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
- 2006-10-16 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 | $62.44 | $74.30 | 15,643 | — | — |
| 2009-12-30 | $63.00 | $74.96 | 5,121 | — | — |
| 2009-12-29 | $63.70 | $75.80 | 5,321 | — | — |
| 2009-12-28 | $63.00 | $74.96 | 9,307 | — | — |
| 2009-12-24 | $63.00 | $74.96 | 2,800 | — | — |
| 2009-12-23 | $64.12 | $76.30 | 10,800 | — | — |
| 2009-12-22 | $63.00 | $74.96 | 8,886 | — | — |
| 2009-12-21 | $64.40 | $76.63 | 6,143 | — | — |
| 2009-12-18 | $65.10 | $77.46 | 4,729 | — | — |
| 2009-12-17 | $64.96 | $77.29 | 6,321 | — | — |
| 2009-12-16 | $67.90 | $80.79 | 14,479 | — | — |
| 2009-12-15 | $66.64 | $79.29 | 24,600 | — | — |
| 2009-12-14 | $64.12 | $76.30 | 9,521 | — | — |
| 2009-12-11 | $63.00 | $74.96 | 7,271 | — | — |
| 2009-12-10 | $63.28 | $75.30 | 20,243 | — | — |
| 2009-12-09 | $60.76 | $72.30 | 7,779 | — | — |
| 2009-12-08 | $60.76 | $72.30 | 7,829 | — | — |
| 2009-12-07 | $62.72 | $74.63 | 20,229 | — | — |
| 2009-12-04 | $62.02 | $73.80 | 8,179 | — | — |
| 2009-12-03 | $61.18 | $72.80 | 8,171 | — | — |
| 2009-12-02 | $60.48 | $71.96 | 8,521 | — | — |
| 2009-12-01 | $60.76 | $72.30 | 20,379 | — | — |
| 2009-11-30 | $61.60 | $73.30 | 8,107 | — | — |
| 2009-11-27 | $61.74 | $73.46 | 13,693 | — | — |
| 2009-11-25 | $63.42 | $75.46 | 7,857 | — | — |
| 2009-11-24 | $62.86 | $74.80 | 5,693 | — | — |
| 2009-11-23 | $62.30 | $74.13 | 8,886 | — | — |
| 2009-11-20 | $61.88 | $73.63 | 10,636 | — | — |
| 2009-11-19 | $61.46 | $73.13 | 13,686 | — | — |
| 2009-11-18 | $65.10 | $77.46 | 24,714 | — | — |
| 2009-11-17 | $62.44 | $74.30 | 19,893 | — | — |
| 2009-11-16 | $61.32 | $72.96 | 15,293 | — | — |
| 2009-11-13 | $61.60 | $73.30 | 6,300 | — | — |
| 2009-11-12 | $61.04 | $72.63 | 26,121 | — | — |
| 2009-11-11 | $65.80 | $78.29 | 17,621 | — | — |
| 2009-11-10 | $61.74 | $73.46 | 15,143 | — | — |
| 2009-11-09 | $59.50 | $70.80 | 10,693 | — | — |
| 2009-11-06 | $56.84 | $67.63 | 10,964 | — | — |
| 2009-11-05 | $58.52 | $69.63 | 9,557 | — | — |
| 2009-11-04 | $58.80 | $69.97 | 7,829 | — | — |
| 2009-11-03 | $58.66 | $69.80 | 10,064 | — | — |
| 2009-11-02 | $55.44 | $65.97 | 15,729 | — | — |
| 2009-10-30 | $57.26 | $68.13 | 11,293 | — | — |
| 2009-10-29 | $59.22 | $70.46 | 10,014 | — | — |
| 2009-10-28 | $56.00 | $66.63 | 26,079 | — | — |
| 2009-10-27 | $60.48 | $71.96 | 9,357 | — | — |
| 2009-10-26 | $61.74 | $73.46 | 18,486 | — | — |
| 2009-10-23 | $62.58 | $74.46 | 24,500 | — | — |
| 2009-10-22 | $66.64 | $79.29 | 12,879 | — | — |
| 2009-10-21 | $67.90 | $80.79 | 10,143 | — | — |
| 2009-10-20 | $69.02 | $82.13 | 12,250 | — | — |
| 2009-10-19 | $69.44 | $82.63 | 17,350 | — | — |
| 2009-10-16 | $70.70 | $84.12 | 18,786 | — | — |
| 2009-10-15 | $70.56 | $83.96 | 8,286 | — | — |
| 2009-10-14 | $70.56 | $83.96 | 9,800 | — | — |
| 2009-10-13 | $69.72 | $82.96 | 9,114 | — | — |
| 2009-10-12 | $70.98 | $84.46 | 9,264 | — | — |
| 2009-10-09 | $69.86 | $83.13 | 12,071 | — | — |
| 2009-10-08 | $71.68 | $85.29 | 14,064 | — | — |
| 2009-10-07 | $69.58 | $82.79 | 10,429 | — | — |
| 2009-10-06 | $69.72 | $82.96 | 13,343 | — | — |
| 2009-10-05 | $68.04 | $80.96 | 9,529 | — | — |
| 2009-10-02 | $65.80 | $78.29 | 17,864 | — | — |
| 2009-10-01 | $65.38 | $77.79 | 20,107 | — | — |
| 2009-09-30 | $70.56 | $83.96 | 33,436 | — | — |
| 2009-09-29 | $67.90 | $80.79 | 26,907 | — | — |
| 2009-09-28 | $64.96 | $77.29 | 38,229 | — | — |
| 2009-09-25 | $63.00 | $74.96 | 35,400 | — | — |
| 2009-09-24 | $65.24 | $77.63 | 46,743 | — | — |
| 2009-09-23 | $70.98 | $84.46 | 71,093 | — | — |
| 2009-09-22 | $77.14 | $91.79 | 59,000 | — | — |
| 2009-09-21 | $76.16 | $90.62 | 46,650 | — | — |
| 2009-09-18 | $83.30 | $99.12 | 71,243 | — | — |
| 2009-09-17 | $86.10 | $102.45 | 204,557 | — | — |
| 2009-09-16 | $77.98 | $92.79 | 214,293 | — | — |
| 2009-09-15 | $60.48 | $71.96 | 29,693 | — | — |
| 2009-09-14 | $54.88 | $65.30 | 19,921 | — | — |
| 2009-09-11 | $51.66 | $61.47 | 16,821 | — | — |
| 2009-09-10 | $52.64 | $62.64 | 7,236 | — | — |
| 2009-09-09 | $52.92 | $62.97 | 16,986 | — | — |
| 2009-09-08 | $51.94 | $61.80 | 6,486 | — | — |
| 2009-09-04 | $51.38 | $61.14 | 4,336 | — | — |
| 2009-09-03 | $53.06 | $63.14 | 8,964 | — | — |
| 2009-09-02 | $49.70 | $59.14 | 8,164 | — | — |
| 2009-09-01 | $50.40 | $59.97 | 10,957 | — | — |
| 2009-08-31 | $52.50 | $62.47 | 9,393 | — | — |
| 2009-08-28 | $51.94 | $61.80 | 17,743 | — | — |
| 2009-08-27 | $53.20 | $63.30 | 19,929 | — | — |
| 2009-08-26 | $51.52 | $61.30 | 5,893 | — | — |
| 2009-08-25 | $51.80 | $61.64 | 17,043 | — | — |
| 2009-08-24 | $52.78 | $62.80 | 18,050 | — | — |
| 2009-08-21 | $52.22 | $62.14 | 17,236 | — | — |
| 2009-08-20 | $49.70 | $59.14 | 6,279 | — | — |
| 2009-08-19 | $48.44 | $57.64 | 12,471 | — | — |
| 2009-08-18 | $47.88 | $56.97 | 8,429 | — | — |
| 2009-08-17 | $46.34 | $55.14 | 17,457 | — | — |
| 2009-08-14 | $49.28 | $58.64 | 14,279 | — | — |
| 2009-08-13 | $50.82 | $60.47 | 13,900 | — | — |
| 2009-08-12 | $50.82 | $60.47 | 15,157 | — | — |
| 2009-08-11 | $50.40 | $59.97 | 16,121 | — | — |
| 2009-08-10 | $52.50 | $62.47 | 9,143 | — | — |
| 2009-08-07 | $53.20 | $63.30 | 12,621 | — | — |
| 2009-08-06 | $51.80 | $61.64 | 16,629 | — | — |
| 2009-08-05 | $53.76 | $63.97 | 10,764 | — | — |
| 2009-08-04 | $54.74 | $65.13 | 14,579 | — | — |
| 2009-08-03 | $53.90 | $64.13 | 16,143 | — | — |
| 2009-07-31 | $53.48 | $63.63 | 9,671 | — | — |
| 2009-07-30 | $53.20 | $63.30 | 13,071 | — | — |
| 2009-07-29 | $51.94 | $61.80 | 23,907 | — | — |
| 2009-07-28 | $56.28 | $66.97 | 37,043 | — | — |
| 2009-07-27 | $56.84 | $67.63 | 29,664 | — | — |
| 2009-07-24 | $52.22 | $62.14 | 15,186 | — | — |
| 2009-07-23 | $50.68 | $60.30 | 22,871 | — | — |
| 2009-07-22 | $47.18 | $56.14 | 11,007 | — | — |
| 2009-07-21 | $44.94 | $53.47 | 6,521 | — | — |
| 2009-07-20 | $45.22 | $53.81 | 10,236 | — | — |
| 2009-07-17 | $44.10 | $52.47 | 11,764 | — | — |
| 2009-07-16 | $45.92 | $54.64 | 7,407 | — | — |
| 2009-07-15 | $45.08 | $53.64 | 14,071 | — | — |
| 2009-07-14 | $43.26 | $51.47 | 12,821 | — | — |
| 2009-07-13 | $41.30 | $49.14 | 8,536 | — | — |
| 2009-07-10 | $41.44 | $49.31 | 13,736 | — | — |
| 2009-07-09 | $41.02 | $48.81 | 7,186 | — | — |
| 2009-07-08 | $41.30 | $49.14 | 13,529 | — | — |
| 2009-07-07 | $43.40 | $51.64 | 11,250 | — | — |
| 2009-07-06 | $42.84 | $50.97 | 10,914 | — | — |
| 2009-07-02 | $44.66 | $53.14 | 16,600 | — | — |
| 2009-07-01 | $44.38 | $52.81 | 5,450 | — | — |
| 2009-06-30 | $45.36 | $53.97 | 8,557 | — | — |
| 2009-06-29 | $46.48 | $55.31 | 5,150 | — | — |
| 2009-06-26 | $46.62 | $55.47 | 10,293 | — | — |
| 2009-06-25 | $46.90 | $55.81 | 14,793 | — | — |
| 2009-06-24 | $46.34 | $55.14 | 25,136 | — | — |
| 2009-06-23 | $41.86 | $49.81 | 26,571 | — | — |
| 2009-06-22 | $43.12 | $51.31 | 24,793 | — | — |
| 2009-06-19 | $47.32 | $56.31 | 11,679 | — | — |
| 2009-06-18 | $47.88 | $56.97 | 9,421 | — | — |
| 2009-06-17 | $48.44 | $57.64 | 19,657 | — | — |
| 2009-06-16 | $50.82 | $60.47 | 16,079 | — | — |
| 2009-06-15 | $53.76 | $63.97 | 13,900 | — | — |
| 2009-06-12 | $55.58 | $66.13 | 11,014 | — | — |
| 2009-06-11 | $55.30 | $65.80 | 15,614 | — | — |
| 2009-06-10 | $53.90 | $64.13 | 14,786 | — | — |
| 2009-06-09 | $53.06 | $63.14 | 15,129 | — | — |
| 2009-06-08 | $52.78 | $62.80 | 17,207 | — | — |
| 2009-06-05 | $54.46 | $64.80 | 21,300 | — | — |
| 2009-06-04 | $54.60 | $64.97 | 23,964 | — | — |
| 2009-06-03 | $55.16 | $65.63 | 25,121 | — | — |
| 2009-06-02 | $58.52 | $69.63 | 23,621 | — | — |
| 2009-06-01 | $59.78 | $71.13 | 30,671 | — | — |
| 2009-05-29 | $57.68 | $68.63 | 10,000 | — | — |
| 2009-05-28 | $57.40 | $68.30 | 10,129 | — | — |
| 2009-05-27 | $57.26 | $68.13 | 9,757 | — | — |
| 2009-05-26 | $57.26 | $68.13 | 9,543 | — | — |
| 2009-05-22 | $57.12 | $67.97 | 7,814 | — | — |
| 2009-05-21 | $58.38 | $69.47 | 10,443 | — | — |
| 2009-05-20 | $60.76 | $72.30 | 18,936 | — | — |
| 2009-05-19 | $58.94 | $70.13 | 18,086 | — | — |
| 2009-05-18 | $55.16 | $65.63 | 11,493 | — | — |
| 2009-05-15 | $52.22 | $62.14 | 21,657 | — | — |
| 2009-05-14 | $53.20 | $63.30 | 18,143 | — | — |
| 2009-05-13 | $51.38 | $61.14 | 29,386 | — | — |
| 2009-05-12 | $58.10 | $69.13 | 21,879 | — | — |
| 2009-05-11 | $61.60 | $73.30 | 14,579 | — | — |
| 2009-05-08 | $65.24 | $77.63 | 12,207 | — | — |
| 2009-05-07 | $65.10 | $77.46 | 26,207 | — | — |
| 2009-05-06 | $63.84 | $75.96 | 27,314 | — | — |
| 2009-05-05 | $59.92 | $71.30 | 30,707 | — | — |
| 2009-05-04 | $61.60 | $73.30 | 30,400 | — | — |
| 2009-05-01 | $56.98 | $67.80 | 20,614 | — | — |
| 2009-04-30 | $58.80 | $69.97 | 20,986 | — | — |
| 2009-04-29 | $56.42 | $67.13 | 26,564 | — | — |
| 2009-04-28 | $57.96 | $68.97 | 17,743 | — | — |
| 2009-04-27 | $53.20 | $63.30 | 22,136 | — | — |
| 2009-04-24 | $57.54 | $68.47 | 22,171 | — | — |
| 2009-04-23 | $60.34 | $71.80 | 12,443 | — | — |
| 2009-04-22 | $63.56 | $75.63 | 20,479 | — | — |
| 2009-04-21 | $65.24 | $77.63 | 27,150 | — | — |
| 2009-04-20 | $59.92 | $71.30 | 44,536 | — | — |
| 2009-04-17 | $70.00 | $83.29 | 60,407 | — | — |
| 2009-04-16 | $63.84 | $75.96 | 25,721 | — | — |
| 2009-04-15 | $53.34 | $63.47 | 10,979 | — | — |
| 2009-04-14 | $52.50 | $62.47 | 32,429 | — | — |
| 2009-04-13 | $53.06 | $63.14 | 24,529 | — | — |
| 2009-04-09 | $52.50 | $62.47 | 27,929 | — | — |
| 2009-04-08 | $48.86 | $58.14 | 12,829 | — | — |
| 2009-04-07 | $46.90 | $55.81 | 17,286 | — | — |
| 2009-04-06 | $49.70 | $59.14 | 10,393 | — | — |
| 2009-04-03 | $53.20 | $63.30 | 12,693 | — | — |
| 2009-04-02 | $53.48 | $63.63 | 13,000 | — | — |
| 2009-04-01 | $49.28 | $58.64 | 8,343 | — | — |
| 2009-03-31 | $46.76 | $55.64 | 13,600 | — | — |
| 2009-03-30 | $43.26 | $51.47 | 20,986 | — | — |
| 2009-03-27 | $49.98 | $59.47 | 12,964 | — | — |
| 2009-03-26 | $52.50 | $62.47 | 33,229 | — | — |
| 2009-03-25 | $50.96 | $60.64 | 20,086 | — | — |
| 2009-03-24 | $47.88 | $56.97 | 12,343 | — | — |
| 2009-03-23 | $51.38 | $61.14 | 16,793 | — | — |
| 2009-03-20 | $44.80 | $53.31 | 17,243 | — | — |
| 2009-03-19 | $54.18 | $64.47 | 12,236 | — | — |
| 2009-03-18 | $54.18 | $64.47 | 12,207 | — | — |
| 2009-03-17 | $51.94 | $61.80 | 9,886 | — | — |
| 2009-03-16 | $51.52 | $61.30 | 17,829 | — | — |
| 2009-03-13 | $48.72 | $57.97 | 17,314 | — | — |
| 2009-03-12 | $50.54 | $60.14 | 62,457 | — | — |
| 2009-03-11 | $62.58 | $74.46 | 31,721 | — | — |
| 2009-03-10 | $55.86 | $66.47 | 29,386 | — | — |
| 2009-03-09 | $46.62 | $55.47 | 51,850 | — | — |
| 2009-03-06 | $46.48 | $55.31 | 22,307 | — | — |
| 2009-03-05 | $43.54 | $51.81 | 22,329 | — | — |
| 2009-03-04 | $54.04 | $64.30 | 39,521 | — | — |
| 2009-03-03 | $42.98 | $51.14 | 44,436 | — | — |
| 2009-03-02 | $45.50 | $54.14 | 57,000 | — | — |
| 2009-02-27 | $62.58 | $74.46 | 35,957 | — | — |
| 2009-02-26 | $61.46 | $73.13 | 36,979 | — | — |
| 2009-02-25 | $62.30 | $74.13 | 19,350 | — | — |
| 2009-02-24 | $61.18 | $72.80 | 25,171 | — | — |
| 2009-02-23 | $56.98 | $67.80 | 37,107 | — | — |
| 2009-02-20 | $59.08 | $70.30 | 39,136 | — | — |
| 2009-02-19 | $67.20 | $79.96 | 11,750 | — | — |
| 2009-02-18 | $68.60 | $81.63 | 28,579 | — | — |
| 2009-02-17 | $72.24 | $85.96 | 16,364 | — | — |
| 2009-02-13 | $79.94 | $95.12 | 8,957 | — | — |
| 2009-02-12 | $82.74 | $98.45 | 16,179 | — | — |
| 2009-02-11 | $84.42 | $100.45 | 17,979 | — | — |
| 2009-02-10 | $88.48 | $105.28 | 19,243 | — | — |
| 2009-02-09 | $97.86 | $116.44 | 18,807 | — | — |
| 2009-02-06 | $100.10 | $119.11 | 22,693 | — | — |
| 2009-02-05 | $88.90 | $105.78 | 29,257 | — | — |
| 2009-02-04 | $94.92 | $112.94 | 44,893 | — | — |
| 2009-02-03 | $103.74 | $123.44 | 32,964 | — | — |
| 2009-02-02 | $100.10 | $119.11 | 14,043 | — | — |
| 2009-01-30 | $109.48 | $130.27 | 17,021 | — | — |
| 2009-01-29 | $119.42 | $142.10 | 11,971 | — | — |
| 2009-01-28 | $132.58 | $157.75 | 17,736 | — | — |
| 2009-01-27 | $121.24 | $144.26 | 12,357 | — | — |
| 2009-01-26 | $113.54 | $135.10 | 10,393 | — | — |
| 2009-01-23 | $109.20 | $129.94 | 14,643 | — | — |
| 2009-01-22 | $120.40 | $143.26 | 18,050 | — | — |
| 2009-01-21 | $106.40 | $126.60 | 13,307 | — | — |
| 2009-01-20 | $98.70 | $117.44 | 12,186 | — | — |
| 2009-01-16 | $109.20 | $129.94 | 8,079 | — | — |
| 2009-01-15 | $109.34 | $130.10 | 14,564 | — | — |
| 2009-01-14 | $115.78 | $137.76 | 10,729 | — | — |
| 2009-01-13 | $123.34 | $146.76 | 12,379 | — | — |
| 2009-01-12 | $120.12 | $142.93 | 30,536 | — | — |
| 2009-01-09 | $142.24 | $169.25 | 28,921 | — | — |
| 2009-01-08 | $132.44 | $157.59 | 12,350 | — | — |
| 2009-01-07 | $123.62 | $147.09 | 26,171 | — | — |
| 2009-01-06 | $130.48 | $155.26 | 17,571 | — | — |
| 2009-01-05 | $113.54 | $135.10 | 18,979 | — | — |
| 2009-01-02 | $107.66 | $128.10 | 13,414 | — | — |