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
- 1995-12-05 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 | $53.20 | $53.20 | 83,675 | — | — |
| 2009-12-30 | $51.60 | $51.60 | 72,505 | — | — |
| 2009-12-29 | $53.20 | $53.20 | 52,935 | — | — |
| 2009-12-28 | $55.00 | $55.00 | 81,860 | — | — |
| 2009-12-24 | $57.40 | $57.40 | 40,775 | — | — |
| 2009-12-23 | $56.40 | $56.40 | 71,840 | — | — |
| 2009-12-22 | $57.60 | $57.60 | 94,465 | — | — |
| 2009-12-21 | $59.40 | $59.40 | 209,145 | — | — |
| 2009-12-18 | $50.60 | $50.60 | 137,140 | — | — |
| 2009-12-17 | $53.40 | $53.40 | 78,600 | — | — |
| 2009-12-16 | $57.00 | $57.00 | 66,440 | — | — |
| 2009-12-15 | $58.00 | $58.00 | 138,300 | — | — |
| 2009-12-14 | $57.60 | $57.60 | 89,380 | — | — |
| 2009-12-11 | $58.40 | $58.40 | 99,875 | — | — |
| 2009-12-10 | $60.80 | $60.80 | 52,310 | — | — |
| 2009-12-09 | $61.20 | $61.20 | 89,375 | — | — |
| 2009-12-08 | $63.80 | $63.80 | 60,675 | — | — |
| 2009-12-07 | $65.40 | $65.40 | 46,530 | — | — |
| 2009-12-04 | $65.40 | $65.40 | 68,990 | — | — |
| 2009-12-03 | $64.80 | $64.80 | 112,125 | — | — |
| 2009-12-02 | $68.60 | $68.60 | 239,330 | — | — |
| 2009-12-01 | $64.20 | $64.20 | 188,365 | — | — |
| 2009-11-30 | $60.00 | $60.00 | 135,175 | — | — |
| 2009-11-27 | $60.00 | $60.00 | 49,145 | — | — |
| 2009-11-25 | $62.20 | $62.20 | 67,955 | — | — |
| 2009-11-24 | $64.00 | $64.00 | 86,780 | — | — |
| 2009-11-23 | $63.40 | $63.40 | 363,615 | — | — |
| 2009-11-20 | $65.60 | $65.60 | 466,445 | — | — |
| 2009-11-19 | $75.40 | $75.40 | 119,000 | — | — |
| 2009-11-18 | $76.20 | $76.20 | 62,465 | — | — |
| 2009-11-17 | $77.00 | $77.00 | 40,730 | — | — |
| 2009-11-16 | $78.00 | $78.00 | 44,255 | — | — |
| 2009-11-13 | $77.80 | $77.80 | 59,980 | — | — |
| 2009-11-12 | $78.20 | $78.20 | 62,905 | — | — |
| 2009-11-11 | $80.00 | $80.00 | 85,015 | — | — |
| 2009-11-10 | $80.00 | $80.00 | 107,795 | — | — |
| 2009-11-09 | $79.80 | $79.80 | 71,285 | — | — |
| 2009-11-06 | $78.80 | $78.80 | 81,790 | — | — |
| 2009-11-05 | $80.60 | $80.60 | 182,580 | — | — |
| 2009-11-04 | $74.60 | $74.60 | 93,080 | — | — |
| 2009-11-03 | $76.60 | $76.60 | 103,255 | — | — |
| 2009-11-02 | $76.20 | $76.20 | 98,570 | — | — |
| 2009-10-30 | $76.80 | $76.80 | 107,735 | — | — |
| 2009-10-29 | $80.20 | $80.20 | 115,575 | — | — |
| 2009-10-28 | $79.00 | $79.00 | 204,945 | — | — |
| 2009-10-27 | $86.00 | $86.00 | 165,465 | — | — |
| 2009-10-26 | $88.20 | $88.20 | 384,070 | — | — |
| 2009-10-23 | $80.80 | $80.80 | 119,645 | — | — |
| 2009-10-22 | $83.20 | $83.20 | 197,880 | — | — |
| 2009-10-21 | $83.00 | $83.00 | 554,985 | — | — |
| 2009-10-20 | $77.00 | $77.00 | 238,730 | — | — |
| 2009-10-19 | $75.00 | $75.00 | 149,220 | — | — |
| 2009-10-16 | $77.40 | $77.40 | 265,225 | — | — |
| 2009-10-15 | $77.80 | $77.80 | 291,505 | — | — |
| 2009-10-14 | $75.40 | $75.40 | 117,205 | — | — |
| 2009-10-13 | $75.80 | $75.80 | 342,315 | — | — |
| 2009-10-12 | $73.40 | $73.40 | 191,385 | — | — |
| 2009-10-09 | $80.40 | $80.40 | 587,995 | — | — |
| 2009-10-08 | $70.20 | $70.20 | 123,585 | — | — |
| 2009-10-07 | $70.20 | $70.20 | 81,220 | — | — |
| 2009-10-06 | $71.40 | $71.40 | 140,545 | — | — |
| 2009-10-05 | $73.40 | $73.40 | 167,750 | — | — |
| 2009-10-02 | $68.60 | $68.60 | 186,285 | — | — |
| 2009-10-01 | $73.20 | $73.20 | 280,615 | — | — |
| 2009-09-30 | $79.20 | $79.20 | 252,630 | — | — |
| 2009-09-29 | $82.40 | $82.40 | 243,280 | — | — |
| 2009-09-28 | $88.20 | $88.20 | 493,205 | — | — |
| 2009-09-25 | $76.00 | $76.00 | 248,880 | — | — |
| 2009-09-24 | $79.40 | $79.40 | 363,575 | — | — |
| 2009-09-23 | $88.40 | $88.40 | 324,945 | — | — |
| 2009-09-22 | $95.20 | $95.20 | 174,280 | — | — |
| 2009-09-21 | $99.20 | $99.20 | 168,805 | — | — |
| 2009-09-18 | $104.00 | $104.00 | 324,875 | — | — |
| 2009-09-17 | $97.40 | $97.40 | 325,380 | — | — |
| 2009-09-16 | $101.80 | $101.80 | 470,900 | — | — |
| 2009-09-15 | $111.60 | $111.60 | 254,725 | — | — |
| 2009-09-14 | $112.20 | $112.20 | 247,175 | — | — |
| 2009-09-11 | $114.20 | $114.20 | 344,785 | — | — |
| 2009-09-10 | $119.60 | $119.60 | 401,830 | — | — |
| 2009-09-09 | $122.00 | $122.00 | 617,705 | — | — |
| 2009-09-08 | $120.00 | $120.00 | 731,830 | — | — |
| 2009-09-04 | $110.40 | $110.40 | 364,790 | — | — |
| 2009-09-03 | $116.80 | $116.80 | 514,160 | — | — |
| 2009-09-02 | $118.80 | $118.80 | 657,970 | — | — |
| 2009-09-01 | $133.00 | $133.00 | 2,499,720 | — | — |
| 2009-08-31 | $120.80 | $120.80 | 838,925 | — | — |
| 2009-08-28 | $117.80 | $117.80 | 1,118,225 | — | — |
| 2009-08-27 | $113.00 | $113.00 | 455,075 | — | — |
| 2009-08-26 | $118.00 | $118.00 | 1,161,860 | — | — |
| 2009-08-25 | $102.00 | $102.00 | 542,940 | — | — |
| 2009-08-24 | $104.20 | $104.20 | 791,825 | — | — |
| 2009-08-21 | $95.20 | $95.20 | 118,935 | — | — |
| 2009-08-20 | $94.60 | $94.60 | 100,845 | — | — |
| 2009-08-19 | $95.40 | $95.40 | 158,855 | — | — |
| 2009-08-18 | $96.60 | $96.60 | 450,250 | — | — |
| 2009-08-17 | $89.80 | $89.80 | 186,960 | — | — |
| 2009-08-14 | $96.40 | $96.40 | 165,675 | — | — |
| 2009-08-13 | $98.00 | $98.00 | 98,415 | — | — |
| 2009-08-12 | $97.00 | $97.00 | 171,235 | — | — |
| 2009-08-11 | $95.80 | $95.80 | 188,900 | — | — |
| 2009-08-10 | $98.60 | $98.60 | 156,085 | — | — |
| 2009-08-07 | $98.00 | $98.00 | 204,115 | — | — |
| 2009-08-06 | $99.00 | $99.00 | 357,210 | — | — |
| 2009-08-05 | $103.20 | $103.20 | 832,350 | — | — |
| 2009-08-04 | $92.60 | $92.60 | 203,875 | — | — |
| 2009-08-03 | $90.60 | $90.60 | 206,740 | — | — |
| 2009-07-31 | $86.80 | $86.80 | 232,870 | — | — |
| 2009-07-30 | $90.40 | $90.40 | 574,945 | — | — |
| 2009-07-29 | $95.00 | $95.00 | 1,352,210 | — | — |
| 2009-07-28 | $85.20 | $85.20 | 604,910 | — | — |
| 2009-07-27 | $84.60 | $84.60 | 1,108,605 | — | — |
| 2009-07-24 | $70.00 | $70.00 | 615,100 | — | — |
| 2009-07-23 | $64.60 | $64.60 | 195,220 | — | — |
| 2009-07-22 | $65.20 | $65.20 | 291,060 | — | — |
| 2009-07-21 | $63.80 | $63.80 | 297,335 | — | — |
| 2009-07-20 | $60.40 | $60.40 | 87,785 | — | — |
| 2009-07-17 | $60.40 | $60.40 | 182,875 | — | — |
| 2009-07-16 | $58.00 | $58.00 | 162,090 | — | — |
| 2009-07-15 | $54.60 | $54.60 | 132,040 | — | — |
| 2009-07-14 | $54.20 | $54.20 | 55,260 | — | — |
| 2009-07-13 | $54.20 | $54.20 | 88,325 | — | — |
| 2009-07-10 | $51.60 | $51.60 | 77,265 | — | — |
| 2009-07-09 | $52.20 | $52.20 | 205,900 | — | — |
| 2009-07-08 | $50.20 | $50.20 | 88,845 | — | — |
| 2009-07-07 | $52.60 | $52.60 | 124,820 | — | — |
| 2009-07-06 | $55.80 | $55.80 | 122,440 | — | — |
| 2009-07-02 | $57.60 | $57.60 | 271,535 | — | — |
| 2009-07-01 | $58.20 | $58.20 | 479,005 | — | — |
| 2009-06-30 | $65.60 | $65.60 | 1,657,570 | — | — |
| 2009-06-29 | $50.00 | $50.00 | 45,970 | — | — |
| 2009-06-26 | $52.00 | $52.00 | 96,580 | — | — |
| 2009-06-25 | $50.20 | $50.20 | 48,245 | — | — |
| 2009-06-24 | $48.80 | $48.80 | 86,040 | — | — |
| 2009-06-23 | $48.00 | $48.00 | 53,350 | — | — |
| 2009-06-22 | $49.00 | $49.00 | 56,990 | — | — |
| 2009-06-19 | $52.60 | $52.60 | 106,110 | — | — |
| 2009-06-18 | $52.60 | $52.60 | 154,455 | — | — |
| 2009-06-17 | $46.60 | $46.60 | 127,235 | — | — |
| 2009-06-16 | $51.20 | $51.20 | 90,215 | — | — |
| 2009-06-15 | $54.20 | $54.20 | 132,475 | — | — |
| 2009-06-12 | $58.00 | $58.00 | 308,630 | — | — |
| 2009-06-11 | $61.00 | $61.00 | 841,990 | — | — |
| 2009-06-10 | $60.00 | $60.00 | 452,940 | — | — |
| 2009-06-09 | $53.60 | $53.60 | 144,805 | — | — |
| 2009-06-08 | $54.80 | $54.80 | 199,545 | — | — |
| 2009-06-05 | $52.00 | $52.00 | 566,465 | — | — |
| 2009-06-04 | $65.20 | $65.20 | 1,578,735 | — | — |
| 2009-06-03 | $37.40 | $37.40 | 38,885 | — | — |
| 2009-06-02 | $38.00 | $38.00 | 51,435 | — | — |
| 2009-06-01 | $38.00 | $38.00 | 74,330 | — | — |
| 2009-05-29 | $36.80 | $36.80 | 70,260 | — | — |
| 2009-05-28 | $38.40 | $38.40 | 45,310 | — | — |
| 2009-05-27 | $37.60 | $37.60 | 49,435 | — | — |
| 2009-05-26 | $38.40 | $38.40 | 69,255 | — | — |
| 2009-05-22 | $38.20 | $38.20 | 255,385 | — | — |
| 2009-05-21 | $36.20 | $36.20 | 55,495 | — | — |
| 2009-05-20 | $38.20 | $38.20 | 96,590 | — | — |
| 2009-05-19 | $39.20 | $39.20 | 183,715 | — | — |
| 2009-05-18 | $38.20 | $38.20 | 210,460 | — | — |
| 2009-05-15 | $34.40 | $34.40 | 126,235 | — | — |
| 2009-05-14 | $32.80 | $32.80 | 29,935 | — | — |
| 2009-05-13 | $32.20 | $32.20 | 71,370 | — | — |
| 2009-05-12 | $36.00 | $36.00 | 159,390 | — | — |
| 2009-05-11 | $33.60 | $33.60 | 80,745 | — | — |
| 2009-05-08 | $35.40 | $35.40 | 127,580 | — | — |
| 2009-05-07 | $35.60 | $35.60 | 100,725 | — | — |
| 2009-05-06 | $37.20 | $37.20 | 181,335 | — | — |
| 2009-05-05 | $40.20 | $40.20 | 394,605 | — | — |
| 2009-05-04 | $33.60 | $33.60 | 473,205 | — | — |
| 2009-05-01 | $36.60 | $36.60 | 626,330 | — | — |
| 2009-04-30 | $48.80 | $48.80 | 591,075 | — | — |
| 2009-04-29 | $56.80 | $56.80 | 979,305 | — | — |
| 2009-04-28 | $63.60 | $63.60 | 1,563,930 | — | — |
| 2009-04-27 | $51.00 | $51.00 | 2,656,675 | — | — |
| 2009-04-24 | $28.40 | $28.40 | 82,230 | — | — |
| 2009-04-23 | $16.20 | $16.20 | 5,615 | — | — |
| 2009-04-22 | $17.00 | $17.00 | 6,365 | — | — |
| 2009-04-21 | $17.40 | $17.40 | 5,470 | — | — |
| 2009-04-20 | $17.00 | $17.00 | 7,125 | — | — |
| 2009-04-17 | $18.00 | $18.00 | 12,860 | — | — |
| 2009-04-16 | $17.40 | $17.40 | 10,080 | — | — |
| 2009-04-15 | $16.60 | $16.60 | 3,850 | — | — |
| 2009-04-14 | $15.20 | $15.20 | 19,215 | — | — |
| 2009-04-13 | $16.20 | $16.20 | 6,250 | — | — |
| 2009-04-09 | $16.20 | $16.20 | 10,725 | — | — |
| 2009-04-08 | $16.20 | $16.20 | 4,175 | — | — |
| 2009-04-07 | $15.40 | $15.40 | 5,205 | — | — |
| 2009-04-06 | $16.00 | $16.00 | 11,490 | — | — |
| 2009-04-03 | $16.60 | $16.60 | 17,255 | — | — |
| 2009-04-02 | $16.20 | $16.20 | 22,750 | — | — |
| 2009-04-01 | $18.80 | $18.80 | 10,600 | — | — |
| 2009-03-31 | $20.40 | $20.40 | 12,650 | — | — |
| 2009-03-30 | $17.40 | $17.40 | 5,595 | — | — |
| 2009-03-27 | $18.80 | $18.80 | 8,300 | — | — |
| 2009-03-26 | $19.80 | $19.80 | 17,890 | — | — |
| 2009-03-25 | $16.20 | $16.20 | 7,070 | — | — |
| 2009-03-24 | $15.20 | $15.20 | 5,715 | — | — |
| 2009-03-23 | $16.00 | $16.00 | 7,680 | — | — |
| 2009-03-20 | $14.00 | $14.00 | 10,135 | — | — |
| 2009-03-19 | $14.80 | $14.80 | 10,010 | — | — |
| 2009-03-18 | $16.40 | $16.40 | 3,965 | — | — |
| 2009-03-17 | $16.00 | $16.00 | 5,540 | — | — |
| 2009-03-16 | $15.60 | $15.60 | 9,295 | — | — |
| 2009-03-13 | $15.00 | $15.00 | 5,570 | — | — |
| 2009-03-12 | $14.80 | $14.80 | 9,185 | — | — |
| 2009-03-11 | $13.40 | $13.40 | 5,870 | — | — |
| 2009-03-10 | $14.60 | $14.60 | 9,975 | — | — |
| 2009-03-09 | $11.60 | $11.60 | 10,845 | — | — |
| 2009-03-06 | $11.20 | $11.20 | 7,010 | — | — |
| 2009-03-05 | $11.20 | $11.20 | 17,090 | — | — |
| 2009-03-04 | $13.40 | $13.40 | 8,415 | — | — |
| 2009-03-03 | $13.60 | $13.60 | 7,265 | — | — |
| 2009-03-02 | $14.60 | $14.60 | 13,965 | — | — |
| 2009-02-27 | $16.40 | $16.40 | 9,910 | — | — |
| 2009-02-26 | $19.00 | $19.00 | 15,180 | — | — |
| 2009-02-25 | $15.20 | $15.20 | 30,960 | — | — |
| 2009-02-24 | $21.40 | $21.40 | 20,780 | — | — |
| 2009-02-23 | $22.40 | $22.40 | 15,335 | — | — |
| 2009-02-20 | $24.40 | $24.40 | 16,910 | — | — |
| 2009-02-19 | $26.60 | $26.60 | 9,390 | — | — |
| 2009-02-18 | $30.20 | $30.20 | 10,910 | — | — |
| 2009-02-17 | $29.80 | $29.80 | 11,110 | — | — |
| 2009-02-13 | $29.20 | $29.20 | 3,040 | — | — |
| 2009-02-12 | $30.20 | $30.20 | 4,630 | — | — |
| 2009-02-11 | $31.00 | $31.00 | 3,590 | — | — |
| 2009-02-10 | $31.00 | $31.00 | 5,735 | — | — |
| 2009-02-09 | $33.60 | $33.60 | 3,445 | — | — |
| 2009-02-06 | $33.60 | $33.60 | 5,405 | — | — |
| 2009-02-05 | $33.40 | $33.40 | 3,780 | — | — |
| 2009-02-04 | $33.40 | $33.40 | 6,230 | — | — |
| 2009-02-03 | $34.20 | $34.20 | 9,180 | — | — |
| 2009-02-02 | $33.00 | $33.00 | 7,055 | — | — |
| 2009-01-30 | $31.80 | $31.80 | 4,650 | — | — |
| 2009-01-29 | $33.00 | $33.00 | 4,805 | — | — |
| 2009-01-28 | $35.60 | $35.60 | 9,880 | — | — |
| 2009-01-27 | $34.20 | $34.20 | 6,545 | — | — |
| 2009-01-26 | $33.40 | $33.40 | 6,865 | — | — |
| 2009-01-23 | $33.80 | $33.80 | 6,810 | — | — |
| 2009-01-22 | $33.80 | $33.80 | 3,495 | — | — |
| 2009-01-21 | $35.80 | $35.80 | 13,870 | — | — |
| 2009-01-20 | $33.80 | $33.80 | 14,065 | — | — |
| 2009-01-16 | $34.80 | $34.80 | 6,050 | — | — |
| 2009-01-15 | $33.80 | $33.80 | 7,205 | — | — |
| 2009-01-14 | $33.80 | $33.80 | 8,310 | — | — |
| 2009-01-13 | $35.40 | $35.40 | 5,500 | — | — |
| 2009-01-12 | $35.60 | $35.60 | 10,780 | — | — |
| 2009-01-09 | $35.80 | $35.80 | 7,270 | — | — |
| 2009-01-08 | $38.40 | $38.40 | 8,025 | — | — |
| 2009-01-07 | $40.80 | $40.80 | 10,340 | — | — |
| 2009-01-06 | $40.80 | $40.80 | 6,540 | — | — |
| 2009-01-05 | $40.40 | $40.40 | 4,100 | — | — |
| 2009-01-02 | $40.40 | $40.40 | 6,030 | — | — |