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
- 1986-06-02 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 | $36.82 | $114.99 | 21,560 | — | — |
| 2009-12-30 | $36.91 | $115.27 | 12,430 | — | — |
| 2009-12-29 | $36.64 | $114.42 | 8,250 | — | — |
| 2009-12-28 | $36.82 | $114.99 | 8,580 | — | — |
| 2009-12-24 | $36.56 | $114.19 | 5,060 | — | — |
| 2009-12-23 | $36.68 | $114.56 | 11,770 | — | — |
| 2009-12-22 | $36.37 | $113.59 | 30,580 | — | — |
| 2009-12-21 | $36.27 | $113.28 | 31,460 | — | — |
| 2009-12-18 | $36.64 | $114.42 | 109,010 | — | — |
| 2009-12-17 | $36.15 | $112.88 | 20,680 | — | — |
| 2009-12-16 | $36.53 | $114.08 | 16,720 | — | — |
| 2009-12-15 | $36.27 | $113.28 | 29,040 | — | — |
| 2009-12-14 | $36.59 | $114.28 | 15,840 | — | — |
| 2009-12-11 | $36.31 | $113.40 | 17,490 | — | — |
| 2009-12-10 | $35.86 | $112.00 | 14,080 | — | — |
| 2009-12-09 | $36.41 | $113.71 | 35,530 | — | — |
| 2009-12-08 | $36.30 | $113.37 | 24,640 | — | — |
| 2009-12-07 | $36.76 | $114.81 | 17,380 | — | — |
| 2009-12-04 | $36.79 | $114.90 | 12,760 | — | — |
| 2009-12-03 | $35.68 | $111.44 | 13,640 | — | — |
| 2009-12-02 | $36.53 | $114.08 | 9,130 | — | — |
| 2009-12-01 | $36.05 | $112.57 | 33,770 | — | — |
| 2009-11-30 | $36.27 | $113.28 | 45,760 | — | — |
| 2009-11-27 | $36.28 | $113.31 | 10,670 | — | — |
| 2009-11-25 | $37.18 | $116.12 | 12,650 | — | — |
| 2009-11-24 | $37.80 | $118.05 | 15,180 | — | — |
| 2009-11-23 | $38.14 | $119.10 | 16,390 | — | — |
| 2009-11-20 | $36.85 | $115.10 | 17,710 | — | — |
| 2009-11-19 | $36.94 | $115.35 | 17,490 | — | — |
| 2009-11-18 | $37.80 | $118.05 | 7,260 | — | — |
| 2009-11-17 | $37.89 | $118.34 | 10,890 | — | — |
| 2009-11-16 | $37.64 | $117.54 | 24,310 | — | — |
| 2009-11-13 | $37.30 | $116.49 | 24,310 | — | — |
| 2009-11-12 | $36.85 | $115.10 | 12,430 | — | — |
| 2009-11-11 | $38.35 | $119.78 | 15,840 | — | — |
| 2009-11-10 | $37.83 | $118.14 | 15,950 | — | — |
| 2009-11-09 | $38.50 | $120.24 | 12,980 | — | — |
| 2009-11-06 | $38.23 | $119.39 | 10,560 | — | — |
| 2009-11-05 | $38.41 | $119.95 | 15,730 | — | — |
| 2009-11-04 | $37.11 | $115.89 | 31,460 | — | — |
| 2009-11-03 | $38.56 | $119.47 | 20,790 | — | — |
| 2009-11-02 | $39.27 | $121.67 | 22,440 | — | — |
| 2009-10-30 | $39.43 | $122.15 | 46,530 | — | — |
| 2009-10-29 | $39.58 | $122.63 | 24,860 | — | — |
| 2009-10-28 | $39.36 | $121.95 | 27,500 | — | — |
| 2009-10-27 | $39.89 | $123.58 | 28,270 | — | — |
| 2009-10-26 | $39.65 | $122.85 | 28,820 | — | — |
| 2009-10-23 | $40.15 | $124.40 | 31,020 | — | — |
| 2009-10-22 | $41.23 | $127.72 | 14,850 | — | — |
| 2009-10-21 | $40.38 | $125.10 | 37,730 | — | — |
| 2009-10-20 | $40.44 | $125.27 | 24,860 | — | — |
| 2009-10-19 | $40.79 | $126.37 | 12,210 | — | — |
| 2009-10-16 | $40.68 | $126.03 | 21,340 | — | — |
| 2009-10-15 | $40.54 | $125.58 | 17,600 | — | — |
| 2009-10-14 | $40.41 | $125.19 | 16,720 | — | — |
| 2009-10-13 | $39.64 | $122.79 | 23,210 | — | — |
| 2009-10-12 | $39.35 | $121.89 | 11,880 | — | — |
| 2009-10-09 | $39.23 | $121.53 | 32,670 | — | — |
| 2009-10-08 | $39.09 | $121.10 | 39,380 | — | — |
| 2009-10-07 | $39.14 | $121.25 | 8,690 | — | — |
| 2009-10-06 | $39.52 | $122.43 | 17,160 | — | — |
| 2009-10-05 | $39.09 | $121.10 | 17,380 | — | — |
| 2009-10-02 | $38.77 | $120.12 | 21,780 | — | — |
| 2009-10-01 | $38.64 | $119.70 | 17,600 | — | — |
| 2009-09-30 | $39.73 | $123.08 | 21,340 | — | — |
| 2009-09-29 | $40.63 | $125.86 | 7,810 | — | — |
| 2009-09-28 | $40.96 | $126.91 | 11,220 | — | — |
| 2009-09-25 | $40.05 | $124.09 | 18,920 | — | — |
| 2009-09-24 | $40.02 | $123.98 | 18,260 | — | — |
| 2009-09-23 | $40.35 | $124.99 | 18,480 | — | — |
| 2009-09-22 | $40.82 | $126.46 | 10,670 | — | — |
| 2009-09-21 | $41.11 | $127.36 | 9,460 | — | — |
| 2009-09-18 | $41.27 | $127.86 | 53,020 | — | — |
| 2009-09-17 | $41.71 | $129.22 | 12,430 | — | — |
| 2009-09-16 | $41.45 | $128.43 | 29,040 | — | — |
| 2009-09-15 | $40.49 | $125.44 | 26,840 | — | — |
| 2009-09-14 | $40.67 | $126.01 | 22,770 | — | — |
| 2009-09-11 | $39.95 | $123.78 | 11,990 | — | — |
| 2009-09-10 | $40.18 | $124.48 | 32,780 | — | — |
| 2009-09-09 | $39.27 | $121.67 | 33,330 | — | — |
| 2009-09-08 | $39.23 | $121.53 | 25,190 | — | — |
| 2009-09-04 | $39.59 | $122.65 | 13,640 | — | — |
| 2009-09-03 | $39.35 | $121.89 | 13,310 | — | — |
| 2009-09-02 | $38.59 | $119.56 | 35,420 | — | — |
| 2009-09-01 | $38.25 | $118.51 | 32,230 | — | — |
| 2009-08-31 | $39.73 | $123.08 | 28,380 | — | — |
| 2009-08-28 | $40.37 | $125.08 | 20,130 | — | — |
| 2009-08-27 | $41.42 | $128.31 | 8,580 | — | — |
| 2009-08-26 | $41.59 | $128.85 | 15,290 | — | — |
| 2009-08-25 | $41.93 | $129.89 | 15,730 | — | — |
| 2009-08-24 | $42.44 | $131.47 | 14,740 | — | — |
| 2009-08-21 | $42.63 | $132.06 | 38,170 | — | — |
| 2009-08-20 | $41.97 | $130.03 | 16,610 | — | — |
| 2009-08-19 | $41.75 | $129.36 | 19,250 | — | — |
| 2009-08-18 | $41.28 | $127.89 | 24,530 | — | — |
| 2009-08-17 | $40.20 | $124.54 | 21,780 | — | — |
| 2009-08-14 | $40.05 | $124.06 | 35,420 | — | — |
| 2009-08-13 | $41.61 | $128.91 | 17,820 | — | — |
| 2009-08-12 | $41.57 | $128.79 | 37,950 | — | — |
| 2009-08-11 | $40.69 | $126.06 | 40,260 | — | — |
| 2009-08-10 | $41.45 | $128.43 | 29,480 | — | — |
| 2009-08-07 | $40.68 | $126.03 | 44,990 | — | — |
| 2009-08-06 | $39.67 | $122.91 | 21,120 | — | — |
| 2009-08-05 | $40.41 | $125.19 | 15,840 | — | — |
| 2009-08-04 | $40.78 | $125.39 | 24,200 | — | — |
| 2009-08-03 | $40.68 | $125.08 | 24,090 | — | — |
| 2009-07-31 | $40.44 | $124.32 | 51,810 | — | — |
| 2009-07-30 | $40.64 | $124.94 | 30,140 | — | — |
| 2009-07-29 | $40.82 | $125.50 | 24,420 | — | — |
| 2009-07-28 | $40.91 | $125.78 | 49,060 | — | — |
| 2009-07-27 | $41.14 | $126.48 | 46,970 | — | — |
| 2009-07-24 | $40.91 | $125.78 | 20,790 | — | — |
| 2009-07-23 | $40.88 | $125.69 | 35,530 | — | — |
| 2009-07-22 | $40.62 | $124.88 | 18,040 | — | — |
| 2009-07-21 | $40.94 | $125.86 | 45,540 | — | — |
| 2009-07-20 | $40.62 | $124.88 | 17,160 | — | — |
| 2009-07-17 | $40.89 | $125.72 | 35,200 | — | — |
| 2009-07-16 | $41.64 | $128.01 | 25,190 | — | — |
| 2009-07-15 | $41.92 | $128.88 | 44,770 | — | — |
| 2009-07-14 | $41.23 | $126.76 | 21,560 | — | — |
| 2009-07-13 | $41.31 | $127.01 | 17,710 | — | — |
| 2009-07-10 | $39.97 | $122.90 | 18,040 | — | — |
| 2009-07-09 | $39.62 | $121.81 | 21,230 | — | — |
| 2009-07-08 | $39.87 | $122.59 | 34,980 | — | — |
| 2009-07-07 | $41.34 | $127.09 | 39,600 | — | — |
| 2009-07-06 | $42.67 | $131.20 | 23,650 | — | — |
| 2009-07-02 | $42.95 | $132.07 | 31,570 | — | — |
| 2009-07-01 | $43.59 | $134.02 | 30,250 | — | — |
| 2009-06-30 | $43.59 | $134.02 | 26,290 | — | — |
| 2009-06-29 | $43.91 | $135.00 | 40,480 | — | — |
| 2009-06-26 | $44.82 | $137.80 | 316,690 | — | — |
| 2009-06-25 | $44.06 | $135.48 | 44,880 | — | — |
| 2009-06-24 | $42.41 | $130.39 | 21,780 | — | — |
| 2009-06-23 | $42.59 | $130.95 | 21,230 | — | — |
| 2009-06-22 | $43.18 | $132.76 | 18,040 | — | — |
| 2009-06-19 | $44.55 | $136.96 | 40,700 | — | — |
| 2009-06-18 | $44.05 | $135.45 | 29,370 | — | — |
| 2009-06-17 | $43.67 | $134.27 | 33,110 | — | — |
| 2009-06-16 | $43.52 | $133.80 | 23,870 | — | — |
| 2009-06-15 | $43.46 | $133.63 | 26,730 | — | — |
| 2009-06-12 | $44.48 | $136.76 | 14,410 | — | — |
| 2009-06-11 | $44.32 | $136.26 | 59,950 | — | — |
| 2009-06-10 | $44.31 | $136.23 | 45,760 | — | — |
| 2009-06-09 | $45.36 | $139.47 | 43,230 | — | — |
| 2009-06-08 | $45.24 | $139.08 | 20,790 | — | — |
| 2009-06-05 | $45.09 | $138.63 | 25,080 | — | — |
| 2009-06-04 | $45.50 | $139.89 | 18,920 | — | — |
| 2009-06-03 | $44.57 | $137.04 | 43,450 | — | — |
| 2009-06-02 | $44.32 | $136.26 | 88,770 | — | — |
| 2009-06-01 | $45.85 | $140.98 | 53,900 | — | — |
| 2009-05-29 | $43.95 | $135.14 | 33,880 | — | — |
| 2009-05-28 | $43.18 | $132.76 | 25,190 | — | — |
| 2009-05-27 | $42.36 | $130.25 | 21,670 | — | — |
| 2009-05-26 | $44.59 | $137.10 | 18,920 | — | — |
| 2009-05-22 | $43.09 | $132.48 | 20,680 | — | — |
| 2009-05-21 | $43.95 | $135.14 | 32,890 | — | — |
| 2009-05-20 | $44.64 | $137.24 | 43,560 | — | — |
| 2009-05-19 | $44.48 | $136.76 | 28,820 | — | — |
| 2009-05-18 | $45.95 | $141.29 | 48,840 | — | — |
| 2009-05-15 | $44.77 | $137.66 | 76,230 | — | — |
| 2009-05-14 | $44.73 | $137.52 | 40,040 | — | — |
| 2009-05-13 | $43.25 | $132.96 | 29,150 | — | — |
| 2009-05-12 | $44.77 | $137.66 | 52,690 | — | — |
| 2009-05-11 | $44.69 | $137.40 | 39,930 | — | — |
| 2009-05-08 | $44.98 | $138.30 | 49,940 | — | — |
| 2009-05-07 | $44.05 | $135.42 | 63,030 | — | — |
| 2009-05-06 | $42.00 | $129.13 | 38,170 | — | — |
| 2009-05-05 | $40.79 | $124.46 | 21,340 | — | — |
| 2009-05-04 | $40.91 | $124.82 | 14,960 | — | — |
| 2009-05-01 | $39.36 | $120.11 | 30,030 | — | — |
| 2009-04-30 | $38.32 | $116.92 | 44,880 | — | — |
| 2009-04-29 | $39.82 | $121.50 | 21,890 | — | — |
| 2009-04-28 | $37.45 | $114.28 | 17,160 | — | — |
| 2009-04-27 | $36.64 | $111.79 | 29,590 | — | — |
| 2009-04-24 | $37.59 | $114.70 | 34,320 | — | — |
| 2009-04-23 | $37.73 | $115.12 | 16,060 | — | — |
| 2009-04-22 | $39.13 | $119.39 | 23,540 | — | — |
| 2009-04-21 | $39.48 | $120.47 | 23,320 | — | — |
| 2009-04-20 | $37.95 | $115.81 | 31,020 | — | — |
| 2009-04-17 | $40.55 | $123.71 | 31,680 | — | — |
| 2009-04-16 | $40.55 | $123.71 | 24,420 | — | — |
| 2009-04-15 | $39.09 | $119.28 | 30,580 | — | — |
| 2009-04-14 | $39.27 | $119.83 | 46,860 | — | — |
| 2009-04-13 | $42.90 | $130.90 | 32,890 | — | — |
| 2009-04-09 | $41.77 | $127.46 | 52,800 | — | — |
| 2009-04-08 | $39.14 | $119.41 | 15,400 | — | — |
| 2009-04-07 | $38.45 | $117.33 | 39,710 | — | — |
| 2009-04-06 | $39.25 | $119.75 | 27,390 | — | — |
| 2009-04-03 | $40.91 | $124.82 | 21,230 | — | — |
| 2009-04-02 | $40.23 | $122.74 | 38,500 | — | — |
| 2009-04-01 | $38.55 | $117.61 | 54,890 | — | — |
| 2009-03-31 | $39.09 | $119.28 | 62,480 | — | — |
| 2009-03-30 | $40.55 | $123.74 | 20,570 | — | — |
| 2009-03-27 | $42.15 | $128.60 | 22,110 | — | — |
| 2009-03-26 | $43.68 | $133.28 | 35,640 | — | — |
| 2009-03-25 | $42.46 | $129.57 | 34,540 | — | — |
| 2009-03-24 | $42.18 | $128.71 | 55,220 | — | — |
| 2009-03-23 | $42.50 | $129.68 | 48,620 | — | — |
| 2009-03-20 | $40.91 | $124.82 | 39,600 | — | — |
| 2009-03-19 | $41.51 | $126.65 | 42,570 | — | — |
| 2009-03-18 | $41.89 | $127.82 | 33,110 | — | — |
| 2009-03-17 | $39.35 | $120.05 | 69,960 | — | — |
| 2009-03-16 | $36.84 | $112.40 | 44,660 | — | — |
| 2009-03-13 | $37.18 | $113.45 | 30,140 | — | — |
| 2009-03-12 | $36.86 | $112.48 | 45,760 | — | — |
| 2009-03-11 | $35.32 | $107.76 | 97,460 | — | — |
| 2009-03-10 | $37.00 | $112.90 | 102,080 | — | — |
| 2009-03-09 | $31.10 | $94.89 | 84,700 | — | — |
| 2009-03-06 | $29.55 | $90.15 | 77,110 | — | — |
| 2009-03-05 | $30.00 | $91.54 | 77,330 | — | — |
| 2009-03-04 | $33.16 | $101.19 | 100,540 | — | — |
| 2009-03-03 | $33.41 | $101.94 | 169,070 | — | — |
| 2009-03-02 | $33.97 | $103.66 | 100,210 | — | — |
| 2009-02-27 | $36.36 | $110.95 | 54,780 | — | — |
| 2009-02-26 | $36.09 | $110.12 | 98,890 | — | — |
| 2009-02-25 | $35.73 | $109.01 | 91,630 | — | — |
| 2009-02-24 | $37.27 | $113.73 | 102,300 | — | — |
| 2009-02-23 | $35.92 | $109.60 | 58,630 | — | — |
| 2009-02-20 | $37.91 | $115.67 | 81,950 | — | — |
| 2009-02-19 | $38.55 | $117.61 | 31,790 | — | — |
| 2009-02-18 | $39.09 | $119.28 | 43,120 | — | — |
| 2009-02-17 | $39.26 | $119.80 | 41,250 | — | — |
| 2009-02-13 | $41.18 | $125.66 | 62,150 | — | — |
| 2009-02-12 | $42.66 | $130.18 | 57,090 | — | — |
| 2009-02-11 | $42.41 | $129.40 | 46,970 | — | — |
| 2009-02-10 | $41.55 | $126.77 | 50,490 | — | — |
| 2009-02-09 | $43.91 | $133.98 | 41,140 | — | — |
| 2009-02-06 | $45.23 | $138.00 | 49,170 | — | — |
| 2009-02-05 | $42.89 | $130.87 | 86,790 | — | — |
| 2009-02-04 | $43.40 | $131.48 | 45,980 | — | — |
| 2009-02-03 | $44.75 | $135.58 | 56,100 | — | — |
| 2009-02-02 | $46.50 | $140.87 | 46,200 | — | — |
| 2009-01-30 | $45.59 | $138.12 | 65,780 | — | — |
| 2009-01-29 | $45.88 | $139.00 | 50,490 | — | — |
| 2009-01-28 | $48.74 | $147.65 | 48,840 | — | — |
| 2009-01-27 | $46.66 | $141.37 | 31,020 | — | — |
| 2009-01-26 | $46.07 | $139.58 | 22,220 | — | — |
| 2009-01-23 | $45.91 | $139.08 | 29,920 | — | — |
| 2009-01-22 | $44.98 | $136.27 | 41,030 | — | — |
| 2009-01-21 | $48.18 | $145.97 | 37,180 | — | — |
| 2009-01-20 | $44.35 | $134.35 | 32,340 | — | — |
| 2009-01-16 | $47.09 | $142.66 | 41,690 | — | — |
| 2009-01-15 | $47.32 | $143.35 | 47,410 | — | — |
| 2009-01-14 | $46.36 | $140.46 | 50,930 | — | — |
| 2009-01-13 | $47.64 | $144.32 | 45,430 | — | — |
| 2009-01-12 | $49.15 | $148.89 | 16,720 | — | — |
| 2009-01-09 | $49.45 | $149.80 | 23,540 | — | — |
| 2009-01-08 | $50.76 | $153.79 | 39,710 | — | — |
| 2009-01-07 | $47.66 | $144.40 | 59,840 | — | — |
| 2009-01-06 | $47.41 | $143.63 | 32,340 | — | — |
| 2009-01-05 | $48.25 | $146.19 | 67,540 | — | — |
| 2009-01-02 | $50.27 | $152.30 | 44,770 | — | — |