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
- 1980-03-17 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 | $55.88 | $67.68 | 7,575 | — | — |
| 2009-12-30 | $57.36 | $69.47 | 4,425 | — | — |
| 2009-12-29 | $57.28 | $69.37 | 6,150 | — | — |
| 2009-12-28 | $56.20 | $68.06 | 8,700 | — | — |
| 2009-12-24 | $59.96 | $72.62 | 6,350 | — | — |
| 2009-12-23 | $58.96 | $71.41 | 17,400 | — | — |
| 2009-12-22 | $52.20 | $63.22 | 15,700 | — | — |
| 2009-12-21 | $53.68 | $65.01 | 15,950 | — | — |
| 2009-12-18 | $50.00 | $60.56 | 50,025 | — | — |
| 2009-12-17 | $44.28 | $53.63 | 11,175 | — | — |
| 2009-12-16 | $43.80 | $53.05 | 5,475 | — | — |
| 2009-12-15 | $43.52 | $52.71 | 16,075 | — | — |
| 2009-12-14 | $42.88 | $51.93 | 19,650 | — | — |
| 2009-12-11 | $42.20 | $51.11 | 14,450 | — | — |
| 2009-12-10 | $42.00 | $50.87 | 9,650 | — | — |
| 2009-12-09 | $43.12 | $52.22 | 3,175 | — | — |
| 2009-12-08 | $42.68 | $51.69 | 4,275 | — | — |
| 2009-12-07 | $44.64 | $53.58 | 10,475 | — | — |
| 2009-12-04 | $43.60 | $52.33 | 11,100 | — | — |
| 2009-12-03 | $43.92 | $52.71 | 9,225 | — | — |
| 2009-12-02 | $42.12 | $50.55 | 9,125 | — | — |
| 2009-12-01 | $42.12 | $50.55 | 10,000 | — | — |
| 2009-11-30 | $41.40 | $49.69 | 2,900 | — | — |
| 2009-11-27 | $41.36 | $49.64 | 5,950 | — | — |
| 2009-11-25 | $42.84 | $51.42 | 11,675 | — | — |
| 2009-11-24 | $42.32 | $50.79 | 6,675 | — | — |
| 2009-11-23 | $41.36 | $49.64 | 13,825 | — | — |
| 2009-11-20 | $41.48 | $49.79 | 8,350 | — | — |
| 2009-11-19 | $41.28 | $49.55 | 13,525 | — | — |
| 2009-11-18 | $41.24 | $49.50 | 11,125 | — | — |
| 2009-11-17 | $42.16 | $50.60 | 4,800 | — | — |
| 2009-11-16 | $42.28 | $50.75 | 7,225 | — | — |
| 2009-11-13 | $43.72 | $52.47 | 12,575 | — | — |
| 2009-11-12 | $40.52 | $48.63 | 11,425 | — | — |
| 2009-11-11 | $42.28 | $50.75 | 14,800 | — | — |
| 2009-11-10 | $43.64 | $52.38 | 14,000 | — | — |
| 2009-11-09 | $42.28 | $50.75 | 12,400 | — | — |
| 2009-11-06 | $40.08 | $48.11 | 7,375 | — | — |
| 2009-11-05 | $38.68 | $46.43 | 4,475 | — | — |
| 2009-11-04 | $37.92 | $45.51 | 9,425 | — | — |
| 2009-11-03 | $39.24 | $47.10 | 18,800 | — | — |
| 2009-11-02 | $36.04 | $43.26 | 14,150 | — | — |
| 2009-10-30 | $37.56 | $45.08 | 13,575 | — | — |
| 2009-10-29 | $40.92 | $49.11 | 11,225 | — | — |
| 2009-10-28 | $38.00 | $45.61 | 25,625 | — | — |
| 2009-10-27 | $40.20 | $48.25 | 10,200 | — | — |
| 2009-10-26 | $41.40 | $49.69 | 12,525 | — | — |
| 2009-10-23 | $42.20 | $50.65 | 15,925 | — | — |
| 2009-10-22 | $43.16 | $51.80 | 6,525 | — | — |
| 2009-10-21 | $44.04 | $52.86 | 7,025 | — | — |
| 2009-10-20 | $43.92 | $52.71 | 15,375 | — | — |
| 2009-10-19 | $45.76 | $54.92 | 17,000 | — | — |
| 2009-10-16 | $48.68 | $58.43 | 8,425 | — | — |
| 2009-10-15 | $50.92 | $61.12 | 2,700 | — | — |
| 2009-10-14 | $51.28 | $61.55 | 8,250 | — | — |
| 2009-10-13 | $49.68 | $59.63 | 6,700 | — | — |
| 2009-10-12 | $48.12 | $57.76 | 4,175 | — | — |
| 2009-10-09 | $46.32 | $55.60 | 31,900 | — | — |
| 2009-10-08 | $46.44 | $55.74 | 4,575 | — | — |
| 2009-10-07 | $46.84 | $56.22 | 11,750 | — | — |
| 2009-10-06 | $47.16 | $56.60 | 7,650 | — | — |
| 2009-10-05 | $46.20 | $55.45 | 6,675 | — | — |
| 2009-10-02 | $44.16 | $53.00 | 10,900 | — | — |
| 2009-10-01 | $42.72 | $51.27 | 13,475 | — | — |
| 2009-09-30 | $48.48 | $58.19 | 12,650 | — | — |
| 2009-09-29 | $47.96 | $57.56 | 4,425 | — | — |
| 2009-09-28 | $47.00 | $56.41 | 5,725 | — | — |
| 2009-09-25 | $46.48 | $55.79 | 7,375 | — | — |
| 2009-09-24 | $46.64 | $55.98 | 23,750 | — | — |
| 2009-09-23 | $51.88 | $62.27 | 6,600 | — | — |
| 2009-09-22 | $53.84 | $64.62 | 5,300 | — | — |
| 2009-09-21 | $53.48 | $64.19 | 14,975 | — | — |
| 2009-09-18 | $53.60 | $64.33 | 49,425 | — | — |
| 2009-09-17 | $58.12 | $69.76 | 35,650 | — | — |
| 2009-09-16 | $56.00 | $67.21 | 29,150 | — | — |
| 2009-09-15 | $49.96 | $59.96 | 27,500 | — | — |
| 2009-09-14 | $45.28 | $54.35 | 27,325 | — | — |
| 2009-09-11 | $41.92 | $50.31 | 19,100 | — | — |
| 2009-09-10 | $41.60 | $49.93 | 4,150 | — | — |
| 2009-09-09 | $40.56 | $48.68 | 9,600 | — | — |
| 2009-09-08 | $38.96 | $46.76 | 12,075 | — | — |
| 2009-09-04 | $38.44 | $45.66 | 12,575 | — | — |
| 2009-09-03 | $39.40 | $46.80 | 12,850 | — | — |
| 2009-09-02 | $35.16 | $41.76 | 8,875 | — | — |
| 2009-09-01 | $35.60 | $42.28 | 8,800 | — | — |
| 2009-08-31 | $36.24 | $43.04 | 16,000 | — | — |
| 2009-08-28 | $37.84 | $44.94 | 6,975 | — | — |
| 2009-08-27 | $37.68 | $44.75 | 13,100 | — | — |
| 2009-08-26 | $37.40 | $44.42 | 6,725 | — | — |
| 2009-08-25 | $38.96 | $46.28 | 4,275 | — | — |
| 2009-08-24 | $38.72 | $45.99 | 6,700 | — | — |
| 2009-08-21 | $37.88 | $44.99 | 8,050 | — | — |
| 2009-08-20 | $38.60 | $45.85 | 4,700 | — | — |
| 2009-08-19 | $38.32 | $45.51 | 9,025 | — | — |
| 2009-08-18 | $37.92 | $45.04 | 12,850 | — | — |
| 2009-08-17 | $37.92 | $45.04 | 9,375 | — | — |
| 2009-08-14 | $37.32 | $44.33 | 16,875 | — | — |
| 2009-08-13 | $40.56 | $48.18 | 24,325 | — | — |
| 2009-08-12 | $37.80 | $44.90 | 17,700 | — | — |
| 2009-08-11 | $36.80 | $43.71 | 16,100 | — | — |
| 2009-08-10 | $37.56 | $44.61 | 27,525 | — | — |
| 2009-08-07 | $39.48 | $46.89 | 34,875 | — | — |
| 2009-08-06 | $45.36 | $53.88 | 12,750 | — | — |
| 2009-08-05 | $47.96 | $56.96 | 13,125 | — | — |
| 2009-08-04 | $50.20 | $59.63 | 13,550 | — | — |
| 2009-08-03 | $50.88 | $60.43 | 17,525 | — | — |
| 2009-07-31 | $52.52 | $62.38 | 24,475 | — | — |
| 2009-07-30 | $50.80 | $60.34 | 9,750 | — | — |
| 2009-07-29 | $48.40 | $57.49 | 11,300 | — | — |
| 2009-07-28 | $49.00 | $58.20 | 16,900 | — | — |
| 2009-07-27 | $51.96 | $61.72 | 10,525 | — | — |
| 2009-07-24 | $49.52 | $58.82 | 12,675 | — | — |
| 2009-07-23 | $48.72 | $57.87 | 21,425 | — | — |
| 2009-07-22 | $47.48 | $56.39 | 37,450 | — | — |
| 2009-07-21 | $42.80 | $50.84 | 37,625 | — | — |
| 2009-07-20 | $47.12 | $55.97 | 42,700 | — | — |
| 2009-07-17 | $38.88 | $46.18 | 15,875 | — | — |
| 2009-07-16 | $41.16 | $48.89 | 28,000 | — | — |
| 2009-07-15 | $38.44 | $45.66 | 35,025 | — | — |
| 2009-07-14 | $38.20 | $45.37 | 88,725 | — | — |
| 2009-07-13 | $33.84 | $40.19 | 52,275 | — | — |
| 2009-07-10 | $24.56 | $29.17 | 11,975 | — | — |
| 2009-07-09 | $24.92 | $29.60 | 16,850 | — | — |
| 2009-07-08 | $25.88 | $30.74 | 20,325 | — | — |
| 2009-07-07 | $26.44 | $31.40 | 31,450 | — | — |
| 2009-07-06 | $25.68 | $30.50 | 37,300 | — | — |
| 2009-07-02 | $30.80 | $36.58 | 14,450 | — | — |
| 2009-07-01 | $31.16 | $37.01 | 13,875 | — | — |
| 2009-06-30 | $29.72 | $35.30 | 17,000 | — | — |
| 2009-06-29 | $30.32 | $36.01 | 19,450 | — | — |
| 2009-06-26 | $30.84 | $36.63 | 33,200 | — | — |
| 2009-06-25 | $30.36 | $36.06 | 15,475 | — | — |
| 2009-06-24 | $29.72 | $35.30 | 18,250 | — | — |
| 2009-06-23 | $28.32 | $33.64 | 29,425 | — | — |
| 2009-06-22 | $28.28 | $33.59 | 22,750 | — | — |
| 2009-06-19 | $31.16 | $37.01 | 20,500 | — | — |
| 2009-06-18 | $34.96 | $41.52 | 9,800 | — | — |
| 2009-06-17 | $35.08 | $41.67 | 11,850 | — | — |
| 2009-06-16 | $34.56 | $41.05 | 16,600 | — | — |
| 2009-06-15 | $38.40 | $45.61 | 8,975 | — | — |
| 2009-06-12 | $40.20 | $47.75 | 8,650 | — | — |
| 2009-06-11 | $42.08 | $49.98 | 8,550 | — | — |
| 2009-06-10 | $42.60 | $50.60 | 9,225 | — | — |
| 2009-06-09 | $41.64 | $49.46 | 7,750 | — | — |
| 2009-06-08 | $41.08 | $48.79 | 8,550 | — | — |
| 2009-06-05 | $41.60 | $48.94 | 9,150 | — | — |
| 2009-06-04 | $42.88 | $50.44 | 10,200 | — | — |
| 2009-06-03 | $42.56 | $50.06 | 12,875 | — | — |
| 2009-06-02 | $40.68 | $47.85 | 18,800 | — | — |
| 2009-06-01 | $40.68 | $47.85 | 11,200 | — | — |
| 2009-05-29 | $43.36 | $51.01 | 13,300 | — | — |
| 2009-05-28 | $42.12 | $49.55 | 9,125 | — | — |
| 2009-05-27 | $41.08 | $48.32 | 8,450 | — | — |
| 2009-05-26 | $42.72 | $50.25 | 12,975 | — | — |
| 2009-05-22 | $38.76 | $45.59 | 11,950 | — | — |
| 2009-05-21 | $39.00 | $45.88 | 11,325 | — | — |
| 2009-05-20 | $41.00 | $48.23 | 5,875 | — | — |
| 2009-05-19 | $41.60 | $48.94 | 4,750 | — | — |
| 2009-05-18 | $41.72 | $49.08 | 12,725 | — | — |
| 2009-05-15 | $40.60 | $47.76 | 9,750 | — | — |
| 2009-05-14 | $44.20 | $51.99 | 11,650 | — | — |
| 2009-05-13 | $40.92 | $48.14 | 11,775 | — | — |
| 2009-05-12 | $44.52 | $52.37 | 11,000 | — | — |
| 2009-05-11 | $45.12 | $53.08 | 16,300 | — | — |
| 2009-05-08 | $39.60 | $46.58 | 15,900 | — | — |
| 2009-05-07 | $40.92 | $48.14 | 15,300 | — | — |
| 2009-05-06 | $42.76 | $50.30 | 11,400 | — | — |
| 2009-05-05 | $44.28 | $52.09 | 13,500 | — | — |
| 2009-05-04 | $44.12 | $51.90 | 10,050 | — | — |
| 2009-05-01 | $42.12 | $49.55 | 20,175 | — | — |
| 2009-04-30 | $42.56 | $50.06 | 9,900 | — | — |
| 2009-04-29 | $42.72 | $50.25 | 10,350 | — | — |
| 2009-04-28 | $43.92 | $51.66 | 3,850 | — | — |
| 2009-04-27 | $45.60 | $53.64 | 4,950 | — | — |
| 2009-04-24 | $46.84 | $55.10 | 12,125 | — | — |
| 2009-04-23 | $46.72 | $54.96 | 11,225 | — | — |
| 2009-04-22 | $45.36 | $53.36 | 6,450 | — | — |
| 2009-04-21 | $41.44 | $48.75 | 4,400 | — | — |
| 2009-04-20 | $41.04 | $48.28 | 13,700 | — | — |
| 2009-04-17 | $45.32 | $53.31 | 23,725 | — | — |
| 2009-04-16 | $44.28 | $52.09 | 9,025 | — | — |
| 2009-04-15 | $42.04 | $49.45 | 6,225 | — | — |
| 2009-04-14 | $42.28 | $49.74 | 11,300 | — | — |
| 2009-04-13 | $43.00 | $50.58 | 8,800 | — | — |
| 2009-04-09 | $43.04 | $50.63 | 5,200 | — | — |
| 2009-04-08 | $40.56 | $47.71 | 6,975 | — | — |
| 2009-04-07 | $38.96 | $45.83 | 10,875 | — | — |
| 2009-04-06 | $39.20 | $46.11 | 13,500 | — | — |
| 2009-04-03 | $39.80 | $46.82 | 19,425 | — | — |
| 2009-04-02 | $39.16 | $46.07 | 9,225 | — | — |
| 2009-04-01 | $37.16 | $43.71 | 5,425 | — | — |
| 2009-03-31 | $37.52 | $44.14 | 10,350 | — | — |
| 2009-03-30 | $35.64 | $41.92 | 9,400 | — | — |
| 2009-03-27 | $36.80 | $43.29 | 10,300 | — | — |
| 2009-03-26 | $39.28 | $46.21 | 12,900 | — | — |
| 2009-03-25 | $34.68 | $40.80 | 7,250 | — | — |
| 2009-03-24 | $36.40 | $42.82 | 17,750 | — | — |
| 2009-03-23 | $37.44 | $44.04 | 8,700 | — | — |
| 2009-03-20 | $35.52 | $41.78 | 26,200 | — | — |
| 2009-03-19 | $37.64 | $44.28 | 27,150 | — | — |
| 2009-03-18 | $35.36 | $41.60 | 21,825 | — | — |
| 2009-03-17 | $34.60 | $40.70 | 25,425 | — | — |
| 2009-03-16 | $32.68 | $38.44 | 33,150 | — | — |
| 2009-03-13 | $36.08 | $42.44 | 25,125 | — | — |
| 2009-03-12 | $36.64 | $43.10 | 44,100 | — | — |
| 2009-03-11 | $31.80 | $37.41 | 77,525 | — | — |
| 2009-03-10 | $32.00 | $37.64 | 69,150 | — | — |
| 2009-03-09 | $31.32 | $36.84 | 24,600 | — | — |
| 2009-03-06 | $35.44 | $41.69 | 26,400 | — | — |
| 2009-03-05 | $37.40 | $43.52 | 28,350 | — | — |
| 2009-03-04 | $42.08 | $48.97 | 27,075 | — | — |
| 2009-03-03 | $42.40 | $49.34 | 23,500 | — | — |
| 2009-03-02 | $46.16 | $53.72 | 33,000 | — | — |
| 2009-02-27 | $49.96 | $58.14 | 20,825 | — | — |
| 2009-02-26 | $49.52 | $57.63 | 10,875 | — | — |
| 2009-02-25 | $49.28 | $57.35 | 23,275 | — | — |
| 2009-02-24 | $51.72 | $60.19 | 9,225 | — | — |
| 2009-02-23 | $48.80 | $56.79 | 12,150 | — | — |
| 2009-02-20 | $51.08 | $59.44 | 15,675 | — | — |
| 2009-02-19 | $52.64 | $61.26 | 7,250 | — | — |
| 2009-02-18 | $54.88 | $63.87 | 11,125 | — | — |
| 2009-02-17 | $57.56 | $66.99 | 9,325 | — | — |
| 2009-02-13 | $59.96 | $69.78 | 4,975 | — | — |
| 2009-02-12 | $60.60 | $70.52 | 8,750 | — | — |
| 2009-02-11 | $61.76 | $71.87 | 13,800 | — | — |
| 2009-02-10 | $58.60 | $68.20 | 6,400 | — | — |
| 2009-02-09 | $60.40 | $70.29 | 8,350 | — | — |
| 2009-02-06 | $61.00 | $70.99 | 11,550 | — | — |
| 2009-02-05 | $60.28 | $70.15 | 10,200 | — | — |
| 2009-02-04 | $59.00 | $68.66 | 21,950 | — | — |
| 2009-02-03 | $58.00 | $67.50 | 43,025 | — | — |
| 2009-02-02 | $60.60 | $70.52 | 17,175 | — | — |
| 2009-01-30 | $59.40 | $69.13 | 15,175 | — | — |
| 2009-01-29 | $61.92 | $72.06 | 18,450 | — | — |
| 2009-01-28 | $61.60 | $71.69 | 15,400 | — | — |
| 2009-01-27 | $59.16 | $68.85 | 27,775 | — | — |
| 2009-01-26 | $57.52 | $66.94 | 28,800 | — | — |
| 2009-01-23 | $56.56 | $65.82 | 12,350 | — | — |
| 2009-01-22 | $55.40 | $64.47 | 11,400 | — | — |
| 2009-01-21 | $57.20 | $66.57 | 16,425 | — | — |
| 2009-01-20 | $50.84 | $59.17 | 28,500 | — | — |
| 2009-01-16 | $56.68 | $65.96 | 30,200 | — | — |
| 2009-01-15 | $58.80 | $68.43 | 18,475 | — | — |
| 2009-01-14 | $53.40 | $62.14 | 23,275 | — | — |
| 2009-01-13 | $50.40 | $58.65 | 13,075 | — | — |
| 2009-01-12 | $48.40 | $56.33 | 15,650 | — | — |
| 2009-01-09 | $52.84 | $61.49 | 19,775 | — | — |
| 2009-01-08 | $52.40 | $60.98 | 33,225 | — | — |
| 2009-01-07 | $47.80 | $55.63 | 6,825 | — | — |
| 2009-01-06 | $48.00 | $55.86 | 9,275 | — | — |
| 2009-01-05 | $46.40 | $54.00 | 11,875 | — | — |
| 2009-01-02 | $49.20 | $57.26 | 13,725 | — | — |