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
- 2006-02-07 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 | $59.04 | $124.34 | 36,417 | — | — |
| 2009-12-30 | $60.12 | $126.62 | 30,992 | — | — |
| 2009-12-29 | $59.04 | $124.34 | 73,583 | — | — |
| 2009-12-28 | $60.48 | $121.06 | 110,275 | — | — |
| 2009-12-24 | $60.48 | $121.06 | 41,725 | — | — |
| 2009-12-23 | $60.36 | $120.82 | 57,875 | — | — |
| 2009-12-22 | $59.76 | $119.62 | 45,483 | — | — |
| 2009-12-21 | $60.00 | $120.10 | 103,900 | — | — |
| 2009-12-18 | $58.92 | $117.94 | 61,883 | — | — |
| 2009-12-17 | $57.12 | $114.33 | 40,200 | — | — |
| 2009-12-16 | $57.48 | $115.05 | 83,550 | — | — |
| 2009-12-15 | $59.40 | $118.90 | 68,417 | — | — |
| 2009-12-14 | $59.52 | $119.14 | 122,642 | — | — |
| 2009-12-11 | $55.68 | $111.45 | 37,758 | — | — |
| 2009-12-10 | $55.44 | $110.97 | 49,108 | — | — |
| 2009-12-09 | $54.72 | $109.53 | 78,142 | — | — |
| 2009-12-08 | $51.96 | $104.01 | 517,925 | — | — |
| 2009-12-07 | $58.56 | $117.22 | 54,342 | — | — |
| 2009-12-04 | $59.40 | $118.90 | 31,667 | — | — |
| 2009-12-03 | $59.16 | $118.42 | 20,717 | — | — |
| 2009-12-02 | $60.72 | $121.54 | 11,292 | — | — |
| 2009-12-01 | $60.72 | $121.54 | 15,825 | — | — |
| 2009-11-30 | $61.80 | $123.70 | 82,867 | — | — |
| 2009-11-27 | $61.80 | $123.70 | 8,592 | — | — |
| 2009-11-25 | $62.04 | $124.18 | 8,917 | — | — |
| 2009-11-24 | $61.92 | $123.94 | 6,425 | — | — |
| 2009-11-23 | $61.44 | $122.98 | 16,600 | — | — |
| 2009-11-20 | $61.68 | $123.46 | 12,183 | — | — |
| 2009-11-19 | $60.12 | $120.34 | 14,517 | — | — |
| 2009-11-18 | $61.20 | $122.50 | 12,667 | — | — |
| 2009-11-17 | $61.68 | $123.46 | 9,058 | — | — |
| 2009-11-16 | $61.32 | $122.74 | 10,208 | — | — |
| 2009-11-13 | $61.20 | $122.50 | 9,283 | — | — |
| 2009-11-12 | $60.84 | $121.78 | 10,358 | — | — |
| 2009-11-11 | $62.28 | $124.66 | 16,967 | — | — |
| 2009-11-10 | $61.56 | $123.22 | 20,442 | — | — |
| 2009-11-09 | $63.00 | $126.10 | 18,050 | — | — |
| 2009-11-06 | $61.32 | $122.74 | 11,283 | — | — |
| 2009-11-05 | $61.92 | $123.94 | 20,842 | — | — |
| 2009-11-04 | $58.44 | $116.98 | 21,467 | — | — |
| 2009-11-03 | $61.68 | $123.46 | 103,300 | — | — |
| 2009-11-02 | $53.52 | $107.13 | 49,825 | — | — |
| 2009-10-30 | $58.08 | $116.26 | 19,858 | — | — |
| 2009-10-29 | $60.60 | $121.30 | 20,250 | — | — |
| 2009-10-28 | $57.96 | $116.02 | 30,292 | — | — |
| 2009-10-27 | $60.96 | $122.02 | 22,450 | — | — |
| 2009-10-26 | $60.60 | $121.30 | 14,650 | — | — |
| 2009-10-23 | $61.32 | $122.74 | 11,250 | — | — |
| 2009-10-22 | $62.04 | $124.18 | 17,958 | — | — |
| 2009-10-21 | $62.52 | $125.14 | 18,108 | — | — |
| 2009-10-20 | $61.68 | $123.46 | 18,208 | — | — |
| 2009-10-19 | $62.04 | $124.18 | 13,842 | — | — |
| 2009-10-16 | $61.08 | $122.26 | 18,475 | — | — |
| 2009-10-15 | $62.40 | $124.90 | 17,650 | — | — |
| 2009-10-14 | $63.24 | $126.58 | 20,075 | — | — |
| 2009-10-13 | $60.60 | $121.30 | 17,867 | — | — |
| 2009-10-12 | $62.04 | $124.18 | 8,725 | — | — |
| 2009-10-09 | $61.80 | $123.70 | 10,817 | — | — |
| 2009-10-08 | $63.00 | $126.10 | 15,158 | — | — |
| 2009-10-07 | $63.60 | $127.30 | 11,417 | — | — |
| 2009-10-06 | $64.80 | $129.71 | 23,908 | — | — |
| 2009-10-05 | $63.48 | $127.06 | 26,000 | — | — |
| 2009-10-02 | $61.44 | $122.98 | 33,058 | — | — |
| 2009-10-01 | $60.48 | $121.06 | 47,067 | — | — |
| 2009-09-30 | $65.28 | $130.67 | 37,700 | — | — |
| 2009-09-29 | $68.16 | $136.43 | 21,208 | — | — |
| 2009-09-28 | $70.08 | $140.28 | 46,317 | — | — |
| 2009-09-25 | $73.32 | $139.55 | 41,358 | — | — |
| 2009-09-24 | $72.60 | $138.18 | 48,883 | — | — |
| 2009-09-23 | $74.40 | $141.61 | 35,917 | — | — |
| 2009-09-22 | $74.52 | $141.84 | 55,092 | — | — |
| 2009-09-21 | $71.76 | $136.59 | 42,375 | — | — |
| 2009-09-18 | $69.84 | $132.93 | 66,183 | — | — |
| 2009-09-17 | $64.44 | $122.65 | 45,783 | — | — |
| 2009-09-16 | $62.16 | $118.31 | 22,367 | — | — |
| 2009-09-15 | $58.08 | $110.55 | 21,933 | — | — |
| 2009-09-14 | $55.92 | $106.44 | 18,192 | — | — |
| 2009-09-11 | $54.72 | $104.15 | 14,550 | — | — |
| 2009-09-10 | $54.12 | $103.01 | 15,675 | — | — |
| 2009-09-09 | $52.68 | $100.27 | 19,525 | — | — |
| 2009-09-08 | $50.76 | $96.61 | 15,133 | — | — |
| 2009-09-04 | $49.92 | $95.02 | 10,367 | — | — |
| 2009-09-03 | $50.16 | $95.47 | 7,858 | — | — |
| 2009-09-02 | $48.60 | $92.50 | 13,892 | — | — |
| 2009-09-01 | $48.96 | $93.19 | 24,400 | — | — |
| 2009-08-31 | $51.84 | $98.67 | 14,708 | — | — |
| 2009-08-28 | $52.92 | $100.73 | 12,183 | — | — |
| 2009-08-27 | $53.88 | $102.55 | 29,117 | — | — |
| 2009-08-26 | $54.60 | $103.92 | 18,083 | — | — |
| 2009-08-25 | $55.92 | $106.44 | 19,283 | — | — |
| 2009-08-24 | $55.68 | $105.98 | 26,983 | — | — |
| 2009-08-21 | $52.68 | $100.27 | 30,650 | — | — |
| 2009-08-20 | $51.36 | $97.76 | 16,383 | — | — |
| 2009-08-19 | $49.92 | $95.02 | 12,967 | — | — |
| 2009-08-18 | $50.76 | $96.61 | 35,917 | — | — |
| 2009-08-17 | $47.40 | $90.22 | 19,917 | — | — |
| 2009-08-14 | $48.60 | $92.50 | 14,883 | — | — |
| 2009-08-13 | $48.96 | $93.19 | 14,042 | — | — |
| 2009-08-12 | $48.24 | $91.82 | 17,083 | — | — |
| 2009-08-11 | $47.04 | $89.53 | 12,217 | — | — |
| 2009-08-10 | $48.00 | $91.36 | 11,400 | — | — |
| 2009-08-07 | $47.52 | $90.45 | 28,925 | — | — |
| 2009-08-06 | $45.60 | $86.79 | 20,025 | — | — |
| 2009-08-05 | $46.80 | $89.08 | 36,442 | — | — |
| 2009-08-04 | $43.68 | $83.14 | 27,050 | — | — |
| 2009-08-03 | $41.64 | $79.26 | 12,675 | — | — |
| 2009-07-31 | $41.64 | $79.26 | 16,358 | — | — |
| 2009-07-30 | $41.52 | $79.03 | 15,717 | — | — |
| 2009-07-29 | $40.68 | $77.43 | 28,067 | — | — |
| 2009-07-28 | $41.40 | $78.80 | 12,542 | — | — |
| 2009-07-27 | $39.96 | $76.06 | 7,375 | — | — |
| 2009-07-24 | $39.00 | $74.23 | 5,233 | — | — |
| 2009-07-23 | $37.92 | $72.18 | 12,842 | — | — |
| 2009-07-22 | $36.96 | $70.35 | 10,142 | — | — |
| 2009-07-21 | $35.04 | $66.69 | 6,858 | — | — |
| 2009-07-20 | $34.92 | $66.47 | 13,667 | — | — |
| 2009-07-17 | $34.08 | $64.87 | 15,242 | — | — |
| 2009-07-16 | $35.16 | $66.92 | 14,367 | — | — |
| 2009-07-15 | $35.16 | $66.92 | 25,308 | — | — |
| 2009-07-14 | $34.32 | $65.32 | 12,075 | — | — |
| 2009-07-13 | $35.28 | $67.15 | 6,883 | — | — |
| 2009-07-10 | $33.12 | $63.04 | 13,000 | — | — |
| 2009-07-09 | $34.20 | $65.10 | 13,567 | — | — |
| 2009-07-08 | $34.80 | $66.24 | 20,083 | — | — |
| 2009-07-07 | $35.28 | $67.15 | 12,517 | — | — |
| 2009-07-06 | $36.60 | $69.66 | 12,392 | — | — |
| 2009-07-02 | $36.72 | $69.89 | 12,075 | — | — |
| 2009-07-01 | $38.16 | $72.63 | 6,508 | — | — |
| 2009-06-30 | $38.40 | $73.09 | 11,758 | — | — |
| 2009-06-29 | $38.40 | $73.09 | 11,433 | — | — |
| 2009-06-26 | $40.56 | $77.20 | 18,183 | — | — |
| 2009-06-25 | $39.12 | $74.46 | 5,125 | — | — |
| 2009-06-24 | $37.44 | $71.26 | 14,083 | — | — |
| 2009-06-23 | $38.04 | $72.40 | 4,958 | — | — |
| 2009-06-22 | $37.56 | $71.49 | 13,567 | — | — |
| 2009-06-19 | $40.20 | $76.52 | 11,725 | — | — |
| 2009-06-18 | $40.68 | $77.43 | 17,800 | — | — |
| 2009-06-17 | $40.56 | $77.20 | 24,333 | — | — |
| 2009-06-16 | $45.48 | $79.71 | 33,625 | — | — |
| 2009-06-15 | $46.68 | $81.82 | 69,633 | — | — |
| 2009-06-12 | $41.64 | $72.98 | 6,317 | — | — |
| 2009-06-11 | $39.96 | $70.04 | 5,217 | — | — |
| 2009-06-10 | $39.96 | $70.04 | 12,475 | — | — |
| 2009-06-09 | $40.80 | $71.51 | 6,325 | — | — |
| 2009-06-08 | $41.76 | $73.19 | 8,825 | — | — |
| 2009-06-05 | $41.28 | $72.35 | 10,908 | — | — |
| 2009-06-04 | $42.84 | $75.09 | 6,967 | — | — |
| 2009-06-03 | $41.28 | $72.35 | 6,917 | — | — |
| 2009-06-02 | $41.76 | $73.19 | 6,958 | — | — |
| 2009-06-01 | $41.40 | $72.56 | 12,983 | — | — |
| 2009-05-29 | $39.48 | $69.20 | 10,208 | — | — |
| 2009-05-28 | $36.72 | $64.36 | 8,875 | — | — |
| 2009-05-27 | $37.32 | $65.41 | 9,325 | — | — |
| 2009-05-26 | $37.68 | $66.04 | 9,758 | — | — |
| 2009-05-22 | $36.72 | $64.36 | 5,517 | — | — |
| 2009-05-21 | $36.96 | $64.78 | 6,458 | — | — |
| 2009-05-20 | $36.96 | $64.78 | 8,942 | — | — |
| 2009-05-19 | $37.32 | $65.41 | 16,950 | — | — |
| 2009-05-18 | $40.08 | $70.25 | 7,742 | — | — |
| 2009-05-15 | $37.68 | $66.04 | 13,767 | — | — |
| 2009-05-14 | $39.00 | $68.36 | 7,308 | — | — |
| 2009-05-13 | $37.44 | $65.62 | 10,558 | — | — |
| 2009-05-12 | $40.68 | $71.30 | 10,825 | — | — |
| 2009-05-11 | $41.16 | $72.14 | 14,067 | — | — |
| 2009-05-08 | $41.76 | $73.19 | 15,617 | — | — |
| 2009-05-07 | $41.28 | $72.35 | 14,675 | — | — |
| 2009-05-06 | $45.24 | $79.29 | 26,875 | — | — |
| 2009-05-05 | $38.88 | $68.15 | 14,850 | — | — |
| 2009-05-04 | $39.84 | $69.83 | 7,775 | — | — |
| 2009-05-01 | $38.76 | $67.93 | 5,033 | — | — |
| 2009-04-30 | $37.80 | $66.25 | 11,233 | — | — |
| 2009-04-29 | $39.60 | $69.41 | 12,683 | — | — |
| 2009-04-28 | $38.40 | $67.30 | 7,700 | — | — |
| 2009-04-27 | $37.32 | $65.41 | 8,142 | — | — |
| 2009-04-24 | $38.28 | $67.09 | 9,517 | — | — |
| 2009-04-23 | $38.88 | $68.15 | 7,408 | — | — |
| 2009-04-22 | $37.32 | $65.41 | 8,275 | — | — |
| 2009-04-21 | $39.60 | $69.41 | 9,000 | — | — |
| 2009-04-20 | $37.32 | $65.41 | 12,867 | — | — |
| 2009-04-17 | $39.60 | $69.41 | 6,700 | — | — |
| 2009-04-16 | $39.48 | $69.20 | 8,258 | — | — |
| 2009-04-15 | $40.08 | $70.25 | 5,933 | — | — |
| 2009-04-14 | $36.96 | $64.78 | 15,750 | — | — |
| 2009-04-13 | $41.16 | $72.14 | 23,650 | — | — |
| 2009-04-09 | $39.48 | $69.20 | 26,800 | — | — |
| 2009-04-08 | $35.52 | $62.26 | 11,567 | — | — |
| 2009-04-07 | $36.24 | $63.52 | 18,408 | — | — |
| 2009-04-06 | $39.12 | $68.57 | 25,500 | — | — |
| 2009-04-03 | $37.68 | $66.04 | 24,467 | — | — |
| 2009-04-02 | $37.08 | $64.99 | 20,192 | — | — |
| 2009-04-01 | $36.96 | $64.78 | 6,700 | — | — |
| 2009-03-31 | $36.48 | $63.94 | 11,517 | — | — |
| 2009-03-30 | $33.72 | $59.10 | 12,450 | — | — |
| 2009-03-27 | $37.92 | $66.46 | 16,142 | — | — |
| 2009-03-26 | $45.96 | $74.24 | 18,800 | — | — |
| 2009-03-25 | $44.88 | $72.50 | 17,892 | — | — |
| 2009-03-24 | $41.64 | $67.27 | 14,325 | — | — |
| 2009-03-23 | $41.40 | $66.88 | 14,817 | — | — |
| 2009-03-20 | $36.72 | $59.32 | 14,675 | — | — |
| 2009-03-19 | $35.40 | $57.19 | 7,600 | — | — |
| 2009-03-18 | $34.56 | $55.83 | 9,725 | — | — |
| 2009-03-17 | $32.40 | $52.34 | 7,983 | — | — |
| 2009-03-16 | $29.40 | $47.49 | 16,683 | — | — |
| 2009-03-13 | $30.72 | $49.63 | 7,800 | — | — |
| 2009-03-12 | $28.92 | $46.72 | 14,850 | — | — |
| 2009-03-11 | $26.16 | $42.26 | 10,783 | — | — |
| 2009-03-10 | $26.64 | $43.03 | 9,233 | — | — |
| 2009-03-09 | $23.52 | $37.99 | 5,617 | — | — |
| 2009-03-06 | $24.84 | $40.13 | 8,483 | — | — |
| 2009-03-05 | $24.96 | $40.32 | 14,333 | — | — |
| 2009-03-04 | $25.32 | $40.90 | 23,000 | — | — |
| 2009-03-03 | $18.00 | $29.08 | 11,633 | — | — |
| 2009-03-02 | $18.60 | $30.05 | 9,533 | — | — |
| 2009-02-27 | $19.80 | $31.99 | 30,283 | — | — |
| 2009-02-26 | $24.72 | $39.93 | 6,550 | — | — |
| 2009-02-25 | $25.08 | $40.51 | 6,275 | — | — |
| 2009-02-24 | $29.04 | $46.91 | 15,000 | — | — |
| 2009-02-23 | $24.60 | $39.74 | 11,992 | — | — |
| 2009-02-20 | $25.68 | $41.48 | 5,758 | — | — |
| 2009-02-19 | $25.32 | $40.90 | 15,725 | — | — |
| 2009-02-18 | $25.68 | $41.48 | 26,025 | — | — |
| 2009-02-17 | $30.36 | $49.04 | 16,250 | — | — |
| 2009-02-13 | $33.96 | $54.86 | 18,800 | — | — |
| 2009-02-12 | $36.24 | $58.54 | 11,183 | — | — |
| 2009-02-11 | $38.04 | $61.45 | 6,758 | — | — |
| 2009-02-10 | $38.52 | $62.23 | 13,125 | — | — |
| 2009-02-09 | $40.56 | $65.52 | 18,475 | — | — |
| 2009-02-06 | $39.36 | $63.58 | 20,308 | — | — |
| 2009-02-05 | $36.36 | $58.74 | 5,475 | — | — |
| 2009-02-04 | $36.84 | $59.51 | 18,708 | — | — |
| 2009-02-03 | $40.20 | $64.94 | 14,650 | — | — |
| 2009-02-02 | $40.20 | $64.94 | 10,317 | — | — |
| 2009-01-30 | $36.84 | $59.51 | 13,125 | — | — |
| 2009-01-29 | $37.56 | $60.67 | 21,058 | — | — |
| 2009-01-28 | $40.56 | $65.52 | 10,283 | — | — |
| 2009-01-27 | $38.16 | $61.64 | 4,850 | — | — |
| 2009-01-26 | $37.08 | $59.90 | 4,558 | — | — |
| 2009-01-23 | $37.08 | $59.90 | 6,642 | — | — |
| 2009-01-22 | $37.68 | $60.87 | 7,683 | — | — |
| 2009-01-21 | $42.00 | $67.85 | 11,258 | — | — |
| 2009-01-20 | $34.92 | $56.41 | 11,233 | — | — |
| 2009-01-16 | $39.36 | $63.58 | 9,783 | — | — |
| 2009-01-15 | $37.68 | $60.87 | 14,408 | — | — |
| 2009-01-14 | $35.88 | $57.96 | 10,875 | — | — |
| 2009-01-13 | $38.04 | $61.45 | 10,925 | — | — |
| 2009-01-12 | $38.52 | $62.23 | 15,017 | — | — |
| 2009-01-09 | $42.12 | $68.04 | 7,342 | — | — |
| 2009-01-08 | $45.96 | $74.24 | 7,658 | — | — |
| 2009-01-07 | $44.04 | $71.14 | 13,267 | — | — |
| 2009-01-06 | $43.68 | $70.56 | 15,325 | — | — |
| 2009-01-05 | $43.32 | $69.98 | 23,042 | — | — |
| 2009-01-02 | $45.60 | $73.66 | 17,450 | — | — |