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
- 2006-06-12 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 | $64.08 | $64.08 | 6,200 | — | — |
| 2009-12-30 | $63.84 | $63.84 | 8,200 | — | — |
| 2009-12-29 | $63.48 | $63.48 | 5,658 | — | — |
| 2009-12-28 | $63.84 | $63.84 | 7,758 | — | — |
| 2009-12-24 | $64.56 | $64.56 | 2,700 | — | — |
| 2009-12-23 | $64.08 | $64.08 | 4,467 | — | — |
| 2009-12-22 | $62.16 | $62.16 | 5,825 | — | — |
| 2009-12-21 | $60.48 | $60.48 | 11,042 | — | — |
| 2009-12-18 | $63.24 | $63.24 | 29,217 | — | — |
| 2009-12-17 | $58.20 | $58.20 | 4,775 | — | — |
| 2009-12-16 | $60.12 | $60.12 | 8,567 | — | — |
| 2009-12-15 | $59.88 | $59.88 | 8,933 | — | — |
| 2009-12-14 | $60.24 | $60.24 | 15,817 | — | — |
| 2009-12-11 | $59.16 | $59.16 | 9,225 | — | — |
| 2009-12-10 | $57.12 | $57.12 | 5,150 | — | — |
| 2009-12-09 | $58.80 | $58.80 | 5,525 | — | — |
| 2009-12-08 | $57.12 | $57.12 | 7,450 | — | — |
| 2009-12-07 | $54.96 | $54.96 | 10,792 | — | — |
| 2009-12-04 | $55.56 | $55.56 | 7,817 | — | — |
| 2009-12-03 | $53.76 | $53.76 | 9,325 | — | — |
| 2009-12-02 | $56.04 | $56.04 | 10,800 | — | — |
| 2009-12-01 | $58.08 | $58.08 | 21,733 | — | — |
| 2009-11-30 | $54.48 | $54.48 | 18,150 | — | — |
| 2009-11-27 | $51.48 | $51.48 | 5,458 | — | — |
| 2009-11-25 | $53.40 | $53.40 | 8,483 | — | — |
| 2009-11-24 | $52.80 | $52.80 | 14,175 | — | — |
| 2009-11-23 | $52.08 | $52.08 | 10,075 | — | — |
| 2009-11-20 | $50.28 | $50.28 | 18,425 | — | — |
| 2009-11-19 | $53.04 | $53.04 | 11,317 | — | — |
| 2009-11-18 | $54.00 | $54.00 | 10,975 | — | — |
| 2009-11-17 | $54.72 | $54.72 | 7,517 | — | — |
| 2009-11-16 | $55.44 | $55.44 | 18,292 | — | — |
| 2009-11-13 | $51.96 | $51.96 | 46,717 | — | — |
| 2009-11-12 | $51.84 | $51.84 | 25,292 | — | — |
| 2009-11-11 | $58.68 | $58.68 | 4,475 | — | — |
| 2009-11-10 | $57.12 | $57.12 | 4,658 | — | — |
| 2009-11-09 | $59.16 | $59.16 | 12,742 | — | — |
| 2009-11-06 | $56.76 | $56.76 | 4,225 | — | — |
| 2009-11-05 | $59.16 | $59.16 | 11,800 | — | — |
| 2009-11-04 | $54.60 | $54.60 | 10,608 | — | — |
| 2009-11-03 | $55.92 | $55.92 | 19,067 | — | — |
| 2009-11-02 | $56.16 | $56.16 | 16,983 | — | — |
| 2009-10-30 | $57.36 | $57.36 | 10,442 | — | — |
| 2009-10-29 | $57.72 | $57.72 | 9,000 | — | — |
| 2009-10-28 | $56.88 | $56.88 | 7,367 | — | — |
| 2009-10-27 | $57.60 | $57.60 | 4,017 | — | — |
| 2009-10-26 | $58.08 | $58.08 | 4,183 | — | — |
| 2009-10-23 | $57.60 | $57.60 | 7,200 | — | — |
| 2009-10-22 | $59.64 | $59.64 | 18,833 | — | — |
| 2009-10-21 | $58.68 | $58.68 | 10,675 | — | — |
| 2009-10-20 | $57.12 | $57.12 | 3,958 | — | — |
| 2009-10-19 | $58.32 | $58.32 | 9,700 | — | — |
| 2009-10-16 | $59.40 | $59.40 | 6,117 | — | — |
| 2009-10-15 | $59.64 | $59.64 | 3,375 | — | — |
| 2009-10-14 | $60.24 | $60.24 | 9,825 | — | — |
| 2009-10-13 | $60.00 | $60.00 | 2,992 | — | — |
| 2009-10-12 | $59.40 | $59.40 | 4,000 | — | — |
| 2009-10-09 | $58.20 | $58.20 | 1,750 | — | — |
| 2009-10-08 | $57.00 | $57.00 | 11,400 | — | — |
| 2009-10-07 | $57.00 | $57.00 | 3,267 | — | — |
| 2009-10-06 | $56.28 | $56.28 | 8,650 | — | — |
| 2009-10-05 | $55.68 | $55.68 | 3,492 | — | — |
| 2009-10-02 | $54.00 | $54.00 | 5,508 | — | — |
| 2009-10-01 | $52.68 | $52.68 | 6,300 | — | — |
| 2009-09-30 | $55.20 | $55.20 | 3,667 | — | — |
| 2009-09-29 | $56.04 | $56.04 | 617 | — | — |
| 2009-09-28 | $55.92 | $55.92 | 7,150 | — | — |
| 2009-09-25 | $55.68 | $55.68 | 3,917 | — | — |
| 2009-09-24 | $55.68 | $55.68 | 3,508 | — | — |
| 2009-09-23 | $57.24 | $57.24 | 3,408 | — | — |
| 2009-09-22 | $59.04 | $59.04 | 7,075 | — | — |
| 2009-09-21 | $60.96 | $60.96 | 5,317 | — | — |
| 2009-09-18 | $62.52 | $62.52 | 12,342 | — | — |
| 2009-09-17 | $62.16 | $62.16 | 8,225 | — | — |
| 2009-09-16 | $62.52 | $62.52 | 23,517 | — | — |
| 2009-09-15 | $60.48 | $60.48 | 8,483 | — | — |
| 2009-09-14 | $60.00 | $60.00 | 8,567 | — | — |
| 2009-09-11 | $58.20 | $58.20 | 7,342 | — | — |
| 2009-09-10 | $57.60 | $57.60 | 10,575 | — | — |
| 2009-09-09 | $56.28 | $56.28 | 6,167 | — | — |
| 2009-09-08 | $55.44 | $55.44 | 6,283 | — | — |
| 2009-09-04 | $53.76 | $53.76 | 7,392 | — | — |
| 2009-09-03 | $52.32 | $52.32 | 4,617 | — | — |
| 2009-09-02 | $52.44 | $52.44 | 2,867 | — | — |
| 2009-09-01 | $52.08 | $52.08 | 8,758 | — | — |
| 2009-08-31 | $54.96 | $54.96 | 24,542 | — | — |
| 2009-08-28 | $57.24 | $57.24 | 9,450 | — | — |
| 2009-08-27 | $54.72 | $54.72 | 4,858 | — | — |
| 2009-08-26 | $54.84 | $54.84 | 4,842 | — | — |
| 2009-08-25 | $55.20 | $55.20 | 4,958 | — | — |
| 2009-08-24 | $56.40 | $56.40 | 9,867 | — | — |
| 2009-08-21 | $55.20 | $55.20 | 21,250 | — | — |
| 2009-08-20 | $52.80 | $52.80 | 6,675 | — | — |
| 2009-08-19 | $52.56 | $52.56 | 8,833 | — | — |
| 2009-08-18 | $51.84 | $51.84 | 15,058 | — | — |
| 2009-08-17 | $51.00 | $51.00 | 8,008 | — | — |
| 2009-08-14 | $50.16 | $50.16 | 7,417 | — | — |
| 2009-08-13 | $51.48 | $51.48 | 14,650 | — | — |
| 2009-08-12 | $52.44 | $52.44 | 12,692 | — | — |
| 2009-08-11 | $47.52 | $47.52 | 4,892 | — | — |
| 2009-08-10 | $50.52 | $50.52 | 4,517 | — | — |
| 2009-08-07 | $47.28 | $47.28 | 10,625 | — | — |
| 2009-08-06 | $46.80 | $46.80 | 33,183 | — | — |
| 2009-08-05 | $51.60 | $51.60 | 7,667 | — | — |
| 2009-08-04 | $53.40 | $53.40 | 19,392 | — | — |
| 2009-08-03 | $46.80 | $46.80 | 12,250 | — | — |
| 2009-07-31 | $44.88 | $44.88 | 15,942 | — | — |
| 2009-07-30 | $46.08 | $46.08 | 7,850 | — | — |
| 2009-07-29 | $45.84 | $45.84 | 4,625 | — | — |
| 2009-07-28 | $45.48 | $45.48 | 6,000 | — | — |
| 2009-07-27 | $43.80 | $43.80 | 5,800 | — | — |
| 2009-07-24 | $43.44 | $43.44 | 11,900 | — | — |
| 2009-07-23 | $41.04 | $41.04 | 8,092 | — | — |
| 2009-07-22 | $38.88 | $38.88 | 7,992 | — | — |
| 2009-07-21 | $39.00 | $39.00 | 5,408 | — | — |
| 2009-07-20 | $42.72 | $42.72 | 4,617 | — | — |
| 2009-07-17 | $42.84 | $42.84 | 7,067 | — | — |
| 2009-07-16 | $43.68 | $43.68 | 6,167 | — | — |
| 2009-07-15 | $43.44 | $43.44 | 6,475 | — | — |
| 2009-07-14 | $40.92 | $40.92 | 5,667 | — | — |
| 2009-07-13 | $40.08 | $40.08 | 5,575 | — | — |
| 2009-07-10 | $35.64 | $35.64 | 3,167 | — | — |
| 2009-07-09 | $35.76 | $35.76 | 4,408 | — | — |
| 2009-07-08 | $36.24 | $36.24 | 8,233 | — | — |
| 2009-07-07 | $35.88 | $35.88 | 5,517 | — | — |
| 2009-07-06 | $38.52 | $38.52 | 8,333 | — | — |
| 2009-07-02 | $39.72 | $39.72 | 5,733 | — | — |
| 2009-07-01 | $40.92 | $40.92 | 8,408 | — | — |
| 2009-06-30 | $39.84 | $39.84 | 9,250 | — | — |
| 2009-06-29 | $39.72 | $39.72 | 9,950 | — | — |
| 2009-06-26 | $39.60 | $39.60 | 149,417 | — | — |
| 2009-06-25 | $36.12 | $36.12 | 12,092 | — | — |
| 2009-06-24 | $35.04 | $35.04 | 10,800 | — | — |
| 2009-06-23 | $35.88 | $35.88 | 25,400 | — | — |
| 2009-06-22 | $35.88 | $35.88 | 7,133 | — | — |
| 2009-06-19 | $37.80 | $37.80 | 21,458 | — | — |
| 2009-06-18 | $35.88 | $35.88 | 4,600 | — | — |
| 2009-06-17 | $35.88 | $35.88 | 8,167 | — | — |
| 2009-06-16 | $33.96 | $33.96 | 38,675 | — | — |
| 2009-06-15 | $35.88 | $35.88 | 18,467 | — | — |
| 2009-06-12 | $38.40 | $38.40 | 11,567 | — | — |
| 2009-06-11 | $38.16 | $38.16 | 17,500 | — | — |
| 2009-06-10 | $36.00 | $36.00 | 22,442 | — | — |
| 2009-06-09 | $33.48 | $33.48 | 6,958 | — | — |
| 2009-06-08 | $31.68 | $31.68 | 6,242 | — | — |
| 2009-06-05 | $32.04 | $32.04 | 5,667 | — | — |
| 2009-06-04 | $30.60 | $30.60 | 5,942 | — | — |
| 2009-06-03 | $30.00 | $30.00 | 4,817 | — | — |
| 2009-06-02 | $30.60 | $30.60 | 7,067 | — | — |
| 2009-06-01 | $28.68 | $28.68 | 10,858 | — | — |
| 2009-05-29 | $26.40 | $26.40 | 8,583 | — | — |
| 2009-05-28 | $25.68 | $25.68 | 2,717 | — | — |
| 2009-05-27 | $26.40 | $26.40 | 6,942 | — | — |
| 2009-05-26 | $26.76 | $26.76 | 14,650 | — | — |
| 2009-05-22 | $24.36 | $24.36 | 1,917 | — | — |
| 2009-05-21 | $24.00 | $24.00 | 8,692 | — | — |
| 2009-05-20 | $24.72 | $24.72 | 9,558 | — | — |
| 2009-05-19 | $24.48 | $24.48 | 3,425 | — | — |
| 2009-05-18 | $24.36 | $24.36 | 2,942 | — | — |
| 2009-05-15 | $23.28 | $23.28 | 4,300 | — | — |
| 2009-05-14 | $23.76 | $23.76 | 3,383 | — | — |
| 2009-05-13 | $24.48 | $24.48 | 3,867 | — | — |
| 2009-05-12 | $24.36 | $24.36 | 25,233 | — | — |
| 2009-05-11 | $26.04 | $26.04 | 3,408 | — | — |
| 2009-05-08 | $28.56 | $28.56 | 12,792 | — | — |
| 2009-05-07 | $26.52 | $26.52 | 13,033 | — | — |
| 2009-05-06 | $26.64 | $26.64 | 9,542 | — | — |
| 2009-05-05 | $27.00 | $27.00 | 18,550 | — | — |
| 2009-05-04 | $28.44 | $28.44 | 18,583 | — | — |
| 2009-05-01 | $24.12 | $24.12 | 11,883 | — | — |
| 2009-04-30 | $24.60 | $24.60 | 8,583 | — | — |
| 2009-04-29 | $24.60 | $24.60 | 4,958 | — | — |
| 2009-04-28 | $23.40 | $23.40 | 9,733 | — | — |
| 2009-04-27 | $21.72 | $21.72 | 22,442 | — | — |
| 2009-04-24 | $20.28 | $20.28 | 11,525 | — | — |
| 2009-04-23 | $19.32 | $19.32 | 173,142 | — | — |
| 2009-04-22 | $19.56 | $19.56 | 22,342 | — | — |
| 2009-04-21 | $19.80 | $19.80 | 17,533 | — | — |
| 2009-04-20 | $18.48 | $18.48 | 8,100 | — | — |
| 2009-04-17 | $21.84 | $21.84 | 4,025 | — | — |
| 2009-04-16 | $22.44 | $22.44 | 15,725 | — | — |
| 2009-04-15 | $23.76 | $23.76 | 5,250 | — | — |
| 2009-04-14 | $23.28 | $23.28 | 5,092 | — | — |
| 2009-04-13 | $25.08 | $25.08 | 6,567 | — | — |
| 2009-04-09 | $23.28 | $23.28 | 11,233 | — | — |
| 2009-04-08 | $23.28 | $23.28 | 6,775 | — | — |
| 2009-04-07 | $22.68 | $22.68 | 10,233 | — | — |
| 2009-04-06 | $22.92 | $22.92 | 2,467 | — | — |
| 2009-04-03 | $22.08 | $22.08 | 5,617 | — | — |
| 2009-04-02 | $23.76 | $23.76 | 11,517 | — | — |
| 2009-04-01 | $23.40 | $23.40 | 14,133 | — | — |
| 2009-03-31 | $21.24 | $21.24 | 6,433 | — | — |
| 2009-03-30 | $20.52 | $20.52 | 9,425 | — | — |
| 2009-03-27 | $20.04 | $20.04 | 8,933 | — | — |
| 2009-03-26 | $21.48 | $21.48 | 26,558 | — | — |
| 2009-03-25 | $20.40 | $20.40 | 14,467 | — | — |
| 2009-03-24 | $16.80 | $16.80 | 6,942 | — | — |
| 2009-03-23 | $16.80 | $16.80 | 11,467 | — | — |
| 2009-03-20 | $13.92 | $13.92 | 14,825 | — | — |
| 2009-03-19 | $15.00 | $15.00 | 6,600 | — | — |
| 2009-03-18 | $14.16 | $14.16 | 11,200 | — | — |
| 2009-03-17 | $14.04 | $14.04 | 14,017 | — | — |
| 2009-03-16 | $13.68 | $13.68 | 10,425 | — | — |
| 2009-03-13 | $14.28 | $14.28 | 12,758 | — | — |
| 2009-03-12 | $13.80 | $13.80 | 30,533 | — | — |
| 2009-03-11 | $14.04 | $14.04 | 12,233 | — | — |
| 2009-03-10 | $14.16 | $14.16 | 25,592 | — | — |
| 2009-03-09 | $14.16 | $14.16 | 12,942 | — | — |
| 2009-03-06 | $15.36 | $15.36 | 18,150 | — | — |
| 2009-03-05 | $13.80 | $13.80 | 6,433 | — | — |
| 2009-03-04 | $17.64 | $17.64 | 8,575 | — | — |
| 2009-03-03 | $20.40 | $20.40 | 12,175 | — | — |
| 2009-03-02 | $17.52 | $17.52 | 4,258 | — | — |
| 2009-02-27 | $19.92 | $19.92 | 4,317 | — | — |
| 2009-02-26 | $20.64 | $20.64 | 4,767 | — | — |
| 2009-02-25 | $21.84 | $21.84 | 7,592 | — | — |
| 2009-02-24 | $23.76 | $23.76 | 13,600 | — | — |
| 2009-02-23 | $23.04 | $23.04 | 4,100 | — | — |
| 2009-02-20 | $25.20 | $25.20 | 3,908 | — | — |
| 2009-02-19 | $25.80 | $25.80 | 3,417 | — | — |
| 2009-02-18 | $25.68 | $25.68 | 7,250 | — | — |
| 2009-02-17 | $25.92 | $25.92 | 3,050 | — | — |
| 2009-02-13 | $25.92 | $25.92 | 3,117 | — | — |
| 2009-02-12 | $26.04 | $26.04 | 1,667 | — | — |
| 2009-02-11 | $26.52 | $26.52 | 1,617 | — | — |
| 2009-02-10 | $26.52 | $26.52 | 4,033 | — | — |
| 2009-02-09 | $27.48 | $27.48 | 2,050 | — | — |
| 2009-02-06 | $28.44 | $28.44 | 4,400 | — | — |
| 2009-02-05 | $27.72 | $27.72 | 4,425 | — | — |
| 2009-02-04 | $28.20 | $28.20 | 6,958 | — | — |
| 2009-02-03 | $29.76 | $29.76 | 23,992 | — | — |
| 2009-02-02 | $28.68 | $28.68 | 8,983 | — | — |
| 2009-01-30 | $26.04 | $26.04 | 1,908 | — | — |
| 2009-01-29 | $27.00 | $27.00 | 2,592 | — | — |
| 2009-01-28 | $28.92 | $28.92 | 6,883 | — | — |
| 2009-01-27 | $25.20 | $25.20 | 9,808 | — | — |
| 2009-01-26 | $28.32 | $28.32 | 1,142 | — | — |
| 2009-01-23 | $27.48 | $27.48 | 4,075 | — | — |
| 2009-01-22 | $29.16 | $29.16 | 2,150 | — | — |
| 2009-01-21 | $30.96 | $30.96 | 7,183 | — | — |
| 2009-01-20 | $28.80 | $28.80 | 6,792 | — | — |
| 2009-01-16 | $33.84 | $33.84 | 7,442 | — | — |
| 2009-01-15 | $33.00 | $33.00 | 7,867 | — | — |
| 2009-01-14 | $33.00 | $33.00 | 3,942 | — | — |
| 2009-01-13 | $33.72 | $33.72 | 4,225 | — | — |
| 2009-01-12 | $32.76 | $32.76 | 3,692 | — | — |
| 2009-01-09 | $32.28 | $32.28 | 7,692 | — | — |
| 2009-01-08 | $36.24 | $36.24 | 3,425 | — | — |
| 2009-01-07 | $31.80 | $31.80 | 23,133 | — | — |
| 2009-01-06 | $32.40 | $32.40 | 11,867 | — | — |
| 2009-01-05 | $31.80 | $31.80 | 4,458 | — | — |
| 2009-01-02 | $29.64 | $29.64 | 2,567 | — | — |