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
- 2005-10-13 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 | $44.16 | $70.41 | 36,158 | — | — |
| 2009-12-30 | $44.88 | $71.56 | 27,083 | — | — |
| 2009-12-29 | $44.64 | $71.18 | 18,758 | — | — |
| 2009-12-28 | $44.76 | $71.37 | 37,575 | — | — |
| 2009-12-24 | $46.56 | $74.24 | 19,000 | — | — |
| 2009-12-23 | $44.04 | $70.22 | 30,208 | — | — |
| 2009-12-22 | $44.28 | $70.60 | 50,583 | — | — |
| 2009-12-21 | $46.32 | $73.86 | 29,667 | — | — |
| 2009-12-18 | $45.72 | $72.90 | 34,317 | — | — |
| 2009-12-17 | $45.84 | $73.09 | 13,733 | — | — |
| 2009-12-16 | $46.32 | $73.86 | 24,233 | — | — |
| 2009-12-15 | $46.80 | $74.62 | 24,350 | — | — |
| 2009-12-14 | $46.92 | $74.81 | 28,175 | — | — |
| 2009-12-11 | $46.80 | $74.62 | 25,600 | — | — |
| 2009-12-10 | $46.92 | $74.81 | 23,975 | — | — |
| 2009-12-09 | $48.00 | $76.53 | 42,900 | — | — |
| 2009-12-08 | $49.44 | $78.83 | 20,408 | — | — |
| 2009-12-07 | $49.92 | $79.60 | 16,983 | — | — |
| 2009-12-04 | $50.76 | $80.93 | 22,475 | — | — |
| 2009-12-03 | $50.04 | $79.79 | 33,325 | — | — |
| 2009-12-02 | $49.32 | $78.64 | 35,667 | — | — |
| 2009-12-01 | $50.76 | $80.93 | 67,792 | — | — |
| 2009-11-30 | $48.24 | $76.92 | 36,333 | — | — |
| 2009-11-27 | $48.36 | $77.11 | 17,733 | — | — |
| 2009-11-25 | $49.32 | $78.64 | 59,358 | — | — |
| 2009-11-24 | $48.36 | $77.11 | 75,958 | — | — |
| 2009-11-23 | $48.60 | $77.49 | 54,667 | — | — |
| 2009-11-20 | $47.52 | $75.77 | 27,758 | — | — |
| 2009-11-19 | $48.00 | $76.53 | 55,150 | — | — |
| 2009-11-18 | $47.64 | $75.96 | 64,083 | — | — |
| 2009-11-17 | $46.56 | $74.24 | 24,150 | — | — |
| 2009-11-16 | $45.24 | $72.13 | 35,600 | — | — |
| 2009-11-13 | $43.44 | $69.26 | 23,992 | — | — |
| 2009-11-12 | $43.20 | $68.88 | 36,433 | — | — |
| 2009-11-11 | $44.40 | $70.79 | 26,967 | — | — |
| 2009-11-10 | $43.44 | $69.26 | 20,033 | — | — |
| 2009-11-09 | $44.64 | $71.18 | 32,583 | — | — |
| 2009-11-06 | $43.20 | $68.88 | 17,483 | — | — |
| 2009-11-05 | $44.28 | $70.60 | 25,225 | — | — |
| 2009-11-04 | $42.48 | $67.73 | 38,300 | — | — |
| 2009-11-03 | $42.00 | $66.97 | 36,850 | — | — |
| 2009-11-02 | $41.16 | $65.63 | 41,167 | — | — |
| 2009-10-30 | $41.04 | $65.44 | 30,183 | — | — |
| 2009-10-29 | $42.24 | $67.35 | 35,933 | — | — |
| 2009-10-28 | $40.68 | $64.86 | 37,650 | — | — |
| 2009-10-27 | $42.00 | $66.97 | 31,900 | — | — |
| 2009-10-26 | $43.32 | $69.07 | 32,092 | — | — |
| 2009-10-23 | $44.52 | $70.98 | 36,067 | — | — |
| 2009-10-22 | $45.84 | $73.09 | 27,842 | — | — |
| 2009-10-21 | $44.40 | $70.79 | 45,808 | — | — |
| 2009-10-20 | $46.80 | $74.62 | 45,358 | — | — |
| 2009-10-19 | $45.48 | $72.52 | 17,942 | — | — |
| 2009-10-16 | $45.00 | $71.75 | 25,408 | — | — |
| 2009-10-15 | $45.24 | $72.13 | 27,217 | — | — |
| 2009-10-14 | $45.72 | $72.90 | 25,975 | — | — |
| 2009-10-13 | $45.60 | $72.71 | 32,025 | — | — |
| 2009-10-12 | $45.84 | $73.09 | 32,600 | — | — |
| 2009-10-09 | $46.32 | $73.86 | 22,100 | — | — |
| 2009-10-08 | $46.08 | $73.47 | 53,533 | — | — |
| 2009-10-07 | $45.60 | $72.71 | 20,625 | — | — |
| 2009-10-06 | $45.48 | $72.52 | 53,042 | — | — |
| 2009-10-05 | $45.36 | $72.32 | 43,525 | — | — |
| 2009-10-02 | $44.04 | $70.22 | 42,033 | — | — |
| 2009-10-01 | $44.88 | $71.56 | 50,000 | — | — |
| 2009-09-30 | $45.12 | $71.94 | 45,475 | — | — |
| 2009-09-29 | $45.48 | $72.52 | 36,283 | — | — |
| 2009-09-28 | $45.96 | $73.28 | 36,150 | — | — |
| 2009-09-25 | $45.84 | $73.09 | 32,517 | — | — |
| 2009-09-24 | $45.96 | $73.28 | 50,817 | — | — |
| 2009-09-23 | $46.44 | $74.05 | 41,358 | — | — |
| 2009-09-22 | $47.52 | $75.77 | 46,275 | — | — |
| 2009-09-21 | $47.76 | $76.15 | 72,100 | — | — |
| 2009-09-18 | $47.64 | $75.96 | 64,850 | — | — |
| 2009-09-17 | $47.28 | $75.39 | 77,317 | — | — |
| 2009-09-16 | $47.28 | $75.39 | 93,500 | — | — |
| 2009-09-15 | $45.48 | $72.52 | 58,517 | — | — |
| 2009-09-14 | $46.20 | $73.66 | 75,742 | — | — |
| 2009-09-11 | $44.88 | $71.56 | 98,958 | — | — |
| 2009-09-10 | $43.80 | $69.84 | 89,275 | — | — |
| 2009-09-09 | $45.12 | $71.94 | 161,642 | — | — |
| 2009-09-08 | $46.44 | $74.05 | 108,042 | — | — |
| 2009-09-04 | $48.00 | $76.53 | 96,875 | — | — |
| 2009-09-03 | $47.28 | $75.39 | 160,417 | — | — |
| 2009-09-02 | $48.00 | $76.53 | 472,958 | — | — |
| 2009-09-01 | $60.96 | $97.20 | 36,342 | — | — |
| 2009-08-31 | $62.40 | $99.49 | 34,567 | — | — |
| 2009-08-28 | $63.72 | $101.60 | 36,308 | — | — |
| 2009-08-27 | $64.32 | $102.56 | 40,100 | — | — |
| 2009-08-26 | $64.56 | $102.94 | 23,792 | — | — |
| 2009-08-25 | $64.44 | $102.75 | 38,592 | — | — |
| 2009-08-24 | $63.36 | $101.02 | 45,475 | — | — |
| 2009-08-21 | $61.92 | $98.73 | 39,725 | — | — |
| 2009-08-20 | $61.44 | $97.96 | 16,808 | — | — |
| 2009-08-19 | $60.48 | $96.43 | 27,258 | — | — |
| 2009-08-18 | $59.88 | $95.48 | 36,617 | — | — |
| 2009-08-17 | $59.16 | $94.33 | 35,617 | — | — |
| 2009-08-14 | $60.36 | $96.24 | 28,500 | — | — |
| 2009-08-13 | $61.68 | $98.35 | 32,992 | — | — |
| 2009-08-12 | $60.96 | $97.20 | 47,300 | — | — |
| 2009-08-11 | $59.76 | $95.28 | 40,200 | — | — |
| 2009-08-10 | $62.52 | $99.69 | 36,400 | — | — |
| 2009-08-07 | $63.36 | $101.02 | 38,617 | — | — |
| 2009-08-06 | $61.20 | $97.58 | 18,550 | — | — |
| 2009-08-05 | $62.40 | $99.49 | 28,875 | — | — |
| 2009-08-04 | $62.40 | $99.49 | 27,817 | — | — |
| 2009-08-03 | $62.28 | $99.30 | 31,183 | — | — |
| 2009-07-31 | $60.36 | $96.24 | 25,250 | — | — |
| 2009-07-30 | $60.00 | $95.67 | 37,142 | — | — |
| 2009-07-29 | $58.68 | $93.56 | 16,125 | — | — |
| 2009-07-28 | $59.88 | $95.48 | 27,917 | — | — |
| 2009-07-27 | $61.56 | $98.15 | 23,050 | — | — |
| 2009-07-24 | $60.60 | $96.62 | 16,875 | — | — |
| 2009-07-23 | $60.24 | $96.05 | 52,192 | — | — |
| 2009-07-22 | $59.52 | $94.90 | 20,708 | — | — |
| 2009-07-21 | $59.52 | $94.90 | 44,108 | — | — |
| 2009-07-20 | $62.04 | $98.92 | 27,083 | — | — |
| 2009-07-17 | $59.76 | $95.28 | 32,017 | — | — |
| 2009-07-16 | $59.88 | $95.48 | 17,325 | — | — |
| 2009-07-15 | $60.00 | $95.67 | 35,383 | — | — |
| 2009-07-14 | $57.00 | $90.88 | 22,783 | — | — |
| 2009-07-13 | $56.28 | $89.74 | 22,633 | — | — |
| 2009-07-10 | $54.96 | $87.63 | 24,008 | — | — |
| 2009-07-09 | $57.00 | $90.88 | 24,658 | — | — |
| 2009-07-08 | $53.52 | $85.34 | 49,625 | — | — |
| 2009-07-07 | $55.32 | $88.21 | 33,958 | — | — |
| 2009-07-06 | $57.96 | $92.41 | 21,975 | — | — |
| 2009-07-02 | $59.40 | $94.71 | 24,375 | — | — |
| 2009-07-01 | $62.28 | $99.30 | 20,875 | — | — |
| 2009-06-30 | $62.52 | $99.69 | 18,617 | — | — |
| 2009-06-29 | $62.28 | $99.30 | 29,258 | — | — |
| 2009-06-26 | $65.04 | $103.70 | 146,208 | — | — |
| 2009-06-25 | $59.52 | $94.90 | 22,417 | — | — |
| 2009-06-24 | $58.20 | $92.80 | 17,150 | — | — |
| 2009-06-23 | $57.60 | $91.84 | 35,533 | — | — |
| 2009-06-22 | $56.16 | $89.54 | 51,467 | — | — |
| 2009-06-19 | $60.12 | $95.86 | 37,225 | — | — |
| 2009-06-18 | $60.72 | $96.82 | 23,833 | — | — |
| 2009-06-17 | $60.24 | $96.05 | 34,475 | — | — |
| 2009-06-16 | $60.24 | $96.05 | 25,242 | — | — |
| 2009-06-15 | $60.60 | $96.62 | 32,158 | — | — |
| 2009-06-12 | $62.40 | $99.49 | 20,525 | — | — |
| 2009-06-11 | $63.60 | $101.41 | 25,917 | — | — |
| 2009-06-10 | $65.16 | $103.89 | 28,850 | — | — |
| 2009-06-09 | $63.00 | $100.45 | 33,283 | — | — |
| 2009-06-08 | $62.28 | $99.30 | 37,683 | — | — |
| 2009-06-05 | $62.76 | $100.07 | 32,417 | — | — |
| 2009-06-04 | $64.92 | $103.51 | 62,375 | — | — |
| 2009-06-03 | $66.48 | $106.00 | 47,008 | — | — |
| 2009-06-02 | $67.92 | $108.30 | 48,333 | — | — |
| 2009-06-01 | $67.56 | $107.72 | 75,042 | — | — |
| 2009-05-29 | $69.24 | $105.62 | 105,075 | — | — |
| 2009-05-28 | $65.52 | $99.94 | 64,258 | — | — |
| 2009-05-27 | $62.64 | $95.55 | 59,867 | — | — |
| 2009-05-26 | $62.28 | $95.00 | 80,442 | — | — |
| 2009-05-22 | $58.68 | $89.51 | 32,900 | — | — |
| 2009-05-21 | $58.68 | $89.51 | 55,750 | — | — |
| 2009-05-20 | $59.88 | $91.34 | 85,117 | — | — |
| 2009-05-19 | $57.48 | $87.68 | 79,342 | — | — |
| 2009-05-18 | $55.80 | $85.12 | 52,400 | — | — |
| 2009-05-15 | $51.60 | $78.71 | 41,500 | — | — |
| 2009-05-14 | $54.72 | $83.47 | 42,158 | — | — |
| 2009-05-13 | $51.12 | $77.98 | 36,433 | — | — |
| 2009-05-12 | $55.08 | $84.02 | 32,450 | — | — |
| 2009-05-11 | $56.16 | $85.66 | 35,958 | — | — |
| 2009-05-08 | $56.88 | $86.76 | 47,483 | — | — |
| 2009-05-07 | $55.32 | $84.38 | 71,325 | — | — |
| 2009-05-06 | $57.00 | $86.95 | 75,525 | — | — |
| 2009-05-05 | $55.56 | $84.75 | 88,742 | — | — |
| 2009-05-04 | $54.72 | $83.47 | 181,200 | — | — |
| 2009-05-01 | $52.08 | $79.44 | 63,900 | — | — |
| 2009-04-30 | $50.52 | $77.06 | 100,292 | — | — |
| 2009-04-29 | $49.56 | $75.60 | 41,975 | — | — |
| 2009-04-28 | $46.92 | $71.57 | 31,292 | — | — |
| 2009-04-27 | $45.36 | $69.19 | 60,283 | — | — |
| 2009-04-24 | $47.76 | $72.85 | 39,833 | — | — |
| 2009-04-23 | $46.32 | $70.66 | 66,600 | — | — |
| 2009-04-22 | $48.84 | $74.50 | 43,675 | — | — |
| 2009-04-21 | $50.04 | $76.33 | 46,808 | — | — |
| 2009-04-20 | $47.52 | $72.49 | 34,983 | — | — |
| 2009-04-17 | $50.76 | $77.43 | 61,467 | — | — |
| 2009-04-16 | $48.96 | $74.68 | 54,725 | — | — |
| 2009-04-15 | $48.48 | $73.95 | 27,100 | — | — |
| 2009-04-14 | $47.64 | $72.67 | 39,642 | — | — |
| 2009-04-13 | $47.16 | $71.94 | 40,892 | — | — |
| 2009-04-09 | $47.28 | $72.12 | 47,233 | — | — |
| 2009-04-08 | $45.84 | $69.92 | 39,125 | — | — |
| 2009-04-07 | $44.40 | $67.73 | 77,325 | — | — |
| 2009-04-06 | $48.72 | $74.32 | 31,025 | — | — |
| 2009-04-03 | $48.24 | $73.58 | 44,858 | — | — |
| 2009-04-02 | $48.84 | $74.50 | 65,825 | — | — |
| 2009-04-01 | $46.80 | $71.39 | 39,667 | — | — |
| 2009-03-31 | $46.08 | $70.29 | 93,117 | — | — |
| 2009-03-30 | $46.08 | $70.29 | 130,500 | — | — |
| 2009-03-27 | $49.80 | $75.96 | 538,633 | — | — |
| 2009-03-26 | $57.24 | $87.31 | 69,442 | — | — |
| 2009-03-25 | $59.64 | $90.97 | 35,775 | — | — |
| 2009-03-24 | $57.36 | $87.50 | 28,167 | — | — |
| 2009-03-23 | $55.92 | $85.30 | 26,892 | — | — |
| 2009-03-20 | $51.36 | $78.34 | 28,392 | — | — |
| 2009-03-19 | $53.88 | $82.19 | 27,083 | — | — |
| 2009-03-18 | $53.88 | $82.19 | 14,267 | — | — |
| 2009-03-17 | $53.88 | $82.19 | 31,167 | — | — |
| 2009-03-16 | $51.36 | $78.34 | 22,642 | — | — |
| 2009-03-13 | $53.52 | $81.64 | 15,133 | — | — |
| 2009-03-12 | $54.60 | $83.29 | 23,700 | — | — |
| 2009-03-11 | $53.52 | $81.64 | 13,575 | — | — |
| 2009-03-10 | $53.88 | $82.19 | 19,483 | — | — |
| 2009-03-09 | $51.72 | $78.89 | 28,683 | — | — |
| 2009-03-06 | $50.88 | $77.61 | 35,142 | — | — |
| 2009-03-05 | $51.96 | $79.26 | 27,317 | — | — |
| 2009-03-04 | $56.16 | $85.66 | 28,450 | — | — |
| 2009-03-03 | $52.32 | $79.81 | 41,000 | — | — |
| 2009-03-02 | $56.04 | $85.48 | 100,400 | — | — |
| 2009-02-27 | $64.32 | $98.11 | 35,758 | — | — |
| 2009-02-26 | $66.84 | $101.96 | 22,592 | — | — |
| 2009-02-25 | $70.68 | $107.81 | 29,783 | — | — |
| 2009-02-24 | $72.60 | $110.74 | 27,100 | — | — |
| 2009-02-23 | $72.84 | $105.62 | 54,108 | — | — |
| 2009-02-20 | $73.20 | $106.14 | 39,050 | — | — |
| 2009-02-19 | $76.08 | $110.31 | 25,733 | — | — |
| 2009-02-18 | $72.60 | $105.27 | 45,033 | — | — |
| 2009-02-17 | $76.20 | $110.49 | 36,542 | — | — |
| 2009-02-13 | $79.68 | $115.53 | 29,683 | — | — |
| 2009-02-12 | $80.28 | $116.40 | 36,808 | — | — |
| 2009-02-11 | $78.00 | $113.10 | 27,142 | — | — |
| 2009-02-10 | $77.04 | $111.71 | 36,100 | — | — |
| 2009-02-09 | $79.20 | $114.84 | 24,500 | — | — |
| 2009-02-06 | $78.60 | $113.97 | 25,875 | — | — |
| 2009-02-05 | $77.52 | $112.40 | 16,400 | — | — |
| 2009-02-04 | $77.04 | $111.71 | 18,925 | — | — |
| 2009-02-03 | $78.60 | $113.97 | 23,208 | — | — |
| 2009-02-02 | $78.00 | $113.10 | 25,408 | — | — |
| 2009-01-30 | $74.52 | $108.05 | 21,925 | — | — |
| 2009-01-29 | $76.44 | $110.84 | 19,942 | — | — |
| 2009-01-28 | $80.88 | $117.27 | 27,458 | — | — |
| 2009-01-27 | $78.24 | $113.45 | 26,217 | — | — |
| 2009-01-26 | $77.40 | $112.23 | 27,233 | — | — |
| 2009-01-23 | $75.24 | $109.10 | 23,667 | — | — |
| 2009-01-22 | $77.76 | $112.75 | 43,242 | — | — |
| 2009-01-21 | $78.12 | $113.27 | 31,308 | — | — |
| 2009-01-20 | $74.28 | $107.70 | 24,442 | — | — |
| 2009-01-16 | $77.52 | $112.40 | 24,175 | — | — |
| 2009-01-15 | $80.04 | $116.06 | 38,300 | — | — |
| 2009-01-14 | $74.64 | $108.23 | 34,183 | — | — |
| 2009-01-13 | $75.00 | $108.75 | 21,617 | — | — |
| 2009-01-12 | $73.08 | $105.96 | 18,208 | — | — |
| 2009-01-09 | $77.28 | $112.05 | 44,425 | — | — |
| 2009-01-08 | $75.48 | $109.44 | 36,108 | — | — |
| 2009-01-07 | $71.64 | $103.88 | 22,083 | — | — |
| 2009-01-06 | $75.60 | $109.62 | 28,342 | — | — |
| 2009-01-05 | $72.60 | $105.27 | 16,875 | — | — |
| 2009-01-02 | $69.96 | $101.44 | 19,125 | — | — |