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
- 2000-05-05 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 | $52.20 | $52.20 | 11,394 | — | — |
| 2009-12-30 | $50.40 | $50.40 | 5,861 | — | — |
| 2009-12-29 | $50.04 | $50.04 | 10,564 | — | — |
| 2009-12-28 | $50.40 | $50.40 | 15,561 | — | — |
| 2009-12-24 | $51.48 | $51.48 | 4,047 | — | — |
| 2009-12-23 | $51.48 | $51.48 | 7,083 | — | — |
| 2009-12-22 | $51.84 | $51.84 | 12,025 | — | — |
| 2009-12-21 | $50.40 | $50.40 | 19,978 | — | — |
| 2009-12-18 | $48.60 | $48.60 | 11,075 | — | — |
| 2009-12-17 | $49.68 | $49.68 | 9,489 | — | — |
| 2009-12-16 | $50.04 | $50.04 | 7,011 | — | — |
| 2009-12-15 | $49.68 | $49.68 | 6,586 | — | — |
| 2009-12-14 | $50.40 | $50.40 | 16,811 | — | — |
| 2009-12-11 | $49.68 | $49.68 | 12,644 | — | — |
| 2009-12-10 | $49.68 | $49.68 | 14,297 | — | — |
| 2009-12-09 | $50.04 | $50.04 | 10,822 | — | — |
| 2009-12-08 | $51.12 | $51.12 | 8,433 | — | — |
| 2009-12-07 | $51.48 | $51.48 | 7,017 | — | — |
| 2009-12-04 | $51.84 | $51.84 | 10,111 | — | — |
| 2009-12-03 | $51.48 | $51.48 | 19,294 | — | — |
| 2009-12-02 | $51.48 | $51.48 | 9,097 | — | — |
| 2009-12-01 | $51.12 | $51.12 | 10,914 | — | — |
| 2009-11-30 | $52.56 | $52.56 | 9,722 | — | — |
| 2009-11-27 | $54.00 | $54.00 | 2,317 | — | — |
| 2009-11-25 | $54.00 | $54.00 | 9,586 | — | — |
| 2009-11-24 | $54.36 | $54.36 | 5,281 | — | — |
| 2009-11-23 | $55.80 | $55.80 | 6,086 | — | — |
| 2009-11-20 | $56.52 | $56.52 | 3,586 | — | — |
| 2009-11-19 | $57.60 | $57.60 | 7,956 | — | — |
| 2009-11-18 | $56.52 | $56.52 | 6,950 | — | — |
| 2009-11-17 | $57.60 | $57.60 | 7,111 | — | — |
| 2009-11-16 | $56.88 | $56.88 | 8,428 | — | — |
| 2009-11-13 | $59.04 | $59.04 | 7,514 | — | — |
| 2009-11-12 | $58.68 | $58.68 | 3,950 | — | — |
| 2009-11-11 | $60.84 | $60.84 | 4,733 | — | — |
| 2009-11-10 | $58.32 | $58.32 | 12,072 | — | — |
| 2009-11-09 | $62.64 | $62.64 | 13,644 | — | — |
| 2009-11-06 | $63.36 | $63.36 | 17,094 | — | — |
| 2009-11-05 | $62.64 | $62.64 | 35,408 | — | — |
| 2009-11-04 | $55.44 | $55.44 | 6,444 | — | — |
| 2009-11-03 | $60.84 | $60.84 | 11,397 | — | — |
| 2009-11-02 | $55.44 | $55.44 | 9,019 | — | — |
| 2009-10-30 | $54.72 | $54.72 | 8,783 | — | — |
| 2009-10-29 | $57.96 | $57.96 | 10,889 | — | — |
| 2009-10-28 | $54.00 | $54.00 | 18,825 | — | — |
| 2009-10-27 | $58.68 | $58.68 | 10,508 | — | — |
| 2009-10-26 | $60.84 | $60.84 | 12,458 | — | — |
| 2009-10-23 | $65.16 | $65.16 | 18,953 | — | — |
| 2009-10-22 | $65.16 | $65.16 | 13,531 | — | — |
| 2009-10-21 | $65.16 | $65.16 | 32,725 | — | — |
| 2009-10-20 | $71.64 | $71.64 | 71,844 | — | — |
| 2009-10-19 | $70.92 | $70.92 | 20,072 | — | — |
| 2009-10-16 | $72.00 | $72.00 | 19,583 | — | — |
| 2009-10-15 | $70.56 | $70.56 | 55,272 | — | — |
| 2009-10-14 | $65.52 | $65.52 | 5,747 | — | — |
| 2009-10-13 | $65.52 | $65.52 | 2,492 | — | — |
| 2009-10-12 | $66.60 | $66.60 | 7,958 | — | — |
| 2009-10-09 | $63.72 | $63.72 | 4,386 | — | — |
| 2009-10-08 | $63.36 | $63.36 | 4,736 | — | — |
| 2009-10-07 | $63.36 | $63.36 | 3,794 | — | — |
| 2009-10-06 | $64.44 | $64.44 | 10,514 | — | — |
| 2009-10-05 | $65.88 | $65.88 | 6,875 | — | — |
| 2009-10-02 | $66.24 | $66.24 | 2,850 | — | — |
| 2009-10-01 | $68.40 | $68.40 | 5,244 | — | — |
| 2009-09-30 | $71.28 | $71.28 | 5,797 | — | — |
| 2009-09-29 | $69.84 | $69.84 | 4,025 | — | — |
| 2009-09-28 | $69.48 | $69.48 | 7,625 | — | — |
| 2009-09-25 | $68.40 | $68.40 | 3,247 | — | — |
| 2009-09-24 | $68.40 | $68.40 | 10,239 | — | — |
| 2009-09-23 | $70.56 | $70.56 | 6,914 | — | — |
| 2009-09-22 | $72.00 | $72.00 | 7,814 | — | — |
| 2009-09-21 | $72.00 | $72.00 | 8,847 | — | — |
| 2009-09-18 | $71.28 | $71.28 | 4,544 | — | — |
| 2009-09-17 | $71.64 | $71.64 | 5,589 | — | — |
| 2009-09-16 | $69.48 | $69.48 | 12,428 | — | — |
| 2009-09-15 | $70.20 | $70.20 | 6,722 | — | — |
| 2009-09-14 | $70.56 | $70.56 | 14,528 | — | — |
| 2009-09-11 | $68.76 | $68.76 | 5,658 | — | — |
| 2009-09-10 | $67.68 | $67.68 | 6,128 | — | — |
| 2009-09-09 | $66.96 | $66.96 | 5,386 | — | — |
| 2009-09-08 | $66.96 | $66.96 | 9,194 | — | — |
| 2009-09-04 | $68.40 | $68.40 | 3,769 | — | — |
| 2009-09-03 | $67.32 | $67.32 | 3,258 | — | — |
| 2009-09-02 | $67.32 | $67.32 | 5,794 | — | — |
| 2009-09-01 | $69.48 | $69.48 | 21,847 | — | — |
| 2009-08-31 | $69.48 | $69.48 | 11,164 | — | — |
| 2009-08-28 | $66.60 | $66.60 | 8,258 | — | — |
| 2009-08-27 | $69.12 | $69.12 | 8,603 | — | — |
| 2009-08-26 | $69.48 | $69.48 | 10,283 | — | — |
| 2009-08-25 | $69.48 | $69.48 | 15,656 | — | — |
| 2009-08-24 | $70.56 | $70.56 | 27,519 | — | — |
| 2009-08-21 | $68.76 | $68.76 | 16,669 | — | — |
| 2009-08-20 | $70.56 | $70.56 | 16,778 | — | — |
| 2009-08-19 | $70.20 | $70.20 | 33,025 | — | — |
| 2009-08-18 | $73.44 | $73.44 | 54,528 | — | — |
| 2009-08-17 | $75.60 | $75.60 | 200,303 | — | — |
| 2009-08-14 | $70.56 | $70.56 | 27,111 | — | — |
| 2009-08-13 | $74.16 | $74.16 | 159,131 | — | — |
| 2009-08-12 | $64.08 | $64.08 | 1,722 | — | — |
| 2009-08-11 | $65.52 | $65.52 | 1,575 | — | — |
| 2009-08-10 | $63.36 | $63.36 | 1,619 | — | — |
| 2009-08-07 | $65.52 | $65.52 | 1,294 | — | — |
| 2009-08-06 | $61.92 | $61.92 | 1,306 | — | — |
| 2009-08-05 | $65.16 | $65.16 | 1,081 | — | — |
| 2009-08-04 | $64.80 | $64.80 | 972 | — | — |
| 2009-08-03 | $65.16 | $65.16 | 850 | — | — |
| 2009-07-31 | $65.88 | $65.88 | 1,164 | — | — |
| 2009-07-30 | $66.60 | $66.60 | 1,053 | — | — |
| 2009-07-29 | $66.60 | $66.60 | 1,864 | — | — |
| 2009-07-28 | $64.08 | $64.08 | 2,228 | — | — |
| 2009-07-27 | $61.20 | $61.20 | 3,114 | — | — |
| 2009-07-24 | $60.48 | $60.48 | 3,742 | — | — |
| 2009-07-23 | $59.04 | $59.04 | 2,406 | — | — |
| 2009-07-22 | $61.56 | $61.56 | 3,903 | — | — |
| 2009-07-21 | $58.68 | $58.68 | 1,953 | — | — |
| 2009-07-20 | $58.68 | $58.68 | 561 | — | — |
| 2009-07-17 | $58.32 | $58.32 | 3,092 | — | — |
| 2009-07-16 | $55.80 | $55.80 | 2,031 | — | — |
| 2009-07-15 | $55.44 | $55.44 | 3,267 | — | — |
| 2009-07-14 | $54.36 | $54.36 | 736 | — | — |
| 2009-07-13 | $54.00 | $54.00 | 2,042 | — | — |
| 2009-07-10 | $55.44 | $55.44 | 4,444 | — | — |
| 2009-07-09 | $55.08 | $55.08 | 7,242 | — | — |
| 2009-07-08 | $62.28 | $62.28 | 978 | — | — |
| 2009-07-07 | $65.88 | $65.88 | 1,686 | — | — |
| 2009-07-06 | $64.80 | $64.80 | 1,503 | — | — |
| 2009-07-02 | $68.40 | $68.40 | 2,294 | — | — |
| 2009-07-01 | $68.40 | $68.40 | 2,667 | — | — |
| 2009-06-30 | $72.00 | $72.00 | 4,453 | — | — |
| 2009-06-29 | $77.40 | $77.40 | 2,072 | — | — |
| 2009-06-26 | $75.96 | $75.96 | 1,639 | — | — |
| 2009-06-25 | $70.92 | $70.92 | 1,028 | — | — |
| 2009-06-24 | $72.00 | $72.00 | 2,392 | — | — |
| 2009-06-23 | $70.92 | $70.92 | 1,503 | — | — |
| 2009-06-22 | $73.80 | $73.80 | 2,542 | — | — |
| 2009-06-19 | $81.00 | $81.00 | 2,292 | — | — |
| 2009-06-18 | $85.32 | $85.32 | 756 | — | — |
| 2009-06-17 | $86.76 | $86.76 | 3,317 | — | — |
| 2009-06-16 | $89.64 | $89.64 | 2,661 | — | — |
| 2009-06-15 | $86.40 | $86.40 | 858 | — | — |
| 2009-06-12 | $83.16 | $83.16 | 792 | — | — |
| 2009-06-11 | $84.24 | $84.24 | 519 | — | — |
| 2009-06-10 | $82.44 | $82.44 | 636 | — | — |
| 2009-06-09 | $81.72 | $81.72 | 1,411 | — | — |
| 2009-06-08 | $83.52 | $83.52 | 1,078 | — | — |
| 2009-06-05 | $86.76 | $86.76 | 997 | — | — |
| 2009-06-04 | $83.52 | $83.52 | 2,567 | — | — |
| 2009-06-03 | $93.24 | $93.24 | 1,811 | — | — |
| 2009-06-02 | $90.00 | $90.00 | 13,003 | — | — |
| 2009-06-01 | $78.48 | $78.48 | 903 | — | — |
| 2009-05-29 | $75.60 | $75.60 | 692 | — | — |
| 2009-05-28 | $72.00 | $72.00 | 467 | — | — |
| 2009-05-27 | $73.44 | $73.44 | 669 | — | — |
| 2009-05-26 | $74.52 | $74.52 | 1,408 | — | — |
| 2009-05-22 | $75.60 | $75.60 | 356 | — | — |
| 2009-05-21 | $75.60 | $75.60 | 483 | — | — |
| 2009-05-20 | $75.60 | $75.60 | 2,072 | — | — |
| 2009-05-19 | $72.72 | $72.72 | 644 | — | — |
| 2009-05-18 | $73.80 | $73.80 | 647 | — | — |
| 2009-05-15 | $73.80 | $73.80 | 375 | — | — |
| 2009-05-14 | $72.36 | $72.36 | 753 | — | — |
| 2009-05-13 | $70.56 | $70.56 | 1,297 | — | — |
| 2009-05-12 | $75.60 | $75.60 | 1,875 | — | — |
| 2009-05-11 | $71.28 | $71.28 | 3,803 | — | — |
| 2009-05-08 | $75.60 | $75.60 | 1,658 | — | — |
| 2009-05-07 | $74.16 | $74.16 | 547 | — | — |
| 2009-05-06 | $75.24 | $75.24 | 1,400 | — | — |
| 2009-05-05 | $75.24 | $75.24 | 656 | — | — |
| 2009-05-04 | $73.08 | $73.08 | 994 | — | — |
| 2009-05-01 | $74.52 | $74.52 | 267 | — | — |
| 2009-04-30 | $75.24 | $75.24 | 1,106 | — | — |
| 2009-04-29 | $76.32 | $76.32 | 1,611 | — | — |
| 2009-04-28 | $77.40 | $77.40 | 1,053 | — | — |
| 2009-04-27 | $73.80 | $73.80 | 1,828 | — | — |
| 2009-04-24 | $68.04 | $68.04 | 461 | — | — |
| 2009-04-23 | $71.64 | $71.64 | 1,169 | — | — |
| 2009-04-22 | $70.56 | $70.56 | 1,000 | — | — |
| 2009-04-21 | $64.44 | $64.44 | 2,386 | — | — |
| 2009-04-20 | $71.28 | $71.28 | 2,194 | — | — |
| 2009-04-17 | $77.04 | $77.04 | 706 | — | — |
| 2009-04-16 | $72.00 | $72.00 | 1,264 | — | — |
| 2009-04-15 | $77.40 | $77.40 | 1,800 | — | — |
| 2009-04-14 | $74.88 | $74.88 | 3,197 | — | — |
| 2009-04-13 | $66.96 | $66.96 | 1,053 | — | — |
| 2009-04-09 | $64.44 | $64.44 | 850 | — | — |
| 2009-04-08 | $59.40 | $59.40 | 933 | — | — |
| 2009-04-07 | $57.24 | $57.24 | 1,211 | — | — |
| 2009-04-06 | $54.72 | $54.72 | 1,678 | — | — |
| 2009-04-03 | $50.40 | $50.40 | 1,761 | — | — |
| 2009-04-02 | $48.24 | $48.24 | 542 | — | — |
| 2009-04-01 | $46.80 | $46.80 | 175 | — | — |
| 2009-03-31 | $47.52 | $47.52 | 700 | — | — |
| 2009-03-30 | $46.08 | $46.08 | 561 | — | — |
| 2009-03-27 | $48.24 | $48.24 | 1,278 | — | — |
| 2009-03-26 | $43.56 | $43.56 | 5,828 | — | — |
| 2009-03-25 | $41.40 | $41.40 | 1,358 | — | — |
| 2009-03-24 | $42.84 | $42.84 | 1,739 | — | — |
| 2009-03-23 | $42.48 | $42.48 | 2,125 | — | — |
| 2009-03-20 | $41.40 | $41.40 | 561 | — | — |
| 2009-03-19 | $41.04 | $41.04 | 4,361 | — | — |
| 2009-03-18 | $42.84 | $42.84 | 950 | — | — |
| 2009-03-17 | $44.64 | $44.64 | 839 | — | — |
| 2009-03-16 | $45.72 | $45.72 | 772 | — | — |
| 2009-03-13 | $45.72 | $45.72 | 750 | — | — |
| 2009-03-12 | $45.36 | $45.36 | 519 | — | — |
| 2009-03-11 | $45.00 | $45.00 | 375 | — | — |
| 2009-03-10 | $45.36 | $45.36 | 1,036 | — | — |
| 2009-03-09 | $44.64 | $44.64 | 892 | — | — |
| 2009-03-06 | $46.44 | $46.44 | 389 | — | — |
| 2009-03-05 | $47.88 | $47.88 | 1,100 | — | — |
| 2009-03-04 | $48.96 | $48.96 | 514 | — | — |
| 2009-03-03 | $47.16 | $47.16 | 1,169 | — | — |
| 2009-03-02 | $46.44 | $46.44 | 411 | — | — |
| 2009-02-27 | $50.40 | $50.40 | 1,156 | — | — |
| 2009-02-26 | $54.72 | $54.72 | 1,119 | — | — |
| 2009-02-25 | $55.08 | $55.08 | 350 | — | — |
| 2009-02-24 | $58.32 | $58.32 | 714 | — | — |
| 2009-02-23 | $59.04 | $59.04 | 1,622 | — | — |
| 2009-02-20 | $69.12 | $69.12 | 503 | — | — |
| 2009-02-19 | $71.64 | $71.64 | 433 | — | — |
| 2009-02-18 | $75.60 | $75.60 | 269 | — | — |
| 2009-02-17 | $77.40 | $77.40 | 950 | — | — |
| 2009-02-13 | $76.32 | $76.32 | 439 | — | — |
| 2009-02-12 | $76.32 | $76.32 | 1,158 | — | — |
| 2009-02-11 | $74.88 | $74.88 | 1,297 | — | — |
| 2009-02-10 | $80.64 | $80.64 | 1,553 | — | — |
| 2009-02-09 | $77.40 | $77.40 | 4,239 | — | — |
| 2009-02-06 | $64.80 | $64.80 | 1,925 | — | — |
| 2009-02-05 | $61.20 | $61.20 | 1,822 | — | — |
| 2009-02-04 | $55.08 | $55.08 | 164 | — | — |
| 2009-02-03 | $56.16 | $56.16 | 231 | — | — |
| 2009-02-02 | $54.36 | $54.36 | 406 | — | — |
| 2009-01-30 | $57.60 | $57.60 | 953 | — | — |
| 2009-01-29 | $57.60 | $57.60 | 1,392 | — | — |
| 2009-01-28 | $59.76 | $59.76 | 308 | — | — |
| 2009-01-27 | $60.12 | $60.12 | 939 | — | — |
| 2009-01-26 | $59.76 | $59.76 | 217 | — | — |
| 2009-01-23 | $59.76 | $59.76 | 603 | — | — |
| 2009-01-22 | $60.12 | $60.12 | 456 | — | — |
| 2009-01-21 | $60.12 | $60.12 | 1,739 | — | — |
| 2009-01-20 | $57.96 | $57.96 | 1,369 | — | — |
| 2009-01-16 | $57.24 | $57.24 | 503 | — | — |
| 2009-01-15 | $55.08 | $55.08 | 1,069 | — | — |
| 2009-01-14 | $54.00 | $54.00 | 558 | — | — |
| 2009-01-13 | $55.80 | $55.80 | 892 | — | — |
| 2009-01-12 | $54.36 | $54.36 | 1,286 | — | — |
| 2009-01-09 | $54.36 | $54.36 | 1,169 | — | — |
| 2009-01-08 | $54.36 | $54.36 | 1,497 | — | — |
| 2009-01-07 | $55.44 | $55.44 | 5,025 | — | — |
| 2009-01-06 | $48.24 | $48.24 | 3,531 | — | — |
| 2009-01-05 | $45.36 | $45.36 | 8,839 | — | — |
| 2009-01-02 | $42.48 | $42.48 | 6,292 | — | — |