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
- 1980-03-17 to 2026-08-31
- 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 | $49.70 | $76.60 | 0 | — | — |
| 2009-12-30 | $49.70 | $76.60 | 0 | — | — |
| 2009-12-29 | $49.70 | $76.60 | 0 | — | — |
| 2009-12-28 | $49.70 | $76.60 | 0 | — | — |
| 2009-12-24 | $49.70 | $76.60 | 0 | — | — |
| 2009-12-23 | $49.70 | $76.60 | 200 | — | — |
| 2009-12-22 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-21 | $50.00 | $77.06 | 100 | — | — |
| 2009-12-18 | $48.93 | $75.41 | 900 | — | — |
| 2009-12-17 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-16 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-15 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-14 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-11 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-10 | $50.00 | $77.06 | 0 | — | — |
| 2009-12-09 | $50.00 | $77.06 | 200 | — | — |
| 2009-12-08 | $51.24 | $78.97 | 0 | — | — |
| 2009-12-07 | $51.24 | $78.97 | 0 | — | — |
| 2009-12-04 | $51.24 | $78.97 | 1,100 | — | — |
| 2009-12-03 | $50.90 | $78.45 | 0 | — | — |
| 2009-12-02 | $50.90 | $78.45 | 300 | — | — |
| 2009-12-01 | $51.30 | $79.07 | 500 | — | — |
| 2009-11-30 | $49.50 | $76.29 | 100 | — | — |
| 2009-11-27 | $50.00 | $77.06 | 100 | — | — |
| 2009-11-25 | $51.00 | $78.60 | 0 | — | — |
| 2009-11-24 | $51.00 | $78.60 | 100 | — | — |
| 2009-11-23 | $51.08 | $78.73 | 0 | — | — |
| 2009-11-20 | $51.08 | $78.73 | 300 | — | — |
| 2009-11-19 | $51.96 | $80.08 | 0 | — | — |
| 2009-11-18 | $51.96 | $80.08 | 2,100 | — | — |
| 2009-11-17 | $51.50 | $79.37 | 0 | — | — |
| 2009-11-16 | $51.50 | $79.37 | 0 | — | — |
| 2009-11-13 | $51.50 | $79.37 | 0 | — | — |
| 2009-11-12 | $51.50 | $79.37 | 100 | — | — |
| 2009-11-11 | $52.49 | $80.90 | 0 | — | — |
| 2009-11-10 | $52.49 | $80.90 | 0 | — | — |
| 2009-11-09 | $52.49 | $80.90 | 200 | — | — |
| 2009-11-06 | $50.90 | $78.45 | 0 | — | — |
| 2009-11-05 | $50.90 | $78.45 | 0 | — | — |
| 2009-11-04 | $50.90 | $78.45 | 200 | — | — |
| 2009-11-03 | $51.05 | $78.68 | 400 | — | — |
| 2009-11-02 | $51.86 | $79.93 | 200 | — | — |
| 2009-10-30 | $51.31 | $79.08 | 500 | — | — |
| 2009-10-29 | $50.96 | $78.54 | 300 | — | — |
| 2009-10-28 | $51.88 | $79.96 | 0 | — | — |
| 2009-10-27 | $51.88 | $79.96 | 200 | — | — |
| 2009-10-26 | $52.42 | $80.79 | 100 | — | — |
| 2009-10-23 | $52.06 | $80.24 | 200 | — | — |
| 2009-10-22 | $52.63 | $81.12 | 0 | — | — |
| 2009-10-21 | $52.63 | $81.12 | 0 | — | — |
| 2009-10-20 | $52.63 | $81.12 | 2,100 | — | — |
| 2009-10-19 | $53.25 | $82.07 | 0 | — | — |
| 2009-10-16 | $53.25 | $82.07 | 200 | — | — |
| 2009-10-15 | $52.96 | $81.62 | 0 | — | — |
| 2009-10-14 | $52.96 | $81.62 | 0 | — | — |
| 2009-10-13 | $52.96 | $81.62 | 0 | — | — |
| 2009-10-12 | $52.96 | $80.89 | 200 | — | — |
| 2009-10-09 | $53.25 | $81.33 | 100 | — | — |
| 2009-10-08 | $52.04 | $79.48 | 0 | — | — |
| 2009-10-07 | $52.04 | $79.48 | 400 | — | — |
| 2009-10-06 | $51.75 | $79.04 | 0 | — | — |
| 2009-10-05 | $51.75 | $79.04 | 100 | — | — |
| 2009-10-02 | $52.00 | $79.42 | 100 | — | — |
| 2009-10-01 | $52.70 | $80.49 | 500 | — | — |
| 2009-09-30 | $55.06 | $84.09 | 0 | — | — |
| 2009-09-29 | $55.06 | $84.09 | 100 | — | — |
| 2009-09-28 | $54.00 | $82.47 | 0 | — | — |
| 2009-09-25 | $54.00 | $82.47 | 100 | — | — |
| 2009-09-24 | $54.93 | $83.89 | 100 | — | — |
| 2009-09-23 | $55.95 | $85.45 | 600 | — | — |
| 2009-09-22 | $56.25 | $85.91 | 200 | — | — |
| 2009-09-21 | $56.14 | $85.74 | 1,300 | — | — |
| 2009-09-18 | $55.80 | $85.22 | 0 | — | — |
| 2009-09-17 | $55.80 | $85.22 | 0 | — | — |
| 2009-09-16 | $55.80 | $85.22 | 100 | — | — |
| 2009-09-15 | $54.30 | $82.93 | 1,000 | — | — |
| 2009-09-14 | $53.50 | $81.71 | 100 | — | — |
| 2009-09-11 | $52.00 | $79.42 | 0 | — | — |
| 2009-09-10 | $52.00 | $79.42 | 0 | — | — |
| 2009-09-09 | $52.00 | $79.42 | 0 | — | — |
| 2009-09-08 | $52.00 | $79.42 | 0 | — | — |
| 2009-09-04 | $52.00 | $79.42 | 500 | — | — |
| 2009-09-03 | $51.70 | $78.96 | 100 | — | — |
| 2009-09-02 | $52.01 | $79.43 | 800 | — | — |
| 2009-09-01 | $52.23 | $79.77 | 400 | — | — |
| 2009-08-31 | $52.57 | $80.29 | 700 | — | — |
| 2009-08-28 | $52.95 | $80.87 | 300 | — | — |
| 2009-08-27 | $52.80 | $80.64 | 200 | — | — |
| 2009-08-26 | $54.50 | $83.24 | 0 | — | — |
| 2009-08-25 | $54.50 | $83.24 | 100 | — | — |
| 2009-08-24 | $53.50 | $81.71 | 0 | — | — |
| 2009-08-21 | $53.50 | $81.71 | 200 | — | — |
| 2009-08-20 | $52.50 | $80.18 | 100 | — | — |
| 2009-08-19 | $52.00 | $79.42 | 100 | — | — |
| 2009-08-18 | $52.75 | $80.56 | 100 | — | — |
| 2009-08-17 | $51.75 | $79.04 | 100 | — | — |
| 2009-08-14 | $52.59 | $80.32 | 0 | — | — |
| 2009-08-13 | $52.59 | $80.32 | 0 | — | — |
| 2009-08-12 | $52.59 | $80.32 | 200 | — | — |
| 2009-08-11 | $51.75 | $79.04 | 100 | — | — |
| 2009-08-10 | $52.75 | $80.56 | 300 | — | — |
| 2009-08-07 | $54.30 | $82.93 | 100 | — | — |
| 2009-08-06 | $52.82 | $80.67 | 300 | — | — |
| 2009-08-05 | $52.30 | $79.88 | 0 | — | — |
| 2009-08-04 | $52.30 | $79.88 | 0 | — | — |
| 2009-08-03 | $52.30 | $79.88 | 0 | — | — |
| 2009-07-31 | $52.30 | $79.88 | 0 | — | — |
| 2009-07-30 | $52.30 | $79.88 | 100 | — | — |
| 2009-07-29 | $51.21 | $78.21 | 300 | — | — |
| 2009-07-28 | $51.41 | $78.52 | 100 | — | — |
| 2009-07-27 | $51.10 | $78.04 | 0 | — | — |
| 2009-07-24 | $51.10 | $78.04 | 400 | — | — |
| 2009-07-23 | $51.93 | $79.31 | 1,800 | — | — |
| 2009-07-22 | $50.15 | $76.59 | 0 | — | — |
| 2009-07-21 | $50.15 | $76.59 | 100 | — | — |
| 2009-07-20 | $50.21 | $76.69 | 300 | — | — |
| 2009-07-17 | $50.75 | $77.51 | 200 | — | — |
| 2009-07-16 | $48.70 | $74.38 | 100 | — | — |
| 2009-07-15 | $47.72 | $72.88 | 800 | — | — |
| 2009-07-14 | $46.25 | $70.64 | 300 | — | — |
| 2009-07-13 | $45.40 | $69.34 | 1,400 | — | — |
| 2009-07-10 | $44.46 | $67.17 | 400 | — | — |
| 2009-07-09 | $44.85 | $67.76 | 400 | — | — |
| 2009-07-08 | $45.00 | $67.99 | 200 | — | — |
| 2009-07-07 | $46.05 | $69.57 | 300 | — | — |
| 2009-07-06 | $47.10 | $71.16 | 1,100 | — | — |
| 2009-07-02 | $48.40 | $73.12 | 100 | — | — |
| 2009-07-01 | $48.62 | $73.46 | 0 | — | — |
| 2009-06-30 | $48.62 | $73.46 | 1,300 | — | — |
| 2009-06-29 | $49.40 | $74.63 | 0 | — | — |
| 2009-06-26 | $49.40 | $74.63 | 200 | — | — |
| 2009-06-25 | $48.85 | $73.80 | 300 | — | — |
| 2009-06-24 | $47.11 | $71.17 | 500 | — | — |
| 2009-06-23 | $46.00 | $69.50 | 0 | — | — |
| 2009-06-22 | $46.00 | $69.50 | 200 | — | — |
| 2009-06-19 | $46.55 | $70.33 | 500 | — | — |
| 2009-06-18 | $47.70 | $72.07 | 100 | — | — |
| 2009-06-17 | $48.70 | $73.58 | 500 | — | — |
| 2009-06-16 | $48.52 | $73.30 | 400 | — | — |
| 2009-06-15 | $49.50 | $74.78 | 200 | — | — |
| 2009-06-12 | $51.00 | $77.05 | 2,300 | — | — |
| 2009-06-11 | $51.00 | $77.05 | 0 | — | — |
| 2009-06-10 | $51.00 | $77.05 | 500 | — | — |
| 2009-06-09 | $52.55 | $79.39 | 0 | — | — |
| 2009-06-08 | $52.55 | $79.39 | 0 | — | — |
| 2009-06-05 | $52.55 | $79.39 | 0 | — | — |
| 2009-06-04 | $52.55 | $79.39 | 100 | — | — |
| 2009-06-03 | $52.51 | $79.33 | 600 | — | — |
| 2009-06-02 | $53.00 | $80.07 | 100 | — | — |
| 2009-06-01 | $51.50 | $77.81 | 1,800 | — | — |
| 2009-05-29 | $48.75 | $73.65 | 200 | — | — |
| 2009-05-28 | $48.75 | $73.65 | 0 | — | — |
| 2009-05-27 | $48.75 | $73.65 | 100 | — | — |
| 2009-05-26 | $49.50 | $74.78 | 400 | — | — |
| 2009-05-22 | $47.25 | $71.39 | 700 | — | — |
| 2009-05-21 | $47.00 | $71.01 | 300 | — | — |
| 2009-05-20 | $48.00 | $72.52 | 300 | — | — |
| 2009-05-19 | $50.30 | $75.99 | 300 | — | — |
| 2009-05-18 | $50.11 | $75.71 | 800 | — | — |
| 2009-05-15 | $47.00 | $71.01 | 300 | — | — |
| 2009-05-14 | $47.00 | $71.01 | 400 | — | — |
| 2009-05-13 | $46.46 | $70.19 | 100 | — | — |
| 2009-05-12 | $48.36 | $73.06 | 0 | — | — |
| 2009-05-11 | $48.36 | $73.06 | 500 | — | — |
| 2009-05-08 | $48.61 | $73.44 | 100 | — | — |
| 2009-05-07 | $46.71 | $70.57 | 300 | — | — |
| 2009-05-06 | $45.87 | $69.30 | 500 | — | — |
| 2009-05-05 | $47.25 | $71.39 | 8,600 | — | — |
| 2009-05-04 | $48.40 | $73.12 | 300 | — | — |
| 2009-05-01 | $42.35 | $63.98 | 300 | — | — |
| 2009-04-30 | $43.06 | $65.05 | 100 | — | — |
| 2009-04-29 | $41.70 | $63.00 | 0 | — | — |
| 2009-04-28 | $41.70 | $63.00 | 300 | — | — |
| 2009-04-27 | $42.50 | $64.21 | 100 | — | — |
| 2009-04-24 | $41.50 | $62.70 | 100 | — | — |
| 2009-04-23 | $40.50 | $61.19 | 100 | — | — |
| 2009-04-22 | $41.50 | $62.70 | 300 | — | — |
| 2009-04-21 | $39.07 | $59.03 | 100 | — | — |
| 2009-04-20 | $38.98 | $58.89 | 600 | — | — |
| 2009-04-17 | $39.79 | $60.11 | 100 | — | — |
| 2009-04-16 | $40.09 | $60.57 | 800 | — | — |
| 2009-04-15 | $38.10 | $57.56 | 500 | — | — |
| 2009-04-14 | $38.37 | $57.97 | 600 | — | — |
| 2009-04-13 | $39.13 | $59.12 | 300 | — | — |
| 2009-04-09 | $40.90 | $61.07 | 300 | — | — |
| 2009-04-08 | $37.90 | $56.59 | 0 | — | — |
| 2009-04-07 | $37.90 | $56.59 | 200 | — | — |
| 2009-04-06 | $37.94 | $56.65 | 0 | — | — |
| 2009-04-03 | $37.94 | $56.65 | 500 | — | — |
| 2009-04-02 | $36.92 | $55.12 | 400 | — | — |
| 2009-04-01 | $34.54 | $51.57 | 1,200 | — | — |
| 2009-03-31 | $34.57 | $51.62 | 900 | — | — |
| 2009-03-30 | $33.87 | $50.57 | 5,900 | — | — |
| 2009-03-27 | $35.13 | $52.45 | 3,700 | — | — |
| 2009-03-26 | $35.55 | $53.08 | 400 | — | — |
| 2009-03-25 | $34.76 | $51.90 | 1,300 | — | — |
| 2009-03-24 | $35.18 | $52.53 | 500 | — | — |
| 2009-03-23 | $35.63 | $53.20 | 700 | — | — |
| 2009-03-20 | $33.70 | $50.32 | 600 | — | — |
| 2009-03-19 | $33.78 | $50.44 | 300 | — | — |
| 2009-03-18 | $32.96 | $49.21 | 300 | — | — |
| 2009-03-17 | $32.15 | $48.00 | 600 | — | — |
| 2009-03-16 | $32.10 | $47.93 | 400 | — | — |
| 2009-03-13 | $31.60 | $47.18 | 800 | — | — |
| 2009-03-12 | $32.26 | $48.17 | 800 | — | — |
| 2009-03-11 | $32.40 | $48.38 | 700 | — | — |
| 2009-03-10 | $31.90 | $47.63 | 1,200 | — | — |
| 2009-03-09 | $30.99 | $46.27 | 1,900 | — | — |
| 2009-03-06 | $31.60 | $47.18 | 2,900 | — | — |
| 2009-03-05 | $32.07 | $47.88 | 6,600 | — | — |
| 2009-03-04 | $33.37 | $49.82 | 100 | — | — |
| 2009-03-03 | $33.79 | $50.45 | 2,100 | — | — |
| 2009-03-02 | $34.00 | $50.76 | 500 | — | — |
| 2009-02-27 | $34.30 | $51.21 | 400 | — | — |
| 2009-02-26 | $34.00 | $50.76 | 500 | — | — |
| 2009-02-25 | $33.91 | $50.63 | 700 | — | — |
| 2009-02-24 | $33.40 | $49.87 | 6,400 | — | — |
| 2009-02-23 | $32.50 | $48.52 | 6,900 | — | — |
| 2009-02-20 | $33.55 | $50.09 | 3,500 | — | — |
| 2009-02-19 | $33.45 | $49.94 | 3,600 | — | — |
| 2009-02-18 | $33.81 | $50.48 | 300 | — | — |
| 2009-02-17 | $34.36 | $51.30 | 4,000 | — | — |
| 2009-02-13 | $36.02 | $53.78 | 300 | — | — |
| 2009-02-12 | $35.21 | $52.57 | 2,200 | — | — |
| 2009-02-11 | $34.98 | $52.23 | 1,100 | — | — |
| 2009-02-10 | $35.22 | $52.59 | 5,000 | — | — |
| 2009-02-09 | $36.25 | $54.12 | 0 | — | — |
| 2009-02-06 | $36.25 | $54.12 | 700 | — | — |
| 2009-02-05 | $34.38 | $51.33 | 1,100 | — | — |
| 2009-02-04 | $33.86 | $50.56 | 500 | — | — |
| 2009-02-03 | $34.40 | $51.36 | 300 | — | — |
| 2009-02-02 | $33.55 | $50.09 | 100 | — | — |
| 2009-01-30 | $33.00 | $49.27 | 600 | — | — |
| 2009-01-29 | $34.47 | $51.47 | 3,700 | — | — |
| 2009-01-28 | $35.46 | $52.94 | 1,500 | — | — |
| 2009-01-27 | $34.05 | $50.84 | 1,800 | — | — |
| 2009-01-26 | $33.63 | $50.21 | 4,900 | — | — |
| 2009-01-23 | $33.67 | $50.27 | 200 | — | — |
| 2009-01-22 | $34.12 | $50.94 | 400 | — | — |
| 2009-01-21 | $33.69 | $50.30 | 600 | — | — |
| 2009-01-20 | $34.50 | $51.51 | 100 | — | — |
| 2009-01-16 | $35.30 | $52.71 | 0 | — | — |
| 2009-01-15 | $35.30 | $52.71 | 2,000 | — | — |
| 2009-01-14 | $33.70 | $50.32 | 600 | — | — |
| 2009-01-13 | $35.45 | $52.93 | 3,200 | — | — |
| 2009-01-12 | $36.75 | $54.20 | 400 | — | — |
| 2009-01-09 | $38.31 | $56.50 | 1,300 | — | — |
| 2009-01-08 | $38.80 | $57.22 | 200 | — | — |
| 2009-01-07 | $38.82 | $57.25 | 200 | — | — |
| 2009-01-06 | $39.75 | $58.62 | 0 | — | — |
| 2009-01-05 | $39.75 | $58.62 | 200 | — | — |
| 2009-01-02 | $39.75 | $58.62 | 100 | — | — |