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
- 2005-11-10 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 | $80.90 | $80.90 | 10,080 | — | — |
| 2009-12-30 | $82.40 | $82.40 | 33,010 | — | — |
| 2009-12-29 | $81.80 | $81.80 | 19,070 | — | — |
| 2009-12-28 | $87.70 | $87.70 | 38,890 | — | — |
| 2009-12-24 | $97.40 | $97.40 | 6,370 | — | — |
| 2009-12-23 | $98.50 | $98.50 | 22,730 | — | — |
| 2009-12-22 | $94.00 | $94.00 | 13,950 | — | — |
| 2009-12-21 | $92.50 | $92.50 | 25,960 | — | — |
| 2009-12-18 | $87.90 | $87.90 | 45,390 | — | — |
| 2009-12-17 | $86.30 | $86.30 | 16,840 | — | — |
| 2009-12-16 | $85.90 | $85.90 | 17,790 | — | — |
| 2009-12-15 | $84.90 | $84.90 | 14,160 | — | — |
| 2009-12-14 | $84.10 | $84.10 | 11,490 | — | — |
| 2009-12-11 | $84.20 | $84.20 | 16,970 | — | — |
| 2009-12-10 | $81.70 | $81.70 | 24,710 | — | — |
| 2009-12-09 | $83.60 | $83.60 | 38,540 | — | — |
| 2009-12-08 | $81.40 | $81.40 | 30,530 | — | — |
| 2009-12-07 | $81.10 | $81.10 | 16,370 | — | — |
| 2009-12-04 | $79.90 | $79.90 | 20,430 | — | — |
| 2009-12-03 | $74.00 | $74.00 | 17,730 | — | — |
| 2009-12-02 | $74.20 | $74.20 | 24,360 | — | — |
| 2009-12-01 | $73.00 | $73.00 | 21,230 | — | — |
| 2009-11-30 | $71.50 | $71.50 | 81,960 | — | — |
| 2009-11-27 | $67.50 | $67.50 | 14,660 | — | — |
| 2009-11-25 | $71.60 | $71.60 | 5,410 | — | — |
| 2009-11-24 | $72.10 | $72.10 | 12,700 | — | — |
| 2009-11-23 | $72.00 | $72.00 | 14,600 | — | — |
| 2009-11-20 | $70.50 | $70.50 | 24,050 | — | — |
| 2009-11-19 | $70.60 | $70.60 | 36,110 | — | — |
| 2009-11-18 | $65.20 | $65.20 | 17,920 | — | — |
| 2009-11-17 | $64.40 | $64.40 | 21,200 | — | — |
| 2009-11-16 | $62.30 | $62.30 | 21,030 | — | — |
| 2009-11-13 | $55.60 | $55.60 | 9,770 | — | — |
| 2009-11-12 | $55.60 | $55.60 | 7,900 | — | — |
| 2009-11-11 | $56.50 | $56.50 | 4,890 | — | — |
| 2009-11-10 | $55.80 | $55.80 | 8,620 | — | — |
| 2009-11-09 | $58.70 | $58.70 | 6,670 | — | — |
| 2009-11-06 | $57.20 | $57.20 | 7,750 | — | — |
| 2009-11-05 | $58.10 | $58.10 | 9,790 | — | — |
| 2009-11-04 | $56.30 | $56.30 | 13,080 | — | — |
| 2009-11-03 | $53.40 | $53.40 | 19,110 | — | — |
| 2009-11-02 | $55.60 | $55.60 | 18,690 | — | — |
| 2009-10-30 | $58.40 | $58.40 | 19,070 | — | — |
| 2009-10-29 | $61.30 | $61.30 | 21,240 | — | — |
| 2009-10-28 | $54.30 | $54.30 | 30,940 | — | — |
| 2009-10-27 | $60.30 | $60.30 | 15,010 | — | — |
| 2009-10-26 | $62.50 | $62.50 | 24,620 | — | — |
| 2009-10-23 | $65.20 | $65.20 | 21,510 | — | — |
| 2009-10-22 | $68.40 | $68.40 | 17,900 | — | — |
| 2009-10-21 | $70.20 | $70.20 | 18,290 | — | — |
| 2009-10-20 | $71.50 | $71.50 | 9,100 | — | — |
| 2009-10-19 | $73.10 | $73.10 | 9,660 | — | — |
| 2009-10-16 | $72.90 | $72.90 | 22,590 | — | — |
| 2009-10-15 | $71.60 | $71.60 | 7,870 | — | — |
| 2009-10-14 | $72.80 | $72.80 | 7,610 | — | — |
| 2009-10-13 | $71.80 | $71.80 | 9,010 | — | — |
| 2009-10-12 | $73.30 | $73.30 | 7,250 | — | — |
| 2009-10-09 | $75.00 | $75.00 | 5,980 | — | — |
| 2009-10-08 | $76.70 | $76.70 | 7,990 | — | — |
| 2009-10-07 | $76.10 | $76.10 | 6,270 | — | — |
| 2009-10-06 | $75.80 | $75.80 | 8,690 | — | — |
| 2009-10-05 | $72.80 | $72.80 | 11,800 | — | — |
| 2009-10-02 | $72.00 | $72.00 | 13,640 | — | — |
| 2009-10-01 | $73.90 | $73.90 | 16,220 | — | — |
| 2009-09-30 | $78.90 | $78.90 | 11,930 | — | — |
| 2009-09-29 | $81.10 | $81.10 | 10,600 | — | — |
| 2009-09-28 | $80.80 | $80.80 | 18,210 | — | — |
| 2009-09-25 | $83.90 | $83.90 | 12,480 | — | — |
| 2009-09-24 | $82.40 | $82.40 | 15,530 | — | — |
| 2009-09-23 | $86.30 | $86.30 | 20,830 | — | — |
| 2009-09-22 | $84.90 | $84.90 | 20,070 | — | — |
| 2009-09-21 | $85.60 | $85.60 | 17,860 | — | — |
| 2009-09-18 | $86.30 | $86.30 | 59,080 | — | — |
| 2009-09-17 | $78.80 | $78.80 | 8,810 | — | — |
| 2009-09-16 | $79.40 | $79.40 | 11,570 | — | — |
| 2009-09-15 | $80.30 | $80.30 | 10,480 | — | — |
| 2009-09-14 | $81.00 | $81.00 | 8,500 | — | — |
| 2009-09-11 | $80.30 | $80.30 | 14,620 | — | — |
| 2009-09-10 | $83.90 | $83.90 | 9,680 | — | — |
| 2009-09-09 | $81.70 | $81.70 | 16,800 | — | — |
| 2009-09-08 | $78.60 | $78.60 | 16,360 | — | — |
| 2009-09-04 | $76.40 | $76.40 | 15,130 | — | — |
| 2009-09-03 | $73.20 | $73.20 | 21,490 | — | — |
| 2009-09-02 | $77.00 | $77.00 | 11,240 | — | — |
| 2009-09-01 | $76.50 | $76.50 | 19,070 | — | — |
| 2009-08-31 | $75.60 | $75.60 | 19,050 | — | — |
| 2009-08-28 | $76.90 | $76.90 | 9,810 | — | — |
| 2009-08-27 | $78.50 | $78.50 | 12,610 | — | — |
| 2009-08-26 | $79.20 | $79.20 | 8,190 | — | — |
| 2009-08-25 | $79.30 | $79.30 | 16,410 | — | — |
| 2009-08-24 | $83.10 | $83.10 | 10,680 | — | — |
| 2009-08-21 | $85.40 | $85.40 | 16,230 | — | — |
| 2009-08-20 | $86.10 | $86.10 | 3,790 | — | — |
| 2009-08-19 | $85.90 | $85.90 | 6,030 | — | — |
| 2009-08-18 | $83.10 | $83.10 | 17,670 | — | — |
| 2009-08-17 | $77.90 | $77.90 | 23,050 | — | — |
| 2009-08-14 | $85.60 | $85.60 | 20,410 | — | — |
| 2009-08-13 | $93.00 | $93.00 | 8,270 | — | — |
| 2009-08-12 | $92.50 | $92.50 | 10,500 | — | — |
| 2009-08-11 | $87.20 | $87.20 | 33,410 | — | — |
| 2009-08-10 | $96.30 | $96.30 | 6,840 | — | — |
| 2009-08-07 | $99.50 | $99.50 | 8,910 | — | — |
| 2009-08-06 | $95.90 | $95.90 | 14,600 | — | — |
| 2009-08-05 | $101.40 | $101.40 | 10,420 | — | — |
| 2009-08-04 | $103.30 | $103.30 | 14,390 | — | — |
| 2009-08-03 | $102.90 | $102.90 | 19,200 | — | — |
| 2009-07-31 | $106.00 | $106.00 | 13,780 | — | — |
| 2009-07-30 | $104.20 | $104.20 | 34,220 | — | — |
| 2009-07-29 | $99.90 | $99.90 | 17,950 | — | — |
| 2009-07-28 | $98.80 | $98.80 | 12,730 | — | — |
| 2009-07-27 | $99.90 | $99.90 | 9,480 | — | — |
| 2009-07-24 | $101.30 | $101.30 | 38,890 | — | — |
| 2009-07-23 | $104.00 | $104.00 | 22,050 | — | — |
| 2009-07-22 | $102.80 | $102.80 | 15,740 | — | — |
| 2009-07-21 | $104.60 | $104.60 | 18,440 | — | — |
| 2009-07-20 | $109.60 | $109.60 | 15,940 | — | — |
| 2009-07-17 | $108.80 | $108.80 | 15,890 | — | — |
| 2009-07-16 | $114.80 | $114.80 | 11,300 | — | — |
| 2009-07-15 | $115.40 | $115.40 | 16,440 | — | — |
| 2009-07-14 | $113.00 | $113.00 | 8,870 | — | — |
| 2009-07-13 | $111.90 | $111.90 | 10,560 | — | — |
| 2009-07-10 | $108.50 | $108.50 | 17,830 | — | — |
| 2009-07-09 | $106.50 | $106.50 | 20,880 | — | — |
| 2009-07-08 | $109.20 | $109.20 | 38,950 | — | — |
| 2009-07-07 | $115.00 | $115.00 | 36,570 | — | — |
| 2009-07-06 | $120.20 | $120.20 | 44,600 | — | — |
| 2009-07-02 | $113.20 | $113.20 | 40,020 | — | — |
| 2009-07-01 | $114.10 | $114.10 | 43,890 | — | — |
| 2009-06-30 | $113.20 | $113.20 | 59,480 | — | — |
| 2009-06-29 | $107.20 | $107.20 | 313,340 | — | — |
| 2009-06-26 | $109.80 | $109.80 | 765,520 | — | — |
| 2009-06-25 | $82.30 | $82.30 | 21,500 | — | — |
| 2009-06-24 | $78.90 | $78.90 | 21,430 | — | — |
| 2009-06-23 | $74.80 | $74.80 | 19,670 | — | — |
| 2009-06-22 | $74.60 | $74.60 | 22,420 | — | — |
| 2009-06-19 | $82.30 | $82.30 | 39,880 | — | — |
| 2009-06-18 | $81.90 | $81.90 | 17,410 | — | — |
| 2009-06-17 | $89.40 | $89.40 | 19,760 | — | — |
| 2009-06-16 | $85.20 | $85.20 | 23,560 | — | — |
| 2009-06-15 | $90.00 | $90.00 | 36,270 | — | — |
| 2009-06-12 | $104.20 | $104.20 | 34,900 | — | — |
| 2009-06-11 | $101.10 | $101.10 | 31,420 | — | — |
| 2009-06-10 | $93.40 | $93.40 | 14,270 | — | — |
| 2009-06-09 | $93.00 | $93.00 | 19,030 | — | — |
| 2009-06-08 | $90.90 | $90.90 | 5,120 | — | — |
| 2009-06-05 | $92.20 | $92.20 | 12,080 | — | — |
| 2009-06-04 | $92.90 | $92.90 | 7,910 | — | — |
| 2009-06-03 | $90.90 | $90.90 | 15,470 | — | — |
| 2009-06-02 | $94.50 | $94.50 | 9,970 | — | — |
| 2009-06-01 | $94.60 | $94.60 | 12,190 | — | — |
| 2009-05-29 | $90.20 | $90.20 | 8,330 | — | — |
| 2009-05-28 | $91.50 | $91.50 | 10,530 | — | — |
| 2009-05-27 | $92.30 | $92.30 | 22,320 | — | — |
| 2009-05-26 | $92.50 | $92.50 | 13,000 | — | — |
| 2009-05-22 | $91.40 | $91.40 | 12,080 | — | — |
| 2009-05-21 | $94.30 | $94.30 | 37,210 | — | — |
| 2009-05-20 | $94.90 | $94.90 | 81,820 | — | — |
| 2009-05-19 | $91.10 | $91.10 | 51,490 | — | — |
| 2009-05-18 | $76.70 | $76.70 | 5,950 | — | — |
| 2009-05-15 | $76.70 | $76.70 | 14,970 | — | — |
| 2009-05-14 | $73.70 | $73.70 | 17,010 | — | — |
| 2009-05-13 | $70.10 | $70.10 | 13,960 | — | — |
| 2009-05-12 | $76.30 | $76.30 | 13,360 | — | — |
| 2009-05-11 | $79.80 | $79.80 | 8,680 | — | — |
| 2009-05-08 | $76.50 | $76.50 | 6,040 | — | — |
| 2009-05-07 | $76.20 | $76.20 | 6,450 | — | — |
| 2009-05-06 | $78.20 | $78.20 | 14,090 | — | — |
| 2009-05-05 | $77.60 | $77.60 | 27,630 | — | — |
| 2009-05-04 | $80.10 | $80.10 | 18,880 | — | — |
| 2009-05-01 | $74.50 | $74.50 | 6,620 | — | — |
| 2009-04-30 | $74.30 | $74.30 | 8,960 | — | — |
| 2009-04-29 | $77.80 | $77.80 | 5,160 | — | — |
| 2009-04-28 | $77.00 | $77.00 | 10,870 | — | — |
| 2009-04-27 | $73.50 | $73.50 | 16,840 | — | — |
| 2009-04-24 | $83.00 | $83.00 | 10,140 | — | — |
| 2009-04-23 | $85.10 | $85.10 | 11,220 | — | — |
| 2009-04-22 | $83.80 | $83.80 | 28,230 | — | — |
| 2009-04-21 | $77.40 | $77.40 | 8,010 | — | — |
| 2009-04-20 | $78.40 | $78.40 | 12,260 | — | — |
| 2009-04-17 | $83.20 | $83.20 | 18,590 | — | — |
| 2009-04-16 | $78.20 | $78.20 | 16,190 | — | — |
| 2009-04-15 | $71.20 | $71.20 | 35,550 | — | — |
| 2009-04-14 | $70.00 | $70.00 | 23,490 | — | — |
| 2009-04-13 | $64.80 | $64.80 | 10,040 | — | — |
| 2009-04-09 | $61.50 | $61.50 | 22,550 | — | — |
| 2009-04-08 | $52.00 | $52.00 | 23,810 | — | — |
| 2009-04-07 | $42.00 | $42.00 | 4,950 | — | — |
| 2009-04-06 | $44.50 | $44.50 | 2,070 | — | — |
| 2009-04-03 | $44.40 | $44.40 | 2,100 | — | — |
| 2009-04-02 | $43.50 | $43.50 | 4,930 | — | — |
| 2009-04-01 | $44.50 | $44.50 | 2,520 | — | — |
| 2009-03-31 | $45.00 | $45.00 | 4,340 | — | — |
| 2009-03-30 | $44.50 | $44.50 | 5,680 | — | — |
| 2009-03-27 | $48.90 | $48.90 | 4,730 | — | — |
| 2009-03-26 | $48.00 | $48.00 | 12,060 | — | — |
| 2009-03-25 | $42.60 | $42.60 | 3,930 | — | — |
| 2009-03-24 | $44.00 | $44.00 | 3,270 | — | — |
| 2009-03-23 | $43.50 | $43.50 | 4,570 | — | — |
| 2009-03-20 | $39.50 | $39.50 | 8,100 | — | — |
| 2009-03-19 | $42.50 | $42.50 | 16,830 | — | — |
| 2009-03-18 | $35.50 | $35.50 | 18,800 | — | — |
| 2009-03-17 | $26.50 | $26.50 | 6,190 | — | — |
| 2009-03-16 | $28.20 | $28.20 | 3,590 | — | — |
| 2009-03-13 | $30.00 | $30.00 | 7,790 | — | — |
| 2009-03-12 | $31.50 | $31.50 | 9,790 | — | — |
| 2009-03-11 | $31.00 | $31.00 | 2,230 | — | — |
| 2009-03-10 | $30.00 | $30.00 | 3,550 | — | — |
| 2009-03-09 | $29.00 | $29.00 | 9,960 | — | — |
| 2009-03-06 | $32.40 | $32.40 | 2,660 | — | — |
| 2009-03-05 | $30.10 | $30.10 | 3,960 | — | — |
| 2009-03-04 | $35.70 | $35.70 | 5,300 | — | — |
| 2009-03-03 | $30.00 | $30.00 | 6,690 | — | — |
| 2009-03-02 | $39.20 | $39.20 | 11,800 | — | — |
| 2009-02-27 | $43.50 | $43.50 | 2,290 | — | — |
| 2009-02-26 | $44.60 | $44.60 | 7,550 | — | — |
| 2009-02-25 | $47.40 | $47.40 | 4,140 | — | — |
| 2009-02-24 | $46.40 | $46.40 | 3,090 | — | — |
| 2009-02-23 | $46.00 | $46.00 | 2,180 | — | — |
| 2009-02-20 | $47.00 | $47.00 | 5,750 | — | — |
| 2009-02-19 | $48.70 | $48.70 | 5,020 | — | — |
| 2009-02-18 | $48.00 | $48.00 | 7,340 | — | — |
| 2009-02-17 | $47.00 | $47.00 | 11,910 | — | — |
| 2009-02-13 | $47.00 | $47.00 | 1,750 | — | — |
| 2009-02-12 | $48.00 | $48.00 | 4,910 | — | — |
| 2009-02-11 | $47.00 | $47.00 | 3,650 | — | — |
| 2009-02-10 | $44.60 | $44.60 | 2,240 | — | — |
| 2009-02-09 | $45.90 | $45.90 | 2,260 | — | — |
| 2009-02-06 | $45.50 | $45.50 | 5,280 | — | — |
| 2009-02-05 | $43.30 | $43.30 | 5,460 | — | — |
| 2009-02-04 | $45.50 | $45.50 | 3,640 | — | — |
| 2009-02-03 | $46.50 | $46.50 | 5,900 | — | — |
| 2009-02-02 | $46.60 | $46.60 | 2,650 | — | — |
| 2009-01-30 | $47.90 | $47.90 | 3,590 | — | — |
| 2009-01-29 | $48.00 | $48.00 | 2,520 | — | — |
| 2009-01-28 | $50.50 | $50.50 | 1,640 | — | — |
| 2009-01-27 | $49.50 | $49.50 | 2,800 | — | — |
| 2009-01-26 | $50.90 | $50.90 | 5,750 | — | — |
| 2009-01-23 | $49.40 | $49.40 | 4,840 | — | — |
| 2009-01-22 | $47.50 | $47.50 | 7,180 | — | — |
| 2009-01-21 | $51.00 | $51.00 | 12,880 | — | — |
| 2009-01-20 | $51.10 | $51.10 | 18,380 | — | — |
| 2009-01-16 | $52.00 | $52.00 | 37,120 | — | — |
| 2009-01-15 | $47.00 | $47.00 | 3,860 | — | — |
| 2009-01-14 | $47.00 | $47.00 | 5,020 | — | — |
| 2009-01-13 | $49.00 | $49.00 | 2,770 | — | — |
| 2009-01-12 | $49.50 | $49.50 | 3,470 | — | — |
| 2009-01-09 | $49.50 | $49.50 | 14,650 | — | — |
| 2009-01-08 | $50.00 | $50.00 | 11,300 | — | — |
| 2009-01-07 | $48.00 | $48.00 | 4,450 | — | — |
| 2009-01-06 | $50.00 | $50.00 | 17,700 | — | — |
| 2009-01-05 | $50.00 | $50.00 | 20,790 | — | — |
| 2009-01-02 | $50.00 | $50.00 | 6,760 | — | — |