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
- 1994-12-19 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 | $73.70 | $73.70 | 1,980 | — | — |
| 2009-12-30 | $70.50 | $70.50 | 7,550 | — | — |
| 2009-12-29 | $72.50 | $72.50 | 2,970 | — | — |
| 2009-12-28 | $75.60 | $75.60 | 2,670 | — | — |
| 2009-12-24 | $76.40 | $76.40 | 3,190 | — | — |
| 2009-12-23 | $75.60 | $75.60 | 1,090 | — | — |
| 2009-12-22 | $75.40 | $75.40 | 1,500 | — | — |
| 2009-12-21 | $76.50 | $76.50 | 1,800 | — | — |
| 2009-12-18 | $77.40 | $77.40 | 1,470 | — | — |
| 2009-12-17 | $75.00 | $75.00 | 1,640 | — | — |
| 2009-12-16 | $76.10 | $76.10 | 1,800 | — | — |
| 2009-12-15 | $74.10 | $74.10 | 530 | — | — |
| 2009-12-14 | $73.70 | $73.70 | 1,510 | — | — |
| 2009-12-11 | $72.70 | $72.70 | 2,740 | — | — |
| 2009-12-10 | $72.50 | $72.50 | 2,830 | — | — |
| 2009-12-09 | $72.50 | $72.50 | 5,890 | — | — |
| 2009-12-08 | $70.70 | $70.70 | 1,810 | — | — |
| 2009-12-07 | $71.40 | $71.40 | 6,700 | — | — |
| 2009-12-04 | $70.30 | $70.30 | 4,140 | — | — |
| 2009-12-03 | $69.20 | $69.20 | 6,340 | — | — |
| 2009-12-02 | $70.50 | $70.50 | 1,030 | — | — |
| 2009-12-01 | $71.20 | $71.20 | 1,580 | — | — |
| 2009-11-30 | $71.30 | $71.30 | 1,110 | — | — |
| 2009-11-27 | $71.00 | $71.00 | 1,380 | — | — |
| 2009-11-25 | $71.20 | $71.20 | 600 | — | — |
| 2009-11-24 | $71.20 | $71.20 | 580 | — | — |
| 2009-11-23 | $71.50 | $71.50 | 820 | — | — |
| 2009-11-20 | $71.20 | $71.20 | 3,850 | — | — |
| 2009-11-19 | $72.60 | $72.60 | 2,370 | — | — |
| 2009-11-18 | $72.60 | $72.60 | 1,310 | — | — |
| 2009-11-17 | $74.20 | $74.20 | 1,300 | — | — |
| 2009-11-16 | $73.30 | $73.30 | 1,090 | — | — |
| 2009-11-13 | $72.60 | $72.60 | 2,830 | — | — |
| 2009-11-12 | $72.50 | $72.50 | 2,320 | — | — |
| 2009-11-11 | $74.80 | $74.80 | 2,350 | — | — |
| 2009-11-10 | $75.00 | $75.00 | 1,730 | — | — |
| 2009-11-09 | $74.00 | $74.00 | 1,270 | — | — |
| 2009-11-06 | $73.20 | $73.20 | 1,010 | — | — |
| 2009-11-05 | $73.60 | $73.60 | 520 | — | — |
| 2009-11-04 | $73.00 | $73.00 | 3,860 | — | — |
| 2009-11-03 | $72.20 | $72.20 | 2,520 | — | — |
| 2009-11-02 | $72.80 | $72.80 | 3,060 | — | — |
| 2009-10-30 | $72.50 | $72.50 | 2,440 | — | — |
| 2009-10-29 | $72.30 | $72.30 | 1,780 | — | — |
| 2009-10-28 | $71.50 | $71.50 | 10,500 | — | — |
| 2009-10-27 | $78.30 | $78.30 | 5,140 | — | — |
| 2009-10-26 | $79.80 | $79.80 | 17,210 | — | — |
| 2009-10-23 | $75.80 | $75.80 | 14,710 | — | — |
| 2009-10-22 | $70.00 | $70.00 | 8,720 | — | — |
| 2009-10-21 | $68.80 | $68.80 | 6,540 | — | — |
| 2009-10-20 | $67.50 | $67.50 | 1,940 | — | — |
| 2009-10-19 | $70.50 | $70.50 | 3,320 | — | — |
| 2009-10-16 | $70.90 | $70.90 | 1,820 | — | — |
| 2009-10-15 | $70.00 | $70.00 | 5,360 | — | — |
| 2009-10-14 | $70.00 | $70.00 | 3,280 | — | — |
| 2009-10-13 | $68.90 | $68.90 | 6,660 | — | — |
| 2009-10-12 | $69.70 | $69.70 | 4,810 | — | — |
| 2009-10-09 | $67.60 | $67.60 | 5,320 | — | — |
| 2009-10-08 | $67.90 | $67.90 | 16,990 | — | — |
| 2009-10-07 | $66.00 | $66.00 | 3,020 | — | — |
| 2009-10-06 | $64.10 | $64.10 | 3,270 | — | — |
| 2009-10-05 | $63.00 | $63.00 | 2,780 | — | — |
| 2009-10-02 | $62.50 | $62.50 | 9,010 | — | — |
| 2009-10-01 | $61.60 | $61.60 | 9,630 | — | — |
| 2009-09-30 | $62.00 | $62.00 | 8,610 | — | — |
| 2009-09-29 | $60.00 | $60.00 | 3,120 | — | — |
| 2009-09-28 | $59.90 | $59.90 | 5,110 | — | — |
| 2009-09-25 | $59.80 | $59.80 | 3,130 | — | — |
| 2009-09-24 | $60.00 | $60.00 | 3,050 | — | — |
| 2009-09-23 | $60.40 | $60.40 | 3,250 | — | — |
| 2009-09-22 | $62.30 | $62.30 | 2,720 | — | — |
| 2009-09-21 | $59.80 | $59.80 | 2,860 | — | — |
| 2009-09-18 | $60.80 | $60.80 | 3,140 | — | — |
| 2009-09-17 | $60.90 | $60.90 | 5,730 | — | — |
| 2009-09-16 | $62.50 | $62.50 | 6,490 | — | — |
| 2009-09-15 | $61.70 | $61.70 | 1,570 | — | — |
| 2009-09-14 | $62.20 | $62.20 | 3,250 | — | — |
| 2009-09-11 | $62.70 | $62.70 | 6,830 | — | — |
| 2009-09-10 | $59.30 | $59.30 | 7,010 | — | — |
| 2009-09-09 | $55.80 | $55.80 | 12,940 | — | — |
| 2009-09-08 | $53.30 | $53.30 | 6,500 | — | — |
| 2009-09-04 | $53.10 | $53.10 | 1,770 | — | — |
| 2009-09-03 | $53.90 | $53.90 | 770 | — | — |
| 2009-09-02 | $52.60 | $52.60 | 7,010 | — | — |
| 2009-09-01 | $54.00 | $54.00 | 5,480 | — | — |
| 2009-08-31 | $53.30 | $53.30 | 2,230 | — | — |
| 2009-08-28 | $53.20 | $53.20 | 3,290 | — | — |
| 2009-08-27 | $52.70 | $52.70 | 2,040 | — | — |
| 2009-08-26 | $52.10 | $52.10 | 1,350 | — | — |
| 2009-08-25 | $53.70 | $53.70 | 2,800 | — | — |
| 2009-08-24 | $52.40 | $52.40 | 2,100 | — | — |
| 2009-08-21 | $54.20 | $54.20 | 7,050 | — | — |
| 2009-08-20 | $52.60 | $52.60 | 2,330 | — | — |
| 2009-08-19 | $52.00 | $52.00 | 4,700 | — | — |
| 2009-08-18 | $49.50 | $49.50 | 1,320 | — | — |
| 2009-08-17 | $48.00 | $48.00 | 2,570 | — | — |
| 2009-08-14 | $46.30 | $46.30 | 3,250 | — | — |
| 2009-08-13 | $45.60 | $45.60 | 2,550 | — | — |
| 2009-08-12 | $44.80 | $44.80 | 2,210 | — | — |
| 2009-08-11 | $43.80 | $43.80 | 1,730 | — | — |
| 2009-08-10 | $45.10 | $45.10 | 1,370 | — | — |
| 2009-08-07 | $44.50 | $44.50 | 1,890 | — | — |
| 2009-08-06 | $44.20 | $44.20 | 4,510 | — | — |
| 2009-08-05 | $46.00 | $46.00 | 4,730 | — | — |
| 2009-08-04 | $46.40 | $46.40 | 5,600 | — | — |
| 2009-08-03 | $47.50 | $47.50 | 2,560 | — | — |
| 2009-07-31 | $44.70 | $44.70 | 1,230 | — | — |
| 2009-07-30 | $44.00 | $44.00 | 3,280 | — | — |
| 2009-07-29 | $44.40 | $44.40 | 8,210 | — | — |
| 2009-07-28 | $44.50 | $44.50 | 4,050 | — | — |
| 2009-07-27 | $45.00 | $45.00 | 2,680 | — | — |
| 2009-07-24 | $46.50 | $46.50 | 3,310 | — | — |
| 2009-07-23 | $46.50 | $46.50 | 4,350 | — | — |
| 2009-07-22 | $45.90 | $45.90 | 4,800 | — | — |
| 2009-07-21 | $46.40 | $46.40 | 8,190 | — | — |
| 2009-07-20 | $46.90 | $46.90 | 3,380 | — | — |
| 2009-07-17 | $48.00 | $48.00 | 940 | — | — |
| 2009-07-16 | $48.20 | $48.20 | 3,660 | — | — |
| 2009-07-15 | $48.70 | $48.70 | 3,600 | — | — |
| 2009-07-14 | $48.60 | $48.60 | 2,800 | — | — |
| 2009-07-13 | $47.10 | $47.10 | 4,480 | — | — |
| 2009-07-10 | $46.70 | $46.70 | 1,690 | — | — |
| 2009-07-09 | $47.70 | $47.70 | 2,660 | — | — |
| 2009-07-08 | $47.80 | $47.80 | 3,240 | — | — |
| 2009-07-07 | $49.20 | $49.20 | 3,050 | — | — |
| 2009-07-06 | $49.70 | $49.70 | 3,950 | — | — |
| 2009-07-02 | $51.90 | $51.90 | 1,800 | — | — |
| 2009-07-01 | $53.10 | $53.10 | 7,550 | — | — |
| 2009-06-30 | $51.90 | $51.90 | 4,990 | — | — |
| 2009-06-29 | $51.20 | $51.20 | 13,870 | — | — |
| 2009-06-26 | $49.50 | $49.50 | 177,510 | — | — |
| 2009-06-25 | $53.10 | $53.10 | 7,380 | — | — |
| 2009-06-24 | $51.60 | $51.60 | 3,910 | — | — |
| 2009-06-23 | $52.10 | $52.10 | 3,860 | — | — |
| 2009-06-22 | $50.00 | $50.00 | 7,520 | — | — |
| 2009-06-19 | $54.50 | $54.50 | 13,200 | — | — |
| 2009-06-18 | $54.70 | $54.70 | 6,490 | — | — |
| 2009-06-17 | $53.20 | $53.20 | 4,390 | — | — |
| 2009-06-16 | $55.00 | $55.00 | 3,520 | — | — |
| 2009-06-15 | $56.00 | $56.00 | 5,300 | — | — |
| 2009-06-12 | $55.80 | $55.80 | 6,730 | — | — |
| 2009-06-11 | $56.10 | $56.10 | 9,350 | — | — |
| 2009-06-10 | $50.90 | $50.90 | 6,630 | — | — |
| 2009-06-09 | $50.90 | $50.90 | 5,580 | — | — |
| 2009-06-08 | $53.60 | $53.60 | 4,680 | — | — |
| 2009-06-05 | $54.90 | $54.90 | 15,540 | — | — |
| 2009-06-04 | $53.60 | $53.60 | 10,640 | — | — |
| 2009-06-03 | $52.50 | $52.50 | 17,480 | — | — |
| 2009-06-02 | $64.20 | $64.20 | 8,420 | — | — |
| 2009-06-01 | $58.00 | $58.00 | 9,420 | — | — |
| 2009-05-29 | $50.90 | $50.90 | 3,430 | — | — |
| 2009-05-28 | $50.90 | $50.90 | 2,730 | — | — |
| 2009-05-27 | $51.40 | $51.40 | 3,630 | — | — |
| 2009-05-26 | $50.80 | $50.80 | 4,040 | — | — |
| 2009-05-22 | $49.60 | $49.60 | 830 | — | — |
| 2009-05-21 | $51.30 | $51.30 | 4,300 | — | — |
| 2009-05-20 | $52.10 | $52.10 | 3,920 | — | — |
| 2009-05-19 | $52.00 | $52.00 | 4,050 | — | — |
| 2009-05-18 | $53.20 | $53.20 | 10,610 | — | — |
| 2009-05-15 | $50.10 | $50.10 | 8,500 | — | — |
| 2009-05-14 | $51.70 | $51.70 | 3,090 | — | — |
| 2009-05-13 | $50.40 | $50.40 | 7,360 | — | — |
| 2009-05-12 | $55.40 | $55.40 | 3,320 | — | — |
| 2009-05-11 | $53.90 | $53.90 | 1,550 | — | — |
| 2009-05-08 | $55.20 | $55.20 | 5,970 | — | — |
| 2009-05-07 | $53.00 | $53.00 | 7,920 | — | — |
| 2009-05-06 | $50.00 | $50.00 | 3,270 | — | — |
| 2009-05-05 | $47.50 | $47.50 | 3,110 | — | — |
| 2009-05-04 | $51.70 | $51.70 | 4,280 | — | — |
| 2009-05-01 | $46.80 | $46.80 | 3,030 | — | — |
| 2009-04-30 | $45.00 | $45.00 | 7,930 | — | — |
| 2009-04-29 | $43.50 | $43.50 | 7,300 | — | — |
| 2009-04-28 | $39.10 | $39.10 | 1,780 | — | — |
| 2009-04-27 | $38.80 | $38.80 | 2,090 | — | — |
| 2009-04-24 | $40.30 | $40.30 | 1,510 | — | — |
| 2009-04-23 | $39.50 | $39.50 | 1,460 | — | — |
| 2009-04-22 | $41.30 | $41.30 | 3,970 | — | — |
| 2009-04-21 | $41.40 | $41.40 | 1,160 | — | — |
| 2009-04-20 | $37.00 | $37.00 | 2,260 | — | — |
| 2009-04-17 | $39.30 | $39.30 | 4,590 | — | — |
| 2009-04-16 | $42.30 | $42.30 | 2,290 | — | — |
| 2009-04-15 | $41.40 | $41.40 | 1,840 | — | — |
| 2009-04-14 | $42.30 | $42.30 | 3,370 | — | — |
| 2009-04-13 | $46.40 | $46.40 | 3,340 | — | — |
| 2009-04-09 | $46.30 | $46.30 | 3,830 | — | — |
| 2009-04-08 | $41.90 | $41.90 | 3,600 | — | — |
| 2009-04-07 | $40.90 | $40.90 | 3,160 | — | — |
| 2009-04-06 | $44.40 | $44.40 | 3,680 | — | — |
| 2009-04-03 | $43.50 | $43.50 | 5,990 | — | — |
| 2009-04-02 | $40.90 | $40.90 | 6,840 | — | — |
| 2009-04-01 | $38.40 | $38.40 | 4,670 | — | — |
| 2009-03-31 | $38.10 | $38.10 | 4,120 | — | — |
| 2009-03-30 | $38.80 | $38.80 | 2,140 | — | — |
| 2009-03-27 | $42.50 | $42.50 | 1,110 | — | — |
| 2009-03-26 | $43.80 | $43.80 | 3,440 | — | — |
| 2009-03-25 | $41.50 | $41.50 | 3,440 | — | — |
| 2009-03-24 | $39.70 | $39.70 | 2,030 | — | — |
| 2009-03-23 | $41.00 | $41.00 | 5,360 | — | — |
| 2009-03-20 | $36.70 | $36.70 | 6,070 | — | — |
| 2009-03-19 | $40.00 | $40.00 | 7,470 | — | — |
| 2009-03-18 | $36.70 | $36.70 | 3,940 | — | — |
| 2009-03-17 | $32.80 | $32.80 | 2,290 | — | — |
| 2009-03-16 | $31.70 | $31.70 | 2,460 | — | — |
| 2009-03-13 | $32.20 | $32.20 | 2,790 | — | — |
| 2009-03-12 | $30.30 | $30.30 | 9,910 | — | — |
| 2009-03-11 | $27.30 | $27.30 | 5,820 | — | — |
| 2009-03-10 | $26.50 | $26.50 | 8,440 | — | — |
| 2009-03-09 | $24.10 | $24.10 | 1,410 | — | — |
| 2009-03-06 | $24.30 | $24.30 | 2,740 | — | — |
| 2009-03-05 | $25.20 | $25.20 | 12,810 | — | — |
| 2009-03-04 | $27.70 | $27.70 | 9,930 | — | — |
| 2009-03-03 | $28.50 | $28.50 | 5,600 | — | — |
| 2009-03-02 | $30.20 | $30.20 | 6,680 | — | — |
| 2009-02-27 | $33.60 | $33.60 | 2,930 | — | — |
| 2009-02-26 | $34.90 | $34.90 | 6,590 | — | — |
| 2009-02-25 | $33.70 | $33.70 | 4,910 | — | — |
| 2009-02-24 | $34.40 | $34.40 | 9,740 | — | — |
| 2009-02-23 | $31.50 | $31.50 | 3,700 | — | — |
| 2009-02-20 | $33.30 | $33.30 | 3,300 | — | — |
| 2009-02-19 | $32.80 | $32.80 | 1,470 | — | — |
| 2009-02-18 | $35.00 | $35.00 | 2,950 | — | — |
| 2009-02-17 | $35.00 | $35.00 | 1,810 | — | — |
| 2009-02-13 | $37.00 | $37.00 | 1,760 | — | — |
| 2009-02-12 | $36.50 | $36.50 | 2,320 | — | — |
| 2009-02-11 | $37.80 | $37.80 | 2,900 | — | — |
| 2009-02-10 | $36.90 | $36.90 | 2,680 | — | — |
| 2009-02-09 | $37.90 | $37.90 | 3,020 | — | — |
| 2009-02-06 | $37.50 | $37.50 | 3,620 | — | — |
| 2009-02-05 | $37.00 | $37.00 | 4,080 | — | — |
| 2009-02-04 | $35.30 | $35.30 | 14,720 | — | — |
| 2009-02-03 | $33.80 | $33.80 | 5,460 | — | — |
| 2009-02-02 | $33.80 | $33.80 | 14,750 | — | — |
| 2009-01-30 | $36.20 | $36.20 | 4,260 | — | — |
| 2009-01-29 | $37.10 | $37.10 | 3,150 | — | — |
| 2009-01-28 | $38.70 | $38.70 | 8,730 | — | — |
| 2009-01-27 | $36.60 | $36.60 | 7,470 | — | — |
| 2009-01-26 | $34.70 | $34.70 | 4,070 | — | — |
| 2009-01-23 | $32.40 | $32.40 | 3,520 | — | — |
| 2009-01-22 | $34.00 | $34.00 | 4,020 | — | — |
| 2009-01-21 | $36.10 | $36.10 | 2,050 | — | — |
| 2009-01-20 | $34.40 | $34.40 | 4,310 | — | — |
| 2009-01-16 | $36.80 | $36.80 | 4,890 | — | — |
| 2009-01-15 | $37.50 | $37.50 | 7,550 | — | — |
| 2009-01-14 | $35.50 | $35.50 | 4,580 | — | — |
| 2009-01-13 | $37.90 | $37.90 | 5,610 | — | — |
| 2009-01-12 | $38.10 | $38.10 | 8,870 | — | — |
| 2009-01-09 | $42.30 | $42.30 | 5,360 | — | — |
| 2009-01-08 | $44.90 | $44.90 | 5,670 | — | — |
| 2009-01-07 | $47.10 | $47.10 | 7,720 | — | — |
| 2009-01-06 | $47.60 | $47.60 | 9,990 | — | — |
| 2009-01-05 | $42.90 | $42.90 | 5,580 | — | — |
| 2009-01-02 | $41.90 | $41.90 | 15,110 | — | — |