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
- 2007-12-13 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 | $68.24 | $98.00 | 17,838 | — | — |
| 2009-12-30 | $69.60 | $99.95 | 12,188 | — | — |
| 2009-12-29 | $69.44 | $99.72 | 15,038 | — | — |
| 2009-12-28 | $70.00 | $100.52 | 23,625 | — | — |
| 2009-12-24 | $71.28 | $102.36 | 11,113 | — | — |
| 2009-12-23 | $70.48 | $101.21 | 20,413 | — | — |
| 2009-12-22 | $71.28 | $102.36 | 48,963 | — | — |
| 2009-12-21 | $70.96 | $101.90 | 76,363 | — | — |
| 2009-12-18 | $69.04 | $99.14 | 65,775 | — | — |
| 2009-12-17 | $65.20 | $93.63 | 23,500 | — | — |
| 2009-12-16 | $65.60 | $94.20 | 25,413 | — | — |
| 2009-12-15 | $64.64 | $92.83 | 15,325 | — | — |
| 2009-12-14 | $65.28 | $93.75 | 26,700 | — | — |
| 2009-12-11 | $64.88 | $93.17 | 13,213 | — | — |
| 2009-12-10 | $64.72 | $92.94 | 16,550 | — | — |
| 2009-12-09 | $64.88 | $93.17 | 16,563 | — | — |
| 2009-12-08 | $64.88 | $93.17 | 16,475 | — | — |
| 2009-12-07 | $66.00 | $94.78 | 15,225 | — | — |
| 2009-12-04 | $66.48 | $95.47 | 44,163 | — | — |
| 2009-12-03 | $64.00 | $91.91 | 23,050 | — | — |
| 2009-12-02 | $64.24 | $92.25 | 23,488 | — | — |
| 2009-12-01 | $64.16 | $92.14 | 24,213 | — | — |
| 2009-11-30 | $63.76 | $91.56 | 23,988 | — | — |
| 2009-11-27 | $63.52 | $91.22 | 20,613 | — | — |
| 2009-11-25 | $64.80 | $93.06 | 21,313 | — | — |
| 2009-11-24 | $65.44 | $93.97 | 19,063 | — | — |
| 2009-11-23 | $65.84 | $94.55 | 29,888 | — | — |
| 2009-11-20 | $67.12 | $96.39 | 18,588 | — | — |
| 2009-11-19 | $66.24 | $95.12 | 23,150 | — | — |
| 2009-11-18 | $68.00 | $97.65 | 55,963 | — | — |
| 2009-11-17 | $66.40 | $93.63 | 30,125 | — | — |
| 2009-11-16 | $66.96 | $94.42 | 41,888 | — | — |
| 2009-11-13 | $65.44 | $92.28 | 49,788 | — | — |
| 2009-11-12 | $67.28 | $94.87 | 23,750 | — | — |
| 2009-11-11 | $68.16 | $96.11 | 13,788 | — | — |
| 2009-11-10 | $67.92 | $95.77 | 10,525 | — | — |
| 2009-11-09 | $68.40 | $96.45 | 22,475 | — | — |
| 2009-11-06 | $66.24 | $93.40 | 19,338 | — | — |
| 2009-11-05 | $67.20 | $94.76 | 14,688 | — | — |
| 2009-11-04 | $65.92 | $92.95 | 24,313 | — | — |
| 2009-11-03 | $65.28 | $92.05 | 17,250 | — | — |
| 2009-11-02 | $64.24 | $90.58 | 39,625 | — | — |
| 2009-10-30 | $64.80 | $91.37 | 16,838 | — | — |
| 2009-10-29 | $66.24 | $93.40 | 23,163 | — | — |
| 2009-10-28 | $64.08 | $90.36 | 50,450 | — | — |
| 2009-10-27 | $67.84 | $95.66 | 27,013 | — | — |
| 2009-10-26 | $68.32 | $96.34 | 39,513 | — | — |
| 2009-10-23 | $69.52 | $98.03 | 21,300 | — | — |
| 2009-10-22 | $71.20 | $100.40 | 19,400 | — | — |
| 2009-10-21 | $69.92 | $98.59 | 40,113 | — | — |
| 2009-10-20 | $69.68 | $98.26 | 39,050 | — | — |
| 2009-10-19 | $70.40 | $99.27 | 24,500 | — | — |
| 2009-10-16 | $70.64 | $99.61 | 25,038 | — | — |
| 2009-10-15 | $69.92 | $98.59 | 17,575 | — | — |
| 2009-10-14 | $70.16 | $98.93 | 21,763 | — | — |
| 2009-10-13 | $70.48 | $99.38 | 24,563 | — | — |
| 2009-10-12 | $71.20 | $100.40 | 22,250 | — | — |
| 2009-10-09 | $70.40 | $99.27 | 23,925 | — | — |
| 2009-10-08 | $70.48 | $99.38 | 37,613 | — | — |
| 2009-10-07 | $69.68 | $98.26 | 34,725 | — | — |
| 2009-10-06 | $67.68 | $95.44 | 38,925 | — | — |
| 2009-10-05 | $66.32 | $93.52 | 22,400 | — | — |
| 2009-10-02 | $65.44 | $92.28 | 37,350 | — | — |
| 2009-10-01 | $64.80 | $91.37 | 43,475 | — | — |
| 2009-09-30 | $66.80 | $94.19 | 27,563 | — | — |
| 2009-09-29 | $66.56 | $93.86 | 30,650 | — | — |
| 2009-09-28 | $66.40 | $93.63 | 27,375 | — | — |
| 2009-09-25 | $66.80 | $94.19 | 36,938 | — | — |
| 2009-09-24 | $66.32 | $93.52 | 38,275 | — | — |
| 2009-09-23 | $66.24 | $93.40 | 45,950 | — | — |
| 2009-09-22 | $66.80 | $94.19 | 53,113 | — | — |
| 2009-09-21 | $66.40 | $93.63 | 38,625 | — | — |
| 2009-09-18 | $66.40 | $93.63 | 47,250 | — | — |
| 2009-09-17 | $66.40 | $93.63 | 63,613 | — | — |
| 2009-09-16 | $67.04 | $94.53 | 68,750 | — | — |
| 2009-09-15 | $67.52 | $95.21 | 48,750 | — | — |
| 2009-09-14 | $68.96 | $97.24 | 28,988 | — | — |
| 2009-09-11 | $68.96 | $97.24 | 47,625 | — | — |
| 2009-09-10 | $68.16 | $96.11 | 43,913 | — | — |
| 2009-09-09 | $68.24 | $96.22 | 28,725 | — | — |
| 2009-09-08 | $69.52 | $98.03 | 38,775 | — | — |
| 2009-09-04 | $70.56 | $99.50 | 44,088 | — | — |
| 2009-09-03 | $67.68 | $95.44 | 53,475 | — | — |
| 2009-09-02 | $63.92 | $90.13 | 108,850 | — | — |
| 2009-09-01 | $65.76 | $92.73 | 62,250 | — | — |
| 2009-08-31 | $68.24 | $96.22 | 45,775 | — | — |
| 2009-08-28 | $70.40 | $99.27 | 28,350 | — | — |
| 2009-08-27 | $71.20 | $100.40 | 46,063 | — | — |
| 2009-08-26 | $71.44 | $100.74 | 45,138 | — | — |
| 2009-08-25 | $72.32 | $101.98 | 46,413 | — | — |
| 2009-08-24 | $73.20 | $103.22 | 47,025 | — | — |
| 2009-08-21 | $74.48 | $105.02 | 41,413 | — | — |
| 2009-08-20 | $73.92 | $104.23 | 72,763 | — | — |
| 2009-08-19 | $76.00 | $102.65 | 89,350 | — | — |
| 2009-08-18 | $76.16 | $102.87 | 57,325 | — | — |
| 2009-08-17 | $72.96 | $98.55 | 40,725 | — | — |
| 2009-08-14 | $75.36 | $101.79 | 17,388 | — | — |
| 2009-08-13 | $74.88 | $101.14 | 29,700 | — | — |
| 2009-08-12 | $75.84 | $102.44 | 42,575 | — | — |
| 2009-08-11 | $75.44 | $101.90 | 43,900 | — | — |
| 2009-08-10 | $78.08 | $105.46 | 21,588 | — | — |
| 2009-08-07 | $76.96 | $103.95 | 29,250 | — | — |
| 2009-08-06 | $75.68 | $102.22 | 59,288 | — | — |
| 2009-08-05 | $78.00 | $105.36 | 38,313 | — | — |
| 2009-08-04 | $77.20 | $104.28 | 31,263 | — | — |
| 2009-08-03 | $78.32 | $105.79 | 41,738 | — | — |
| 2009-07-31 | $77.44 | $104.60 | 23,913 | — | — |
| 2009-07-30 | $76.56 | $103.41 | 29,250 | — | — |
| 2009-07-29 | $76.88 | $103.84 | 23,450 | — | — |
| 2009-07-28 | $77.92 | $105.25 | 51,788 | — | — |
| 2009-07-27 | $78.24 | $105.68 | 52,588 | — | — |
| 2009-07-24 | $77.60 | $104.82 | 72,775 | — | — |
| 2009-07-23 | $75.76 | $102.33 | 41,263 | — | — |
| 2009-07-22 | $76.40 | $103.20 | 34,513 | — | — |
| 2009-07-21 | $76.64 | $103.52 | 111,538 | — | — |
| 2009-07-20 | $73.52 | $99.30 | 39,800 | — | — |
| 2009-07-17 | $75.04 | $101.36 | 36,700 | — | — |
| 2009-07-16 | $71.92 | $97.14 | 38,538 | — | — |
| 2009-07-15 | $74.16 | $100.17 | 50,063 | — | — |
| 2009-07-14 | $70.80 | $95.63 | 21,913 | — | — |
| 2009-07-13 | $72.00 | $97.25 | 15,175 | — | — |
| 2009-07-10 | $71.52 | $96.60 | 46,400 | — | — |
| 2009-07-09 | $71.60 | $96.71 | 25,800 | — | — |
| 2009-07-08 | $71.76 | $96.93 | 54,775 | — | — |
| 2009-07-07 | $72.00 | $97.25 | 35,463 | — | — |
| 2009-07-06 | $73.52 | $99.30 | 36,863 | — | — |
| 2009-07-02 | $75.68 | $102.22 | 39,725 | — | — |
| 2009-07-01 | $75.92 | $102.55 | 61,338 | — | — |
| 2009-06-30 | $74.32 | $100.39 | 49,225 | — | — |
| 2009-06-29 | $73.92 | $99.85 | 41,525 | — | — |
| 2009-06-26 | $72.00 | $97.25 | 65,088 | — | — |
| 2009-06-25 | $72.80 | $98.33 | 67,488 | — | — |
| 2009-06-24 | $72.40 | $97.79 | 48,713 | — | — |
| 2009-06-23 | $72.00 | $97.25 | 134,338 | — | — |
| 2009-06-22 | $73.44 | $99.20 | 216,838 | — | — |
| 2009-06-19 | $73.60 | $99.41 | 592,325 | — | — |
| 2009-06-18 | $84.88 | $114.65 | 27,075 | — | — |
| 2009-06-17 | $86.80 | $117.24 | 21,950 | — | — |
| 2009-06-16 | $87.36 | $118.00 | 47,738 | — | — |
| 2009-06-15 | $93.76 | $126.64 | 16,138 | — | — |
| 2009-06-12 | $97.84 | $132.15 | 12,050 | — | — |
| 2009-06-11 | $98.00 | $132.37 | 14,875 | — | — |
| 2009-06-10 | $99.28 | $134.10 | 18,938 | — | — |
| 2009-06-09 | $95.68 | $129.24 | 14,050 | — | — |
| 2009-06-08 | $96.56 | $130.43 | 16,313 | — | — |
| 2009-06-05 | $99.20 | $133.99 | 13,950 | — | — |
| 2009-06-04 | $100.56 | $135.83 | 14,900 | — | — |
| 2009-06-03 | $97.92 | $132.26 | 31,900 | — | — |
| 2009-06-02 | $96.56 | $130.43 | 32,500 | — | — |
| 2009-06-01 | $99.68 | $134.64 | 28,938 | — | — |
| 2009-05-29 | $98.64 | $133.24 | 25,738 | — | — |
| 2009-05-28 | $95.84 | $129.45 | 19,375 | — | — |
| 2009-05-27 | $93.04 | $125.67 | 20,975 | — | — |
| 2009-05-26 | $92.96 | $125.56 | 21,838 | — | — |
| 2009-05-22 | $88.72 | $119.84 | 31,113 | — | — |
| 2009-05-21 | $91.92 | $124.16 | 31,650 | — | — |
| 2009-05-20 | $94.88 | $128.16 | 60,963 | — | — |
| 2009-05-19 | $103.28 | $133.13 | 57,413 | — | — |
| 2009-05-18 | $102.40 | $131.99 | 52,375 | — | — |
| 2009-05-15 | $97.76 | $126.01 | 67,238 | — | — |
| 2009-05-14 | $95.68 | $123.33 | 26,588 | — | — |
| 2009-05-13 | $94.32 | $121.58 | 28,750 | — | — |
| 2009-05-12 | $102.32 | $131.89 | 28,625 | — | — |
| 2009-05-11 | $108.00 | $139.21 | 23,975 | — | — |
| 2009-05-08 | $111.36 | $143.54 | 15,975 | — | — |
| 2009-05-07 | $101.92 | $131.37 | 21,788 | — | — |
| 2009-05-06 | $106.32 | $137.05 | 18,663 | — | — |
| 2009-05-05 | $102.80 | $132.51 | 20,488 | — | — |
| 2009-05-04 | $103.92 | $133.95 | 30,125 | — | — |
| 2009-05-01 | $97.44 | $125.60 | 39,563 | — | — |
| 2009-04-30 | $96.48 | $124.36 | 24,763 | — | — |
| 2009-04-29 | $96.16 | $123.95 | 27,450 | — | — |
| 2009-04-28 | $93.44 | $120.44 | 19,250 | — | — |
| 2009-04-27 | $94.72 | $122.09 | 22,238 | — | — |
| 2009-04-24 | $101.20 | $130.45 | 66,375 | — | — |
| 2009-04-23 | $93.60 | $120.65 | 48,600 | — | — |
| 2009-04-22 | $89.52 | $115.39 | 33,950 | — | — |
| 2009-04-21 | $88.00 | $113.43 | 21,588 | — | — |
| 2009-04-20 | $80.48 | $103.74 | 17,975 | — | — |
| 2009-04-17 | $87.52 | $112.81 | 12,663 | — | — |
| 2009-04-16 | $86.88 | $111.99 | 13,288 | — | — |
| 2009-04-15 | $84.24 | $108.58 | 14,563 | — | — |
| 2009-04-14 | $80.40 | $103.63 | 24,638 | — | — |
| 2009-04-13 | $86.40 | $111.37 | 16,338 | — | — |
| 2009-04-09 | $85.60 | $110.34 | 36,325 | — | — |
| 2009-04-08 | $81.60 | $105.18 | 11,075 | — | — |
| 2009-04-07 | $79.84 | $102.91 | 19,425 | — | — |
| 2009-04-06 | $80.88 | $104.25 | 15,075 | — | — |
| 2009-04-03 | $83.20 | $107.24 | 11,963 | — | — |
| 2009-04-02 | $79.20 | $102.09 | 20,700 | — | — |
| 2009-04-01 | $74.08 | $95.49 | 17,100 | — | — |
| 2009-03-31 | $76.08 | $98.07 | 17,838 | — | — |
| 2009-03-30 | $74.40 | $95.90 | 26,563 | — | — |
| 2009-03-27 | $78.08 | $100.64 | 18,675 | — | — |
| 2009-03-26 | $81.20 | $104.67 | 24,925 | — | — |
| 2009-03-25 | $78.32 | $100.95 | 15,975 | — | — |
| 2009-03-24 | $76.48 | $98.58 | 14,338 | — | — |
| 2009-03-23 | $83.36 | $107.45 | 20,575 | — | — |
| 2009-03-20 | $74.64 | $96.21 | 19,238 | — | — |
| 2009-03-19 | $82.16 | $105.90 | 18,725 | — | — |
| 2009-03-18 | $81.84 | $105.49 | 13,863 | — | — |
| 2009-03-17 | $77.12 | $99.41 | 28,875 | — | — |
| 2009-03-16 | $72.88 | $93.94 | 19,463 | — | — |
| 2009-03-13 | $75.44 | $97.24 | 13,900 | — | — |
| 2009-03-12 | $74.48 | $96.00 | 41,125 | — | — |
| 2009-03-11 | $74.40 | $95.90 | 28,113 | — | — |
| 2009-03-10 | $72.40 | $93.32 | 31,600 | — | — |
| 2009-03-09 | $61.04 | $78.68 | 45,113 | — | — |
| 2009-03-06 | $66.32 | $85.49 | 44,888 | — | — |
| 2009-03-05 | $67.28 | $86.72 | 31,750 | — | — |
| 2009-03-04 | $79.28 | $102.19 | 28,638 | — | — |
| 2009-03-03 | $86.32 | $103.84 | 39,763 | — | — |
| 2009-03-02 | $85.76 | $103.17 | 34,400 | — | — |
| 2009-02-27 | $92.00 | $110.67 | 26,025 | — | — |
| 2009-02-26 | $92.48 | $111.25 | 42,388 | — | — |
| 2009-02-25 | $86.88 | $104.51 | 36,913 | — | — |
| 2009-02-24 | $78.08 | $93.93 | 27,888 | — | — |
| 2009-02-23 | $71.68 | $86.23 | 16,663 | — | — |
| 2009-02-20 | $79.60 | $95.76 | 13,550 | — | — |
| 2009-02-19 | $82.00 | $98.64 | 12,738 | — | — |
| 2009-02-18 | $80.96 | $97.39 | 23,063 | — | — |
| 2009-02-17 | $84.64 | $101.82 | 27,013 | — | — |
| 2009-02-13 | $95.36 | $114.72 | 14,488 | — | — |
| 2009-02-12 | $94.64 | $113.85 | 17,250 | — | — |
| 2009-02-11 | $94.24 | $113.37 | 7,675 | — | — |
| 2009-02-10 | $95.04 | $114.33 | 8,863 | — | — |
| 2009-02-09 | $97.20 | $116.93 | 11,313 | — | — |
| 2009-02-06 | $100.00 | $120.30 | 20,075 | — | — |
| 2009-02-05 | $98.32 | $118.28 | 10,888 | — | — |
| 2009-02-04 | $94.56 | $113.75 | 9,175 | — | — |
| 2009-02-03 | $95.12 | $114.43 | 13,475 | — | — |
| 2009-02-02 | $92.64 | $111.44 | 16,188 | — | — |
| 2009-01-30 | $93.84 | $112.89 | 12,775 | — | — |
| 2009-01-29 | $93.04 | $111.93 | 8,600 | — | — |
| 2009-01-28 | $96.56 | $116.16 | 16,138 | — | — |
| 2009-01-27 | $90.16 | $108.46 | 10,475 | — | — |
| 2009-01-26 | $89.20 | $107.31 | 12,525 | — | — |
| 2009-01-23 | $88.00 | $105.86 | 14,713 | — | — |
| 2009-01-22 | $88.40 | $106.34 | 10,525 | — | — |
| 2009-01-21 | $92.00 | $110.67 | 15,900 | — | — |
| 2009-01-20 | $86.08 | $103.55 | 27,613 | — | — |
| 2009-01-16 | $96.00 | $115.49 | 8,150 | — | — |
| 2009-01-15 | $94.08 | $113.18 | 18,875 | — | — |
| 2009-01-14 | $95.36 | $114.72 | 10,238 | — | — |
| 2009-01-13 | $101.36 | $121.93 | 12,150 | — | — |
| 2009-01-12 | $95.36 | $114.72 | 24,525 | — | — |
| 2009-01-09 | $107.28 | $129.06 | 16,163 | — | — |
| 2009-01-08 | $106.48 | $128.09 | 28,125 | — | — |
| 2009-01-07 | $104.24 | $125.40 | 39,513 | — | — |
| 2009-01-06 | $114.48 | $137.72 | 32,275 | — | — |
| 2009-01-05 | $111.76 | $134.44 | 17,738 | — | — |
| 2009-01-02 | $102.40 | $123.19 | 17,438 | — | — |