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
- 2000-11-29 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 | $95.10 | $95.10 | 28,100 | — | — |
| 2009-12-30 | $96.30 | $96.30 | 29,280 | — | — |
| 2009-12-29 | $97.20 | $97.20 | 30,310 | — | — |
| 2009-12-28 | $98.60 | $98.60 | 131,160 | — | — |
| 2009-12-24 | $97.90 | $97.90 | 16,560 | — | — |
| 2009-12-23 | $96.50 | $96.50 | 73,150 | — | — |
| 2009-12-22 | $94.30 | $94.30 | 63,450 | — | — |
| 2009-12-21 | $92.60 | $92.60 | 113,740 | — | — |
| 2009-12-18 | $87.20 | $87.20 | 91,310 | — | — |
| 2009-12-17 | $84.40 | $84.40 | 41,170 | — | — |
| 2009-12-16 | $90.10 | $90.10 | 43,830 | — | — |
| 2009-12-15 | $88.20 | $88.20 | 36,790 | — | — |
| 2009-12-14 | $86.20 | $86.20 | 86,020 | — | — |
| 2009-12-11 | $88.00 | $88.00 | 45,510 | — | — |
| 2009-12-10 | $88.70 | $88.70 | 64,170 | — | — |
| 2009-12-09 | $89.40 | $89.40 | 67,100 | — | — |
| 2009-12-08 | $87.40 | $87.40 | 45,760 | — | — |
| 2009-12-07 | $87.40 | $87.40 | 41,230 | — | — |
| 2009-12-04 | $87.90 | $87.90 | 159,740 | — | — |
| 2009-12-03 | $83.80 | $83.80 | 67,820 | — | — |
| 2009-12-02 | $82.00 | $82.00 | 86,720 | — | — |
| 2009-12-01 | $77.60 | $77.60 | 47,340 | — | — |
| 2009-11-30 | $75.70 | $75.70 | 60,500 | — | — |
| 2009-11-27 | $77.00 | $77.00 | 23,700 | — | — |
| 2009-11-25 | $79.60 | $79.60 | 38,370 | — | — |
| 2009-11-24 | $80.00 | $80.00 | 100,860 | — | — |
| 2009-11-23 | $80.50 | $80.50 | 166,320 | — | — |
| 2009-11-20 | $77.80 | $77.80 | 33,300 | — | — |
| 2009-11-19 | $77.80 | $77.80 | 62,790 | — | — |
| 2009-11-18 | $76.50 | $76.50 | 34,050 | — | — |
| 2009-11-17 | $76.90 | $76.90 | 51,420 | — | — |
| 2009-11-16 | $77.00 | $77.00 | 60,960 | — | — |
| 2009-11-13 | $74.80 | $74.80 | 39,430 | — | — |
| 2009-11-12 | $75.10 | $75.10 | 111,660 | — | — |
| 2009-11-11 | $76.90 | $76.90 | 46,060 | — | — |
| 2009-11-10 | $75.50 | $75.50 | 86,960 | — | — |
| 2009-11-09 | $79.60 | $79.60 | 86,030 | — | — |
| 2009-11-06 | $74.00 | $74.00 | 55,230 | — | — |
| 2009-11-05 | $72.60 | $72.60 | 56,840 | — | — |
| 2009-11-04 | $71.00 | $71.00 | 89,290 | — | — |
| 2009-11-03 | $72.10 | $72.10 | 181,750 | — | — |
| 2009-11-02 | $65.50 | $65.50 | 131,570 | — | — |
| 2009-10-30 | $64.10 | $64.10 | 110,500 | — | — |
| 2009-10-29 | $62.10 | $62.10 | 46,220 | — | — |
| 2009-10-28 | $60.80 | $60.80 | 105,510 | — | — |
| 2009-10-27 | $61.60 | $61.60 | 83,110 | — | — |
| 2009-10-26 | $62.30 | $62.30 | 86,980 | — | — |
| 2009-10-23 | $66.70 | $66.70 | 40,290 | — | — |
| 2009-10-22 | $69.40 | $69.40 | 59,940 | — | — |
| 2009-10-21 | $69.90 | $69.90 | 59,780 | — | — |
| 2009-10-20 | $69.30 | $69.30 | 98,080 | — | — |
| 2009-10-19 | $69.90 | $69.90 | 45,250 | — | — |
| 2009-10-16 | $71.80 | $71.80 | 51,540 | — | — |
| 2009-10-15 | $70.80 | $70.80 | 63,780 | — | — |
| 2009-10-14 | $70.90 | $70.90 | 49,540 | — | — |
| 2009-10-13 | $70.00 | $70.00 | 105,180 | — | — |
| 2009-10-12 | $70.50 | $70.50 | 69,870 | — | — |
| 2009-10-09 | $71.60 | $71.60 | 39,070 | — | — |
| 2009-10-08 | $71.20 | $71.20 | 69,540 | — | — |
| 2009-10-07 | $71.60 | $71.60 | 64,030 | — | — |
| 2009-10-06 | $69.70 | $69.70 | 87,160 | — | — |
| 2009-10-05 | $70.20 | $70.20 | 94,630 | — | — |
| 2009-10-02 | $72.30 | $72.30 | 124,450 | — | — |
| 2009-10-01 | $76.30 | $76.30 | 143,630 | — | — |
| 2009-09-30 | $82.00 | $82.00 | 307,130 | — | — |
| 2009-09-29 | $82.30 | $82.30 | 75,570 | — | — |
| 2009-09-28 | $82.90 | $82.90 | 51,710 | — | — |
| 2009-09-25 | $83.10 | $83.10 | 84,650 | — | — |
| 2009-09-24 | $80.00 | $80.00 | 70,150 | — | — |
| 2009-09-23 | $82.60 | $82.60 | 102,940 | — | — |
| 2009-09-22 | $80.60 | $80.60 | 90,900 | — | — |
| 2009-09-21 | $80.00 | $80.00 | 109,780 | — | — |
| 2009-09-18 | $77.10 | $77.10 | 176,200 | — | — |
| 2009-09-17 | $76.10 | $76.10 | 379,630 | — | — |
| 2009-09-16 | $76.60 | $76.60 | 46,740 | — | — |
| 2009-09-15 | $76.10 | $76.10 | 47,670 | — | — |
| 2009-09-14 | $75.20 | $75.20 | 26,370 | — | — |
| 2009-09-11 | $77.70 | $77.70 | 49,530 | — | — |
| 2009-09-10 | $78.00 | $78.00 | 60,810 | — | — |
| 2009-09-09 | $76.50 | $76.50 | 100,320 | — | — |
| 2009-09-08 | $70.30 | $70.30 | 57,160 | — | — |
| 2009-09-04 | $68.10 | $68.10 | 29,720 | — | — |
| 2009-09-03 | $67.90 | $67.90 | 45,380 | — | — |
| 2009-09-02 | $67.90 | $67.90 | 39,980 | — | — |
| 2009-09-01 | $66.40 | $66.40 | 63,280 | — | — |
| 2009-08-31 | $70.50 | $70.50 | 50,600 | — | — |
| 2009-08-28 | $72.80 | $72.80 | 60,610 | — | — |
| 2009-08-27 | $75.30 | $75.30 | 51,420 | — | — |
| 2009-08-26 | $79.50 | $79.50 | 36,820 | — | — |
| 2009-08-25 | $79.60 | $79.60 | 48,700 | — | — |
| 2009-08-24 | $80.40 | $80.40 | 46,820 | — | — |
| 2009-08-21 | $83.60 | $83.60 | 35,870 | — | — |
| 2009-08-20 | $83.30 | $83.30 | 27,280 | — | — |
| 2009-08-19 | $81.10 | $81.10 | 27,300 | — | — |
| 2009-08-18 | $78.90 | $78.90 | 31,800 | — | — |
| 2009-08-17 | $78.70 | $78.70 | 50,770 | — | — |
| 2009-08-14 | $82.40 | $82.40 | 46,070 | — | — |
| 2009-08-13 | $86.20 | $86.20 | 21,070 | — | — |
| 2009-08-12 | $86.10 | $86.10 | 49,690 | — | — |
| 2009-08-11 | $83.00 | $83.00 | 59,870 | — | — |
| 2009-08-10 | $86.20 | $86.20 | 37,980 | — | — |
| 2009-08-07 | $86.20 | $86.20 | 36,410 | — | — |
| 2009-08-06 | $84.90 | $84.90 | 86,910 | — | — |
| 2009-08-05 | $87.10 | $87.10 | 120,620 | — | — |
| 2009-08-04 | $84.20 | $84.20 | 85,380 | — | — |
| 2009-08-03 | $88.80 | $88.80 | 132,680 | — | — |
| 2009-07-31 | $83.40 | $83.40 | 159,240 | — | — |
| 2009-07-30 | $89.80 | $89.80 | 91,530 | — | — |
| 2009-07-29 | $92.20 | $92.20 | 93,590 | — | — |
| 2009-07-28 | $96.60 | $96.60 | 87,320 | — | — |
| 2009-07-27 | $100.30 | $100.30 | 147,400 | — | — |
| 2009-07-24 | $104.30 | $104.30 | 563,550 | — | — |
| 2009-07-23 | $115.60 | $115.60 | 400,930 | — | — |
| 2009-07-22 | $135.00 | $135.00 | 102,350 | — | — |
| 2009-07-21 | $146.10 | $146.10 | 70,720 | — | — |
| 2009-07-20 | $144.40 | $144.40 | 63,770 | — | — |
| 2009-07-17 | $139.40 | $139.40 | 43,930 | — | — |
| 2009-07-16 | $139.60 | $139.60 | 39,110 | — | — |
| 2009-07-15 | $141.40 | $141.40 | 64,400 | — | — |
| 2009-07-14 | $139.50 | $139.50 | 36,700 | — | — |
| 2009-07-13 | $139.70 | $139.70 | 66,220 | — | — |
| 2009-07-10 | $136.10 | $136.10 | 257,370 | — | — |
| 2009-07-09 | $131.60 | $131.60 | 576,240 | — | — |
| 2009-07-08 | $112.40 | $112.40 | 36,200 | — | — |
| 2009-07-07 | $113.90 | $113.90 | 42,460 | — | — |
| 2009-07-06 | $114.50 | $114.50 | 41,490 | — | — |
| 2009-07-02 | $119.30 | $119.30 | 58,200 | — | — |
| 2009-07-01 | $123.00 | $123.00 | 56,030 | — | — |
| 2009-06-30 | $121.20 | $121.20 | 51,180 | — | — |
| 2009-06-29 | $122.30 | $122.30 | 44,880 | — | — |
| 2009-06-26 | $122.50 | $122.50 | 123,560 | — | — |
| 2009-06-25 | $119.60 | $119.60 | 58,770 | — | — |
| 2009-06-24 | $113.60 | $113.60 | 47,410 | — | — |
| 2009-06-23 | $112.00 | $112.00 | 51,660 | — | — |
| 2009-06-22 | $109.70 | $109.70 | 76,760 | — | — |
| 2009-06-19 | $115.90 | $115.90 | 59,010 | — | — |
| 2009-06-18 | $114.90 | $114.90 | 50,630 | — | — |
| 2009-06-17 | $114.30 | $114.30 | 29,940 | — | — |
| 2009-06-16 | $113.40 | $113.40 | 40,620 | — | — |
| 2009-06-15 | $115.40 | $115.40 | 87,900 | — | — |
| 2009-06-12 | $118.90 | $118.90 | 66,490 | — | — |
| 2009-06-11 | $112.90 | $112.90 | 27,710 | — | — |
| 2009-06-10 | $104.60 | $104.60 | 33,380 | — | — |
| 2009-06-09 | $100.10 | $100.10 | 58,860 | — | — |
| 2009-06-08 | $95.30 | $95.30 | 17,600 | — | — |
| 2009-06-05 | $98.70 | $98.70 | 18,450 | — | — |
| 2009-06-04 | $98.80 | $98.80 | 19,280 | — | — |
| 2009-06-03 | $93.30 | $93.30 | 26,740 | — | — |
| 2009-06-02 | $91.70 | $91.70 | 24,500 | — | — |
| 2009-06-01 | $86.30 | $86.30 | 23,530 | — | — |
| 2009-05-29 | $83.40 | $83.40 | 21,040 | — | — |
| 2009-05-28 | $81.20 | $81.20 | 24,610 | — | — |
| 2009-05-27 | $85.00 | $85.00 | 11,790 | — | — |
| 2009-05-26 | $85.20 | $85.20 | 17,670 | — | — |
| 2009-05-22 | $80.40 | $80.40 | 14,730 | — | — |
| 2009-05-21 | $82.50 | $82.50 | 17,420 | — | — |
| 2009-05-20 | $87.50 | $87.50 | 18,780 | — | — |
| 2009-05-19 | $85.40 | $85.40 | 13,240 | — | — |
| 2009-05-18 | $85.40 | $85.40 | 16,180 | — | — |
| 2009-05-15 | $83.00 | $83.00 | 25,560 | — | — |
| 2009-05-14 | $88.50 | $88.50 | 33,980 | — | — |
| 2009-05-13 | $83.60 | $83.60 | 26,960 | — | — |
| 2009-05-12 | $90.80 | $90.80 | 26,020 | — | — |
| 2009-05-11 | $88.10 | $88.10 | 24,640 | — | — |
| 2009-05-08 | $81.60 | $81.60 | 16,490 | — | — |
| 2009-05-07 | $76.10 | $76.10 | 39,030 | — | — |
| 2009-05-06 | $72.70 | $72.70 | 39,870 | — | — |
| 2009-05-05 | $70.80 | $70.80 | 17,270 | — | — |
| 2009-05-04 | $71.00 | $71.00 | 11,800 | — | — |
| 2009-05-01 | $66.90 | $66.90 | 16,020 | — | — |
| 2009-04-30 | $66.40 | $66.40 | 25,100 | — | — |
| 2009-04-29 | $70.70 | $70.70 | 19,060 | — | — |
| 2009-04-28 | $66.40 | $66.40 | 23,650 | — | — |
| 2009-04-27 | $65.50 | $65.50 | 16,800 | — | — |
| 2009-04-24 | $64.40 | $64.40 | 14,810 | — | — |
| 2009-04-23 | $61.20 | $61.20 | 13,540 | — | — |
| 2009-04-22 | $61.50 | $61.50 | 15,850 | — | — |
| 2009-04-21 | $63.70 | $63.70 | 16,470 | — | — |
| 2009-04-20 | $62.50 | $62.50 | 28,870 | — | — |
| 2009-04-17 | $65.60 | $65.60 | 46,530 | — | — |
| 2009-04-16 | $59.00 | $59.00 | 30,710 | — | — |
| 2009-04-15 | $60.00 | $60.00 | 17,690 | — | — |
| 2009-04-14 | $57.90 | $57.90 | 39,740 | — | — |
| 2009-04-13 | $61.70 | $61.70 | 15,640 | — | — |
| 2009-04-09 | $61.30 | $61.30 | 28,480 | — | — |
| 2009-04-08 | $56.40 | $56.40 | 22,310 | — | — |
| 2009-04-07 | $57.00 | $57.00 | 34,210 | — | — |
| 2009-04-06 | $62.70 | $62.70 | 25,210 | — | — |
| 2009-04-03 | $67.00 | $67.00 | 10,220 | — | — |
| 2009-04-02 | $67.40 | $67.40 | 27,110 | — | — |
| 2009-04-01 | $63.20 | $63.20 | 13,350 | — | — |
| 2009-03-31 | $61.40 | $61.40 | 18,830 | — | — |
| 2009-03-30 | $61.80 | $61.80 | 14,340 | — | — |
| 2009-03-27 | $64.90 | $64.90 | 25,010 | — | — |
| 2009-03-26 | $71.70 | $71.70 | 33,370 | — | — |
| 2009-03-25 | $66.40 | $66.40 | 25,870 | — | — |
| 2009-03-24 | $62.60 | $62.60 | 20,230 | — | — |
| 2009-03-23 | $64.60 | $64.60 | 33,540 | — | — |
| 2009-03-20 | $57.30 | $57.30 | 40,300 | — | — |
| 2009-03-19 | $64.50 | $64.50 | 16,480 | — | — |
| 2009-03-18 | $66.90 | $66.90 | 30,800 | — | — |
| 2009-03-17 | $64.10 | $64.10 | 19,110 | — | — |
| 2009-03-16 | $60.70 | $60.70 | 31,640 | — | — |
| 2009-03-13 | $58.20 | $58.20 | 31,380 | — | — |
| 2009-03-12 | $53.70 | $53.70 | 33,290 | — | — |
| 2009-03-11 | $49.30 | $49.30 | 28,810 | — | — |
| 2009-03-10 | $51.40 | $51.40 | 32,750 | — | — |
| 2009-03-09 | $46.00 | $46.00 | 30,850 | — | — |
| 2009-03-06 | $44.00 | $44.00 | 27,810 | — | — |
| 2009-03-05 | $43.30 | $43.30 | 32,240 | — | — |
| 2009-03-04 | $47.70 | $47.70 | 35,450 | — | — |
| 2009-03-03 | $50.50 | $50.50 | 35,680 | — | — |
| 2009-03-02 | $47.80 | $47.80 | 23,540 | — | — |
| 2009-02-27 | $52.50 | $52.50 | 25,450 | — | — |
| 2009-02-26 | $56.10 | $56.10 | 25,880 | — | — |
| 2009-02-25 | $57.00 | $57.00 | 44,030 | — | — |
| 2009-02-24 | $62.20 | $62.20 | 49,640 | — | — |
| 2009-02-23 | $54.00 | $54.00 | 26,560 | — | — |
| 2009-02-20 | $58.80 | $58.80 | 35,790 | — | — |
| 2009-02-19 | $62.50 | $62.50 | 24,460 | — | — |
| 2009-02-18 | $64.60 | $64.60 | 20,950 | — | — |
| 2009-02-17 | $67.50 | $67.50 | 24,550 | — | — |
| 2009-02-13 | $70.30 | $70.30 | 22,900 | — | — |
| 2009-02-12 | $69.70 | $69.70 | 39,580 | — | — |
| 2009-02-11 | $65.60 | $65.60 | 22,580 | — | — |
| 2009-02-10 | $63.40 | $63.40 | 31,480 | — | — |
| 2009-02-09 | $65.60 | $65.60 | 16,300 | — | — |
| 2009-02-06 | $66.50 | $66.50 | 23,510 | — | — |
| 2009-02-05 | $65.40 | $65.40 | 30,060 | — | — |
| 2009-02-04 | $63.40 | $63.40 | 82,790 | — | — |
| 2009-02-03 | $65.00 | $65.00 | 109,710 | — | — |
| 2009-02-02 | $71.70 | $71.70 | 29,230 | — | — |
| 2009-01-30 | $69.90 | $69.90 | 96,390 | — | — |
| 2009-01-29 | $77.70 | $77.70 | 115,040 | — | — |
| 2009-01-28 | $76.70 | $76.70 | 58,230 | — | — |
| 2009-01-27 | $74.10 | $74.10 | 38,290 | — | — |
| 2009-01-26 | $72.30 | $72.30 | 29,780 | — | — |
| 2009-01-23 | $67.90 | $67.90 | 26,110 | — | — |
| 2009-01-22 | $68.70 | $68.70 | 23,470 | — | — |
| 2009-01-21 | $71.30 | $71.30 | 20,880 | — | — |
| 2009-01-20 | $67.50 | $67.50 | 34,430 | — | — |
| 2009-01-16 | $73.40 | $73.40 | 36,480 | — | — |
| 2009-01-15 | $74.10 | $74.10 | 25,290 | — | — |
| 2009-01-14 | $72.10 | $72.10 | 36,990 | — | — |
| 2009-01-13 | $76.70 | $76.70 | 47,600 | — | — |
| 2009-01-12 | $80.50 | $80.50 | 26,510 | — | — |
| 2009-01-09 | $80.00 | $80.00 | 58,290 | — | — |
| 2009-01-08 | $85.00 | $85.00 | 27,680 | — | — |
| 2009-01-07 | $84.60 | $84.60 | 15,200 | — | — |
| 2009-01-06 | $86.60 | $86.60 | 21,840 | — | — |
| 2009-01-05 | $85.40 | $85.40 | 38,440 | — | — |
| 2009-01-02 | $78.40 | $78.40 | 37,990 | — | — |