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
- 1998-05-15 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 | $66.20 | $66.20 | 90,630 | — | — |
| 2009-12-30 | $67.50 | $67.50 | 48,790 | — | — |
| 2009-12-29 | $67.70 | $67.70 | 58,400 | — | — |
| 2009-12-28 | $66.30 | $66.30 | 72,830 | — | — |
| 2009-12-24 | $70.20 | $70.20 | 21,520 | — | — |
| 2009-12-23 | $69.90 | $69.90 | 82,200 | — | — |
| 2009-12-22 | $70.20 | $70.20 | 87,400 | — | — |
| 2009-12-21 | $67.80 | $67.80 | 169,150 | — | — |
| 2009-12-18 | $67.00 | $67.00 | 185,570 | — | — |
| 2009-12-17 | $66.80 | $66.80 | 122,040 | — | — |
| 2009-12-16 | $70.00 | $70.00 | 65,260 | — | — |
| 2009-12-15 | $70.10 | $70.10 | 145,530 | — | — |
| 2009-12-14 | $75.60 | $75.60 | 113,520 | — | — |
| 2009-12-11 | $78.10 | $78.10 | 59,060 | — | — |
| 2009-12-10 | $80.50 | $80.50 | 82,810 | — | — |
| 2009-12-09 | $77.40 | $77.40 | 118,480 | — | — |
| 2009-12-08 | $81.00 | $81.00 | 55,020 | — | — |
| 2009-12-07 | $82.00 | $82.00 | 111,780 | — | — |
| 2009-12-04 | $80.90 | $80.90 | 143,440 | — | — |
| 2009-12-03 | $79.70 | $79.70 | 364,130 | — | — |
| 2009-12-02 | $77.70 | $77.70 | 414,150 | — | — |
| 2009-12-01 | $85.10 | $85.10 | 663,460 | — | — |
| 2009-11-30 | $98.60 | $98.60 | 237,920 | — | — |
| 2009-11-27 | $103.40 | $103.40 | 71,540 | — | — |
| 2009-11-25 | $104.90 | $104.90 | 48,430 | — | — |
| 2009-11-24 | $107.20 | $107.20 | 142,940 | — | — |
| 2009-11-23 | $97.70 | $97.70 | 117,470 | — | — |
| 2009-11-20 | $100.10 | $100.10 | 68,090 | — | — |
| 2009-11-19 | $100.70 | $100.70 | 94,650 | — | — |
| 2009-11-18 | $101.00 | $101.00 | 84,190 | — | — |
| 2009-11-17 | $103.30 | $103.30 | 85,350 | — | — |
| 2009-11-16 | $110.30 | $110.30 | 81,410 | — | — |
| 2009-11-13 | $107.10 | $107.10 | 114,850 | — | — |
| 2009-11-12 | $102.50 | $102.50 | 326,290 | — | — |
| 2009-11-11 | $113.30 | $113.30 | 126,810 | — | — |
| 2009-11-10 | $119.30 | $119.30 | 116,780 | — | — |
| 2009-11-09 | $121.40 | $121.40 | 106,880 | — | — |
| 2009-11-06 | $117.20 | $117.20 | 64,710 | — | — |
| 2009-11-05 | $116.00 | $116.00 | 95,450 | — | — |
| 2009-11-04 | $107.00 | $107.00 | 98,390 | — | — |
| 2009-11-03 | $107.20 | $107.20 | 71,060 | — | — |
| 2009-11-02 | $104.30 | $104.30 | 149,560 | — | — |
| 2009-10-30 | $94.80 | $94.80 | 46,810 | — | — |
| 2009-10-29 | $96.40 | $96.40 | 50,500 | — | — |
| 2009-10-28 | $92.80 | $92.80 | 54,020 | — | — |
| 2009-10-27 | $92.80 | $92.80 | 74,990 | — | — |
| 2009-10-26 | $96.60 | $96.60 | 148,500 | — | — |
| 2009-10-23 | $84.40 | $84.40 | 41,100 | — | — |
| 2009-10-22 | $87.50 | $87.50 | 83,120 | — | — |
| 2009-10-21 | $91.30 | $91.30 | 34,130 | — | — |
| 2009-10-20 | $92.10 | $92.10 | 69,930 | — | — |
| 2009-10-19 | $94.80 | $94.80 | 112,420 | — | — |
| 2009-10-16 | $92.10 | $92.10 | 59,530 | — | — |
| 2009-10-15 | $93.70 | $93.70 | 302,910 | — | — |
| 2009-10-14 | $88.80 | $88.80 | 37,400 | — | — |
| 2009-10-13 | $86.40 | $86.40 | 39,990 | — | — |
| 2009-10-12 | $90.10 | $90.10 | 26,280 | — | — |
| 2009-10-09 | $91.00 | $91.00 | 27,030 | — | — |
| 2009-10-08 | $91.40 | $91.40 | 73,660 | — | — |
| 2009-10-07 | $89.00 | $89.00 | 49,060 | — | — |
| 2009-10-06 | $85.30 | $85.30 | 40,030 | — | — |
| 2009-10-05 | $81.70 | $81.70 | 49,230 | — | — |
| 2009-10-02 | $81.00 | $81.00 | 41,610 | — | — |
| 2009-10-01 | $81.50 | $81.50 | 77,880 | — | — |
| 2009-09-30 | $82.60 | $82.60 | 50,400 | — | — |
| 2009-09-29 | $83.10 | $83.10 | 53,550 | — | — |
| 2009-09-28 | $81.30 | $81.30 | 45,150 | — | — |
| 2009-09-25 | $76.70 | $76.70 | 22,060 | — | — |
| 2009-09-24 | $74.90 | $74.90 | 56,100 | — | — |
| 2009-09-23 | $79.60 | $79.60 | 122,470 | — | — |
| 2009-09-22 | $75.00 | $75.00 | 50,370 | — | — |
| 2009-09-21 | $72.30 | $72.30 | 24,450 | — | — |
| 2009-09-18 | $73.60 | $73.60 | 26,510 | — | — |
| 2009-09-17 | $73.00 | $73.00 | 26,600 | — | — |
| 2009-09-16 | $72.10 | $72.10 | 41,730 | — | — |
| 2009-09-15 | $72.50 | $72.50 | 36,340 | — | — |
| 2009-09-14 | $75.00 | $75.00 | 51,330 | — | — |
| 2009-09-11 | $73.60 | $73.60 | 15,790 | — | — |
| 2009-09-10 | $75.00 | $75.00 | 32,020 | — | — |
| 2009-09-09 | $75.80 | $75.80 | 54,310 | — | — |
| 2009-09-08 | $75.90 | $75.90 | 92,360 | — | — |
| 2009-09-04 | $73.80 | $73.80 | 84,450 | — | — |
| 2009-09-03 | $75.70 | $75.70 | 64,470 | — | — |
| 2009-09-02 | $70.00 | $70.00 | 183,480 | — | — |
| 2009-09-01 | $67.70 | $67.70 | 160,550 | — | — |
| 2009-08-31 | $64.00 | $64.00 | 47,960 | — | — |
| 2009-08-28 | $59.80 | $59.80 | 18,820 | — | — |
| 2009-08-27 | $60.60 | $60.60 | 30,790 | — | — |
| 2009-08-26 | $61.10 | $61.10 | 27,910 | — | — |
| 2009-08-25 | $60.40 | $60.40 | 128,290 | — | — |
| 2009-08-24 | $59.80 | $59.80 | 29,860 | — | — |
| 2009-08-21 | $60.70 | $60.70 | 25,990 | — | — |
| 2009-08-20 | $61.40 | $61.40 | 36,160 | — | — |
| 2009-08-19 | $61.50 | $61.50 | 36,150 | — | — |
| 2009-08-18 | $60.00 | $60.00 | 70,100 | — | — |
| 2009-08-17 | $63.90 | $63.90 | 170,090 | — | — |
| 2009-08-14 | $57.70 | $57.70 | 16,180 | — | — |
| 2009-08-13 | $59.20 | $59.20 | 37,460 | — | — |
| 2009-08-12 | $60.90 | $60.90 | 43,010 | — | — |
| 2009-08-11 | $58.60 | $58.60 | 70,910 | — | — |
| 2009-08-10 | $61.40 | $61.40 | 39,450 | — | — |
| 2009-08-07 | $63.90 | $63.90 | 44,480 | — | — |
| 2009-08-06 | $67.70 | $67.70 | 17,110 | — | — |
| 2009-08-05 | $68.30 | $68.30 | 24,970 | — | — |
| 2009-08-04 | $68.80 | $68.80 | 28,390 | — | — |
| 2009-08-03 | $70.60 | $70.60 | 38,590 | — | — |
| 2009-07-31 | $69.50 | $69.50 | 34,400 | — | — |
| 2009-07-30 | $71.20 | $71.20 | 26,500 | — | — |
| 2009-07-29 | $70.10 | $70.10 | 64,580 | — | — |
| 2009-07-28 | $74.00 | $74.00 | 73,850 | — | — |
| 2009-07-27 | $67.50 | $67.50 | 45,690 | — | — |
| 2009-07-24 | $63.40 | $63.40 | 26,810 | — | — |
| 2009-07-23 | $62.20 | $62.20 | 51,150 | — | — |
| 2009-07-22 | $59.80 | $59.80 | 28,730 | — | — |
| 2009-07-21 | $60.10 | $60.10 | 83,840 | — | — |
| 2009-07-20 | $55.20 | $55.20 | 14,530 | — | — |
| 2009-07-17 | $53.90 | $53.90 | 11,430 | — | — |
| 2009-07-16 | $55.00 | $55.00 | 16,920 | — | — |
| 2009-07-15 | $53.00 | $53.00 | 13,560 | — | — |
| 2009-07-14 | $51.40 | $51.40 | 14,290 | — | — |
| 2009-07-13 | $50.30 | $50.30 | 25,230 | — | — |
| 2009-07-10 | $48.50 | $48.50 | 9,200 | — | — |
| 2009-07-09 | $48.50 | $48.50 | 16,850 | — | — |
| 2009-07-08 | $47.50 | $47.50 | 21,870 | — | — |
| 2009-07-07 | $49.50 | $49.50 | 106,760 | — | — |
| 2009-07-06 | $48.80 | $48.80 | 196,090 | — | — |
| 2009-07-02 | $45.10 | $45.10 | 19,770 | — | — |
| 2009-07-01 | $47.00 | $47.00 | 24,410 | — | — |
| 2009-06-30 | $45.20 | $45.20 | 58,140 | — | — |
| 2009-06-29 | $43.70 | $43.70 | 59,570 | — | — |
| 2009-06-26 | $52.40 | $52.40 | 276,420 | — | — |
| 2009-06-25 | $41.50 | $41.50 | 27,760 | — | — |
| 2009-06-24 | $37.50 | $37.50 | 15,700 | — | — |
| 2009-06-23 | $37.30 | $37.30 | 11,380 | — | — |
| 2009-06-22 | $37.90 | $37.90 | 14,430 | — | — |
| 2009-06-19 | $41.70 | $41.70 | 8,160 | — | — |
| 2009-06-18 | $41.50 | $41.50 | 7,920 | — | — |
| 2009-06-17 | $41.60 | $41.60 | 21,010 | — | — |
| 2009-06-16 | $39.80 | $39.80 | 21,200 | — | — |
| 2009-06-15 | $38.90 | $38.90 | 9,600 | — | — |
| 2009-06-12 | $37.70 | $37.70 | 1,920 | — | — |
| 2009-06-11 | $37.30 | $37.30 | 2,930 | — | — |
| 2009-06-10 | $38.10 | $38.10 | 6,440 | — | — |
| 2009-06-09 | $39.20 | $39.20 | 4,020 | — | — |
| 2009-06-08 | $39.40 | $39.40 | 2,740 | — | — |
| 2009-06-05 | $39.30 | $39.30 | 2,120 | — | — |
| 2009-06-04 | $38.80 | $38.80 | 3,410 | — | — |
| 2009-06-03 | $39.60 | $39.60 | 3,720 | — | — |
| 2009-06-02 | $39.90 | $39.90 | 3,260 | — | — |
| 2009-06-01 | $39.60 | $39.60 | 9,130 | — | — |
| 2009-05-29 | $38.00 | $38.00 | 4,990 | — | — |
| 2009-05-28 | $37.60 | $37.60 | 5,460 | — | — |
| 2009-05-27 | $36.80 | $36.80 | 2,230 | — | — |
| 2009-05-26 | $36.60 | $36.60 | 4,180 | — | — |
| 2009-05-22 | $36.70 | $36.70 | 4,060 | — | — |
| 2009-05-21 | $36.50 | $36.50 | 7,740 | — | — |
| 2009-05-20 | $38.00 | $38.00 | 16,590 | — | — |
| 2009-05-19 | $38.90 | $38.90 | 6,250 | — | — |
| 2009-05-18 | $37.90 | $37.90 | 18,360 | — | — |
| 2009-05-15 | $38.90 | $38.90 | 23,110 | — | — |
| 2009-05-14 | $41.60 | $41.60 | 19,750 | — | — |
| 2009-05-13 | $35.20 | $35.20 | 14,400 | — | — |
| 2009-05-12 | $34.80 | $34.80 | 16,580 | — | — |
| 2009-05-11 | $33.60 | $33.60 | 24,650 | — | — |
| 2009-05-08 | $32.20 | $32.20 | 11,960 | — | — |
| 2009-05-07 | $32.70 | $32.70 | 16,140 | — | — |
| 2009-05-06 | $30.60 | $30.60 | 7,120 | — | — |
| 2009-05-05 | $30.50 | $30.50 | 7,250 | — | — |
| 2009-05-04 | $30.50 | $30.50 | 12,600 | — | — |
| 2009-05-01 | $29.20 | $29.20 | 5,450 | — | — |
| 2009-04-30 | $29.20 | $29.20 | 10,720 | — | — |
| 2009-04-29 | $27.90 | $27.90 | 7,730 | — | — |
| 2009-04-28 | $27.00 | $27.00 | 3,470 | — | — |
| 2009-04-27 | $26.60 | $26.60 | 4,390 | — | — |
| 2009-04-24 | $26.50 | $26.50 | 2,830 | — | — |
| 2009-04-23 | $26.50 | $26.50 | 4,860 | — | — |
| 2009-04-22 | $25.80 | $25.80 | 4,190 | — | — |
| 2009-04-21 | $25.70 | $25.70 | 22,840 | — | — |
| 2009-04-20 | $25.50 | $25.50 | 20,540 | — | — |
| 2009-04-17 | $23.70 | $23.70 | 7,710 | — | — |
| 2009-04-16 | $24.20 | $24.20 | 14,010 | — | — |
| 2009-04-15 | $24.10 | $24.10 | 6,540 | — | — |
| 2009-04-14 | $21.80 | $21.80 | 6,430 | — | — |
| 2009-04-13 | $24.00 | $24.00 | 8,090 | — | — |
| 2009-04-09 | $23.50 | $23.50 | 2,260 | — | — |
| 2009-04-08 | $21.90 | $21.90 | 3,380 | — | — |
| 2009-04-07 | $21.00 | $21.00 | 3,740 | — | — |
| 2009-04-06 | $23.70 | $23.70 | 4,040 | — | — |
| 2009-04-03 | $23.70 | $23.70 | 860 | — | — |
| 2009-04-02 | $23.80 | $23.80 | 5,140 | — | — |
| 2009-04-01 | $21.90 | $21.90 | 3,040 | — | — |
| 2009-03-31 | $20.00 | $20.00 | 6,370 | — | — |
| 2009-03-30 | $22.70 | $22.70 | 3,520 | — | — |
| 2009-03-27 | $22.80 | $22.80 | 1,590 | — | — |
| 2009-03-26 | $23.90 | $23.90 | 8,020 | — | — |
| 2009-03-25 | $23.80 | $23.80 | 2,530 | — | — |
| 2009-03-24 | $23.00 | $23.00 | 5,290 | — | — |
| 2009-03-23 | $24.00 | $24.00 | 11,360 | — | — |
| 2009-03-20 | $21.80 | $21.80 | 3,470 | — | — |
| 2009-03-19 | $23.50 | $23.50 | 1,800 | — | — |
| 2009-03-18 | $22.30 | $22.30 | 3,320 | — | — |
| 2009-03-17 | $23.00 | $23.00 | 3,150 | — | — |
| 2009-03-16 | $21.60 | $21.60 | 6,050 | — | — |
| 2009-03-13 | $21.60 | $21.60 | 3,160 | — | — |
| 2009-03-12 | $22.20 | $22.20 | 5,370 | — | — |
| 2009-03-11 | $22.10 | $22.10 | 3,510 | — | — |
| 2009-03-10 | $23.30 | $23.30 | 2,250 | — | — |
| 2009-03-09 | $22.70 | $22.70 | 2,510 | — | — |
| 2009-03-06 | $24.20 | $24.20 | 2,460 | — | — |
| 2009-03-05 | $22.10 | $22.10 | 5,630 | — | — |
| 2009-03-04 | $22.80 | $22.80 | 1,120 | — | — |
| 2009-03-03 | $21.70 | $21.70 | 4,740 | — | — |
| 2009-03-02 | $19.90 | $19.90 | 8,460 | — | — |
| 2009-02-27 | $23.00 | $23.00 | 2,890 | — | — |
| 2009-02-26 | $26.20 | $26.20 | 2,560 | — | — |
| 2009-02-25 | $26.50 | $26.50 | 3,420 | — | — |
| 2009-02-24 | $27.00 | $27.00 | 5,100 | — | — |
| 2009-02-23 | $26.00 | $26.00 | 4,820 | — | — |
| 2009-02-20 | $26.10 | $26.10 | 4,300 | — | — |
| 2009-02-19 | $26.70 | $26.70 | 3,350 | — | — |
| 2009-02-18 | $26.00 | $26.00 | 6,220 | — | — |
| 2009-02-17 | $25.90 | $25.90 | 2,550 | — | — |
| 2009-02-13 | $26.50 | $26.50 | 8,840 | — | — |
| 2009-02-12 | $26.60 | $26.60 | 2,740 | — | — |
| 2009-02-11 | $26.80 | $26.80 | 1,700 | — | — |
| 2009-02-10 | $26.50 | $26.50 | 2,470 | — | — |
| 2009-02-09 | $26.80 | $26.80 | 2,060 | — | — |
| 2009-02-06 | $26.90 | $26.90 | 1,140 | — | — |
| 2009-02-05 | $26.30 | $26.30 | 2,840 | — | — |
| 2009-02-04 | $24.60 | $24.60 | 3,960 | — | — |
| 2009-02-03 | $24.90 | $24.90 | 9,880 | — | — |
| 2009-02-02 | $25.10 | $25.10 | 6,840 | — | — |
| 2009-01-30 | $23.50 | $23.50 | 7,390 | — | — |
| 2009-01-29 | $25.60 | $25.60 | 9,500 | — | — |
| 2009-01-28 | $28.00 | $28.00 | 5,630 | — | — |
| 2009-01-27 | $28.90 | $28.90 | 8,560 | — | — |
| 2009-01-26 | $28.90 | $28.90 | 14,010 | — | — |
| 2009-01-23 | $26.00 | $26.00 | 9,240 | — | — |
| 2009-01-22 | $23.30 | $23.30 | 7,890 | — | — |
| 2009-01-21 | $23.30 | $23.30 | 11,950 | — | — |
| 2009-01-20 | $19.80 | $19.80 | 14,240 | — | — |
| 2009-01-16 | $19.20 | $19.20 | 2,190 | — | — |
| 2009-01-15 | $18.10 | $18.10 | 3,910 | — | — |
| 2009-01-14 | $18.00 | $18.00 | 3,010 | — | — |
| 2009-01-13 | $18.20 | $18.20 | 1,990 | — | — |
| 2009-01-12 | $18.50 | $18.50 | 2,350 | — | — |
| 2009-01-09 | $18.40 | $18.40 | 2,220 | — | — |
| 2009-01-08 | $19.00 | $19.00 | 2,620 | — | — |
| 2009-01-07 | $19.10 | $19.10 | 8,390 | — | — |
| 2009-01-06 | $19.40 | $19.40 | 5,670 | — | — |
| 2009-01-05 | $18.90 | $18.90 | 7,580 | — | — |
| 2009-01-02 | $18.50 | $18.50 | 2,600 | — | — |