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
- 2008-06-20 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 | $56.40 | $56.40 | 75 | — | — |
| 2009-12-30 | $57.60 | $57.60 | 288 | — | — |
| 2009-12-29 | $66.00 | $66.00 | 654 | — | — |
| 2009-12-28 | $50.40 | $50.40 | 129 | — | — |
| 2009-12-24 | $72.00 | $72.00 | 0 | — | — |
| 2009-12-23 | $72.00 | $72.00 | 0 | — | — |
| 2009-12-22 | $72.00 | $72.00 | 42 | — | — |
| 2009-12-21 | $72.00 | $72.00 | 58 | — | — |
| 2009-12-18 | $72.00 | $72.00 | 79 | — | — |
| 2009-12-17 | $72.00 | $72.00 | 79 | — | — |
| 2009-12-16 | $72.00 | $72.00 | 38 | — | — |
| 2009-12-15 | $56.40 | $56.40 | 213 | — | — |
| 2009-12-14 | $62.40 | $62.40 | 121 | — | — |
| 2009-12-11 | $62.40 | $62.40 | 258 | — | — |
| 2009-12-10 | $66.96 | $66.96 | 75 | — | — |
| 2009-12-09 | $69.60 | $69.60 | 217 | — | — |
| 2009-12-08 | $57.84 | $57.84 | 50 | — | — |
| 2009-12-07 | $58.08 | $58.08 | 267 | — | — |
| 2009-12-04 | $66.00 | $66.00 | 171 | — | — |
| 2009-12-03 | $66.24 | $66.24 | 104 | — | — |
| 2009-12-02 | $63.60 | $63.60 | 146 | — | — |
| 2009-12-01 | $72.00 | $72.00 | 396 | — | — |
| 2009-11-30 | $66.00 | $66.00 | 263 | — | — |
| 2009-11-27 | $84.00 | $84.00 | 313 | — | — |
| 2009-11-25 | $83.76 | $83.76 | 279 | — | — |
| 2009-11-24 | $94.32 | $94.32 | 108 | — | — |
| 2009-11-23 | $74.40 | $74.40 | 379 | — | — |
| 2009-11-20 | $106.56 | $106.56 | 404 | — | — |
| 2009-11-19 | $108.00 | $108.00 | 254 | — | — |
| 2009-11-18 | $139.20 | $139.20 | 633 | — | — |
| 2009-11-17 | $72.00 | $72.00 | 75 | — | — |
| 2009-11-16 | $90.00 | $90.00 | 192 | — | — |
| 2009-11-13 | $84.00 | $84.00 | 104 | — | — |
| 2009-11-12 | $84.00 | $84.00 | 29 | — | — |
| 2009-11-11 | $95.76 | $95.76 | 0 | — | — |
| 2009-11-10 | $95.76 | $95.76 | 46 | — | — |
| 2009-11-09 | $96.00 | $96.00 | 171 | — | — |
| 2009-11-06 | $84.00 | $84.00 | 79 | — | — |
| 2009-11-05 | $108.00 | $108.00 | 67 | — | — |
| 2009-11-04 | $116.16 | $116.16 | 92 | — | — |
| 2009-11-03 | $110.64 | $110.64 | 325 | — | — |
| 2009-11-02 | $94.56 | $94.56 | 79 | — | — |
| 2009-10-30 | $102.72 | $102.72 | 13 | — | — |
| 2009-10-29 | $98.40 | $98.40 | 42 | — | — |
| 2009-10-28 | $107.04 | $107.04 | 0 | — | — |
| 2009-10-27 | $107.04 | $107.04 | 46 | — | — |
| 2009-10-26 | $107.52 | $107.52 | 83 | — | — |
| 2009-10-23 | $112.56 | $112.56 | 25 | — | — |
| 2009-10-22 | $112.56 | $112.56 | 46 | — | — |
| 2009-10-21 | $84.00 | $84.00 | 138 | — | — |
| 2009-10-20 | $102.00 | $102.00 | 4 | — | — |
| 2009-10-19 | $93.60 | $93.60 | 75 | — | — |
| 2009-10-16 | $102.00 | $102.00 | 8 | — | — |
| 2009-10-15 | $102.00 | $102.00 | 0 | — | — |
| 2009-10-14 | $102.00 | $102.00 | 113 | — | — |
| 2009-10-13 | $90.00 | $90.00 | 58 | — | — |
| 2009-10-12 | $114.00 | $114.00 | 0 | — | — |
| 2009-10-09 | $114.00 | $114.00 | 188 | — | — |
| 2009-10-08 | $94.80 | $94.80 | 200 | — | — |
| 2009-10-07 | $120.00 | $120.00 | 42 | — | — |
| 2009-10-06 | $120.00 | $120.00 | 50 | — | — |
| 2009-10-05 | $120.00 | $120.00 | 429 | — | — |
| 2009-10-02 | $144.00 | $144.00 | 196 | — | — |
| 2009-10-01 | $126.00 | $126.00 | 138 | — | — |
| 2009-09-30 | $120.00 | $120.00 | 71 | — | — |
| 2009-09-29 | $120.00 | $120.00 | 171 | — | — |
| 2009-09-28 | $97.20 | $97.20 | 154 | — | — |
| 2009-09-25 | $141.60 | $141.60 | 408 | — | — |
| 2009-09-24 | $127.20 | $127.20 | 0 | — | — |
| 2009-09-23 | $127.20 | $127.20 | 158 | — | — |
| 2009-09-22 | $126.00 | $126.00 | 313 | — | — |
| 2009-09-21 | $114.00 | $114.00 | 746 | — | — |
| 2009-09-18 | $46.80 | $46.80 | 2,050 | — | — |
| 2009-09-17 | $177.60 | $177.60 | 288 | — | — |
| 2009-09-16 | $192.00 | $192.00 | 358 | — | — |
| 2009-09-15 | $178.80 | $178.80 | 21 | — | — |
| 2009-09-14 | $202.56 | $202.56 | 83 | — | — |
| 2009-09-11 | $203.76 | $203.76 | 21 | — | — |
| 2009-09-10 | $204.00 | $204.00 | 213 | — | — |
| 2009-09-09 | $179.76 | $179.76 | 0 | — | — |
| 2009-09-08 | $179.76 | $179.76 | 283 | — | — |
| 2009-09-04 | $132.00 | $132.00 | 283 | — | — |
| 2009-09-03 | $96.00 | $96.00 | 279 | — | — |
| 2009-09-02 | $96.00 | $96.00 | 183 | — | — |
| 2009-09-01 | $96.00 | $96.00 | 67 | — | — |
| 2009-08-31 | $96.00 | $96.00 | 129 | — | — |
| 2009-08-28 | $96.00 | $96.00 | 100 | — | — |
| 2009-08-27 | $102.00 | $102.00 | 200 | — | — |
| 2009-08-26 | $96.00 | $96.00 | 125 | — | — |
| 2009-08-25 | $143.76 | $143.76 | 50 | — | — |
| 2009-08-24 | $102.00 | $102.00 | 29 | — | — |
| 2009-08-21 | $132.00 | $132.00 | 0 | — | — |
| 2009-08-20 | $132.00 | $132.00 | 42 | — | — |
| 2009-08-19 | $144.00 | $144.00 | 8 | — | — |
| 2009-08-18 | $120.00 | $120.00 | 0 | — | — |
| 2009-08-17 | $120.00 | $120.00 | 0 | — | — |
| 2009-08-14 | $120.00 | $120.00 | 0 | — | — |
| 2009-08-13 | $120.00 | $120.00 | 0 | — | — |
| 2009-08-12 | $120.00 | $120.00 | 0 | — | — |
| 2009-08-11 | $120.00 | $120.00 | 17 | — | — |
| 2009-08-10 | $150.00 | $150.00 | 29 | — | — |
| 2009-08-07 | $150.00 | $150.00 | 0 | — | — |
| 2009-08-06 | $150.00 | $150.00 | 96 | — | — |
| 2009-08-05 | $149.76 | $149.76 | 38 | — | — |
| 2009-08-04 | $210.00 | $210.00 | 0 | — | — |
| 2009-08-03 | $210.00 | $210.00 | 0 | — | — |
| 2009-07-31 | $210.00 | $210.00 | 33 | — | — |
| 2009-07-30 | $150.00 | $150.00 | 150 | — | — |
| 2009-07-29 | $120.00 | $120.00 | 46 | — | — |
| 2009-07-28 | $120.00 | $120.00 | 0 | — | — |
| 2009-07-27 | $120.00 | $120.00 | 117 | — | — |
| 2009-07-24 | $120.00 | $120.00 | 79 | — | — |
| 2009-07-23 | $144.00 | $144.00 | 0 | — | — |
| 2009-07-22 | $144.00 | $144.00 | 0 | — | — |
| 2009-07-21 | $144.00 | $144.00 | 0 | — | — |
| 2009-07-20 | $144.00 | $144.00 | 196 | — | — |
| 2009-07-17 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-16 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-15 | $72.00 | $72.00 | 129 | — | — |
| 2009-07-14 | $72.00 | $72.00 | 63 | — | — |
| 2009-07-13 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-10 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-09 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-08 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-07 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-06 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-02 | $72.00 | $72.00 | 0 | — | — |
| 2009-07-01 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-30 | $72.00 | $72.00 | 42 | — | — |
| 2009-06-29 | $54.00 | $54.00 | 338 | — | — |
| 2009-06-26 | $54.00 | $54.00 | 0 | — | — |
| 2009-06-25 | $54.00 | $54.00 | 0 | — | — |
| 2009-06-24 | $54.00 | $54.00 | 75 | — | — |
| 2009-06-23 | $54.00 | $54.00 | 0 | — | — |
| 2009-06-22 | $54.00 | $54.00 | 4 | — | — |
| 2009-06-19 | $55.20 | $55.20 | 0 | — | — |
| 2009-06-18 | $55.20 | $55.20 | 204 | — | — |
| 2009-06-17 | $54.00 | $54.00 | 50 | — | — |
| 2009-06-16 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-15 | $72.00 | $72.00 | 13 | — | — |
| 2009-06-12 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-11 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-10 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-09 | $72.00 | $72.00 | 0 | — | — |
| 2009-06-08 | $72.00 | $72.00 | 67 | — | — |
| 2009-06-05 | $95.76 | $95.76 | 0 | — | — |
| 2009-06-04 | $95.76 | $95.76 | 0 | — | — |
| 2009-06-03 | $95.76 | $95.76 | 0 | — | — |
| 2009-06-02 | $95.76 | $95.76 | 0 | — | — |
| 2009-06-01 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-29 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-28 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-27 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-26 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-22 | $95.76 | $95.76 | 33 | — | — |
| 2009-05-21 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-20 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-19 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-18 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-15 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-14 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-13 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-12 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-11 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-08 | $95.76 | $95.76 | 38 | — | — |
| 2009-05-07 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-06 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-05 | $95.76 | $95.76 | 0 | — | — |
| 2009-05-04 | $95.76 | $95.76 | 42 | — | — |
| 2009-05-01 | $96.00 | $96.00 | 0 | — | — |
| 2009-04-30 | $96.00 | $96.00 | 0 | — | — |
| 2009-04-29 | $96.00 | $96.00 | 0 | — | — |
| 2009-04-28 | $96.00 | $96.00 | 0 | — | — |
| 2009-04-27 | $96.00 | $96.00 | 0 | — | — |
| 2009-04-24 | $96.00 | $96.00 | 58 | — | — |
| 2009-04-23 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-22 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-21 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-20 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-17 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-16 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-15 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-14 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-13 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-09 | $119.76 | $119.76 | 0 | — | — |
| 2009-04-08 | $119.76 | $119.76 | 150 | — | — |
| 2009-04-07 | $203.76 | $203.76 | 0 | — | — |
| 2009-04-06 | $203.76 | $203.76 | 0 | — | — |
| 2009-04-03 | $203.76 | $203.76 | 0 | — | — |
| 2009-04-02 | $203.76 | $203.76 | 0 | — | — |
| 2009-04-01 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-31 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-30 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-27 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-26 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-25 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-24 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-23 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-20 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-19 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-18 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-17 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-16 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-13 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-12 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-11 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-10 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-09 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-06 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-05 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-04 | $203.76 | $203.76 | 13 | — | — |
| 2009-03-03 | $203.76 | $203.76 | 0 | — | — |
| 2009-03-02 | $203.76 | $203.76 | 0 | — | — |
| 2009-02-27 | $203.76 | $203.76 | 0 | — | — |
| 2009-02-26 | $203.76 | $203.76 | 0 | — | — |
| 2009-02-25 | $203.76 | $203.76 | 0 | — | — |
| 2009-02-24 | $203.76 | $203.76 | 42 | — | — |
| 2009-02-23 | $215.52 | $215.52 | 0 | — | — |
| 2009-02-20 | $215.52 | $215.52 | 0 | — | — |
| 2009-02-19 | $215.52 | $215.52 | 50 | — | — |
| 2009-02-18 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-17 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-13 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-12 | $192.00 | $192.00 | 46 | — | — |
| 2009-02-11 | $156.00 | $156.00 | 21 | — | — |
| 2009-02-10 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-09 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-06 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-05 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-04 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-03 | $192.00 | $192.00 | 0 | — | — |
| 2009-02-02 | $192.00 | $192.00 | 0 | — | — |
| 2009-01-30 | $192.00 | $192.00 | 0 | — | — |
| 2009-01-29 | $192.00 | $192.00 | 0 | — | — |
| 2009-01-28 | $192.00 | $192.00 | 0 | — | — |
| 2009-01-27 | $192.00 | $192.00 | 100 | — | — |
| 2009-01-26 | $204.00 | $204.00 | 0 | — | — |
| 2009-01-23 | $204.00 | $204.00 | 0 | — | — |
| 2009-01-22 | $204.00 | $204.00 | 13 | — | — |
| 2009-01-21 | $204.00 | $204.00 | 517 | — | — |
| 2009-01-20 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-16 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-15 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-14 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-13 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-12 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-09 | $216.00 | $216.00 | 21 | — | — |
| 2009-01-08 | $216.00 | $216.00 | 0 | — | — |
| 2009-01-07 | $216.00 | $216.00 | 50 | — | — |
| 2009-01-06 | $192.00 | $192.00 | 13 | — | — |
| 2009-01-05 | $168.00 | $168.00 | 0 | — | — |
| 2009-01-02 | $168.00 | $168.00 | 0 | — | — |