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
- 2004-03-29 to 2026-09-01
- 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 | $117.70 | $117.70 | 1,202,010 | — | — |
| 2009-12-30 | $128.00 | $128.00 | 3,301,750 | — | — |
| 2009-12-29 | $96.80 | $96.80 | 80,660 | — | — |
| 2009-12-28 | $99.70 | $99.70 | 126,830 | — | — |
| 2009-12-24 | $102.10 | $102.10 | 47,910 | — | — |
| 2009-12-23 | $101.90 | $101.90 | 118,570 | — | — |
| 2009-12-22 | $104.00 | $104.00 | 154,990 | — | — |
| 2009-12-21 | $102.40 | $102.40 | 192,090 | — | — |
| 2009-12-18 | $105.60 | $105.60 | 232,500 | — | — |
| 2009-12-17 | $108.90 | $108.90 | 238,870 | — | — |
| 2009-12-16 | $113.40 | $113.40 | 270,980 | — | — |
| 2009-12-15 | $113.00 | $113.00 | 241,270 | — | — |
| 2009-12-14 | $112.60 | $112.60 | 251,980 | — | — |
| 2009-12-11 | $116.40 | $116.40 | 641,390 | — | — |
| 2009-12-10 | $112.60 | $112.60 | 322,260 | — | — |
| 2009-12-09 | $113.90 | $113.90 | 499,200 | — | — |
| 2009-12-08 | $113.00 | $113.00 | 414,360 | — | — |
| 2009-12-07 | $111.90 | $111.90 | 365,880 | — | — |
| 2009-12-04 | $116.00 | $116.00 | 1,055,340 | — | — |
| 2009-12-03 | $112.60 | $112.60 | 693,340 | — | — |
| 2009-12-02 | $124.70 | $124.70 | 970,590 | — | — |
| 2009-12-01 | $136.80 | $136.80 | 2,089,850 | — | — |
| 2009-11-30 | $135.20 | $135.20 | 3,184,160 | — | — |
| 2009-11-27 | $110.00 | $110.00 | 1,266,970 | — | — |
| 2009-11-25 | $103.50 | $103.50 | 2,518,020 | — | — |
| 2009-11-24 | $105.10 | $105.10 | 4,922,250 | — | — |
| 2009-11-23 | $104.50 | $104.50 | 4,551,960 | — | — |
| 2009-11-20 | $52.10 | $52.10 | 6,750 | — | — |
| 2009-11-19 | $53.40 | $53.40 | 21,960 | — | — |
| 2009-11-18 | $55.90 | $55.90 | 43,400 | — | — |
| 2009-11-17 | $52.50 | $52.50 | 8,110 | — | — |
| 2009-11-16 | $50.00 | $50.00 | 5,460 | — | — |
| 2009-11-13 | $49.00 | $49.00 | 5,170 | — | — |
| 2009-11-12 | $49.20 | $49.20 | 16,400 | — | — |
| 2009-11-11 | $48.20 | $48.20 | 9,060 | — | — |
| 2009-11-10 | $47.80 | $47.80 | 5,980 | — | — |
| 2009-11-09 | $48.00 | $48.00 | 4,190 | — | — |
| 2009-11-06 | $47.00 | $47.00 | 5,790 | — | — |
| 2009-11-05 | $46.60 | $46.60 | 10,000 | — | — |
| 2009-11-04 | $47.80 | $47.80 | 10,020 | — | — |
| 2009-11-03 | $47.00 | $47.00 | 8,720 | — | — |
| 2009-11-02 | $46.00 | $46.00 | 10,420 | — | — |
| 2009-10-30 | $46.60 | $46.60 | 7,590 | — | — |
| 2009-10-29 | $47.00 | $47.00 | 10,500 | — | — |
| 2009-10-28 | $45.30 | $45.30 | 18,090 | — | — |
| 2009-10-27 | $49.40 | $49.40 | 5,600 | — | — |
| 2009-10-26 | $50.30 | $50.30 | 6,950 | — | — |
| 2009-10-23 | $51.60 | $51.60 | 12,200 | — | — |
| 2009-10-22 | $52.00 | $52.00 | 5,900 | — | — |
| 2009-10-21 | $51.60 | $51.60 | 9,740 | — | — |
| 2009-10-20 | $52.00 | $52.00 | 18,150 | — | — |
| 2009-10-19 | $55.10 | $55.10 | 44,020 | — | — |
| 2009-10-16 | $50.00 | $50.00 | 3,060 | — | — |
| 2009-10-15 | $50.20 | $50.20 | 15,810 | — | — |
| 2009-10-14 | $49.00 | $49.00 | 7,530 | — | — |
| 2009-10-13 | $49.50 | $49.50 | 5,230 | — | — |
| 2009-10-12 | $49.40 | $49.40 | 9,220 | — | — |
| 2009-10-09 | $49.90 | $49.90 | 5,570 | — | — |
| 2009-10-08 | $51.10 | $51.10 | 7,070 | — | — |
| 2009-10-07 | $49.60 | $49.60 | 11,100 | — | — |
| 2009-10-06 | $48.00 | $48.00 | 8,560 | — | — |
| 2009-10-05 | $47.40 | $47.40 | 6,660 | — | — |
| 2009-10-02 | $46.20 | $46.20 | 14,430 | — | — |
| 2009-10-01 | $46.10 | $46.10 | 17,880 | — | — |
| 2009-09-30 | $48.70 | $48.70 | 15,980 | — | — |
| 2009-09-29 | $50.10 | $50.10 | 5,310 | — | — |
| 2009-09-28 | $50.70 | $50.70 | 10,210 | — | — |
| 2009-09-25 | $50.00 | $50.00 | 10,700 | — | — |
| 2009-09-24 | $50.30 | $50.30 | 25,760 | — | — |
| 2009-09-23 | $54.00 | $54.00 | 8,850 | — | — |
| 2009-09-22 | $53.60 | $53.60 | 17,280 | — | — |
| 2009-09-21 | $55.40 | $55.40 | 27,260 | — | — |
| 2009-09-18 | $53.90 | $53.90 | 63,370 | — | — |
| 2009-09-17 | $58.80 | $58.80 | 295,990 | — | — |
| 2009-09-16 | $47.90 | $47.90 | 21,060 | — | — |
| 2009-09-15 | $42.50 | $42.50 | 8,440 | — | — |
| 2009-09-14 | $42.70 | $42.70 | 4,930 | — | — |
| 2009-09-11 | $43.40 | $43.40 | 5,500 | — | — |
| 2009-09-10 | $43.90 | $43.90 | 8,840 | — | — |
| 2009-09-09 | $44.30 | $44.30 | 7,310 | — | — |
| 2009-09-08 | $44.80 | $44.80 | 12,780 | — | — |
| 2009-09-04 | $44.40 | $44.40 | 6,520 | — | — |
| 2009-09-03 | $42.40 | $42.40 | 7,260 | — | — |
| 2009-09-02 | $41.60 | $41.60 | 5,570 | — | — |
| 2009-09-01 | $42.60 | $42.60 | 12,340 | — | — |
| 2009-08-31 | $43.70 | $43.70 | 10,610 | — | — |
| 2009-08-28 | $45.60 | $45.60 | 13,570 | — | — |
| 2009-08-27 | $47.30 | $47.30 | 7,810 | — | — |
| 2009-08-26 | $48.40 | $48.40 | 7,200 | — | — |
| 2009-08-25 | $49.80 | $49.80 | 11,200 | — | — |
| 2009-08-24 | $49.90 | $49.90 | 22,040 | — | — |
| 2009-08-21 | $46.50 | $46.50 | 14,950 | — | — |
| 2009-08-20 | $44.60 | $44.60 | 14,080 | — | — |
| 2009-08-19 | $43.80 | $43.80 | 9,210 | — | — |
| 2009-08-18 | $42.90 | $42.90 | 9,250 | — | — |
| 2009-08-17 | $42.00 | $42.00 | 10,300 | — | — |
| 2009-08-14 | $45.20 | $45.20 | 7,480 | — | — |
| 2009-08-13 | $45.20 | $45.20 | 10,100 | — | — |
| 2009-08-12 | $45.70 | $45.70 | 13,720 | — | — |
| 2009-08-11 | $48.30 | $48.30 | 35,760 | — | — |
| 2009-08-10 | $45.40 | $45.40 | 9,440 | — | — |
| 2009-08-07 | $44.90 | $44.90 | 11,950 | — | — |
| 2009-08-06 | $44.00 | $44.00 | 7,400 | — | — |
| 2009-08-05 | $44.10 | $44.10 | 7,040 | — | — |
| 2009-08-04 | $44.50 | $44.50 | 7,220 | — | — |
| 2009-08-03 | $45.00 | $45.00 | 12,240 | — | — |
| 2009-07-31 | $44.10 | $44.10 | 6,650 | — | — |
| 2009-07-30 | $44.30 | $44.30 | 7,360 | — | — |
| 2009-07-29 | $44.50 | $44.50 | 3,420 | — | — |
| 2009-07-28 | $45.20 | $45.20 | 8,440 | — | — |
| 2009-07-27 | $46.00 | $46.00 | 12,320 | — | — |
| 2009-07-24 | $43.00 | $43.00 | 4,240 | — | — |
| 2009-07-23 | $42.90 | $42.90 | 6,520 | — | — |
| 2009-07-22 | $41.70 | $41.70 | 7,780 | — | — |
| 2009-07-21 | $42.70 | $42.70 | 16,610 | — | — |
| 2009-07-20 | $41.30 | $41.30 | 28,370 | — | — |
| 2009-07-17 | $39.60 | $39.60 | 7,740 | — | — |
| 2009-07-16 | $40.80 | $40.80 | 5,470 | — | — |
| 2009-07-15 | $41.90 | $41.90 | 10,340 | — | — |
| 2009-07-14 | $39.50 | $39.50 | 6,800 | — | — |
| 2009-07-13 | $38.90 | $38.90 | 8,610 | — | — |
| 2009-07-10 | $39.60 | $39.60 | 4,270 | — | — |
| 2009-07-09 | $41.40 | $41.40 | 7,810 | — | — |
| 2009-07-08 | $39.80 | $39.80 | 10,280 | — | — |
| 2009-07-07 | $42.10 | $42.10 | 4,240 | — | — |
| 2009-07-06 | $42.90 | $42.90 | 16,160 | — | — |
| 2009-07-02 | $44.50 | $44.50 | 9,200 | — | — |
| 2009-07-01 | $47.70 | $47.70 | 12,510 | — | — |
| 2009-06-30 | $46.40 | $46.40 | 15,610 | — | — |
| 2009-06-29 | $48.10 | $48.10 | 36,800 | — | — |
| 2009-06-26 | $42.20 | $42.20 | 5,790 | — | — |
| 2009-06-25 | $40.70 | $40.70 | 10,740 | — | — |
| 2009-06-24 | $42.70 | $42.70 | 23,560 | — | — |
| 2009-06-23 | $39.10 | $39.10 | 28,680 | — | — |
| 2009-06-22 | $41.60 | $41.60 | 20,500 | — | — |
| 2009-06-19 | $48.10 | $48.10 | 12,760 | — | — |
| 2009-06-18 | $46.10 | $46.10 | 18,160 | — | — |
| 2009-06-17 | $46.20 | $46.20 | 18,560 | — | — |
| 2009-06-16 | $48.60 | $48.60 | 15,960 | — | — |
| 2009-06-15 | $50.00 | $50.00 | 28,980 | — | — |
| 2009-06-12 | $56.70 | $56.70 | 9,620 | — | — |
| 2009-06-11 | $56.90 | $56.90 | 10,500 | — | — |
| 2009-06-10 | $56.40 | $56.40 | 13,770 | — | — |
| 2009-06-09 | $58.40 | $58.40 | 22,980 | — | — |
| 2009-06-08 | $56.90 | $56.90 | 14,310 | — | — |
| 2009-06-05 | $55.30 | $55.30 | 21,760 | — | — |
| 2009-06-04 | $56.70 | $56.70 | 62,810 | — | — |
| 2009-06-03 | $58.50 | $58.50 | 149,890 | — | — |
| 2009-06-02 | $51.90 | $51.90 | 60,650 | — | — |
| 2009-06-01 | $47.00 | $47.00 | 49,400 | — | — |
| 2009-05-29 | $43.00 | $43.00 | 26,940 | — | — |
| 2009-05-28 | $46.70 | $46.70 | 28,020 | — | — |
| 2009-05-27 | $47.40 | $47.40 | 129,720 | — | — |
| 2009-05-26 | $57.40 | $57.40 | 130,340 | — | — |
| 2009-05-22 | $49.30 | $49.30 | 154,180 | — | — |
| 2009-05-21 | $34.90 | $34.90 | 8,490 | — | — |
| 2009-05-20 | $37.30 | $37.30 | 22,470 | — | — |
| 2009-05-19 | $36.70 | $36.70 | 8,380 | — | — |
| 2009-05-18 | $34.90 | $34.90 | 6,180 | — | — |
| 2009-05-15 | $34.40 | $34.40 | 5,530 | — | — |
| 2009-05-14 | $34.60 | $34.60 | 7,740 | — | — |
| 2009-05-13 | $33.20 | $33.20 | 8,340 | — | — |
| 2009-05-12 | $35.10 | $35.10 | 16,100 | — | — |
| 2009-05-11 | $36.20 | $36.20 | 9,440 | — | — |
| 2009-05-08 | $37.30 | $37.30 | 6,700 | — | — |
| 2009-05-07 | $36.00 | $36.00 | 9,320 | — | — |
| 2009-05-06 | $37.20 | $37.20 | 15,600 | — | — |
| 2009-05-05 | $36.00 | $36.00 | 8,200 | — | — |
| 2009-05-04 | $36.50 | $36.50 | 13,760 | — | — |
| 2009-05-01 | $35.40 | $35.40 | 4,010 | — | — |
| 2009-04-30 | $34.50 | $34.50 | 5,820 | — | — |
| 2009-04-29 | $35.00 | $35.00 | 4,450 | — | — |
| 2009-04-28 | $33.80 | $33.80 | 5,860 | — | — |
| 2009-04-27 | $34.10 | $34.10 | 8,420 | — | — |
| 2009-04-24 | $34.20 | $34.20 | 2,210 | — | — |
| 2009-04-23 | $33.70 | $33.70 | 4,770 | — | — |
| 2009-04-22 | $34.20 | $34.20 | 5,440 | — | — |
| 2009-04-21 | $35.10 | $35.10 | 6,450 | — | — |
| 2009-04-20 | $33.70 | $33.70 | 11,790 | — | — |
| 2009-04-17 | $36.20 | $36.20 | 15,660 | — | — |
| 2009-04-16 | $34.40 | $34.40 | 10,730 | — | — |
| 2009-04-15 | $33.40 | $33.40 | 11,820 | — | — |
| 2009-04-14 | $32.60 | $32.60 | 26,790 | — | — |
| 2009-04-13 | $33.10 | $33.10 | 36,500 | — | — |
| 2009-04-09 | $28.60 | $28.60 | 6,070 | — | — |
| 2009-04-08 | $28.50 | $28.50 | 5,020 | — | — |
| 2009-04-07 | $27.30 | $27.30 | 5,700 | — | — |
| 2009-04-06 | $27.00 | $27.00 | 4,750 | — | — |
| 2009-04-03 | $27.00 | $27.00 | 13,340 | — | — |
| 2009-04-02 | $28.30 | $28.30 | 84,130 | — | — |
| 2009-04-01 | $28.40 | $28.40 | 14,430 | — | — |
| 2009-03-31 | $27.30 | $27.30 | 13,080 | — | — |
| 2009-03-30 | $26.50 | $26.50 | 20,820 | — | — |
| 2009-03-27 | $25.20 | $25.20 | 22,060 | — | — |
| 2009-03-26 | $26.40 | $26.40 | 26,980 | — | — |
| 2009-03-25 | $25.20 | $25.20 | 32,250 | — | — |
| 2009-03-24 | $26.20 | $26.20 | 313,310 | — | — |
| 2009-03-23 | $34.80 | $34.80 | 38,300 | — | — |
| 2009-03-20 | $30.00 | $30.00 | 10,850 | — | — |
| 2009-03-19 | $28.70 | $28.70 | 17,210 | — | — |
| 2009-03-18 | $29.50 | $29.50 | 61,550 | — | — |
| 2009-03-17 | $24.80 | $24.80 | 16,940 | — | — |
| 2009-03-16 | $21.10 | $21.10 | 6,870 | — | — |
| 2009-03-13 | $20.60 | $20.60 | 4,010 | — | — |
| 2009-03-12 | $20.80 | $20.80 | 5,120 | — | — |
| 2009-03-11 | $18.90 | $18.90 | 1,670 | — | — |
| 2009-03-10 | $18.90 | $18.90 | 2,940 | — | — |
| 2009-03-09 | $18.00 | $18.00 | 2,200 | — | — |
| 2009-03-06 | $18.90 | $18.90 | 3,620 | — | — |
| 2009-03-05 | $18.60 | $18.60 | 2,880 | — | — |
| 2009-03-04 | $19.40 | $19.40 | 4,220 | — | — |
| 2009-03-03 | $17.10 | $17.10 | 2,830 | — | — |
| 2009-03-02 | $17.50 | $17.50 | 3,250 | — | — |
| 2009-02-27 | $18.00 | $18.00 | 4,230 | — | — |
| 2009-02-26 | $19.60 | $19.60 | 3,430 | — | — |
| 2009-02-25 | $19.30 | $19.30 | 3,670 | — | — |
| 2009-02-24 | $20.40 | $20.40 | 4,040 | — | — |
| 2009-02-23 | $19.50 | $19.50 | 3,710 | — | — |
| 2009-02-20 | $20.30 | $20.30 | 4,290 | — | — |
| 2009-02-19 | $21.70 | $21.70 | 1,600 | — | — |
| 2009-02-18 | $21.50 | $21.50 | 5,170 | — | — |
| 2009-02-17 | $23.20 | $23.20 | 1,560 | — | — |
| 2009-02-13 | $23.50 | $23.50 | 3,670 | — | — |
| 2009-02-12 | $22.80 | $22.80 | 2,190 | — | — |
| 2009-02-11 | $22.50 | $22.50 | 4,510 | — | — |
| 2009-02-10 | $22.80 | $22.80 | 4,510 | — | — |
| 2009-02-09 | $24.40 | $24.40 | 10,440 | — | — |
| 2009-02-06 | $23.50 | $23.50 | 10,770 | — | — |
| 2009-02-05 | $21.30 | $21.30 | 2,560 | — | — |
| 2009-02-04 | $20.90 | $20.90 | 2,760 | — | — |
| 2009-02-03 | $21.30 | $21.30 | 2,740 | — | — |
| 2009-02-02 | $20.90 | $20.90 | 10,090 | — | — |
| 2009-01-30 | $20.50 | $20.50 | 2,560 | — | — |
| 2009-01-29 | $20.80 | $20.80 | 2,520 | — | — |
| 2009-01-28 | $20.30 | $20.30 | 1,770 | — | — |
| 2009-01-27 | $19.90 | $19.90 | 1,950 | — | — |
| 2009-01-26 | $20.10 | $20.10 | 2,280 | — | — |
| 2009-01-23 | $19.50 | $19.50 | 4,910 | — | — |
| 2009-01-22 | $19.20 | $19.20 | 4,840 | — | — |
| 2009-01-21 | $19.90 | $19.90 | 3,650 | — | — |
| 2009-01-20 | $20.20 | $20.20 | 3,880 | — | — |
| 2009-01-16 | $20.60 | $20.60 | 2,400 | — | — |
| 2009-01-15 | $20.40 | $20.40 | 5,290 | — | — |
| 2009-01-14 | $20.00 | $20.00 | 14,280 | — | — |
| 2009-01-13 | $22.20 | $22.20 | 2,970 | — | — |
| 2009-01-12 | $21.70 | $21.70 | 3,100 | — | — |
| 2009-01-09 | $23.00 | $23.00 | 4,200 | — | — |
| 2009-01-08 | $23.30 | $23.30 | 4,870 | — | — |
| 2009-01-07 | $23.00 | $23.00 | 10,990 | — | — |
| 2009-01-06 | $23.90 | $23.90 | 13,900 | — | — |
| 2009-01-05 | $22.00 | $22.00 | 5,060 | — | — |
| 2009-01-02 | $21.90 | $21.90 | 8,900 | — | — |