | — |
| 2009-08-06 | $54.90 | $54.90 | 11,110 | — | — |
| 2009-08-05 | $43.70 | $43.70 | 4,340 | — | — |
| 2009-08-04 | $45.20 | $45.20 | 800 | — | — |
| 2009-08-03 | $43.70 | $43.70 | 3,370 | — | — |
| 2009-07-31 | $44.10 | $44.10 | 4,640 | — | — |
| 2009-07-30 | $47.20 | $47.20 | 5,650 | — | — |
| 2009-07-29 | $48.00 | $48.00 | 2,220 | — | — |
| 2009-07-28 | $48.90 | $48.90 | 4,610 | — | — |
| 2009-07-27 | $47.60 | $47.60 | 3,130 | — | — |
| 2009-07-24 | $45.50 | $45.50 | 2,890 | — | — |
| 2009-07-23 | $46.00 | $46.00 | 8,300 | — | — |
| 2009-07-22 | $44.00 | $44.00 | 5,520 | — | — |
| 2009-07-21 | $40.90 | $40.90 | 2,550 | — | — |
| 2009-07-20 | $40.00 | $40.00 | 1,960 | — | — |
| 2009-07-17 | $38.00 | $38.00 | 9,500 | — | — |
| 2009-07-16 | $38.60 | $38.60 | 1,720 | — | — |
| 2009-07-15 | $39.50 | $39.50 | 4,050 | — | — |
| 2009-07-14 | $38.70 | $38.70 | 1,190 | — | — |
| 2009-07-13 | $36.80 | $36.80 | 2,130 | — | — |
| 2009-07-10 | $35.90 | $35.90 | 420 | — | — |
| 2009-07-09 | $35.40 | $35.40 | 1,700 | — | — |
| 2009-07-08 | $35.50 | $35.50 | 2,870 | — | — |
| 2009-07-07 | $35.40 | $35.40 | 5,420 | — | — |
| 2009-07-06 | $38.00 | $38.00 | 3,220 | — | — |
| 2009-07-02 | $36.50 | $36.50 | 1,110 | — | — |
| 2009-07-01 | $39.80 | $39.80 | 3,850 | — | — |
| 2009-06-30 | $37.70 | $37.70 | 1,780 | — | — |
| 2009-06-29 | $36.50 | $36.50 | 16,720 | — | — |
| 2009-06-26 | $39.80 | $39.80 | 131,100 | — | — |
| 2009-06-25 | $34.00 | $34.00 | 3,310 | — | — |
| 2009-06-24 | $34.20 | $34.20 | 8,750 | — | — |
| 2009-06-23 | $32.70 | $32.70 | 2,460 | — | — |
| 2009-06-22 | $32.50 | $32.50 | 3,320 | — | — |
| 2009-06-19 | $34.60 | $34.60 | 770 | — | — |
| 2009-06-18 | $33.30 | $33.30 | 560 | — | — |
| 2009-06-17 | $33.60 | $33.60 | 2,060 | — | — |
| 2009-06-16 | $33.80 | $33.80 | 1,240 | — | — |
| 2009-06-15 | $36.10 | $36.10 | 2,560 | — | — |
| 2009-06-12 | $40.20 | $40.20 | 1,350 | — | — |
| 2009-06-11 | $38.40 | $38.40 | 2,140 | — | — |
| 2009-06-10 | $39.50 | $39.50 | 1,990 | — | — |
| 2009-06-09 | $38.70 | $38.70 | 2,230 | — | — |
| 2009-06-08 | $38.10 | $38.10 | 1,580 | — | — |
| 2009-06-05 | $36.50 | $36.50 | 560 | — | — |
| 2009-06-04 | $36.20 | $36.20 | 530 | — | — |
| 2009-06-03 | $36.40 | $36.40 | 4,140 | — | — |
| 2009-06-02 | $38.80 | $38.80 | 1,530 | — | — |
| 2009-06-01 | $39.50 | $39.50 | 5,860 | — | — |
| 2009-05-29 | $36.00 | $36.00 | 5,930 | — | — |
| 2009-05-28 | $34.50 | $34.50 | 3,930 | — | — |
| 2009-05-27 | $32.30 | $32.30 | 5,410 | — | — |
| 2009-05-26 | $30.50 | $30.50 | 2,660 | — | — |
| 2009-05-22 | $30.80 | $30.80 | 5,030 | — | — |
| 2009-05-21 | $31.50 | $31.50 | 3,420 | — | — |
| 2009-05-20 | $30.00 | $30.00 | 20,710 | — | — |
| 2009-05-19 | $31.90 | $31.90 | 9,110 | — | — |
| 2009-05-18 | $27.50 | $27.50 | 1,540 | — | — |
| 2009-05-15 | $27.40 | $27.40 | 3,250 | — | — |
| 2009-05-14 | $27.60 | $27.60 | 600 | — | — |
| 2009-05-13 | $28.00 | $28.00 | 9,050 | — | — |
| 2009-05-12 | $28.00 | $28.00 | 2,190 | — | — |
| 2009-05-11 | $25.00 | $25.00 | 1,360 | — | — |
| 2009-05-08 | $26.50 | $26.50 | 5,020 | — | — |
| 2009-05-07 | $27.00 | $27.00 | 6,070 | — | — |
| 2009-05-06 | $20.80 | $20.80 | 450 | — | — |
| 2009-05-05 | $21.40 | $21.40 | 720 | — | — |
| 2009-05-04 | $20.90 | $20.90 | 870 | — | — |
| 2009-05-01 | $21.30 | $21.30 | 870 | — | — |
| 2009-04-30 | $21.20 | $21.20 | 3,690 | — | — |
| 2009-04-29 | $20.90 | $20.90 | 2,090 | — | — |
| 2009-04-28 | $19.90 | $19.90 | 0 | — | — |
| 2009-04-27 | $19.90 | $19.90 | 450 | — | — |
| 2009-04-24 | $20.20 | $20.20 | 760 | — | — |
| 2009-04-23 | $19.10 | $19.10 | 670 | — | — |
| 2009-04-22 | $18.20 | $18.20 | 1,810 | — | — |
| 2009-04-21 | $18.50 | $18.50 | 250 | — | — |
| 2009-04-20 | $18.90 | $18.90 | 7,050 | — | — |
| 2009-04-17 | $20.00 | $20.00 | 3,700 | — | — |
| 2009-04-16 | $18.00 | $18.00 | 4,220 | — | — |
| 2009-04-15 | $19.50 | $19.50 | 590 | — | — |
| 2009-04-14 | $20.00 | $20.00 | 800 | — | — |
| 2009-04-13 | $20.90 | $20.90 | 210 | — | — |
| 2009-04-09 | $19.00 | $19.00 | 390 | — | — |
| 2009-04-08 | $18.10 | $18.10 | 210 | — | — |
| 2009-04-07 | $18.10 | $18.10 | 50 | — | — |
| 2009-04-06 | $18.00 | $18.00 | 530 | — | — |
| 2009-04-03 | $17.80 | $17.80 | 590 | — | — |
| 2009-04-02 | $17.50 | $17.50 | 720 | — | — |
| 2009-04-01 | $16.50 | $16.50 | 200 | — | — |
| 2009-03-31 | $16.00 | $16.00 | 100 | — | — |
| 2009-03-30 | $16.20 | $16.20 | 50 | — | — |
| 2009-03-27 | $16.10 | $16.10 | 80 | — | — |
| 2009-03-26 | $16.40 | $16.40 | 1,500 | — | — |
| 2009-03-25 | $15.50 | $15.50 | 380 | — | — |
| 2009-03-24 | $15.00 | $15.00 | 120 | — | — |
| 2009-03-23 | $15.60 | $15.60 | 2,530 | — | — |
| 2009-03-20 | $16.60 | $16.60 | 990 | — | — |
| 2009-03-19 | $16.00 | $16.00 | 400 | — | — |
| 2009-03-18 | $15.90 | $15.90 | 28,330 | — | — |
| 2009-03-17 | $15.90 | $15.90 | 190 | — | — |
| 2009-03-16 | $15.30 | $15.30 | 1,410 | — | — |
| 2009-03-13 | $15.80 | $15.80 | 280 | — | — |
| 2009-03-12 | $15.80 | $15.80 | 390 | — | — |
| 2009-03-11 | $16.00 | $16.00 | 480 | — | — |
| 2009-03-10 | $15.60 | $15.60 | 1,300 | — | — |
| 2009-03-09 | $12.80 | $12.80 | 80 | — | — |
| 2009-03-06 | $12.60 | $12.60 | 490 | — | — |
| 2009-03-05 | $14.00 | $14.00 | 110 | — | — |
| 2009-03-04 | $14.60 | $14.60 | 570 | — | — |
| 2009-03-03 | $13.10 | $13.10 | 370 | — | — |
| 2009-03-02 | $12.60 | $12.60 | 230 | — | — |
| 2009-02-27 | $13.10 | $13.10 | 0 | — | — |
| 2009-02-26 | $13.10 | $13.10 | 220 | — | — |
| 2009-02-25 | $13.20 | $13.20 | 140 | — | — |
| 2009-02-24 | $11.80 | $11.80 | 340 | — | — |
| 2009-02-23 | $11.70 | $11.70 | 3,740 | — | — |
| 2009-02-20 | $12.30 | $12.30 | 12,620 | — | — |
| 2009-02-19 | $13.60 | $13.60 | 21,880 | — | — |
| 2009-02-18 | $13.10 | $13.10 | 190 | — | — |
| 2009-02-17 | $13.30 | $13.30 | 290 | — | — |
| 2009-02-13 | $11.50 | $11.50 | 11,960 | — | — |
| 2009-02-12 | $11.80 | $11.80 | 4,890 | — | — |
| 2009-02-11 | $14.00 | $14.00 | 1,290 | — | — |
| 2009-02-10 | $14.00 | $14.00 | 1,060 | — | — |
| 2009-02-09 | $14.50 | $14.50 | 360 | — | — |
| 2009-02-06 | $14.50 | $14.50 | 710 | — | — |
| 2009-02-05 | $13.20 | $13.20 | 790 | — | — |
| 2009-02-04 | $13.00 | $13.00 | 40 | — | — |
| 2009-02-03 | $13.00 | $13.00 | 740 | — | — |
| 2009-02-02 | $13.90 | $13.90 | 70 | — | — |
| 2009-01-30 | $13.60 | $13.60 | 1,360 | — | — |
| 2009-01-29 | $14.30 | $14.30 | 250 | — | — |
| 2009-01-28 | $14.50 | $14.50 | 30 | — | — |
| 2009-01-27 | $13.90 | $13.90 | 400 | — | — |
| 2009-01-26 | $13.90 | $13.90 | 60 | — | — |
| 2009-01-23 | $13.80 | $13.80 | 410 | — | — |
| 2009-01-22 | $14.50 | $14.50 | 50 | — | — |
| 2009-01-21 | $14.00 | $14.00 | 180 | — | — |
| 2009-01-20 | $14.80 | $14.80 | 290 | — | — |
| 2009-01-16 | $15.90 | $15.90 | 240 | — | — |
| 2009-01-15 | $14.80 | $14.80 | 140 | — | — |
| 2009-01-14 | $13.50 | $13.50 | 490 | — | — |
| 2009-01-13 | $14.40 | $14.40 | 130 | — | — |
| 2009-01-12 | $14.10 | $14.10 | 170 | — | — |
| 2009-01-09 | $14.20 | $14.20 | 70 | — | — |
| 2009-01-08 | $14.10 | $14.10 | 2,210 | — | — |
| 2009-01-07 | $16.00 | $16.00 | 1,280 | — | — |
| 2009-01-06 | $17.30 | $17.30 | 1,130 | — | — |
| 2009-01-05 | $15.90 | $15.90 | 120 | — | — |
| 2009-01-02 | $14.70 | $14.70 | 290 | — | — |