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
- 2007-03-30 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 | $64.33 | $94.44 | 9,857 | — | — |
| 2009-12-30 | $63.91 | $93.82 | 15,614 | — | — |
| 2009-12-29 | $63.21 | $92.80 | 21,471 | — | — |
| 2009-12-28 | $61.11 | $89.71 | 23,671 | — | — |
| 2009-12-24 | $60.41 | $88.69 | 8,614 | — | — |
| 2009-12-23 | $60.13 | $88.27 | 10,500 | — | — |
| 2009-12-22 | $61.04 | $89.61 | 13,771 | — | — |
| 2009-12-21 | $61.60 | $90.43 | 16,629 | — | — |
| 2009-12-18 | $61.53 | $90.33 | 39,714 | — | — |
| 2009-12-17 | $62.09 | $91.15 | 14,486 | — | — |
| 2009-12-16 | $62.30 | $91.46 | 21,143 | — | — |
| 2009-12-15 | $62.30 | $91.46 | 36,043 | — | — |
| 2009-12-14 | $58.59 | $86.01 | 26,843 | — | — |
| 2009-12-11 | $55.30 | $81.18 | 11,971 | — | — |
| 2009-12-10 | $54.60 | $80.16 | 12,929 | — | — |
| 2009-12-09 | $54.46 | $79.95 | 16,186 | — | — |
| 2009-12-08 | $55.02 | $80.77 | 10,543 | — | — |
| 2009-12-07 | $55.23 | $81.08 | 12,814 | — | — |
| 2009-12-04 | $55.30 | $81.18 | 14,986 | — | — |
| 2009-12-03 | $54.88 | $80.57 | 16,600 | — | — |
| 2009-12-02 | $53.55 | $78.61 | 9,529 | — | — |
| 2009-12-01 | $53.34 | $78.31 | 23,886 | — | — |
| 2009-11-30 | $53.20 | $78.10 | 11,871 | — | — |
| 2009-11-27 | $54.18 | $79.54 | 9,600 | — | — |
| 2009-11-25 | $54.11 | $79.44 | 13,043 | — | — |
| 2009-11-24 | $52.78 | $77.48 | 14,571 | — | — |
| 2009-11-23 | $52.71 | $77.38 | 21,357 | — | — |
| 2009-11-20 | $52.99 | $77.79 | 15,900 | — | — |
| 2009-11-19 | $53.90 | $79.13 | 8,757 | — | — |
| 2009-11-18 | $54.53 | $80.05 | 35,700 | — | — |
| 2009-11-17 | $53.55 | $78.61 | 26,057 | — | — |
| 2009-11-16 | $53.13 | $78.00 | 21,814 | — | — |
| 2009-11-13 | $52.92 | $77.69 | 14,986 | — | — |
| 2009-11-12 | $54.67 | $80.26 | 17,814 | — | — |
| 2009-11-11 | $53.69 | $78.82 | 16,514 | — | — |
| 2009-11-10 | $54.74 | $80.36 | 24,629 | — | — |
| 2009-11-09 | $53.41 | $78.41 | 28,514 | — | — |
| 2009-11-06 | $55.30 | $81.18 | 18,086 | — | — |
| 2009-11-05 | $55.23 | $81.08 | 13,171 | — | — |
| 2009-11-04 | $54.18 | $79.54 | 18,514 | — | — |
| 2009-11-03 | $54.53 | $80.05 | 51,086 | — | — |
| 2009-11-02 | $57.96 | $80.88 | 119,143 | — | — |
| 2009-10-30 | $64.40 | $89.86 | 41,900 | — | — |
| 2009-10-29 | $64.12 | $89.47 | 101,429 | — | — |
| 2009-10-28 | $68.74 | $95.92 | 33,300 | — | — |
| 2009-10-27 | $72.03 | $100.51 | 27,229 | — | — |
| 2009-10-26 | $71.33 | $99.53 | 25,229 | — | — |
| 2009-10-23 | $71.12 | $99.24 | 14,186 | — | — |
| 2009-10-22 | $72.17 | $100.70 | 20,386 | — | — |
| 2009-10-21 | $73.08 | $101.97 | 30,571 | — | — |
| 2009-10-20 | $71.40 | $99.63 | 26,086 | — | — |
| 2009-10-19 | $70.63 | $98.55 | 53,157 | — | — |
| 2009-10-16 | $69.65 | $97.19 | 35,429 | — | — |
| 2009-10-15 | $68.67 | $95.82 | 14,486 | — | — |
| 2009-10-14 | $68.18 | $95.14 | 21,900 | — | — |
| 2009-10-13 | $68.11 | $95.04 | 11,257 | — | — |
| 2009-10-12 | $67.97 | $94.84 | 12,843 | — | — |
| 2009-10-09 | $68.60 | $95.72 | 23,200 | — | — |
| 2009-10-08 | $69.16 | $96.50 | 47,043 | — | — |
| 2009-10-07 | $66.99 | $93.48 | 19,286 | — | — |
| 2009-10-06 | $65.59 | $91.52 | 18,129 | — | — |
| 2009-10-05 | $65.59 | $91.52 | 15,214 | — | — |
| 2009-10-02 | $63.35 | $88.40 | 28,400 | — | — |
| 2009-10-01 | $64.75 | $90.35 | 17,986 | — | — |
| 2009-09-30 | $64.19 | $89.57 | 7,914 | — | — |
| 2009-09-29 | $63.84 | $89.08 | 8,771 | — | — |
| 2009-09-28 | $63.91 | $89.18 | 14,557 | — | — |
| 2009-09-25 | $63.21 | $88.20 | 12,200 | — | — |
| 2009-09-24 | $64.54 | $90.06 | 31,457 | — | — |
| 2009-09-23 | $62.02 | $86.54 | 19,543 | — | — |
| 2009-09-22 | $61.39 | $85.66 | 33,986 | — | — |
| 2009-09-21 | $60.27 | $84.10 | 17,186 | — | — |
| 2009-09-18 | $58.66 | $81.85 | 39,700 | — | — |
| 2009-09-17 | $55.44 | $77.36 | 47,029 | — | — |
| 2009-09-16 | $55.37 | $77.26 | 20,757 | — | — |
| 2009-09-15 | $54.95 | $76.68 | 10,486 | — | — |
| 2009-09-14 | $55.23 | $77.07 | 12,214 | — | — |
| 2009-09-11 | $55.37 | $77.26 | 9,643 | — | — |
| 2009-09-10 | $55.02 | $76.77 | 28,186 | — | — |
| 2009-09-09 | $55.44 | $77.36 | 12,814 | — | — |
| 2009-09-08 | $55.58 | $77.55 | 10,871 | — | — |
| 2009-09-04 | $54.95 | $76.68 | 7,771 | — | — |
| 2009-09-03 | $55.02 | $76.77 | 6,857 | — | — |
| 2009-09-02 | $53.41 | $74.53 | 17,386 | — | — |
| 2009-09-01 | $54.39 | $75.89 | 16,629 | — | — |
| 2009-08-31 | $55.37 | $77.26 | 11,600 | — | — |
| 2009-08-28 | $55.02 | $76.77 | 11,757 | — | — |
| 2009-08-27 | $55.23 | $77.07 | 12,186 | — | — |
| 2009-08-26 | $55.44 | $77.36 | 6,500 | — | — |
| 2009-08-25 | $55.65 | $77.65 | 12,914 | — | — |
| 2009-08-24 | $55.51 | $77.46 | 24,900 | — | — |
| 2009-08-21 | $55.79 | $77.85 | 14,800 | — | — |
| 2009-08-20 | $55.58 | $77.55 | 22,771 | — | — |
| 2009-08-19 | $53.83 | $75.11 | 11,300 | — | — |
| 2009-08-18 | $53.48 | $74.62 | 10,400 | — | — |
| 2009-08-17 | $52.85 | $73.74 | 18,757 | — | — |
| 2009-08-14 | $54.04 | $75.41 | 12,700 | — | — |
| 2009-08-13 | $53.27 | $74.33 | 12,371 | — | — |
| 2009-08-12 | $53.48 | $74.62 | 26,586 | — | — |
| 2009-08-11 | $53.20 | $74.23 | 32,000 | — | — |
| 2009-08-10 | $55.51 | $77.46 | 32,043 | — | — |
| 2009-08-07 | $55.79 | $77.85 | 48,829 | — | — |
| 2009-08-06 | $56.91 | $79.41 | 51,257 | — | — |
| 2009-08-05 | $57.96 | $80.88 | 42,857 | — | — |
| 2009-08-04 | $60.55 | $84.49 | 76,957 | — | — |
| 2009-08-03 | $68.11 | $91.03 | 109,086 | — | — |
| 2009-07-31 | $73.78 | $98.61 | 73,357 | — | — |
| 2009-07-30 | $78.47 | $104.88 | 47,657 | — | — |
| 2009-07-29 | $75.88 | $101.42 | 26,500 | — | — |
| 2009-07-28 | $76.86 | $102.73 | 28,057 | — | — |
| 2009-07-27 | $77.35 | $103.38 | 31,029 | — | — |
| 2009-07-24 | $74.41 | $99.45 | 52,400 | — | — |
| 2009-07-23 | $69.86 | $93.37 | 26,571 | — | — |
| 2009-07-22 | $70.21 | $93.84 | 16,471 | — | — |
| 2009-07-21 | $70.56 | $94.31 | 39,186 | — | — |
| 2009-07-20 | $70.49 | $94.21 | 45,500 | — | — |
| 2009-07-17 | $69.93 | $93.47 | 33,000 | — | — |
| 2009-07-16 | $69.30 | $92.62 | 13,557 | — | — |
| 2009-07-15 | $67.41 | $90.10 | 13,886 | — | — |
| 2009-07-14 | $64.40 | $86.07 | 27,229 | — | — |
| 2009-07-13 | $65.73 | $87.85 | 7,814 | — | — |
| 2009-07-10 | $64.47 | $86.17 | 10,900 | — | — |
| 2009-07-09 | $64.33 | $85.98 | 14,586 | — | — |
| 2009-07-08 | $62.93 | $84.11 | 24,314 | — | — |
| 2009-07-07 | $61.74 | $82.52 | 11,529 | — | — |
| 2009-07-06 | $63.07 | $84.30 | 13,529 | — | — |
| 2009-07-02 | $63.84 | $85.33 | 12,514 | — | — |
| 2009-07-01 | $66.22 | $88.51 | 16,271 | — | — |
| 2009-06-30 | $63.00 | $84.20 | 25,057 | — | — |
| 2009-06-29 | $63.07 | $84.30 | 8,100 | — | — |
| 2009-06-26 | $63.00 | $84.20 | 11,329 | — | — |
| 2009-06-25 | $62.65 | $83.74 | 14,443 | — | — |
| 2009-06-24 | $60.48 | $80.84 | 13,014 | — | — |
| 2009-06-23 | $60.41 | $80.74 | 11,471 | — | — |
| 2009-06-22 | $60.90 | $81.40 | 8,000 | — | — |
| 2009-06-19 | $63.49 | $84.86 | 9,729 | — | — |
| 2009-06-18 | $64.12 | $85.70 | 10,771 | — | — |
| 2009-06-17 | $63.84 | $85.33 | 8,829 | — | — |
| 2009-06-16 | $65.52 | $87.57 | 14,114 | — | — |
| 2009-06-15 | $67.76 | $90.57 | 11,271 | — | — |
| 2009-06-12 | $70.00 | $93.56 | 10,943 | — | — |
| 2009-06-11 | $70.07 | $93.65 | 6,771 | — | — |
| 2009-06-10 | $70.21 | $93.84 | 14,043 | — | — |
| 2009-06-09 | $69.79 | $93.28 | 8,057 | — | — |
| 2009-06-08 | $68.81 | $91.97 | 9,071 | — | — |
| 2009-06-05 | $69.30 | $92.62 | 9,857 | — | — |
| 2009-06-04 | $70.42 | $94.12 | 17,043 | — | — |
| 2009-06-03 | $71.19 | $95.15 | 5,814 | — | — |
| 2009-06-02 | $72.03 | $96.27 | 12,557 | — | — |
| 2009-06-01 | $72.45 | $96.83 | 17,771 | — | — |
| 2009-05-29 | $69.79 | $93.28 | 13,971 | — | — |
| 2009-05-28 | $65.66 | $87.76 | 15,757 | — | — |
| 2009-05-27 | $64.96 | $86.82 | 6,386 | — | — |
| 2009-05-26 | $65.45 | $87.48 | 8,100 | — | — |
| 2009-05-22 | $63.84 | $85.33 | 6,200 | — | — |
| 2009-05-21 | $64.26 | $85.89 | 13,314 | — | — |
| 2009-05-20 | $64.54 | $86.26 | 23,471 | — | — |
| 2009-05-19 | $63.21 | $84.48 | 8,100 | — | — |
| 2009-05-18 | $62.51 | $83.55 | 8,757 | — | — |
| 2009-05-15 | $58.45 | $78.12 | 11,214 | — | — |
| 2009-05-14 | $61.39 | $82.05 | 13,057 | — | — |
| 2009-05-13 | $57.12 | $76.34 | 14,314 | — | — |
| 2009-05-12 | $59.99 | $80.18 | 10,029 | — | — |
| 2009-05-11 | $61.39 | $82.05 | 8,614 | — | — |
| 2009-05-08 | $64.89 | $86.73 | 12,014 | — | — |
| 2009-05-07 | $63.70 | $85.14 | 14,214 | — | — |
| 2009-05-06 | $64.75 | $86.54 | 7,000 | — | — |
| 2009-05-05 | $65.31 | $87.29 | 27,100 | — | — |
| 2009-05-04 | $69.72 | $89.35 | 28,171 | — | — |
| 2009-05-01 | $63.84 | $81.81 | 17,171 | — | — |
| 2009-04-30 | $62.65 | $80.29 | 20,486 | — | — |
| 2009-04-29 | $62.09 | $79.57 | 27,100 | — | — |
| 2009-04-28 | $55.72 | $71.41 | 43,900 | — | — |
| 2009-04-27 | $56.21 | $72.04 | 27,814 | — | — |
| 2009-04-24 | $57.33 | $73.47 | 15,643 | — | — |
| 2009-04-23 | $52.43 | $67.19 | 10,314 | — | — |
| 2009-04-22 | $51.24 | $65.67 | 19,800 | — | — |
| 2009-04-21 | $49.77 | $63.78 | 14,300 | — | — |
| 2009-04-20 | $49.91 | $63.96 | 14,514 | — | — |
| 2009-04-17 | $54.25 | $69.52 | 15,214 | — | — |
| 2009-04-16 | $52.50 | $67.28 | 14,171 | — | — |
| 2009-04-15 | $50.54 | $64.77 | 10,129 | — | — |
| 2009-04-14 | $49.00 | $62.80 | 12,100 | — | — |
| 2009-04-13 | $49.35 | $63.24 | 13,514 | — | — |
| 2009-04-09 | $48.72 | $62.44 | 12,286 | — | — |
| 2009-04-08 | $48.16 | $61.72 | 22,786 | — | — |
| 2009-04-07 | $47.25 | $60.55 | 9,000 | — | — |
| 2009-04-06 | $48.09 | $61.63 | 6,029 | — | — |
| 2009-04-03 | $50.40 | $64.59 | 15,671 | — | — |
| 2009-04-02 | $47.81 | $61.27 | 17,129 | — | — |
| 2009-04-01 | $47.60 | $61.00 | 15,200 | — | — |
| 2009-03-31 | $48.30 | $61.90 | 8,300 | — | — |
| 2009-03-30 | $46.06 | $59.03 | 9,014 | — | — |
| 2009-03-27 | $46.69 | $59.84 | 4,843 | — | — |
| 2009-03-26 | $48.51 | $62.17 | 11,614 | — | — |
| 2009-03-25 | $46.62 | $59.75 | 9,700 | — | — |
| 2009-03-24 | $49.00 | $62.80 | 8,100 | — | — |
| 2009-03-23 | $49.91 | $63.96 | 17,900 | — | — |
| 2009-03-20 | $48.86 | $62.62 | 19,771 | — | — |
| 2009-03-19 | $49.98 | $64.05 | 11,871 | — | — |
| 2009-03-18 | $44.94 | $57.59 | 4,886 | — | — |
| 2009-03-17 | $45.29 | $58.04 | 3,957 | — | — |
| 2009-03-16 | $44.31 | $56.79 | 5,543 | — | — |
| 2009-03-13 | $43.75 | $56.07 | 6,886 | — | — |
| 2009-03-12 | $43.47 | $55.71 | 4,686 | — | — |
| 2009-03-11 | $42.35 | $54.27 | 6,800 | — | — |
| 2009-03-10 | $39.76 | $50.95 | 13,300 | — | — |
| 2009-03-09 | $37.45 | $47.99 | 5,929 | — | — |
| 2009-03-06 | $36.61 | $46.92 | 6,900 | — | — |
| 2009-03-05 | $38.71 | $49.61 | 5,314 | — | — |
| 2009-03-04 | $41.02 | $52.57 | 6,257 | — | — |
| 2009-03-03 | $40.32 | $51.67 | 11,500 | — | — |
| 2009-03-02 | $44.38 | $56.88 | 8,014 | — | — |
| 2009-02-27 | $47.46 | $60.82 | 11,557 | — | — |
| 2009-02-26 | $46.06 | $59.03 | 6,957 | — | — |
| 2009-02-25 | $46.90 | $60.10 | 4,171 | — | — |
| 2009-02-24 | $48.72 | $62.44 | 7,843 | — | — |
| 2009-02-23 | $46.13 | $59.12 | 13,700 | — | — |
| 2009-02-20 | $51.17 | $65.58 | 6,886 | — | — |
| 2009-02-19 | $53.76 | $68.90 | 8,486 | — | — |
| 2009-02-18 | $52.85 | $67.73 | 13,829 | — | — |
| 2009-02-17 | $55.72 | $71.41 | 20,714 | — | — |
| 2009-02-13 | $63.28 | $81.10 | 8,800 | — | — |
| 2009-02-12 | $64.47 | $82.62 | 7,900 | — | — |
| 2009-02-11 | $64.19 | $82.26 | 5,543 | — | — |
| 2009-02-10 | $64.26 | $82.35 | 6,457 | — | — |
| 2009-02-09 | $66.85 | $85.67 | 13,314 | — | — |
| 2009-02-06 | $65.38 | $83.79 | 19,043 | — | — |
| 2009-02-05 | $74.27 | $85.76 | 26,500 | — | — |
| 2009-02-04 | $72.38 | $83.58 | 14,814 | — | — |
| 2009-02-03 | $70.77 | $81.72 | 44,386 | — | — |
| 2009-02-02 | $69.65 | $80.43 | 13,271 | — | — |
| 2009-01-30 | $66.85 | $77.19 | 36,929 | — | — |
| 2009-01-29 | $62.30 | $71.94 | 4,286 | — | — |
| 2009-01-28 | $65.38 | $75.50 | 13,386 | — | — |
| 2009-01-27 | $64.33 | $74.28 | 13,929 | — | — |
| 2009-01-26 | $63.35 | $73.15 | 6,586 | — | — |
| 2009-01-23 | $59.50 | $68.71 | 6,643 | — | — |
| 2009-01-22 | $57.61 | $66.52 | 55,014 | — | — |
| 2009-01-21 | $62.79 | $72.50 | 4,971 | — | — |
| 2009-01-20 | $63.70 | $73.56 | 8,443 | — | — |
| 2009-01-16 | $67.20 | $77.60 | 7,471 | — | — |
| 2009-01-15 | $63.35 | $73.15 | 9,671 | — | — |
| 2009-01-14 | $68.25 | $78.81 | 8,471 | — | — |
| 2009-01-13 | $69.16 | $79.86 | 11,343 | — | — |
| 2009-01-12 | $71.33 | $82.37 | 12,829 | — | — |
| 2009-01-09 | $71.89 | $83.01 | 10,371 | — | — |
| 2009-01-08 | $73.01 | $84.31 | 18,986 | — | — |
| 2009-01-07 | $66.50 | $76.79 | 7,000 | — | — |
| 2009-01-06 | $67.97 | $78.49 | 14,957 | — | — |
| 2009-01-05 | $60.06 | $69.35 | 10,614 | — | — |
| 2009-01-02 | $61.18 | $70.65 | 13,886 | — | — |