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
- 1999-07-30 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 | $58.80 | $58.80 | 8,685 | — | — |
| 2009-12-30 | $56.60 | $56.60 | 15,310 | — | — |
| 2009-12-29 | $59.80 | $59.80 | 15,620 | — | — |
| 2009-12-28 | $66.80 | $66.80 | 16,210 | — | — |
| 2009-12-24 | $70.00 | $70.00 | 3,720 | — | — |
| 2009-12-23 | $69.40 | $69.40 | 10,215 | — | — |
| 2009-12-22 | $76.40 | $76.40 | 14,705 | — | — |
| 2009-12-21 | $68.80 | $68.80 | 6,825 | — | — |
| 2009-12-18 | $67.60 | $67.60 | 7,490 | — | — |
| 2009-12-17 | $66.00 | $66.00 | 4,535 | — | — |
| 2009-12-16 | $71.40 | $71.40 | 3,040 | — | — |
| 2009-12-15 | $71.40 | $71.40 | 2,210 | — | — |
| 2009-12-14 | $70.80 | $70.80 | 2,465 | — | — |
| 2009-12-11 | $72.20 | $72.20 | 1,755 | — | — |
| 2009-12-10 | $75.00 | $75.00 | 2,040 | — | — |
| 2009-12-09 | $73.60 | $73.60 | 8,500 | — | — |
| 2009-12-08 | $77.80 | $77.80 | 3,690 | — | — |
| 2009-12-07 | $78.00 | $78.00 | 5,760 | — | — |
| 2009-12-04 | $74.00 | $74.00 | 8,780 | — | — |
| 2009-12-03 | $71.00 | $71.00 | 5,045 | — | — |
| 2009-12-02 | $75.00 | $75.00 | 16,700 | — | — |
| 2009-12-01 | $65.80 | $65.80 | 9,670 | — | — |
| 2009-11-30 | $71.00 | $71.00 | 7,620 | — | — |
| 2009-11-27 | $63.80 | $63.80 | 2,870 | — | — |
| 2009-11-25 | $64.40 | $64.40 | 4,440 | — | — |
| 2009-11-24 | $59.60 | $59.60 | 3,110 | — | — |
| 2009-11-23 | $54.80 | $54.80 | 6,100 | — | — |
| 2009-11-20 | $61.80 | $61.80 | 6,080 | — | — |
| 2009-11-19 | $56.00 | $56.00 | 2,330 | — | — |
| 2009-11-18 | $53.20 | $53.20 | 2,545 | — | — |
| 2009-11-17 | $47.00 | $47.00 | 2,820 | — | — |
| 2009-11-16 | $48.80 | $48.80 | 1,185 | — | — |
| 2009-11-13 | $43.40 | $43.40 | 920 | — | — |
| 2009-11-12 | $43.60 | $43.60 | 1,035 | — | — |
| 2009-11-11 | $43.80 | $43.80 | 795 | — | — |
| 2009-11-10 | $42.00 | $42.00 | 1,625 | — | — |
| 2009-11-09 | $41.00 | $41.00 | 5,370 | — | — |
| 2009-11-06 | $40.20 | $40.20 | 2,880 | — | — |
| 2009-11-05 | $41.00 | $41.00 | 1,495 | — | — |
| 2009-11-04 | $39.00 | $39.00 | 1,740 | — | — |
| 2009-11-03 | $40.20 | $40.20 | 3,585 | — | — |
| 2009-11-02 | $41.00 | $41.00 | 2,085 | — | — |
| 2009-10-30 | $43.20 | $43.20 | 1,560 | — | — |
| 2009-10-29 | $43.40 | $43.40 | 4,140 | — | — |
| 2009-10-28 | $42.00 | $42.00 | 2,025 | — | — |
| 2009-10-27 | $42.00 | $42.00 | 5,235 | — | — |
| 2009-10-26 | $41.40 | $41.40 | 8,685 | — | — |
| 2009-10-23 | $48.60 | $48.60 | 11,595 | — | — |
| 2009-10-22 | $55.20 | $55.20 | 2,270 | — | — |
| 2009-10-21 | $56.60 | $56.60 | 1,810 | — | — |
| 2009-10-20 | $56.40 | $56.40 | 2,095 | — | — |
| 2009-10-19 | $58.60 | $58.60 | 1,350 | — | — |
| 2009-10-16 | $59.40 | $59.40 | 3,320 | — | — |
| 2009-10-15 | $60.80 | $60.80 | 1,070 | — | — |
| 2009-10-14 | $62.60 | $62.60 | 1,145 | — | — |
| 2009-10-13 | $61.80 | $61.80 | 665 | — | — |
| 2009-10-12 | $62.60 | $62.60 | 3,025 | — | — |
| 2009-10-09 | $60.00 | $60.00 | 1,955 | — | — |
| 2009-10-08 | $59.40 | $59.40 | 920 | — | — |
| 2009-10-07 | $60.00 | $60.00 | 795 | — | — |
| 2009-10-06 | $60.20 | $60.20 | 2,820 | — | — |
| 2009-10-05 | $61.00 | $61.00 | 4,415 | — | — |
| 2009-10-02 | $59.80 | $59.80 | 2,910 | — | — |
| 2009-10-01 | $59.20 | $59.20 | 1,165 | — | — |
| 2009-09-30 | $58.80 | $58.80 | 4,045 | — | — |
| 2009-09-29 | $58.40 | $58.40 | 1,300 | — | — |
| 2009-09-28 | $59.20 | $59.20 | 1,540 | — | — |
| 2009-09-25 | $60.00 | $60.00 | 8,285 | — | — |
| 2009-09-24 | $57.00 | $57.00 | 2,690 | — | — |
| 2009-09-23 | $56.60 | $56.60 | 1,225 | — | — |
| 2009-09-22 | $54.80 | $54.80 | 3,025 | — | — |
| 2009-09-21 | $54.80 | $54.80 | 3,135 | — | — |
| 2009-09-18 | $56.00 | $56.00 | 6,020 | — | — |
| 2009-09-17 | $59.60 | $59.60 | 2,640 | — | — |
| 2009-09-16 | $59.20 | $59.20 | 2,605 | — | — |
| 2009-09-15 | $60.00 | $60.00 | 3,375 | — | — |
| 2009-09-14 | $59.00 | $59.00 | 1,765 | — | — |
| 2009-09-11 | $57.80 | $57.80 | 2,435 | — | — |
| 2009-09-10 | $57.20 | $57.20 | 4,855 | — | — |
| 2009-09-09 | $60.00 | $60.00 | 2,475 | — | — |
| 2009-09-08 | $60.00 | $60.00 | 2,720 | — | — |
| 2009-09-04 | $59.40 | $59.40 | 3,830 | — | — |
| 2009-09-03 | $55.60 | $55.60 | 19,395 | — | — |
| 2009-09-02 | $63.40 | $63.40 | 2,430 | — | — |
| 2009-09-01 | $61.80 | $61.80 | 1,925 | — | — |
| 2009-08-31 | $62.40 | $62.40 | 3,545 | — | — |
| 2009-08-28 | $63.40 | $63.40 | 3,615 | — | — |
| 2009-08-27 | $64.00 | $64.00 | 7,065 | — | — |
| 2009-08-26 | $64.60 | $64.60 | 7,500 | — | — |
| 2009-08-25 | $66.40 | $66.40 | 3,585 | — | — |
| 2009-08-24 | $64.40 | $64.40 | 8,570 | — | — |
| 2009-08-21 | $60.80 | $60.80 | 2,850 | — | — |
| 2009-08-20 | $61.00 | $61.00 | 6,735 | — | — |
| 2009-08-19 | $59.80 | $59.80 | 6,140 | — | — |
| 2009-08-18 | $60.00 | $60.00 | 3,145 | — | — |
| 2009-08-17 | $60.60 | $60.60 | 2,850 | — | — |
| 2009-08-14 | $57.60 | $57.60 | 5,015 | — | — |
| 2009-08-13 | $57.80 | $57.80 | 30,910 | — | — |
| 2009-08-12 | $70.40 | $70.40 | 8,580 | — | — |
| 2009-08-11 | $69.40 | $69.40 | 15,695 | — | — |
| 2009-08-10 | $60.00 | $60.00 | 8,210 | — | — |
| 2009-08-07 | $50.60 | $50.60 | 4,875 | — | — |
| 2009-08-06 | $54.40 | $54.40 | 6,465 | — | — |
| 2009-08-05 | $57.20 | $57.20 | 12,950 | — | — |
| 2009-08-04 | $57.60 | $57.60 | 11,115 | — | — |
| 2009-08-03 | $58.20 | $58.20 | 64,080 | — | — |
| 2009-07-31 | $60.00 | $60.00 | 188,765 | — | — |
| 2009-07-30 | $29.60 | $29.60 | 1,540 | — | — |
| 2009-07-29 | $29.60 | $29.60 | 1,395 | — | — |
| 2009-07-28 | $29.60 | $29.60 | 1,050 | — | — |
| 2009-07-27 | $27.60 | $27.60 | 2,055 | — | — |
| 2009-07-24 | $25.00 | $25.00 | 400 | — | — |
| 2009-07-23 | $25.80 | $25.80 | 670 | — | — |
| 2009-07-22 | $25.40 | $25.40 | 410 | — | — |
| 2009-07-21 | $25.40 | $25.40 | 470 | — | — |
| 2009-07-20 | $25.40 | $25.40 | 1,325 | — | — |
| 2009-07-17 | $24.40 | $24.40 | 1,830 | — | — |
| 2009-07-16 | $25.00 | $25.00 | 1,120 | — | — |
| 2009-07-15 | $25.00 | $25.00 | 670 | — | — |
| 2009-07-14 | $26.40 | $26.40 | 1,145 | — | — |
| 2009-07-13 | $25.60 | $25.60 | 4,515 | — | — |
| 2009-07-10 | $27.80 | $27.80 | 70 | — | — |
| 2009-07-09 | $28.00 | $28.00 | 30 | — | — |
| 2009-07-08 | $28.20 | $28.20 | 1,575 | — | — |
| 2009-07-07 | $27.80 | $27.80 | 790 | — | — |
| 2009-07-06 | $28.40 | $28.40 | 630 | — | — |
| 2009-07-02 | $28.20 | $28.20 | 665 | — | — |
| 2009-07-01 | $29.60 | $29.60 | 430 | — | — |
| 2009-06-30 | $30.80 | $30.80 | 1,130 | — | — |
| 2009-06-29 | $31.80 | $31.80 | 1,345 | — | — |
| 2009-06-26 | $27.00 | $27.00 | 8,590 | — | — |
| 2009-06-25 | $33.00 | $33.00 | 510 | — | — |
| 2009-06-24 | $33.20 | $33.20 | 675 | — | — |
| 2009-06-23 | $32.40 | $32.40 | 1,375 | — | — |
| 2009-06-22 | $34.80 | $34.80 | 990 | — | — |
| 2009-06-19 | $33.00 | $33.00 | 835 | — | — |
| 2009-06-18 | $32.40 | $32.40 | 420 | — | — |
| 2009-06-17 | $32.40 | $32.40 | 1,280 | — | — |
| 2009-06-16 | $27.20 | $27.20 | 410 | — | — |
| 2009-06-15 | $28.40 | $28.40 | 305 | — | — |
| 2009-06-12 | $28.00 | $28.00 | 800 | — | — |
| 2009-06-11 | $27.60 | $27.60 | 3,290 | — | — |
| 2009-06-10 | $32.00 | $32.00 | 1,865 | — | — |
| 2009-06-09 | $30.60 | $30.60 | 405 | — | — |
| 2009-06-08 | $30.00 | $30.00 | 860 | — | — |
| 2009-06-05 | $30.20 | $30.20 | 1,055 | — | — |
| 2009-06-04 | $31.40 | $31.40 | 1,490 | — | — |
| 2009-06-03 | $30.20 | $30.20 | 1,395 | — | — |
| 2009-06-02 | $31.20 | $31.20 | 3,790 | — | — |
| 2009-06-01 | $29.60 | $29.60 | 4,160 | — | — |
| 2009-05-29 | $32.80 | $32.80 | 1,415 | — | — |
| 2009-05-28 | $31.60 | $31.60 | 355 | — | — |
| 2009-05-27 | $30.80 | $30.80 | 1,800 | — | — |
| 2009-05-26 | $32.20 | $32.20 | 2,090 | — | — |
| 2009-05-22 | $33.80 | $33.80 | 1,985 | — | — |
| 2009-05-21 | $32.60 | $32.60 | 370 | — | — |
| 2009-05-20 | $32.00 | $32.00 | 1,095 | — | — |
| 2009-05-19 | $32.60 | $32.60 | 1,870 | — | — |
| 2009-05-18 | $34.00 | $34.00 | 3,805 | — | — |
| 2009-05-15 | $30.60 | $30.60 | 11,455 | — | — |
| 2009-05-14 | $30.80 | $30.80 | 1,160 | — | — |
| 2009-05-13 | $30.80 | $30.80 | 1,465 | — | — |
| 2009-05-12 | $29.00 | $29.00 | 2,545 | — | — |
| 2009-05-11 | $31.40 | $31.40 | 12,470 | — | — |
| 2009-05-08 | $35.80 | $35.80 | 1,545 | — | — |
| 2009-05-07 | $32.00 | $32.00 | 1,435 | — | — |
| 2009-05-06 | $31.60 | $31.60 | 4,850 | — | — |
| 2009-05-05 | $27.00 | $27.00 | 4,320 | — | — |
| 2009-05-04 | $23.40 | $23.40 | 1,850 | — | — |
| 2009-05-01 | $23.00 | $23.00 | 900 | — | — |
| 2009-04-30 | $22.60 | $22.60 | 765 | — | — |
| 2009-04-29 | $22.80 | $22.80 | 3,055 | — | — |
| 2009-04-28 | $23.20 | $23.20 | 4,685 | — | — |
| 2009-04-27 | $22.60 | $22.60 | 1,810 | — | — |
| 2009-04-24 | $22.00 | $22.00 | 1,655 | — | — |
| 2009-04-23 | $22.60 | $22.60 | 1,495 | — | — |
| 2009-04-22 | $23.20 | $23.20 | 105 | — | — |
| 2009-04-21 | $22.00 | $22.00 | 1,615 | — | — |
| 2009-04-20 | $22.00 | $22.00 | 1,435 | — | — |
| 2009-04-17 | $22.60 | $22.60 | 750 | — | — |
| 2009-04-16 | $23.00 | $23.00 | 625 | — | — |
| 2009-04-15 | $23.40 | $23.40 | 345 | — | — |
| 2009-04-14 | $23.20 | $23.20 | 165 | — | — |
| 2009-04-13 | $22.40 | $22.40 | 390 | — | — |
| 2009-04-09 | $23.00 | $23.00 | 1,195 | — | — |
| 2009-04-08 | $23.60 | $23.60 | 220 | — | — |
| 2009-04-07 | $23.60 | $23.60 | 440 | — | — |
| 2009-04-06 | $23.20 | $23.20 | 1,160 | — | — |
| 2009-04-03 | $23.00 | $23.00 | 495 | — | — |
| 2009-04-02 | $23.60 | $23.60 | 1,195 | — | — |
| 2009-04-01 | $24.20 | $24.20 | 1,985 | — | — |
| 2009-03-31 | $24.60 | $24.60 | 715 | — | — |
| 2009-03-30 | $22.40 | $22.40 | 1,380 | — | — |
| 2009-03-27 | $21.20 | $21.20 | 450 | — | — |
| 2009-03-26 | $23.60 | $23.60 | 865 | — | — |
| 2009-03-25 | $24.20 | $24.20 | 2,500 | — | — |
| 2009-03-24 | $21.80 | $21.80 | 425 | — | — |
| 2009-03-23 | $22.00 | $22.00 | 455 | — | — |
| 2009-03-20 | $24.00 | $24.00 | 320 | — | — |
| 2009-03-19 | $22.00 | $22.00 | 430 | — | — |
| 2009-03-18 | $23.00 | $23.00 | 130 | — | — |
| 2009-03-17 | $23.80 | $23.80 | 685 | — | — |
| 2009-03-16 | $23.80 | $23.80 | 825 | — | — |
| 2009-03-13 | $24.00 | $24.00 | 500 | — | — |
| 2009-03-12 | $24.60 | $24.60 | 2,775 | — | — |
| 2009-03-11 | $24.40 | $24.40 | 100 | — | — |
| 2009-03-10 | $24.40 | $24.40 | 965 | — | — |
| 2009-03-09 | $23.60 | $23.60 | 570 | — | — |
| 2009-03-06 | $23.00 | $23.00 | 810 | — | — |
| 2009-03-05 | $23.20 | $23.20 | 45 | — | — |
| 2009-03-04 | $23.00 | $23.00 | 380 | — | — |
| 2009-03-03 | $24.00 | $24.00 | 1,040 | — | — |
| 2009-03-02 | $25.00 | $25.00 | 650 | — | — |
| 2009-02-27 | $26.00 | $26.00 | 295 | — | — |
| 2009-02-26 | $27.00 | $27.00 | 800 | — | — |
| 2009-02-25 | $28.00 | $28.00 | 225 | — | — |
| 2009-02-24 | $27.20 | $27.20 | 550 | — | — |
| 2009-02-23 | $24.60 | $24.60 | 655 | — | — |
| 2009-02-20 | $22.00 | $22.00 | 110 | — | — |
| 2009-02-19 | $24.00 | $24.00 | 555 | — | — |
| 2009-02-18 | $24.00 | $24.00 | 2,045 | — | — |
| 2009-02-17 | $27.00 | $27.00 | 1,710 | — | — |
| 2009-02-13 | $27.40 | $27.40 | 1,555 | — | — |
| 2009-02-12 | $28.00 | $28.00 | 2,490 | — | — |
| 2009-02-11 | $27.40 | $27.40 | 4,350 | — | — |
| 2009-02-10 | $27.00 | $27.00 | 2,015 | — | — |
| 2009-02-09 | $27.60 | $27.60 | 3,605 | — | — |
| 2009-02-06 | $27.80 | $27.80 | 780 | — | — |
| 2009-02-05 | $27.40 | $27.40 | 1,370 | — | — |
| 2009-02-04 | $27.80 | $27.80 | 585 | — | — |
| 2009-02-03 | $28.00 | $28.00 | 1,880 | — | — |
| 2009-02-02 | $28.80 | $28.80 | 175 | — | — |
| 2009-01-30 | $28.20 | $28.20 | 2,010 | — | — |
| 2009-01-29 | $26.00 | $26.00 | 3,040 | — | — |
| 2009-01-28 | $27.60 | $27.60 | 985 | — | — |
| 2009-01-27 | $28.20 | $28.20 | 560 | — | — |
| 2009-01-26 | $29.00 | $29.00 | 1,450 | — | — |
| 2009-01-23 | $28.80 | $28.80 | 880 | — | — |
| 2009-01-22 | $28.60 | $28.60 | 1,120 | — | — |
| 2009-01-21 | $28.00 | $28.00 | 305 | — | — |
| 2009-01-20 | $28.80 | $28.80 | 840 | — | — |
| 2009-01-16 | $28.40 | $28.40 | 1,185 | — | — |
| 2009-01-15 | $28.60 | $28.60 | 1,110 | — | — |
| 2009-01-14 | $29.80 | $29.80 | 1,185 | — | — |
| 2009-01-13 | $29.80 | $29.80 | 805 | — | — |
| 2009-01-12 | $29.60 | $29.60 | 195 | — | — |
| 2009-01-09 | $29.00 | $29.00 | 615 | — | — |
| 2009-01-08 | $28.00 | $28.00 | 290 | — | — |
| 2009-01-07 | $29.40 | $29.40 | 0 | — | — |
| 2009-01-06 | $29.40 | $29.40 | 655 | — | — |
| 2009-01-05 | $29.00 | $29.00 | 125 | — | — |
| 2009-01-02 | $29.60 | $29.60 | 75 | — | — |