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
- 2007-11-29 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 | $58.20 | $70.34 | 222,033 | — | — |
| 2009-12-30 | $58.80 | $71.07 | 301,600 | — | — |
| 2009-12-29 | $59.10 | $71.43 | 321,727 | — | — |
| 2009-12-28 | $61.80 | $71.61 | 565,700 | — | — |
| 2009-12-24 | $62.10 | $71.96 | 286,927 | — | — |
| 2009-12-23 | $61.50 | $71.26 | 731,553 | — | — |
| 2009-12-22 | $58.50 | $67.79 | 399,093 | — | — |
| 2009-12-21 | $57.60 | $66.74 | 520,673 | — | — |
| 2009-12-18 | $59.85 | $69.35 | 577,047 | — | — |
| 2009-12-17 | $57.30 | $66.40 | 416,647 | — | — |
| 2009-12-16 | $57.30 | $66.40 | 746,980 | — | — |
| 2009-12-15 | $59.10 | $68.48 | 547,900 | — | — |
| 2009-12-14 | $61.35 | $71.09 | 390,013 | — | — |
| 2009-12-11 | $60.30 | $69.87 | 359,307 | — | — |
| 2009-12-10 | $60.90 | $70.57 | 139,660 | — | — |
| 2009-12-09 | $60.30 | $69.87 | 270,300 | — | — |
| 2009-12-08 | $60.75 | $70.39 | 331,220 | — | — |
| 2009-12-07 | $59.40 | $68.83 | 462,293 | — | — |
| 2009-12-04 | $59.70 | $69.18 | 642,700 | — | — |
| 2009-12-03 | $59.85 | $69.35 | 391,333 | — | — |
| 2009-12-02 | $60.45 | $70.05 | 342,300 | — | — |
| 2009-12-01 | $58.50 | $67.79 | 526,400 | — | — |
| 2009-11-30 | $60.45 | $70.05 | 552,887 | — | — |
| 2009-11-27 | $58.35 | $67.61 | 245,973 | — | — |
| 2009-11-25 | $59.25 | $68.66 | 261,980 | — | — |
| 2009-11-24 | $59.40 | $68.83 | 458,007 | — | — |
| 2009-11-23 | $59.85 | $69.35 | 385,153 | — | — |
| 2009-11-20 | $60.00 | $69.53 | 452,727 | — | — |
| 2009-11-19 | $59.70 | $69.18 | 681,367 | — | — |
| 2009-11-18 | $60.00 | $69.53 | 854,087 | — | — |
| 2009-11-17 | $58.95 | $68.31 | 700,687 | — | — |
| 2009-11-16 | $59.25 | $68.66 | 560,573 | — | — |
| 2009-11-13 | $58.05 | $67.27 | 444,060 | — | — |
| 2009-11-12 | $56.40 | $65.35 | 547,987 | — | — |
| 2009-11-11 | $56.85 | $65.88 | 1,031,647 | — | — |
| 2009-11-10 | $57.15 | $66.22 | 1,102,387 | — | — |
| 2009-11-09 | $57.90 | $67.09 | 701,213 | — | — |
| 2009-11-06 | $55.20 | $63.96 | 513,947 | — | — |
| 2009-11-05 | $55.35 | $64.14 | 455,053 | — | — |
| 2009-11-04 | $54.00 | $62.57 | 416,260 | — | — |
| 2009-11-03 | $55.95 | $64.83 | 506,967 | — | — |
| 2009-11-02 | $55.20 | $63.96 | 696,180 | — | — |
| 2009-10-30 | $52.35 | $60.66 | 629,373 | — | — |
| 2009-10-29 | $55.95 | $64.83 | 565,007 | — | — |
| 2009-10-28 | $52.35 | $60.66 | 581,120 | — | — |
| 2009-10-27 | $55.80 | $64.66 | 406,980 | — | — |
| 2009-10-26 | $57.60 | $66.74 | 780,560 | — | — |
| 2009-10-23 | $58.80 | $68.13 | 459,760 | — | — |
| 2009-10-22 | $58.50 | $67.79 | 304,593 | — | — |
| 2009-10-21 | $57.00 | $66.05 | 407,160 | — | — |
| 2009-10-20 | $57.15 | $66.22 | 469,280 | — | — |
| 2009-10-19 | $59.25 | $68.66 | 497,920 | — | — |
| 2009-10-16 | $58.50 | $67.79 | 503,673 | — | — |
| 2009-10-15 | $58.35 | $67.61 | 520,800 | — | — |
| 2009-10-14 | $59.10 | $68.48 | 617,333 | — | — |
| 2009-10-13 | $57.90 | $67.09 | 458,040 | — | — |
| 2009-10-12 | $59.25 | $68.66 | 423,593 | — | — |
| 2009-10-09 | $60.00 | $69.53 | 430,593 | — | — |
| 2009-10-08 | $60.15 | $69.70 | 759,407 | — | — |
| 2009-10-07 | $60.00 | $69.53 | 334,293 | — | — |
| 2009-10-06 | $60.00 | $69.53 | 793,013 | — | — |
| 2009-10-05 | $60.75 | $70.39 | 583,207 | — | — |
| 2009-10-02 | $57.75 | $66.92 | 821,587 | — | — |
| 2009-10-01 | $55.50 | $64.31 | 578,873 | — | — |
| 2009-09-30 | $57.30 | $66.40 | 476,253 | — | — |
| 2009-09-29 | $55.20 | $63.96 | 837,420 | — | — |
| 2009-09-28 | $58.95 | $66.22 | 685,653 | — | — |
| 2009-09-25 | $58.35 | $65.55 | 453,487 | — | — |
| 2009-09-24 | $59.70 | $67.07 | 672,040 | — | — |
| 2009-09-23 | $60.90 | $68.41 | 732,253 | — | — |
| 2009-09-22 | $64.50 | $72.46 | 1,668,300 | — | — |
| 2009-09-21 | $58.65 | $65.89 | 295,013 | — | — |
| 2009-09-18 | $59.25 | $66.56 | 596,813 | — | — |
| 2009-09-17 | $57.75 | $64.87 | 483,540 | — | — |
| 2009-09-16 | $59.85 | $67.23 | 861,947 | — | — |
| 2009-09-15 | $59.55 | $66.90 | 749,780 | — | — |
| 2009-09-14 | $58.95 | $66.22 | 527,760 | — | — |
| 2009-09-11 | $57.15 | $64.20 | 718,367 | — | — |
| 2009-09-10 | $58.95 | $66.22 | 322,353 | — | — |
| 2009-09-09 | $58.35 | $65.55 | 330,620 | — | — |
| 2009-09-08 | $57.60 | $64.71 | 265,647 | — | — |
| 2009-09-04 | $56.85 | $63.86 | 204,507 | — | — |
| 2009-09-03 | $57.00 | $64.03 | 413,367 | — | — |
| 2009-09-02 | $55.95 | $62.85 | 385,860 | — | — |
| 2009-09-01 | $55.80 | $62.68 | 1,368,980 | — | — |
| 2009-08-31 | $57.00 | $64.03 | 480,947 | — | — |
| 2009-08-28 | $56.85 | $63.86 | 401,480 | — | — |
| 2009-08-27 | $56.70 | $63.70 | 386,687 | — | — |
| 2009-08-26 | $57.30 | $64.37 | 462,627 | — | — |
| 2009-08-25 | $56.55 | $63.53 | 273,547 | — | — |
| 2009-08-24 | $56.25 | $63.19 | 366,787 | — | — |
| 2009-08-21 | $58.50 | $65.72 | 408,753 | — | — |
| 2009-08-20 | $58.05 | $65.21 | 587,280 | — | — |
| 2009-08-19 | $55.20 | $62.01 | 366,960 | — | — |
| 2009-08-18 | $56.10 | $63.02 | 404,120 | — | — |
| 2009-08-17 | $53.40 | $59.99 | 612,193 | — | — |
| 2009-08-14 | $53.70 | $60.33 | 365,627 | — | — |
| 2009-08-13 | $55.20 | $62.01 | 358,113 | — | — |
| 2009-08-12 | $54.45 | $61.17 | 662,727 | — | — |
| 2009-08-11 | $57.00 | $64.03 | 616,993 | — | — |
| 2009-08-10 | $58.95 | $66.22 | 807,867 | — | — |
| 2009-08-07 | $60.00 | $67.40 | 1,105,220 | — | — |
| 2009-08-06 | $58.05 | $65.21 | 862,253 | — | — |
| 2009-08-05 | $57.60 | $64.71 | 845,193 | — | — |
| 2009-08-04 | $54.90 | $61.67 | 702,627 | — | — |
| 2009-08-03 | $54.00 | $60.66 | 504,013 | — | — |
| 2009-07-31 | $53.70 | $60.33 | 464,007 | — | — |
| 2009-07-30 | $53.25 | $59.82 | 862,553 | — | — |
| 2009-07-29 | $52.35 | $58.81 | 421,587 | — | — |
| 2009-07-28 | $55.80 | $62.68 | 351,860 | — | — |
| 2009-07-27 | $57.30 | $64.37 | 398,147 | — | — |
| 2009-07-24 | $55.65 | $62.52 | 263,527 | — | — |
| 2009-07-23 | $55.50 | $62.35 | 854,820 | — | — |
| 2009-07-22 | $54.30 | $61.00 | 273,633 | — | — |
| 2009-07-21 | $55.20 | $62.01 | 372,660 | — | — |
| 2009-07-20 | $57.00 | $64.03 | 617,940 | — | — |
| 2009-07-17 | $55.35 | $62.18 | 800,433 | — | — |
| 2009-07-16 | $55.20 | $62.01 | 663,940 | — | — |
| 2009-07-15 | $53.85 | $60.49 | 1,082,627 | — | — |
| 2009-07-14 | $51.90 | $58.30 | 421,940 | — | — |
| 2009-07-13 | $50.85 | $57.12 | 701,247 | — | — |
| 2009-07-10 | $49.65 | $55.78 | 345,893 | — | — |
| 2009-07-09 | $49.05 | $55.10 | 380,427 | — | — |
| 2009-07-08 | $48.60 | $54.60 | 555,540 | — | — |
| 2009-07-07 | $48.00 | $53.92 | 706,033 | — | — |
| 2009-07-06 | $51.45 | $57.80 | 716,907 | — | — |
| 2009-07-02 | $48.30 | $54.26 | 860,373 | — | — |
| 2009-07-01 | $52.35 | $58.81 | 590,053 | — | — |
| 2009-06-30 | $52.35 | $58.81 | 416,627 | — | — |
| 2009-06-29 | $50.85 | $57.12 | 729,040 | — | — |
| 2009-06-26 | $49.50 | $55.61 | 2,405,060 | — | — |
| 2009-06-25 | $51.00 | $57.29 | 697,633 | — | — |
| 2009-06-24 | $49.20 | $55.27 | 571,573 | — | — |
| 2009-06-23 | $48.00 | $53.92 | 504,993 | — | — |
| 2009-06-22 | $46.50 | $52.24 | 1,167,880 | — | — |
| 2009-06-19 | $45.60 | $51.23 | 1,625,320 | — | — |
| 2009-06-18 | $47.10 | $52.91 | 478,513 | — | — |
| 2009-06-17 | $48.60 | $54.60 | 385,467 | — | — |
| 2009-06-16 | $49.05 | $55.10 | 549,333 | — | — |
| 2009-06-15 | $49.05 | $55.10 | 403,100 | — | — |
| 2009-06-12 | $49.20 | $55.27 | 535,840 | — | — |
| 2009-06-11 | $48.90 | $54.93 | 1,039,240 | — | — |
| 2009-06-10 | $51.00 | $57.29 | 569,693 | — | — |
| 2009-06-09 | $52.65 | $59.15 | 573,247 | — | — |
| 2009-06-08 | $50.40 | $56.62 | 431,940 | — | — |
| 2009-06-05 | $50.55 | $56.79 | 601,180 | — | — |
| 2009-06-04 | $52.50 | $58.98 | 572,993 | — | — |
| 2009-06-03 | $52.50 | $58.98 | 346,353 | — | — |
| 2009-06-02 | $52.35 | $58.81 | 837,347 | — | — |
| 2009-06-01 | $52.50 | $58.98 | 870,887 | — | — |
| 2009-05-29 | $52.35 | $58.81 | 3,896,813 | — | — |
| 2009-05-28 | $49.80 | $55.94 | 7,654,120 | — | — |
| 2009-05-27 | $50.85 | $55.78 | 593,887 | — | — |
| 2009-05-26 | $51.30 | $56.27 | 830,347 | — | — |
| 2009-05-22 | $54.15 | $59.40 | 73,480 | — | — |
| 2009-05-21 | $55.80 | $61.20 | 78,940 | — | — |
| 2009-05-20 | $55.05 | $60.38 | 122,080 | — | — |
| 2009-05-19 | $55.65 | $61.04 | 122,753 | — | — |
| 2009-05-18 | $55.95 | $61.37 | 164,400 | — | — |
| 2009-05-15 | $53.55 | $58.74 | 265,413 | — | — |
| 2009-05-14 | $53.55 | $58.74 | 119,500 | — | — |
| 2009-05-13 | $51.90 | $56.93 | 259,860 | — | — |
| 2009-05-12 | $53.40 | $58.57 | 110,907 | — | — |
| 2009-05-11 | $53.40 | $58.57 | 119,287 | — | — |
| 2009-05-08 | $56.25 | $61.70 | 120,547 | — | — |
| 2009-05-07 | $51.75 | $56.76 | 327,847 | — | — |
| 2009-05-06 | $56.40 | $61.86 | 684,180 | — | — |
| 2009-05-05 | $56.70 | $62.19 | 307,220 | — | — |
| 2009-05-04 | $55.80 | $61.20 | 318,560 | — | — |
| 2009-05-01 | $51.60 | $56.60 | 181,607 | — | — |
| 2009-04-30 | $52.95 | $58.08 | 179,527 | — | — |
| 2009-04-29 | $53.85 | $59.07 | 250,693 | — | — |
| 2009-04-28 | $52.50 | $57.59 | 367,287 | — | — |
| 2009-04-27 | $51.60 | $56.60 | 269,940 | — | — |
| 2009-04-24 | $54.00 | $59.23 | 485,680 | — | — |
| 2009-04-23 | $52.05 | $57.09 | 529,387 | — | — |
| 2009-04-22 | $49.05 | $53.80 | 392,453 | — | — |
| 2009-04-21 | $48.75 | $53.47 | 453,273 | — | — |
| 2009-04-20 | $48.45 | $53.14 | 756,340 | — | — |
| 2009-04-17 | $51.00 | $55.94 | 1,213,267 | — | — |
| 2009-04-16 | $50.25 | $55.12 | 6,566,180 | — | — |
| 2009-04-15 | $48.75 | $53.47 | 413,413 | — | — |
| 2009-04-14 | $49.20 | $53.97 | 145,553 | — | — |
| 2009-04-13 | $49.80 | $54.62 | 64,900 | — | — |
| 2009-04-09 | $52.65 | $57.75 | 32,707 | — | — |
| 2009-04-08 | $47.70 | $52.32 | 33,180 | — | — |
| 2009-04-07 | $46.95 | $51.50 | 22,400 | — | — |
| 2009-04-06 | $49.35 | $54.13 | 78,187 | — | — |
| 2009-04-03 | $54.75 | $60.05 | 49,980 | — | — |
| 2009-04-02 | $54.30 | $59.56 | 81,040 | — | — |
| 2009-04-01 | $51.75 | $55.78 | 26,527 | — | — |
| 2009-03-31 | $50.40 | $54.32 | 21,613 | — | — |
| 2009-03-30 | $45.90 | $49.47 | 33,580 | — | — |
| 2009-03-27 | $49.20 | $53.03 | 32,380 | — | — |
| 2009-03-26 | $52.35 | $56.42 | 84,107 | — | — |
| 2009-03-25 | $50.55 | $54.48 | 90,533 | — | — |
| 2009-03-24 | $50.25 | $54.16 | 145,033 | — | — |
| 2009-03-23 | $47.25 | $50.93 | 272,073 | — | — |
| 2009-03-20 | $39.15 | $42.20 | 57,900 | — | — |
| 2009-03-19 | $43.50 | $46.88 | 68,233 | — | — |
| 2009-03-18 | $43.50 | $46.88 | 236,813 | — | — |
| 2009-03-17 | $39.30 | $42.36 | 225,720 | — | — |
| 2009-03-16 | $39.75 | $42.84 | 62,407 | — | — |
| 2009-03-13 | $45.15 | $48.66 | 33,007 | — | — |
| 2009-03-12 | $44.85 | $48.34 | 35,413 | — | — |
| 2009-03-11 | $43.20 | $46.56 | 41,100 | — | — |
| 2009-03-10 | $39.45 | $42.52 | 95,093 | — | — |
| 2009-03-09 | $37.65 | $40.58 | 70,420 | — | — |
| 2009-03-06 | $37.50 | $40.42 | 38,660 | — | — |
| 2009-03-05 | $37.35 | $40.26 | 58,620 | — | — |
| 2009-03-04 | $42.30 | $45.59 | 71,673 | — | — |
| 2009-03-03 | $41.25 | $44.46 | 50,340 | — | — |
| 2009-03-02 | $42.15 | $45.43 | 53,020 | — | — |
| 2009-02-27 | $44.85 | $48.34 | 80,713 | — | — |
| 2009-02-26 | $43.05 | $46.40 | 35,560 | — | — |
| 2009-02-25 | $44.55 | $48.02 | 26,753 | — | — |
| 2009-02-24 | $44.70 | $48.18 | 68,173 | — | — |
| 2009-02-23 | $42.60 | $45.91 | 88,353 | — | — |
| 2009-02-20 | $43.50 | $46.88 | 43,807 | — | — |
| 2009-02-19 | $44.70 | $48.18 | 42,873 | — | — |
| 2009-02-18 | $41.25 | $44.46 | 89,080 | — | — |
| 2009-02-17 | $44.85 | $48.34 | 32,100 | — | — |
| 2009-02-13 | $46.50 | $50.12 | 31,887 | — | — |
| 2009-02-12 | $46.80 | $50.44 | 60,433 | — | — |
| 2009-02-11 | $46.50 | $50.12 | 45,427 | — | — |
| 2009-02-10 | $45.00 | $48.50 | 73,573 | — | — |
| 2009-02-09 | $48.00 | $51.73 | 43,740 | — | — |
| 2009-02-06 | $48.15 | $51.90 | 47,553 | — | — |
| 2009-02-05 | $46.65 | $50.28 | 78,067 | — | — |
| 2009-02-04 | $48.75 | $52.54 | 47,887 | — | — |
| 2009-02-03 | $49.95 | $53.84 | 73,667 | — | — |
| 2009-02-02 | $49.50 | $53.35 | 96,913 | — | — |
| 2009-01-30 | $49.50 | $53.35 | 35,780 | — | — |
| 2009-01-29 | $51.90 | $55.94 | 121,120 | — | — |
| 2009-01-28 | $52.35 | $56.42 | 95,040 | — | — |
| 2009-01-27 | $49.50 | $53.35 | 36,673 | — | — |
| 2009-01-26 | $52.50 | $56.58 | 30,393 | — | — |
| 2009-01-23 | $50.10 | $54.00 | 73,247 | — | — |
| 2009-01-22 | $46.80 | $50.44 | 36,467 | — | — |
| 2009-01-21 | $50.25 | $54.16 | 46,333 | — | — |
| 2009-01-20 | $44.10 | $47.53 | 29,133 | — | — |
| 2009-01-16 | $50.85 | $54.81 | 29,153 | — | — |
| 2009-01-15 | $49.35 | $53.19 | 21,667 | — | — |
| 2009-01-14 | $46.65 | $50.28 | 36,633 | — | — |
| 2009-01-13 | $51.75 | $55.78 | 40,333 | — | — |
| 2009-01-12 | $45.75 | $49.31 | 34,113 | — | — |
| 2009-01-09 | $48.30 | $52.06 | 42,853 | — | — |
| 2009-01-08 | $53.70 | $57.88 | 22,527 | — | — |
| 2009-01-07 | $54.00 | $58.20 | 59,813 | — | — |
| 2009-01-06 | $54.00 | $58.20 | 85,527 | — | — |
| 2009-01-05 | $53.10 | $57.23 | 79,947 | — | — |
| 2009-01-02 | $50.40 | $54.32 | 48,780 | — | — |