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
- 2006-12-12 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 | $45.60 | $73.69 | 19,130 | — | — |
| 2009-12-30 | $46.30 | $74.82 | 41,520 | — | — |
| 2009-12-29 | $47.20 | $76.28 | 24,480 | — | — |
| 2009-12-28 | $48.80 | $78.86 | 21,590 | — | — |
| 2009-12-24 | $51.60 | $83.39 | 7,460 | — | — |
| 2009-12-23 | $50.50 | $81.61 | 14,550 | — | — |
| 2009-12-22 | $51.80 | $80.48 | 16,880 | — | — |
| 2009-12-21 | $52.20 | $81.10 | 17,110 | — | — |
| 2009-12-18 | $50.50 | $78.46 | 42,750 | — | — |
| 2009-12-17 | $50.70 | $78.77 | 8,600 | — | — |
| 2009-12-16 | $50.40 | $78.30 | 12,020 | — | — |
| 2009-12-15 | $49.10 | $76.28 | 15,160 | — | — |
| 2009-12-14 | $50.40 | $78.30 | 6,040 | — | — |
| 2009-12-11 | $48.40 | $75.20 | 4,230 | — | — |
| 2009-12-10 | $48.40 | $75.20 | 4,740 | — | — |
| 2009-12-09 | $49.20 | $76.44 | 7,060 | — | — |
| 2009-12-08 | $49.10 | $76.28 | 6,260 | — | — |
| 2009-12-07 | $50.30 | $78.15 | 7,110 | — | — |
| 2009-12-04 | $48.50 | $75.35 | 4,560 | — | — |
| 2009-12-03 | $47.00 | $73.02 | 7,250 | — | — |
| 2009-12-02 | $47.50 | $73.80 | 7,050 | — | — |
| 2009-12-01 | $47.70 | $74.11 | 8,500 | — | — |
| 2009-11-30 | $48.00 | $74.57 | 9,780 | — | — |
| 2009-11-27 | $47.50 | $73.80 | 5,800 | — | — |
| 2009-11-25 | $48.60 | $75.51 | 5,450 | — | — |
| 2009-11-24 | $50.00 | $77.68 | 7,390 | — | — |
| 2009-11-23 | $49.00 | $76.13 | 15,750 | — | — |
| 2009-11-20 | $48.50 | $75.35 | 11,580 | — | — |
| 2009-11-19 | $49.00 | $76.13 | 8,000 | — | — |
| 2009-11-18 | $49.00 | $76.13 | 5,780 | — | — |
| 2009-11-17 | $49.00 | $76.13 | 6,400 | — | — |
| 2009-11-16 | $49.70 | $77.22 | 11,070 | — | — |
| 2009-11-13 | $48.80 | $75.82 | 9,980 | — | — |
| 2009-11-12 | $49.00 | $76.13 | 15,980 | — | — |
| 2009-11-11 | $51.20 | $79.55 | 15,570 | — | — |
| 2009-11-10 | $50.00 | $77.68 | 52,220 | — | — |
| 2009-11-09 | $49.60 | $77.06 | 46,160 | — | — |
| 2009-11-06 | $55.20 | $85.76 | 12,480 | — | — |
| 2009-11-05 | $54.60 | $84.83 | 6,380 | — | — |
| 2009-11-04 | $51.80 | $80.48 | 7,620 | — | — |
| 2009-11-03 | $52.80 | $82.03 | 9,000 | — | — |
| 2009-11-02 | $53.70 | $83.43 | 12,440 | — | — |
| 2009-10-30 | $53.10 | $82.50 | 21,890 | — | — |
| 2009-10-29 | $52.00 | $80.79 | 20,260 | — | — |
| 2009-10-28 | $50.30 | $78.15 | 11,050 | — | — |
| 2009-10-27 | $54.20 | $84.21 | 4,840 | — | — |
| 2009-10-26 | $54.50 | $84.67 | 18,750 | — | — |
| 2009-10-23 | $51.50 | $80.01 | 7,310 | — | — |
| 2009-10-22 | $53.40 | $82.96 | 12,450 | — | — |
| 2009-10-21 | $52.70 | $81.88 | 11,570 | — | — |
| 2009-10-20 | $55.00 | $85.45 | 11,590 | — | — |
| 2009-10-19 | $56.70 | $88.09 | 10,210 | — | — |
| 2009-10-16 | $56.20 | $87.31 | 4,900 | — | — |
| 2009-10-15 | $57.10 | $88.71 | 5,690 | — | — |
| 2009-10-14 | $57.30 | $89.02 | 15,210 | — | — |
| 2009-10-13 | $56.30 | $87.47 | 8,560 | — | — |
| 2009-10-12 | $57.20 | $88.87 | 9,020 | — | — |
| 2009-10-09 | $57.50 | $89.33 | 7,120 | — | — |
| 2009-10-08 | $57.70 | $89.64 | 12,180 | — | — |
| 2009-10-07 | $57.10 | $88.71 | 23,460 | — | — |
| 2009-10-06 | $59.90 | $89.33 | 41,360 | — | — |
| 2009-10-05 | $59.60 | $88.89 | 26,810 | — | — |
| 2009-10-02 | $57.30 | $85.46 | 18,290 | — | — |
| 2009-10-01 | $59.10 | $88.14 | 23,250 | — | — |
| 2009-09-30 | $60.30 | $89.93 | 20,680 | — | — |
| 2009-09-29 | $59.00 | $87.99 | 25,490 | — | — |
| 2009-09-28 | $59.40 | $88.59 | 18,730 | — | — |
| 2009-09-25 | $57.80 | $86.20 | 27,360 | — | — |
| 2009-09-24 | $54.10 | $80.68 | 28,130 | — | — |
| 2009-09-23 | $53.00 | $79.04 | 13,560 | — | — |
| 2009-09-22 | $54.10 | $80.68 | 8,770 | — | — |
| 2009-09-21 | $52.40 | $78.15 | 12,300 | — | — |
| 2009-09-18 | $54.00 | $80.53 | 13,830 | — | — |
| 2009-09-17 | $53.10 | $79.19 | 17,510 | — | — |
| 2009-09-16 | $55.60 | $82.92 | 17,260 | — | — |
| 2009-09-15 | $54.40 | $81.13 | 14,720 | — | — |
| 2009-09-14 | $49.70 | $74.12 | 12,410 | — | — |
| 2009-09-11 | $47.00 | $70.09 | 10,000 | — | — |
| 2009-09-10 | $45.00 | $67.11 | 10,130 | — | — |
| 2009-09-09 | $44.50 | $66.37 | 11,170 | — | — |
| 2009-09-08 | $44.20 | $65.92 | 11,340 | — | — |
| 2009-09-04 | $46.00 | $68.60 | 11,890 | — | — |
| 2009-09-03 | $47.00 | $70.09 | 8,030 | — | — |
| 2009-09-02 | $46.00 | $68.60 | 6,060 | — | — |
| 2009-09-01 | $44.60 | $66.52 | 19,790 | — | — |
| 2009-08-31 | $47.60 | $70.99 | 17,420 | — | — |
| 2009-08-28 | $49.30 | $73.53 | 7,530 | — | — |
| 2009-08-27 | $49.30 | $73.53 | 4,710 | — | — |
| 2009-08-26 | $49.50 | $73.82 | 6,650 | — | — |
| 2009-08-25 | $49.20 | $73.38 | 6,350 | — | — |
| 2009-08-24 | $50.00 | $74.57 | 10,700 | — | — |
| 2009-08-21 | $49.00 | $73.08 | 15,490 | — | — |
| 2009-08-20 | $47.50 | $70.84 | 11,380 | — | — |
| 2009-08-19 | $47.50 | $70.84 | 10,980 | — | — |
| 2009-08-18 | $48.10 | $71.74 | 10,030 | — | — |
| 2009-08-17 | $47.00 | $70.09 | 15,890 | — | — |
| 2009-08-14 | $49.10 | $73.23 | 9,180 | — | — |
| 2009-08-13 | $49.60 | $73.97 | 24,860 | — | — |
| 2009-08-12 | $51.60 | $76.96 | 29,680 | — | — |
| 2009-08-11 | $49.10 | $73.23 | 46,240 | — | — |
| 2009-08-10 | $54.10 | $80.68 | 61,550 | — | — |
| 2009-08-07 | $62.20 | $92.76 | 10,430 | — | — |
| 2009-08-06 | $57.50 | $85.75 | 12,320 | — | — |
| 2009-08-05 | $58.90 | $87.84 | 7,550 | — | — |
| 2009-08-04 | $59.10 | $88.14 | 7,360 | — | — |
| 2009-08-03 | $60.00 | $89.48 | 14,200 | — | — |
| 2009-07-31 | $59.50 | $88.74 | 11,690 | — | — |
| 2009-07-30 | $60.60 | $90.38 | 13,260 | — | — |
| 2009-07-29 | $60.10 | $89.63 | 8,250 | — | — |
| 2009-07-28 | $62.00 | $92.47 | 7,930 | — | — |
| 2009-07-27 | $59.70 | $89.04 | 9,160 | — | — |
| 2009-07-24 | $59.10 | $88.14 | 8,750 | — | — |
| 2009-07-23 | $60.00 | $89.48 | 9,980 | — | — |
| 2009-07-22 | $59.00 | $87.99 | 6,590 | — | — |
| 2009-07-21 | $57.00 | $85.01 | 6,100 | — | — |
| 2009-07-20 | $57.90 | $86.35 | 8,320 | — | — |
| 2009-07-17 | $59.30 | $88.44 | 6,620 | — | — |
| 2009-07-16 | $61.10 | $91.12 | 8,300 | — | — |
| 2009-07-15 | $61.60 | $91.87 | 14,490 | — | — |
| 2009-07-14 | $58.40 | $87.10 | 5,470 | — | — |
| 2009-07-13 | $55.90 | $83.37 | 9,270 | — | — |
| 2009-07-10 | $53.40 | $79.64 | 10,550 | — | — |
| 2009-07-09 | $57.30 | $85.46 | 19,520 | — | — |
| 2009-07-08 | $52.30 | $78.00 | 17,930 | — | — |
| 2009-07-07 | $59.00 | $87.99 | 25,920 | — | — |
| 2009-07-06 | $66.10 | $95.00 | 14,900 | — | — |
| 2009-07-02 | $67.10 | $96.44 | 20,120 | — | — |
| 2009-07-01 | $67.10 | $96.44 | 11,810 | — | — |
| 2009-06-30 | $63.20 | $90.83 | 12,570 | — | — |
| 2009-06-29 | $61.00 | $87.67 | 17,040 | — | — |
| 2009-06-26 | $62.60 | $89.97 | 40,620 | — | — |
| 2009-06-25 | $58.30 | $83.79 | 7,840 | — | — |
| 2009-06-24 | $56.30 | $80.92 | 12,320 | — | — |
| 2009-06-23 | $57.90 | $83.22 | 7,510 | — | — |
| 2009-06-22 | $57.00 | $81.92 | 16,390 | — | — |
| 2009-06-19 | $59.50 | $85.52 | 18,510 | — | — |
| 2009-06-18 | $57.90 | $83.22 | 7,240 | — | — |
| 2009-06-17 | $55.60 | $79.91 | 13,790 | — | — |
| 2009-06-16 | $54.30 | $78.04 | 13,540 | — | — |
| 2009-06-15 | $54.20 | $77.90 | 13,930 | — | — |
| 2009-06-12 | $49.30 | $70.86 | 3,870 | — | — |
| 2009-06-11 | $47.70 | $68.56 | 9,010 | — | — |
| 2009-06-10 | $47.90 | $68.84 | 7,090 | — | — |
| 2009-06-09 | $47.10 | $67.69 | 7,600 | — | — |
| 2009-06-08 | $45.90 | $65.97 | 6,410 | — | — |
| 2009-06-05 | $46.30 | $66.54 | 5,590 | — | — |
| 2009-06-04 | $47.00 | $67.55 | 11,730 | — | — |
| 2009-06-03 | $44.80 | $64.39 | 13,550 | — | — |
| 2009-06-02 | $43.40 | $62.38 | 9,050 | — | — |
| 2009-06-01 | $42.20 | $60.65 | 10,950 | — | — |
| 2009-05-29 | $41.60 | $59.79 | 8,660 | — | — |
| 2009-05-28 | $41.50 | $59.65 | 5,960 | — | — |
| 2009-05-27 | $40.90 | $58.78 | 7,920 | — | — |
| 2009-05-26 | $42.00 | $60.36 | 12,890 | — | — |
| 2009-05-22 | $40.10 | $57.63 | 6,540 | — | — |
| 2009-05-21 | $41.00 | $58.93 | 4,170 | — | — |
| 2009-05-20 | $40.40 | $58.06 | 11,520 | — | — |
| 2009-05-19 | $41.40 | $59.50 | 12,760 | — | — |
| 2009-05-18 | $41.90 | $60.22 | 6,800 | — | — |
| 2009-05-15 | $39.80 | $57.20 | 8,610 | — | — |
| 2009-05-14 | $39.20 | $56.34 | 10,530 | — | — |
| 2009-05-13 | $39.30 | $56.48 | 9,730 | — | — |
| 2009-05-12 | $41.40 | $59.50 | 22,850 | — | — |
| 2009-05-11 | $41.80 | $60.08 | 18,380 | — | — |
| 2009-05-08 | $43.00 | $61.80 | 34,720 | — | — |
| 2009-05-07 | $35.50 | $51.02 | 9,390 | — | — |
| 2009-05-06 | $33.90 | $48.72 | 8,520 | — | — |
| 2009-05-05 | $34.40 | $49.44 | 17,200 | — | — |
| 2009-05-04 | $34.50 | $49.58 | 16,320 | — | — |
| 2009-05-01 | $35.30 | $50.73 | 7,390 | — | — |
| 2009-04-30 | $35.60 | $51.17 | 14,290 | — | — |
| 2009-04-29 | $38.00 | $54.61 | 13,710 | — | — |
| 2009-04-28 | $36.20 | $52.03 | 11,540 | — | — |
| 2009-04-27 | $31.40 | $45.13 | 16,860 | — | — |
| 2009-04-24 | $34.60 | $49.73 | 13,180 | — | — |
| 2009-04-23 | $34.00 | $48.87 | 6,420 | — | — |
| 2009-04-22 | $34.50 | $49.58 | 7,930 | — | — |
| 2009-04-21 | $34.90 | $50.16 | 9,120 | — | — |
| 2009-04-20 | $33.30 | $47.86 | 7,940 | — | — |
| 2009-04-17 | $37.90 | $54.47 | 8,440 | — | — |
| 2009-04-16 | $39.00 | $56.05 | 4,630 | — | — |
| 2009-04-15 | $37.90 | $54.47 | 1,960 | — | — |
| 2009-04-14 | $37.10 | $53.32 | 5,260 | — | — |
| 2009-04-13 | $38.80 | $55.76 | 6,670 | — | — |
| 2009-04-09 | $39.40 | $56.63 | 10,770 | — | — |
| 2009-04-08 | $37.20 | $53.46 | 2,870 | — | — |
| 2009-04-07 | $35.60 | $51.17 | 12,210 | — | — |
| 2009-04-06 | $39.00 | $56.05 | 16,250 | — | — |
| 2009-04-03 | $42.50 | $57.63 | 45,010 | — | — |
| 2009-04-02 | $37.10 | $50.31 | 29,080 | — | — |
| 2009-04-01 | $32.50 | $44.07 | 18,120 | — | — |
| 2009-03-31 | $30.60 | $41.50 | 27,070 | — | — |
| 2009-03-30 | $26.10 | $35.39 | 23,980 | — | — |
| 2009-03-27 | $29.70 | $40.28 | 16,990 | — | — |
| 2009-03-26 | $32.90 | $44.61 | 13,310 | — | — |
| 2009-03-25 | $32.20 | $43.67 | 16,340 | — | — |
| 2009-03-24 | $32.20 | $43.67 | 17,830 | — | — |
| 2009-03-23 | $31.30 | $42.44 | 20,200 | — | — |
| 2009-03-20 | $24.90 | $33.77 | 20,670 | — | — |
| 2009-03-19 | $24.80 | $33.63 | 17,680 | — | — |
| 2009-03-18 | $23.00 | $31.19 | 13,350 | — | — |
| 2009-03-17 | $19.00 | $25.77 | 13,310 | — | — |
| 2009-03-16 | $19.00 | $25.77 | 20,570 | — | — |
| 2009-03-13 | $13.00 | $17.63 | 9,450 | — | — |
| 2009-03-12 | $13.60 | $18.44 | 10,090 | — | — |
| 2009-03-11 | $12.60 | $17.09 | 6,320 | — | — |
| 2009-03-10 | $13.20 | $17.90 | 10,380 | — | — |
| 2009-03-09 | $13.30 | $18.04 | 3,230 | — | — |
| 2009-03-06 | $13.90 | $18.85 | 4,990 | — | — |
| 2009-03-05 | $13.60 | $18.44 | 5,200 | — | — |
| 2009-03-04 | $15.30 | $20.75 | 6,680 | — | — |
| 2009-03-03 | $13.60 | $18.44 | 8,670 | — | — |
| 2009-03-02 | $15.00 | $20.34 | 10,270 | — | — |
| 2009-02-27 | $19.60 | $26.58 | 5,220 | — | — |
| 2009-02-26 | $20.10 | $27.26 | 11,700 | — | — |
| 2009-02-25 | $20.40 | $27.66 | 5,250 | — | — |
| 2009-02-24 | $22.30 | $30.24 | 11,000 | — | — |
| 2009-02-23 | $21.00 | $28.48 | 5,250 | — | — |
| 2009-02-20 | $23.20 | $31.46 | 6,200 | — | — |
| 2009-02-19 | $24.40 | $33.09 | 5,890 | — | — |
| 2009-02-18 | $24.70 | $33.49 | 7,510 | — | — |
| 2009-02-17 | $24.50 | $33.22 | 5,390 | — | — |
| 2009-02-13 | $26.20 | $35.53 | 4,230 | — | — |
| 2009-02-12 | $25.70 | $34.85 | 3,560 | — | — |
| 2009-02-11 | $27.00 | $36.61 | 7,100 | — | — |
| 2009-02-10 | $27.80 | $37.70 | 7,460 | — | — |
| 2009-02-09 | $29.20 | $39.60 | 9,820 | — | — |
| 2009-02-06 | $29.50 | $40.00 | 13,380 | — | — |
| 2009-02-05 | $29.60 | $40.14 | 6,680 | — | — |
| 2009-02-04 | $30.60 | $41.50 | 11,070 | — | — |
| 2009-02-03 | $34.20 | $46.38 | 4,990 | — | — |
| 2009-02-02 | $34.30 | $46.51 | 6,030 | — | — |
| 2009-01-30 | $32.30 | $43.80 | 8,740 | — | — |
| 2009-01-29 | $34.70 | $47.06 | 6,220 | — | — |
| 2009-01-28 | $35.80 | $48.55 | 11,450 | — | — |
| 2009-01-27 | $33.70 | $45.70 | 4,490 | — | — |
| 2009-01-26 | $34.10 | $46.24 | 6,840 | — | — |
| 2009-01-23 | $32.60 | $44.21 | 7,190 | — | — |
| 2009-01-22 | $31.90 | $43.26 | 7,730 | — | — |
| 2009-01-21 | $34.90 | $47.33 | 9,170 | — | — |
| 2009-01-20 | $31.20 | $42.31 | 8,870 | — | — |
| 2009-01-16 | $33.60 | $45.56 | 8,960 | — | — |
| 2009-01-15 | $31.20 | $42.31 | 11,550 | — | — |
| 2009-01-14 | $31.80 | $43.12 | 8,960 | — | — |
| 2009-01-13 | $33.90 | $45.97 | 11,860 | — | — |
| 2009-01-12 | $34.90 | $47.33 | 8,650 | — | — |
| 2009-01-09 | $36.50 | $49.50 | 9,360 | — | — |
| 2009-01-08 | $39.00 | $52.89 | 5,360 | — | — |
| 2009-01-07 | $38.40 | $52.07 | 15,450 | — | — |
| 2009-01-06 | $43.00 | $58.31 | 10,080 | — | — |
| 2009-01-05 | $36.60 | $49.63 | 12,680 | — | — |
| 2009-01-02 | $37.10 | $50.31 | 16,870 | — | — |