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
- 1998-12-28 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 | $54.00 | $54.00 | 2,563 | — | — |
| 2009-12-30 | $52.80 | $52.80 | 2,972 | — | — |
| 2009-12-29 | $52.80 | $52.80 | 805 | — | — |
| 2009-12-28 | $54.00 | $54.00 | 1,080 | — | — |
| 2009-12-24 | $52.80 | $52.80 | 243 | — | — |
| 2009-12-23 | $54.00 | $54.00 | 1,454 | — | — |
| 2009-12-22 | $52.80 | $52.80 | 964 | — | — |
| 2009-12-21 | $51.60 | $51.60 | 1,629 | — | — |
| 2009-12-18 | $54.00 | $54.00 | 613 | — | — |
| 2009-12-17 | $54.00 | $54.00 | 882 | — | — |
| 2009-12-16 | $57.60 | $57.60 | 3,537 | — | — |
| 2009-12-15 | $54.00 | $54.00 | 1,766 | — | — |
| 2009-12-14 | $56.40 | $56.40 | 1,031 | — | — |
| 2009-12-11 | $54.00 | $54.00 | 938 | — | — |
| 2009-12-10 | $55.20 | $55.20 | 688 | — | — |
| 2009-12-09 | $54.00 | $54.00 | 1,582 | — | — |
| 2009-12-08 | $52.80 | $52.80 | 1,135 | — | — |
| 2009-12-07 | $54.00 | $54.00 | 3,220 | — | — |
| 2009-12-04 | $57.60 | $57.60 | 1,152 | — | — |
| 2009-12-03 | $56.40 | $56.40 | 932 | — | — |
| 2009-12-02 | $56.40 | $56.40 | 1,241 | — | — |
| 2009-12-01 | $56.40 | $56.40 | 1,521 | — | — |
| 2009-11-30 | $55.20 | $55.20 | 475 | — | — |
| 2009-11-27 | $56.40 | $56.40 | 823 | — | — |
| 2009-11-25 | $56.40 | $56.40 | 2,104 | — | — |
| 2009-11-24 | $57.60 | $57.60 | 647 | — | — |
| 2009-11-23 | $58.80 | $58.80 | 724 | — | — |
| 2009-11-20 | $56.40 | $56.40 | 523 | — | — |
| 2009-11-19 | $57.60 | $57.60 | 1,294 | — | — |
| 2009-11-18 | $58.80 | $58.80 | 1,343 | — | — |
| 2009-11-17 | $57.60 | $57.60 | 1,518 | — | — |
| 2009-11-16 | $58.80 | $58.80 | 880 | — | — |
| 2009-11-13 | $60.00 | $60.00 | 1,719 | — | — |
| 2009-11-12 | $58.80 | $58.80 | 1,758 | — | — |
| 2009-11-11 | $58.80 | $58.80 | 2,098 | — | — |
| 2009-11-10 | $60.00 | $60.00 | 7,280 | — | — |
| 2009-11-09 | $61.20 | $61.20 | 1,009 | — | — |
| 2009-11-06 | $61.20 | $61.20 | 1,749 | — | — |
| 2009-11-05 | $64.80 | $64.80 | 683 | — | — |
| 2009-11-04 | $63.60 | $63.60 | 1,126 | — | — |
| 2009-11-03 | $62.40 | $62.40 | 759 | — | — |
| 2009-11-02 | $62.40 | $62.40 | 1,143 | — | — |
| 2009-10-30 | $60.00 | $60.00 | 1,114 | — | — |
| 2009-10-29 | $62.40 | $62.40 | 854 | — | — |
| 2009-10-28 | $60.00 | $60.00 | 4,213 | — | — |
| 2009-10-27 | $63.60 | $63.60 | 4,442 | — | — |
| 2009-10-26 | $63.60 | $63.60 | 4,578 | — | — |
| 2009-10-23 | $73.20 | $73.20 | 1,908 | — | — |
| 2009-10-22 | $74.40 | $74.40 | 5,726 | — | — |
| 2009-10-21 | $72.00 | $72.00 | 5,383 | — | — |
| 2009-10-20 | $72.00 | $72.00 | 2,992 | — | — |
| 2009-10-19 | $76.80 | $76.80 | 3,804 | — | — |
| 2009-10-16 | $78.00 | $78.00 | 17,444 | — | — |
| 2009-10-15 | $72.00 | $72.00 | 7,810 | — | — |
| 2009-10-14 | $62.40 | $62.40 | 602 | — | — |
| 2009-10-13 | $62.40 | $62.40 | 1,755 | — | — |
| 2009-10-12 | $64.80 | $64.80 | 3,313 | — | — |
| 2009-10-09 | $61.20 | $61.20 | 808 | — | — |
| 2009-10-08 | $61.20 | $61.20 | 1,154 | — | — |
| 2009-10-07 | $60.00 | $60.00 | 2,276 | — | — |
| 2009-10-06 | $61.20 | $61.20 | 1,016 | — | — |
| 2009-10-05 | $60.00 | $60.00 | 543 | — | — |
| 2009-10-02 | $60.00 | $60.00 | 1,268 | — | — |
| 2009-10-01 | $61.20 | $61.20 | 1,207 | — | — |
| 2009-09-30 | $60.00 | $60.00 | 631 | — | — |
| 2009-09-29 | $60.00 | $60.00 | 1,073 | — | — |
| 2009-09-28 | $60.00 | $60.00 | 3,003 | — | — |
| 2009-09-25 | $60.00 | $60.00 | 1,887 | — | — |
| 2009-09-24 | $61.20 | $61.20 | 1,191 | — | — |
| 2009-09-23 | $62.40 | $62.40 | 1,058 | — | — |
| 2009-09-22 | $64.80 | $64.80 | 1,751 | — | — |
| 2009-09-21 | $66.00 | $66.00 | 1,451 | — | — |
| 2009-09-18 | $63.60 | $63.60 | 1,293 | — | — |
| 2009-09-17 | $66.00 | $66.00 | 1,682 | — | — |
| 2009-09-16 | $66.00 | $66.00 | 3,080 | — | — |
| 2009-09-15 | $67.20 | $67.20 | 3,243 | — | — |
| 2009-09-14 | $67.20 | $67.20 | 2,116 | — | — |
| 2009-09-11 | $67.20 | $67.20 | 3,377 | — | — |
| 2009-09-10 | $73.20 | $73.20 | 6,447 | — | — |
| 2009-09-09 | $67.20 | $67.20 | 2,180 | — | — |
| 2009-09-08 | $66.00 | $66.00 | 4,400 | — | — |
| 2009-09-04 | $62.40 | $62.40 | 1,329 | — | — |
| 2009-09-03 | $62.40 | $62.40 | 1,596 | — | — |
| 2009-09-02 | $58.80 | $58.80 | 630 | — | — |
| 2009-09-01 | $61.20 | $61.20 | 480 | — | — |
| 2009-08-31 | $60.00 | $60.00 | 668 | — | — |
| 2009-08-28 | $63.60 | $63.60 | 1,196 | — | — |
| 2009-08-27 | $60.00 | $60.00 | 705 | — | — |
| 2009-08-26 | $61.20 | $61.20 | 2,183 | — | — |
| 2009-08-25 | $60.00 | $60.00 | 2,020 | — | — |
| 2009-08-24 | $63.60 | $63.60 | 1,003 | — | — |
| 2009-08-21 | $63.60 | $63.60 | 1,345 | — | — |
| 2009-08-20 | $66.00 | $66.00 | 2,003 | — | — |
| 2009-08-19 | $64.80 | $64.80 | 768 | — | — |
| 2009-08-18 | $61.20 | $61.20 | 652 | — | — |
| 2009-08-17 | $60.00 | $60.00 | 535 | — | — |
| 2009-08-14 | $60.00 | $60.00 | 355 | — | — |
| 2009-08-13 | $62.40 | $62.40 | 4,413 | — | — |
| 2009-08-12 | $60.00 | $60.00 | 1,849 | — | — |
| 2009-08-11 | $61.20 | $61.20 | 4,829 | — | — |
| 2009-08-10 | $62.40 | $62.40 | 1,205 | — | — |
| 2009-08-07 | $66.00 | $66.00 | 1,173 | — | — |
| 2009-08-06 | $64.80 | $64.80 | 1,186 | — | — |
| 2009-08-05 | $67.20 | $67.20 | 1,223 | — | — |
| 2009-08-04 | $68.40 | $68.40 | 5,488 | — | — |
| 2009-08-03 | $63.60 | $63.60 | 725 | — | — |
| 2009-07-31 | $61.20 | $61.20 | 411 | — | — |
| 2009-07-30 | $60.00 | $60.00 | 562 | — | — |
| 2009-07-29 | $57.60 | $57.60 | 828 | — | — |
| 2009-07-28 | $60.00 | $60.00 | 1,131 | — | — |
| 2009-07-27 | $62.40 | $62.40 | 535 | — | — |
| 2009-07-24 | $61.20 | $61.20 | 419 | — | — |
| 2009-07-23 | $63.60 | $63.60 | 725 | — | — |
| 2009-07-22 | $61.20 | $61.20 | 459 | — | — |
| 2009-07-21 | $63.60 | $63.60 | 558 | — | — |
| 2009-07-20 | $63.60 | $63.60 | 833 | — | — |
| 2009-07-17 | $63.60 | $63.60 | 748 | — | — |
| 2009-07-16 | $60.00 | $60.00 | 485 | — | — |
| 2009-07-15 | $61.20 | $61.20 | 913 | — | — |
| 2009-07-14 | $57.60 | $57.60 | 301 | — | — |
| 2009-07-13 | $60.00 | $60.00 | 1,108 | — | — |
| 2009-07-10 | $55.20 | $55.20 | 463 | — | — |
| 2009-07-09 | $57.60 | $57.60 | 1,389 | — | — |
| 2009-07-08 | $60.00 | $60.00 | 1,127 | — | — |
| 2009-07-07 | $61.20 | $61.20 | 471 | — | — |
| 2009-07-06 | $62.40 | $62.40 | 2,051 | — | — |
| 2009-07-02 | $62.40 | $62.40 | 618 | — | — |
| 2009-07-01 | $67.20 | $67.20 | 796 | — | — |
| 2009-06-30 | $67.20 | $67.20 | 1,040 | — | — |
| 2009-06-29 | $66.00 | $66.00 | 1,020 | — | — |
| 2009-06-26 | $63.60 | $63.60 | 2,274 | — | — |
| 2009-06-25 | $67.20 | $67.20 | 1,171 | — | — |
| 2009-06-24 | $64.80 | $64.80 | 943 | — | — |
| 2009-06-23 | $66.00 | $66.00 | 1,393 | — | — |
| 2009-06-22 | $68.40 | $68.40 | 1,918 | — | — |
| 2009-06-19 | $70.80 | $70.80 | 1,130 | — | — |
| 2009-06-18 | $68.40 | $68.40 | 2,676 | — | — |
| 2009-06-17 | $73.20 | $73.20 | 4,322 | — | — |
| 2009-06-16 | $76.80 | $76.80 | 2,594 | — | — |
| 2009-06-15 | $82.80 | $82.80 | 2,048 | — | — |
| 2009-06-12 | $85.20 | $85.20 | 3,602 | — | — |
| 2009-06-11 | $90.00 | $90.00 | 10,224 | — | — |
| 2009-06-10 | $78.00 | $78.00 | 2,119 | — | — |
| 2009-06-09 | $76.80 | $76.80 | 2,201 | — | — |
| 2009-06-08 | $76.80 | $76.80 | 1,345 | — | — |
| 2009-06-05 | $75.60 | $75.60 | 2,561 | — | — |
| 2009-06-04 | $74.40 | $74.40 | 1,782 | — | — |
| 2009-06-03 | $73.20 | $73.20 | 2,276 | — | — |
| 2009-06-02 | $78.00 | $78.00 | 1,558 | — | — |
| 2009-06-01 | $82.80 | $82.80 | 4,801 | — | — |
| 2009-05-29 | $78.00 | $78.00 | 6,010 | — | — |
| 2009-05-28 | $74.40 | $74.40 | 3,803 | — | — |
| 2009-05-27 | $68.40 | $68.40 | 8,257 | — | — |
| 2009-05-26 | $64.80 | $64.80 | 948 | — | — |
| 2009-05-22 | $66.00 | $66.00 | 914 | — | — |
| 2009-05-21 | $66.00 | $66.00 | 1,168 | — | — |
| 2009-05-20 | $67.20 | $67.20 | 4,159 | — | — |
| 2009-05-19 | $61.20 | $61.20 | 1,243 | — | — |
| 2009-05-18 | $61.20 | $61.20 | 650 | — | — |
| 2009-05-15 | $60.00 | $60.00 | 1,634 | — | — |
| 2009-05-14 | $61.20 | $61.20 | 743 | — | — |
| 2009-05-13 | $60.00 | $60.00 | 1,406 | — | — |
| 2009-05-12 | $67.20 | $67.20 | 975 | — | — |
| 2009-05-11 | $69.60 | $69.60 | 1,660 | — | — |
| 2009-05-08 | $69.60 | $69.60 | 2,554 | — | — |
| 2009-05-07 | $67.20 | $67.20 | 3,449 | — | — |
| 2009-05-06 | $68.40 | $68.40 | 4,393 | — | — |
| 2009-05-05 | $61.20 | $61.20 | 1,196 | — | — |
| 2009-05-04 | $64.80 | $64.80 | 2,266 | — | — |
| 2009-05-01 | $60.00 | $60.00 | 868 | — | — |
| 2009-04-30 | $54.00 | $54.00 | 1,346 | — | — |
| 2009-04-29 | $57.60 | $57.60 | 827 | — | — |
| 2009-04-28 | $55.20 | $55.20 | 553 | — | — |
| 2009-04-27 | $55.20 | $55.20 | 667 | — | — |
| 2009-04-24 | $56.40 | $56.40 | 853 | — | — |
| 2009-04-23 | $54.00 | $54.00 | 500 | — | — |
| 2009-04-22 | $54.00 | $54.00 | 1,157 | — | — |
| 2009-04-21 | $55.20 | $55.20 | 794 | — | — |
| 2009-04-20 | $54.00 | $54.00 | 1,798 | — | — |
| 2009-04-17 | $58.80 | $58.80 | 1,309 | — | — |
| 2009-04-16 | $61.20 | $61.20 | 395 | — | — |
| 2009-04-15 | $61.20 | $61.20 | 817 | — | — |
| 2009-04-14 | $58.80 | $58.80 | 2,084 | — | — |
| 2009-04-13 | $62.40 | $62.40 | 872 | — | — |
| 2009-04-09 | $66.00 | $66.00 | 1,267 | — | — |
| 2009-04-08 | $64.80 | $64.80 | 688 | — | — |
| 2009-04-07 | $63.60 | $63.60 | 713 | — | — |
| 2009-04-06 | $62.40 | $62.40 | 777 | — | — |
| 2009-04-03 | $60.00 | $60.00 | 802 | — | — |
| 2009-04-02 | $60.00 | $60.00 | 1,132 | — | — |
| 2009-04-01 | $58.80 | $58.80 | 593 | — | — |
| 2009-03-31 | $61.20 | $61.20 | 771 | — | — |
| 2009-03-30 | $58.80 | $58.80 | 329 | — | — |
| 2009-03-27 | $64.80 | $64.80 | 1,013 | — | — |
| 2009-03-26 | $67.20 | $67.20 | 1,041 | — | — |
| 2009-03-25 | $67.20 | $67.20 | 1,646 | — | — |
| 2009-03-24 | $67.20 | $67.20 | 1,925 | — | — |
| 2009-03-23 | $72.00 | $72.00 | 1,493 | — | — |
| 2009-03-20 | $67.20 | $67.20 | 1,994 | — | — |
| 2009-03-19 | $63.60 | $63.60 | 3,104 | — | — |
| 2009-03-18 | $52.80 | $52.80 | 922 | — | — |
| 2009-03-17 | $52.80 | $52.80 | 893 | — | — |
| 2009-03-16 | $50.40 | $50.40 | 864 | — | — |
| 2009-03-13 | $54.00 | $54.00 | 413 | — | — |
| 2009-03-12 | $51.60 | $51.60 | 213 | — | — |
| 2009-03-11 | $49.20 | $49.20 | 396 | — | — |
| 2009-03-10 | $48.00 | $48.00 | 1,603 | — | — |
| 2009-03-09 | $51.60 | $51.60 | 735 | — | — |
| 2009-03-06 | $51.60 | $51.60 | 493 | — | — |
| 2009-03-05 | $52.80 | $52.80 | 613 | — | — |
| 2009-03-04 | $55.20 | $55.20 | 669 | — | — |
| 2009-03-03 | $49.20 | $49.20 | 513 | — | — |
| 2009-03-02 | $48.00 | $48.00 | 1,038 | — | — |
| 2009-02-27 | $55.20 | $55.20 | 624 | — | — |
| 2009-02-26 | $58.80 | $58.80 | 1,065 | — | — |
| 2009-02-25 | $60.00 | $60.00 | 915 | — | — |
| 2009-02-24 | $56.40 | $56.40 | 575 | — | — |
| 2009-02-23 | $57.60 | $57.60 | 1,398 | — | — |
| 2009-02-20 | $49.20 | $49.20 | 4,013 | — | — |
| 2009-02-19 | $57.60 | $57.60 | 1,119 | — | — |
| 2009-02-18 | $57.60 | $57.60 | 1,015 | — | — |
| 2009-02-17 | $60.00 | $60.00 | 3,159 | — | — |
| 2009-02-13 | $61.20 | $61.20 | 503 | — | — |
| 2009-02-12 | $60.00 | $60.00 | 758 | — | — |
| 2009-02-11 | $62.40 | $62.40 | 878 | — | — |
| 2009-02-10 | $63.60 | $63.60 | 752 | — | — |
| 2009-02-09 | $64.80 | $64.80 | 1,348 | — | — |
| 2009-02-06 | $63.60 | $63.60 | 1,068 | — | — |
| 2009-02-05 | $63.60 | $63.60 | 1,593 | — | — |
| 2009-02-04 | $67.20 | $67.20 | 803 | — | — |
| 2009-02-03 | $69.60 | $69.60 | 538 | — | — |
| 2009-02-02 | $69.60 | $69.60 | 593 | — | — |
| 2009-01-30 | $70.80 | $70.80 | 542 | — | — |
| 2009-01-29 | $73.20 | $73.20 | 273 | — | — |
| 2009-01-28 | $74.40 | $74.40 | 1,156 | — | — |
| 2009-01-27 | $70.80 | $70.80 | 603 | — | — |
| 2009-01-26 | $72.00 | $72.00 | 698 | — | — |
| 2009-01-23 | $73.20 | $73.20 | 760 | — | — |
| 2009-01-22 | $72.00 | $72.00 | 789 | — | — |
| 2009-01-21 | $76.80 | $76.80 | 1,605 | — | — |
| 2009-01-20 | $72.00 | $72.00 | 683 | — | — |
| 2009-01-16 | $74.40 | $74.40 | 938 | — | — |
| 2009-01-15 | $72.00 | $72.00 | 1,386 | — | — |
| 2009-01-14 | $75.60 | $75.60 | 1,004 | — | — |
| 2009-01-13 | $80.40 | $80.40 | 448 | — | — |
| 2009-01-12 | $80.40 | $80.40 | 1,117 | — | — |
| 2009-01-09 | $84.00 | $84.00 | 803 | — | — |
| 2009-01-08 | $84.00 | $84.00 | 774 | — | — |
| 2009-01-07 | $86.40 | $86.40 | 1,127 | — | — |
| 2009-01-06 | $91.20 | $91.20 | 2,607 | — | — |
| 2009-01-05 | $84.00 | $84.00 | 970 | — | — |
| 2009-01-02 | $81.60 | $81.60 | 390 | — | — |