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
- 2005-03-24 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 | $74.55 | $74.55 | 3,510 | — | — |
| 2009-12-30 | $78.75 | $78.75 | 2,181 | — | — |
| 2009-12-29 | $79.80 | $79.80 | 7,394 | — | — |
| 2009-12-28 | $82.95 | $82.95 | 8,945 | — | — |
| 2009-12-24 | $72.45 | $72.45 | 2,010 | — | — |
| 2009-12-23 | $72.45 | $72.45 | 2,483 | — | — |
| 2009-12-22 | $73.50 | $73.50 | 2,743 | — | — |
| 2009-12-21 | $76.65 | $76.65 | 3,485 | — | — |
| 2009-12-18 | $73.50 | $73.50 | 3,685 | — | — |
| 2009-12-17 | $76.65 | $76.65 | 4,056 | — | — |
| 2009-12-16 | $76.65 | $76.65 | 7,658 | — | — |
| 2009-12-15 | $73.50 | $73.50 | 6,476 | — | — |
| 2009-12-14 | $80.85 | $80.85 | 3,224 | — | — |
| 2009-12-11 | $79.80 | $79.80 | 3,400 | — | — |
| 2009-12-10 | $78.75 | $78.75 | 10,886 | — | — |
| 2009-12-09 | $90.30 | $90.30 | 11,936 | — | — |
| 2009-12-08 | $93.45 | $93.45 | 18,230 | — | — |
| 2009-12-07 | $89.25 | $89.25 | 35,488 | — | — |
| 2009-12-04 | $70.35 | $70.35 | 25,937 | — | — |
| 2009-12-03 | $67.20 | $67.20 | 28,896 | — | — |
| 2009-12-02 | $88.20 | $88.20 | 48,521 | — | — |
| 2009-12-01 | $99.75 | $99.75 | 130,429 | — | — |
| 2009-11-30 | $61.95 | $61.95 | 31,359 | — | — |
| 2009-11-27 | $45.15 | $45.15 | 4,666 | — | — |
| 2009-11-25 | $37.80 | $37.80 | 2,127 | — | — |
| 2009-11-24 | $38.85 | $38.85 | 872 | — | — |
| 2009-11-23 | $37.80 | $37.80 | 1,331 | — | — |
| 2009-11-20 | $38.85 | $38.85 | 1,593 | — | — |
| 2009-11-19 | $39.90 | $39.90 | 1,631 | — | — |
| 2009-11-18 | $39.90 | $39.90 | 2,748 | — | — |
| 2009-11-17 | $38.85 | $38.85 | 927 | — | — |
| 2009-11-16 | $37.80 | $37.80 | 2,163 | — | — |
| 2009-11-13 | $39.90 | $39.90 | 1,684 | — | — |
| 2009-11-12 | $38.85 | $38.85 | 1,000 | — | — |
| 2009-11-11 | $38.85 | $38.85 | 982 | — | — |
| 2009-11-10 | $38.85 | $38.85 | 1,891 | — | — |
| 2009-11-09 | $40.95 | $40.95 | 2,314 | — | — |
| 2009-11-06 | $44.10 | $44.10 | 651 | — | — |
| 2009-11-05 | $42.00 | $42.00 | 794 | — | — |
| 2009-11-04 | $38.85 | $38.85 | 820 | — | — |
| 2009-11-03 | $36.75 | $36.75 | 3,219 | — | — |
| 2009-11-02 | $38.85 | $38.85 | 1,810 | — | — |
| 2009-10-30 | $42.00 | $42.00 | 1,392 | — | — |
| 2009-10-29 | $45.15 | $45.15 | 3,739 | — | — |
| 2009-10-28 | $45.15 | $45.15 | 3,020 | — | — |
| 2009-10-27 | $49.35 | $49.35 | 1,842 | — | — |
| 2009-10-26 | $50.40 | $50.40 | 5,149 | — | — |
| 2009-10-23 | $51.45 | $51.45 | 1,905 | — | — |
| 2009-10-22 | $54.60 | $54.60 | 2,379 | — | — |
| 2009-10-21 | $51.45 | $51.45 | 1,115 | — | — |
| 2009-10-20 | $51.45 | $51.45 | 1,219 | — | — |
| 2009-10-19 | $52.50 | $52.50 | 2,726 | — | — |
| 2009-10-16 | $52.50 | $52.50 | 2,239 | — | — |
| 2009-10-15 | $54.60 | $54.60 | 1,750 | — | — |
| 2009-10-14 | $54.60 | $54.60 | 3,450 | — | — |
| 2009-10-13 | $56.70 | $56.70 | 3,054 | — | — |
| 2009-10-12 | $53.55 | $53.55 | 1,320 | — | — |
| 2009-10-09 | $53.55 | $53.55 | 1,504 | — | — |
| 2009-10-08 | $53.55 | $53.55 | 2,434 | — | — |
| 2009-10-07 | $53.55 | $53.55 | 1,235 | — | — |
| 2009-10-06 | $54.60 | $54.60 | 3,550 | — | — |
| 2009-10-05 | $54.60 | $54.60 | 2,671 | — | — |
| 2009-10-02 | $52.50 | $52.50 | 3,667 | — | — |
| 2009-10-01 | $53.55 | $53.55 | 2,980 | — | — |
| 2009-09-30 | $54.60 | $54.60 | 3,523 | — | — |
| 2009-09-29 | $56.70 | $56.70 | 1,565 | — | — |
| 2009-09-28 | $56.70 | $56.70 | 1,382 | — | — |
| 2009-09-25 | $56.70 | $56.70 | 2,382 | — | — |
| 2009-09-24 | $55.65 | $55.65 | 4,634 | — | — |
| 2009-09-23 | $59.85 | $59.85 | 4,250 | — | — |
| 2009-09-22 | $55.65 | $55.65 | 6,666 | — | — |
| 2009-09-21 | $59.85 | $59.85 | 9,622 | — | — |
| 2009-09-18 | $66.15 | $66.15 | 24,430 | — | — |
| 2009-09-17 | $59.85 | $59.85 | 7,786 | — | — |
| 2009-09-16 | $52.50 | $52.50 | 4,110 | — | — |
| 2009-09-15 | $50.40 | $50.40 | 1,492 | — | — |
| 2009-09-14 | $52.50 | $52.50 | 1,071 | — | — |
| 2009-09-11 | $49.35 | $49.35 | 3,276 | — | — |
| 2009-09-10 | $53.55 | $53.55 | 3,431 | — | — |
| 2009-09-09 | $56.70 | $56.70 | 7,051 | — | — |
| 2009-09-08 | $52.50 | $52.50 | 3,494 | — | — |
| 2009-09-04 | $47.25 | $47.25 | 1,646 | — | — |
| 2009-09-03 | $45.15 | $45.15 | 800 | — | — |
| 2009-09-02 | $45.15 | $45.15 | 1,887 | — | — |
| 2009-09-01 | $45.15 | $45.15 | 3,502 | — | — |
| 2009-08-31 | $44.10 | $44.10 | 2,488 | — | — |
| 2009-08-28 | $47.25 | $47.25 | 3,790 | — | — |
| 2009-08-27 | $49.35 | $49.35 | 3,520 | — | — |
| 2009-08-26 | $52.50 | $52.50 | 9,914 | — | — |
| 2009-08-25 | $56.70 | $56.70 | 13,616 | — | — |
| 2009-08-24 | $55.65 | $55.65 | 30,250 | — | — |
| 2009-08-21 | $40.95 | $40.95 | 5,201 | — | — |
| 2009-08-20 | $36.75 | $36.75 | 1,577 | — | — |
| 2009-08-19 | $37.80 | $37.80 | 1,958 | — | — |
| 2009-08-18 | $34.65 | $34.65 | 1,180 | — | — |
| 2009-08-17 | $34.65 | $34.65 | 1,234 | — | — |
| 2009-08-14 | $37.80 | $37.80 | 1,587 | — | — |
| 2009-08-13 | $38.85 | $38.85 | 1,102 | — | — |
| 2009-08-12 | $38.85 | $38.85 | 1,962 | — | — |
| 2009-08-11 | $37.80 | $37.80 | 2,314 | — | — |
| 2009-08-10 | $39.90 | $39.90 | 2,004 | — | — |
| 2009-08-07 | $39.90 | $39.90 | 1,154 | — | — |
| 2009-08-06 | $38.85 | $38.85 | 1,607 | — | — |
| 2009-08-05 | $39.90 | $39.90 | 2,599 | — | — |
| 2009-08-04 | $39.90 | $39.90 | 1,117 | — | — |
| 2009-08-03 | $38.85 | $38.85 | 998 | — | — |
| 2009-07-31 | $39.90 | $39.90 | 945 | — | — |
| 2009-07-30 | $38.85 | $38.85 | 1,576 | — | — |
| 2009-07-29 | $38.85 | $38.85 | 1,937 | — | — |
| 2009-07-28 | $39.90 | $39.90 | 2,225 | — | — |
| 2009-07-27 | $37.80 | $37.80 | 3,184 | — | — |
| 2009-07-24 | $38.85 | $38.85 | 990 | — | — |
| 2009-07-23 | $37.80 | $37.80 | 2,870 | — | — |
| 2009-07-22 | $38.85 | $38.85 | 1,454 | — | — |
| 2009-07-21 | $38.85 | $38.85 | 2,669 | — | — |
| 2009-07-20 | $37.80 | $37.80 | 3,821 | — | — |
| 2009-07-17 | $32.55 | $32.55 | 4,511 | — | — |
| 2009-07-16 | $33.60 | $33.60 | 1,721 | — | — |
| 2009-07-15 | $36.75 | $36.75 | 3,059 | — | — |
| 2009-07-14 | $33.60 | $33.60 | 1,061 | — | — |
| 2009-07-13 | $31.50 | $31.50 | 2,310 | — | — |
| 2009-07-10 | $34.65 | $34.65 | 1,801 | — | — |
| 2009-07-09 | $35.70 | $35.70 | 924 | — | — |
| 2009-07-08 | $36.75 | $36.75 | 3,150 | — | — |
| 2009-07-07 | $32.55 | $32.55 | 3,641 | — | — |
| 2009-07-06 | $35.70 | $35.70 | 1,910 | — | — |
| 2009-07-02 | $38.85 | $38.85 | 1,337 | — | — |
| 2009-07-01 | $40.95 | $40.95 | 2,032 | — | — |
| 2009-06-30 | $40.95 | $40.95 | 2,903 | — | — |
| 2009-06-29 | $37.80 | $37.80 | 9,467 | — | — |
| 2009-06-26 | $29.40 | $29.40 | 85,227 | — | — |
| 2009-06-25 | $38.85 | $38.85 | 2,313 | — | — |
| 2009-06-24 | $39.90 | $39.90 | 4,602 | — | — |
| 2009-06-23 | $43.05 | $43.05 | 1,330 | — | — |
| 2009-06-22 | $42.00 | $42.00 | 3,485 | — | — |
| 2009-06-19 | $39.90 | $39.90 | 8,234 | — | — |
| 2009-06-18 | $42.00 | $42.00 | 3,620 | — | — |
| 2009-06-17 | $43.05 | $43.05 | 1,701 | — | — |
| 2009-06-16 | $45.15 | $45.15 | 2,487 | — | — |
| 2009-06-15 | $46.20 | $46.20 | 3,080 | — | — |
| 2009-06-12 | $51.45 | $51.45 | 2,862 | — | — |
| 2009-06-11 | $53.55 | $53.55 | 3,960 | — | — |
| 2009-06-10 | $55.65 | $55.65 | 4,244 | — | — |
| 2009-06-09 | $56.70 | $56.70 | 3,131 | — | — |
| 2009-06-08 | $53.55 | $53.55 | 6,901 | — | — |
| 2009-06-05 | $55.65 | $55.65 | 11,030 | — | — |
| 2009-06-04 | $50.40 | $50.40 | 6,788 | — | — |
| 2009-06-03 | $44.10 | $44.10 | 2,539 | — | — |
| 2009-06-02 | $40.95 | $40.95 | 5,192 | — | — |
| 2009-06-01 | $40.95 | $40.95 | 6,130 | — | — |
| 2009-05-29 | $39.90 | $39.90 | 2,435 | — | — |
| 2009-05-28 | $40.95 | $40.95 | 2,940 | — | — |
| 2009-05-27 | $39.90 | $39.90 | 3,948 | — | — |
| 2009-05-26 | $40.95 | $40.95 | 3,336 | — | — |
| 2009-05-22 | $39.90 | $39.90 | 4,210 | — | — |
| 2009-05-21 | $37.80 | $37.80 | 3,562 | — | — |
| 2009-05-20 | $39.90 | $39.90 | 9,039 | — | — |
| 2009-05-19 | $45.15 | $45.15 | 30,171 | — | — |
| 2009-05-18 | $33.60 | $33.60 | 56,874 | — | — |
| 2009-05-15 | $59.85 | $59.85 | 3,433 | — | — |
| 2009-05-14 | $58.80 | $58.80 | 3,639 | — | — |
| 2009-05-13 | $57.75 | $57.75 | 9,418 | — | — |
| 2009-05-12 | $64.05 | $64.05 | 26,565 | — | — |
| 2009-05-11 | $75.60 | $75.60 | 12,523 | — | — |
| 2009-05-08 | $65.10 | $65.10 | 11,527 | — | — |
| 2009-05-07 | $57.75 | $57.75 | 5,288 | — | — |
| 2009-05-06 | $64.05 | $64.05 | 21,810 | — | — |
| 2009-05-05 | $61.95 | $61.95 | 44,881 | — | — |
| 2009-05-04 | $44.10 | $44.10 | 5,591 | — | — |
| 2009-05-01 | $36.75 | $36.75 | 1,012 | — | — |
| 2009-04-30 | $38.85 | $38.85 | 3,285 | — | — |
| 2009-04-29 | $39.90 | $39.90 | 4,974 | — | — |
| 2009-04-28 | $36.75 | $36.75 | 1,407 | — | — |
| 2009-04-27 | $36.75 | $36.75 | 2,525 | — | — |
| 2009-04-24 | $39.90 | $39.90 | 2,266 | — | — |
| 2009-04-23 | $38.85 | $38.85 | 4,043 | — | — |
| 2009-04-22 | $38.85 | $38.85 | 2,431 | — | — |
| 2009-04-21 | $40.95 | $40.95 | 1,070 | — | — |
| 2009-04-20 | $37.80 | $37.80 | 1,845 | — | — |
| 2009-04-17 | $43.05 | $43.05 | 4,447 | — | — |
| 2009-04-16 | $43.05 | $43.05 | 10,401 | — | — |
| 2009-04-15 | $37.80 | $37.80 | 946 | — | — |
| 2009-04-14 | $38.85 | $38.85 | 1,820 | — | — |
| 2009-04-13 | $39.90 | $39.90 | 2,438 | — | — |
| 2009-04-09 | $40.95 | $40.95 | 3,659 | — | — |
| 2009-04-08 | $38.85 | $38.85 | 3,890 | — | — |
| 2009-04-07 | $37.80 | $37.80 | 8,362 | — | — |
| 2009-04-06 | $31.50 | $31.50 | 4,199 | — | — |
| 2009-04-03 | $33.60 | $33.60 | 2,612 | — | — |
| 2009-04-02 | $36.75 | $36.75 | 5,635 | — | — |
| 2009-04-01 | $34.65 | $34.65 | 2,296 | — | — |
| 2009-03-31 | $34.65 | $34.65 | 4,512 | — | — |
| 2009-03-30 | $34.65 | $34.65 | 1,115 | — | — |
| 2009-03-27 | $33.60 | $33.60 | 4,471 | — | — |
| 2009-03-26 | $39.90 | $39.90 | 2,793 | — | — |
| 2009-03-25 | $44.10 | $44.10 | 2,889 | — | — |
| 2009-03-24 | $48.30 | $48.30 | 1,468 | — | — |
| 2009-03-23 | $48.30 | $48.30 | 3,561 | — | — |
| 2009-03-20 | $50.40 | $50.40 | 7,291 | — | — |
| 2009-03-19 | $40.95 | $40.95 | 5,139 | — | — |
| 2009-03-18 | $32.55 | $32.55 | 2,313 | — | — |
| 2009-03-17 | $33.60 | $33.60 | 3,131 | — | — |
| 2009-03-16 | $33.60 | $33.60 | 1,895 | — | — |
| 2009-03-13 | $30.45 | $30.45 | 1,116 | — | — |
| 2009-03-12 | $30.45 | $30.45 | 2,283 | — | — |
| 2009-03-11 | $30.45 | $30.45 | 1,955 | — | — |
| 2009-03-10 | $30.45 | $30.45 | 2,336 | — | — |
| 2009-03-09 | $26.25 | $26.25 | 3,942 | — | — |
| 2009-03-06 | $24.15 | $24.15 | 1,523 | — | — |
| 2009-03-05 | $23.10 | $23.10 | 2,263 | — | — |
| 2009-03-04 | $26.25 | $26.25 | 5,930 | — | — |
| 2009-03-03 | $23.10 | $23.10 | 7,029 | — | — |
| 2009-03-02 | $30.45 | $30.45 | 3,204 | — | — |
| 2009-02-27 | $35.70 | $35.70 | 1,837 | — | — |
| 2009-02-26 | $36.75 | $36.75 | 3,816 | — | — |
| 2009-02-25 | $37.80 | $37.80 | 2,906 | — | — |
| 2009-02-24 | $39.90 | $39.90 | 2,535 | — | — |
| 2009-02-23 | $39.90 | $39.90 | 1,956 | — | — |
| 2009-02-20 | $42.00 | $42.00 | 3,611 | — | — |
| 2009-02-19 | $39.90 | $39.90 | 2,443 | — | — |
| 2009-02-18 | $45.15 | $45.15 | 2,093 | — | — |
| 2009-02-17 | $47.25 | $47.25 | 2,603 | — | — |
| 2009-02-13 | $51.45 | $51.45 | 1,155 | — | — |
| 2009-02-12 | $50.40 | $50.40 | 924 | — | — |
| 2009-02-11 | $51.45 | $51.45 | 1,910 | — | — |
| 2009-02-10 | $50.40 | $50.40 | 3,640 | — | — |
| 2009-02-09 | $50.40 | $50.40 | 3,524 | — | — |
| 2009-02-06 | $53.55 | $53.55 | 5,539 | — | — |
| 2009-02-05 | $52.50 | $52.50 | 3,236 | — | — |
| 2009-02-04 | $54.60 | $54.60 | 1,790 | — | — |
| 2009-02-03 | $58.80 | $58.80 | 1,901 | — | — |
| 2009-02-02 | $57.75 | $57.75 | 2,022 | — | — |
| 2009-01-30 | $57.75 | $57.75 | 1,411 | — | — |
| 2009-01-29 | $58.80 | $58.80 | 3,349 | — | — |
| 2009-01-28 | $57.75 | $57.75 | 3,260 | — | — |
| 2009-01-27 | $54.60 | $54.60 | 3,376 | — | — |
| 2009-01-26 | $55.65 | $55.65 | 4,419 | — | — |
| 2009-01-23 | $52.50 | $52.50 | 2,069 | — | — |
| 2009-01-22 | $50.40 | $50.40 | 2,072 | — | — |
| 2009-01-21 | $54.60 | $54.60 | 2,446 | — | — |
| 2009-01-20 | $50.40 | $50.40 | 3,634 | — | — |
| 2009-01-16 | $53.55 | $53.55 | 2,405 | — | — |
| 2009-01-15 | $50.40 | $50.40 | 2,490 | — | — |
| 2009-01-14 | $53.55 | $53.55 | 3,183 | — | — |
| 2009-01-13 | $55.65 | $55.65 | 3,040 | — | — |
| 2009-01-12 | $49.35 | $49.35 | 8,093 | — | — |
| 2009-01-09 | $58.80 | $58.80 | 5,688 | — | — |
| 2009-01-08 | $63.00 | $63.00 | 3,705 | — | — |
| 2009-01-07 | $64.05 | $64.05 | 8,789 | — | — |
| 2009-01-06 | $66.15 | $66.15 | 11,108 | — | — |
| 2009-01-05 | $60.90 | $60.90 | 27,124 | — | — |
| 2009-01-02 | $49.35 | $49.35 | 12,276 | — | — |