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
- 1997-02-04 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 | $49.60 | $49.60 | 10,172 | — | — |
| 2009-12-30 | $49.60 | $49.60 | 6,226 | — | — |
| 2009-12-29 | $49.60 | $49.60 | 4,473 | — | — |
| 2009-12-28 | $51.20 | $51.20 | 8,229 | — | — |
| 2009-12-24 | $51.20 | $51.20 | 3,549 | — | — |
| 2009-12-23 | $51.20 | $51.20 | 12,860 | — | — |
| 2009-12-22 | $54.40 | $54.40 | 17,141 | — | — |
| 2009-12-21 | $48.00 | $48.00 | 4,910 | — | — |
| 2009-12-18 | $46.40 | $46.40 | 4,796 | — | — |
| 2009-12-17 | $46.40 | $46.40 | 6,624 | — | — |
| 2009-12-16 | $48.00 | $48.00 | 2,873 | — | — |
| 2009-12-15 | $48.00 | $48.00 | 5,066 | — | — |
| 2009-12-14 | $48.00 | $48.00 | 5,119 | — | — |
| 2009-12-11 | $49.60 | $49.60 | 5,724 | — | — |
| 2009-12-10 | $51.20 | $51.20 | 12,953 | — | — |
| 2009-12-09 | $48.00 | $48.00 | 4,701 | — | — |
| 2009-12-08 | $51.20 | $51.20 | 6,571 | — | — |
| 2009-12-07 | $48.00 | $48.00 | 8,232 | — | — |
| 2009-12-04 | $52.80 | $52.80 | 9,566 | — | — |
| 2009-12-03 | $51.20 | $51.20 | 32,283 | — | — |
| 2009-12-02 | $57.60 | $57.60 | 59,803 | — | — |
| 2009-12-01 | $43.20 | $43.20 | 5,764 | — | — |
| 2009-11-30 | $41.60 | $41.60 | 8,350 | — | — |
| 2009-11-27 | $46.40 | $46.40 | 3,873 | — | — |
| 2009-11-25 | $46.40 | $46.40 | 4,700 | — | — |
| 2009-11-24 | $46.40 | $46.40 | 5,576 | — | — |
| 2009-11-23 | $49.60 | $49.60 | 8,795 | — | — |
| 2009-11-20 | $49.60 | $49.60 | 4,438 | — | — |
| 2009-11-19 | $49.60 | $49.60 | 4,774 | — | — |
| 2009-11-18 | $49.60 | $49.60 | 5,866 | — | — |
| 2009-11-17 | $49.60 | $49.60 | 7,743 | — | — |
| 2009-11-16 | $52.80 | $52.80 | 8,373 | — | — |
| 2009-11-13 | $54.40 | $54.40 | 5,398 | — | — |
| 2009-11-12 | $52.80 | $52.80 | 6,226 | — | — |
| 2009-11-11 | $52.80 | $52.80 | 12,480 | — | — |
| 2009-11-10 | $56.00 | $56.00 | 24,105 | — | — |
| 2009-11-09 | $51.20 | $51.20 | 6,026 | — | — |
| 2009-11-06 | $49.60 | $49.60 | 6,441 | — | — |
| 2009-11-05 | $51.20 | $51.20 | 2,781 | — | — |
| 2009-11-04 | $49.60 | $49.60 | 4,724 | — | — |
| 2009-11-03 | $48.00 | $48.00 | 3,148 | — | — |
| 2009-11-02 | $48.00 | $48.00 | 5,347 | — | — |
| 2009-10-30 | $49.60 | $49.60 | 9,426 | — | — |
| 2009-10-29 | $48.00 | $48.00 | 9,611 | — | — |
| 2009-10-28 | $48.00 | $48.00 | 16,883 | — | — |
| 2009-10-27 | $52.80 | $52.80 | 6,921 | — | — |
| 2009-10-26 | $54.40 | $54.40 | 4,736 | — | — |
| 2009-10-23 | $54.40 | $54.40 | 5,523 | — | — |
| 2009-10-22 | $56.00 | $56.00 | 5,751 | — | — |
| 2009-10-21 | $57.60 | $57.60 | 7,838 | — | — |
| 2009-10-20 | $59.20 | $59.20 | 6,363 | — | — |
| 2009-10-19 | $57.60 | $57.60 | 10,290 | — | — |
| 2009-10-16 | $57.60 | $57.60 | 9,261 | — | — |
| 2009-10-15 | $57.60 | $57.60 | 7,946 | — | — |
| 2009-10-14 | $57.60 | $57.60 | 7,937 | — | — |
| 2009-10-13 | $56.00 | $56.00 | 7,686 | — | — |
| 2009-10-12 | $57.60 | $57.60 | 8,141 | — | — |
| 2009-10-09 | $57.60 | $57.60 | 13,906 | — | — |
| 2009-10-08 | $57.60 | $57.60 | 24,990 | — | — |
| 2009-10-07 | $60.80 | $60.80 | 19,771 | — | — |
| 2009-10-06 | $67.20 | $67.20 | 7,993 | — | — |
| 2009-10-05 | $65.60 | $65.60 | 8,076 | — | — |
| 2009-10-02 | $65.60 | $65.60 | 9,571 | — | — |
| 2009-10-01 | $67.20 | $67.20 | 10,283 | — | — |
| 2009-09-30 | $68.80 | $68.80 | 22,858 | — | — |
| 2009-09-29 | $76.80 | $76.80 | 60,208 | — | — |
| 2009-09-28 | $72.00 | $72.00 | 10,858 | — | — |
| 2009-09-25 | $68.80 | $68.80 | 10,869 | — | — |
| 2009-09-24 | $72.00 | $72.00 | 14,522 | — | — |
| 2009-09-23 | $75.20 | $75.20 | 23,466 | — | — |
| 2009-09-22 | $67.20 | $67.20 | 9,033 | — | — |
| 2009-09-21 | $67.20 | $67.20 | 7,441 | — | — |
| 2009-09-18 | $67.20 | $67.20 | 7,069 | — | — |
| 2009-09-17 | $68.80 | $68.80 | 8,073 | — | — |
| 2009-09-16 | $65.60 | $65.60 | 10,453 | — | — |
| 2009-09-15 | $67.20 | $67.20 | 12,614 | — | — |
| 2009-09-14 | $67.20 | $67.20 | 6,995 | — | — |
| 2009-09-11 | $67.20 | $67.20 | 7,229 | — | — |
| 2009-09-10 | $67.20 | $67.20 | 8,525 | — | — |
| 2009-09-09 | $67.20 | $67.20 | 4,668 | — | — |
| 2009-09-08 | $68.80 | $68.80 | 9,588 | — | — |
| 2009-09-04 | $68.80 | $68.80 | 16,075 | — | — |
| 2009-09-03 | $64.00 | $64.00 | 6,228 | — | — |
| 2009-09-02 | $65.60 | $65.60 | 6,556 | — | — |
| 2009-09-01 | $64.00 | $64.00 | 7,719 | — | — |
| 2009-08-31 | $65.60 | $65.60 | 7,656 | — | — |
| 2009-08-28 | $68.80 | $68.80 | 6,295 | — | — |
| 2009-08-27 | $70.40 | $70.40 | 8,521 | — | — |
| 2009-08-26 | $70.40 | $70.40 | 9,810 | — | — |
| 2009-08-25 | $73.60 | $73.60 | 9,957 | — | — |
| 2009-08-24 | $76.80 | $76.80 | 17,069 | — | — |
| 2009-08-21 | $72.00 | $72.00 | 9,115 | — | — |
| 2009-08-20 | $68.80 | $68.80 | 6,602 | — | — |
| 2009-08-19 | $70.40 | $70.40 | 6,995 | — | — |
| 2009-08-18 | $65.60 | $65.60 | 4,776 | — | — |
| 2009-08-17 | $64.00 | $64.00 | 8,078 | — | — |
| 2009-08-14 | $68.80 | $68.80 | 7,683 | — | — |
| 2009-08-13 | $70.40 | $70.40 | 10,150 | — | — |
| 2009-08-12 | $73.60 | $73.60 | 8,491 | — | — |
| 2009-08-11 | $78.40 | $78.40 | 23,028 | — | — |
| 2009-08-10 | $83.20 | $83.20 | 75,281 | — | — |
| 2009-08-07 | $72.00 | $72.00 | 18,585 | — | — |
| 2009-08-06 | $67.20 | $67.20 | 5,971 | — | — |
| 2009-08-05 | $72.00 | $72.00 | 25,566 | — | — |
| 2009-08-04 | $72.00 | $72.00 | 30,901 | — | — |
| 2009-08-03 | $60.80 | $60.80 | 4,323 | — | — |
| 2009-07-31 | $64.00 | $64.00 | 3,860 | — | — |
| 2009-07-30 | $60.80 | $60.80 | 4,701 | — | — |
| 2009-07-29 | $64.00 | $64.00 | 4,263 | — | — |
| 2009-07-28 | $64.00 | $64.00 | 7,886 | — | — |
| 2009-07-27 | $67.20 | $67.20 | 19,534 | — | — |
| 2009-07-24 | $62.40 | $62.40 | 3,241 | — | — |
| 2009-07-23 | $62.40 | $62.40 | 8,211 | — | — |
| 2009-07-22 | $59.20 | $59.20 | 2,359 | — | — |
| 2009-07-21 | $57.60 | $57.60 | 5,870 | — | — |
| 2009-07-20 | $59.20 | $59.20 | 2,686 | — | — |
| 2009-07-17 | $57.60 | $57.60 | 4,456 | — | — |
| 2009-07-16 | $59.20 | $59.20 | 2,714 | — | — |
| 2009-07-15 | $59.20 | $59.20 | 5,645 | — | — |
| 2009-07-14 | $60.80 | $60.80 | 1,414 | — | — |
| 2009-07-13 | $60.80 | $60.80 | 1,483 | — | — |
| 2009-07-10 | $60.80 | $60.80 | 4,227 | — | — |
| 2009-07-09 | $62.40 | $62.40 | 3,245 | — | — |
| 2009-07-08 | $59.20 | $59.20 | 4,080 | — | — |
| 2009-07-07 | $60.80 | $60.80 | 6,613 | — | — |
| 2009-07-06 | $65.60 | $65.60 | 4,576 | — | — |
| 2009-07-02 | $67.20 | $67.20 | 3,984 | — | — |
| 2009-07-01 | $67.20 | $67.20 | 4,458 | — | — |
| 2009-06-30 | $67.20 | $67.20 | 11,942 | — | — |
| 2009-06-29 | $64.00 | $64.00 | 8,608 | — | — |
| 2009-06-26 | $64.00 | $64.00 | 5,072 | — | — |
| 2009-06-25 | $62.40 | $62.40 | 4,952 | — | — |
| 2009-06-24 | $60.80 | $60.80 | 4,661 | — | — |
| 2009-06-23 | $64.00 | $64.00 | 4,344 | — | — |
| 2009-06-22 | $60.80 | $60.80 | 9,259 | — | — |
| 2009-06-19 | $65.60 | $65.60 | 17,881 | — | — |
| 2009-06-18 | $73.60 | $73.60 | 75,244 | — | — |
| 2009-06-17 | $60.80 | $60.80 | 6,515 | — | — |
| 2009-06-16 | $60.80 | $60.80 | 25,318 | — | — |
| 2009-06-15 | $56.00 | $56.00 | 4,282 | — | — |
| 2009-06-12 | $56.00 | $56.00 | 2,361 | — | — |
| 2009-06-11 | $56.00 | $56.00 | 1,870 | — | — |
| 2009-06-10 | $56.00 | $56.00 | 4,295 | — | — |
| 2009-06-09 | $56.00 | $56.00 | 5,018 | — | — |
| 2009-06-08 | $57.60 | $57.60 | 6,314 | — | — |
| 2009-06-05 | $57.60 | $57.60 | 3,811 | — | — |
| 2009-06-04 | $59.20 | $59.20 | 6,361 | — | — |
| 2009-06-03 | $59.20 | $59.20 | 6,621 | — | — |
| 2009-06-02 | $56.00 | $56.00 | 2,688 | — | — |
| 2009-06-01 | $57.60 | $57.60 | 4,748 | — | — |
| 2009-05-29 | $54.40 | $54.40 | 4,939 | — | — |
| 2009-05-28 | $54.40 | $54.40 | 3,094 | — | — |
| 2009-05-27 | $56.00 | $56.00 | 3,710 | — | — |
| 2009-05-26 | $52.80 | $52.80 | 6,665 | — | — |
| 2009-05-22 | $57.60 | $57.60 | 29,746 | — | — |
| 2009-05-21 | $67.20 | $67.20 | 28,188 | — | — |
| 2009-05-20 | $57.60 | $57.60 | 6,171 | — | — |
| 2009-05-19 | $57.60 | $57.60 | 3,761 | — | — |
| 2009-05-18 | $59.20 | $59.20 | 2,049 | — | — |
| 2009-05-15 | $59.20 | $59.20 | 3,145 | — | — |
| 2009-05-14 | $59.20 | $59.20 | 5,073 | — | — |
| 2009-05-13 | $60.80 | $60.80 | 4,768 | — | — |
| 2009-05-12 | $62.40 | $62.40 | 8,586 | — | — |
| 2009-05-11 | $62.40 | $62.40 | 5,147 | — | — |
| 2009-05-08 | $62.40 | $62.40 | 5,303 | — | — |
| 2009-05-07 | $64.00 | $64.00 | 11,248 | — | — |
| 2009-05-06 | $68.80 | $68.80 | 17,822 | — | — |
| 2009-05-05 | $68.80 | $68.80 | 27,989 | — | — |
| 2009-05-04 | $62.40 | $62.40 | 7,885 | — | — |
| 2009-05-01 | $60.80 | $60.80 | 4,193 | — | — |
| 2009-04-30 | $60.80 | $60.80 | 6,288 | — | — |
| 2009-04-29 | $60.80 | $60.80 | 9,444 | — | — |
| 2009-04-28 | $60.80 | $60.80 | 21,790 | — | — |
| 2009-04-27 | $52.80 | $52.80 | 6,251 | — | — |
| 2009-04-24 | $52.80 | $52.80 | 7,166 | — | — |
| 2009-04-23 | $52.80 | $52.80 | 4,564 | — | — |
| 2009-04-22 | $54.40 | $54.40 | 4,302 | — | — |
| 2009-04-21 | $54.40 | $54.40 | 5,722 | — | — |
| 2009-04-20 | $52.80 | $52.80 | 5,450 | — | — |
| 2009-04-17 | $56.00 | $56.00 | 6,879 | — | — |
| 2009-04-16 | $54.40 | $54.40 | 9,530 | — | — |
| 2009-04-15 | $54.40 | $54.40 | 6,631 | — | — |
| 2009-04-14 | $56.00 | $56.00 | 9,031 | — | — |
| 2009-04-13 | $51.20 | $51.20 | 12,346 | — | — |
| 2009-04-09 | $54.40 | $54.40 | 11,163 | — | — |
| 2009-04-08 | $57.60 | $57.60 | 6,073 | — | — |
| 2009-04-07 | $59.20 | $59.20 | 4,207 | — | — |
| 2009-04-06 | $59.20 | $59.20 | 10,746 | — | — |
| 2009-04-03 | $59.20 | $59.20 | 9,640 | — | — |
| 2009-04-02 | $59.20 | $59.20 | 11,823 | — | — |
| 2009-04-01 | $64.00 | $64.00 | 4,359 | — | — |
| 2009-03-31 | $60.80 | $60.80 | 6,125 | — | — |
| 2009-03-30 | $60.80 | $60.80 | 9,080 | — | — |
| 2009-03-27 | $64.00 | $64.00 | 20,781 | — | — |
| 2009-03-26 | $60.80 | $60.80 | 8,159 | — | — |
| 2009-03-25 | $57.60 | $57.60 | 10,190 | — | — |
| 2009-03-24 | $60.80 | $60.80 | 7,114 | — | — |
| 2009-03-23 | $59.20 | $59.20 | 5,549 | — | — |
| 2009-03-20 | $56.00 | $56.00 | 4,029 | — | — |
| 2009-03-19 | $56.00 | $56.00 | 8,397 | — | — |
| 2009-03-18 | $62.40 | $62.40 | 7,416 | — | — |
| 2009-03-17 | $64.00 | $64.00 | 6,694 | — | — |
| 2009-03-16 | $60.80 | $60.80 | 11,474 | — | — |
| 2009-03-13 | $64.00 | $64.00 | 8,485 | — | — |
| 2009-03-12 | $64.00 | $64.00 | 8,231 | — | — |
| 2009-03-11 | $65.60 | $65.60 | 9,669 | — | — |
| 2009-03-10 | $64.00 | $64.00 | 18,338 | — | — |
| 2009-03-09 | $70.40 | $70.40 | 61,124 | — | — |
| 2009-03-06 | $52.80 | $52.80 | 11,041 | — | — |
| 2009-03-05 | $54.40 | $54.40 | 4,219 | — | — |
| 2009-03-04 | $62.40 | $62.40 | 9,650 | — | — |
| 2009-03-03 | $67.20 | $67.20 | 17,751 | — | — |
| 2009-03-02 | $52.80 | $52.80 | 8,063 | — | — |
| 2009-02-27 | $59.20 | $59.20 | 6,821 | — | — |
| 2009-02-26 | $65.60 | $65.60 | 4,863 | — | — |
| 2009-02-25 | $65.60 | $65.60 | 6,256 | — | — |
| 2009-02-24 | $70.40 | $70.40 | 6,824 | — | — |
| 2009-02-23 | $65.60 | $65.60 | 10,781 | — | — |
| 2009-02-20 | $72.00 | $72.00 | 13,018 | — | — |
| 2009-02-19 | $75.20 | $75.20 | 10,057 | — | — |
| 2009-02-18 | $83.20 | $83.20 | 12,288 | — | — |
| 2009-02-17 | $91.20 | $91.20 | 15,062 | — | — |
| 2009-02-13 | $83.20 | $83.20 | 8,373 | — | — |
| 2009-02-12 | $83.20 | $83.20 | 8,494 | — | — |
| 2009-02-11 | $83.20 | $83.20 | 9,723 | — | — |
| 2009-02-10 | $88.00 | $88.00 | 14,702 | — | — |
| 2009-02-09 | $97.60 | $97.60 | 11,438 | — | — |
| 2009-02-06 | $102.40 | $102.40 | 15,739 | — | — |
| 2009-02-05 | $104.00 | $104.00 | 13,389 | — | — |
| 2009-02-04 | $102.40 | $102.40 | 9,378 | — | — |
| 2009-02-03 | $99.20 | $99.20 | 9,610 | — | — |
| 2009-02-02 | $100.80 | $100.80 | 25,452 | — | — |
| 2009-01-30 | $116.80 | $116.80 | 50,953 | — | — |
| 2009-01-29 | $105.60 | $105.60 | 16,705 | — | — |
| 2009-01-28 | $89.60 | $89.60 | 12,078 | — | — |
| 2009-01-27 | $91.20 | $91.20 | 16,991 | — | — |
| 2009-01-26 | $105.60 | $105.60 | 49,194 | — | — |
| 2009-01-23 | $94.40 | $94.40 | 82,962 | — | — |
| 2009-01-22 | $81.60 | $81.60 | 24,182 | — | — |
| 2009-01-21 | $80.00 | $80.00 | 9,281 | — | — |
| 2009-01-20 | $80.00 | $80.00 | 13,728 | — | — |
| 2009-01-16 | $73.60 | $73.60 | 3,609 | — | — |
| 2009-01-15 | $70.40 | $70.40 | 9,216 | — | — |
| 2009-01-14 | $75.20 | $75.20 | 5,566 | — | — |
| 2009-01-13 | $75.20 | $75.20 | 7,383 | — | — |
| 2009-01-12 | $80.00 | $80.00 | 6,333 | — | — |
| 2009-01-09 | $88.00 | $88.00 | 5,629 | — | — |
| 2009-01-08 | $91.20 | $91.20 | 6,449 | — | — |
| 2009-01-07 | $92.80 | $92.80 | 8,016 | — | — |
| 2009-01-06 | $91.20 | $91.20 | 16,688 | — | — |
| 2009-01-05 | $92.80 | $92.80 | 13,074 | — | — |
| 2009-01-02 | $84.80 | $84.80 | 4,959 | — | — |