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
- 1992-02-11 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 | $118.08 | $118.08 | 531 | — | — |
| 2009-12-30 | $117.28 | $117.28 | 381 | — | — |
| 2009-12-29 | $118.40 | $118.40 | 1,294 | — | — |
| 2009-12-28 | $116.00 | $116.00 | 981 | — | — |
| 2009-12-24 | $120.00 | $120.00 | 531 | — | — |
| 2009-12-23 | $121.60 | $121.60 | 1,313 | — | — |
| 2009-12-22 | $123.68 | $123.68 | 2,875 | — | — |
| 2009-12-21 | $121.76 | $121.76 | 4,131 | — | — |
| 2009-12-18 | $116.80 | $116.80 | 6,194 | — | — |
| 2009-12-17 | $112.80 | $112.80 | 731 | — | — |
| 2009-12-16 | $113.60 | $113.60 | 1,569 | — | — |
| 2009-12-15 | $110.88 | $110.88 | 3,513 | — | — |
| 2009-12-14 | $110.40 | $110.40 | 1,838 | — | — |
| 2009-12-11 | $108.80 | $108.80 | 2,256 | — | — |
| 2009-12-10 | $110.72 | $110.72 | 819 | — | — |
| 2009-12-09 | $112.64 | $112.64 | 1,650 | — | — |
| 2009-12-08 | $113.28 | $113.28 | 3,844 | — | — |
| 2009-12-07 | $115.20 | $115.20 | 12,950 | — | — |
| 2009-12-04 | $112.48 | $112.48 | 3,263 | — | — |
| 2009-12-03 | $115.20 | $115.20 | 3,463 | — | — |
| 2009-12-02 | $118.08 | $118.08 | 1,988 | — | — |
| 2009-12-01 | $119.84 | $119.84 | 2,763 | — | — |
| 2009-11-30 | $116.48 | $116.48 | 4,331 | — | — |
| 2009-11-27 | $117.12 | $117.12 | 3,844 | — | — |
| 2009-11-25 | $120.64 | $120.64 | 10,638 | — | — |
| 2009-11-24 | $115.84 | $115.84 | 3,444 | — | — |
| 2009-11-23 | $115.68 | $115.68 | 4,256 | — | — |
| 2009-11-20 | $117.92 | $117.92 | 3,488 | — | — |
| 2009-11-19 | $115.68 | $115.68 | 4,425 | — | — |
| 2009-11-18 | $119.04 | $119.04 | 2,731 | — | — |
| 2009-11-17 | $121.44 | $121.44 | 7,213 | — | — |
| 2009-11-16 | $115.52 | $115.52 | 7,819 | — | — |
| 2009-11-13 | $116.00 | $116.00 | 20,644 | — | — |
| 2009-11-12 | $126.24 | $126.24 | 7,300 | — | — |
| 2009-11-11 | $124.32 | $124.32 | 6,388 | — | — |
| 2009-11-10 | $122.40 | $122.40 | 5,456 | — | — |
| 2009-11-09 | $128.96 | $128.96 | 7,338 | — | — |
| 2009-11-06 | $127.04 | $127.04 | 4,913 | — | — |
| 2009-11-05 | $114.08 | $114.08 | 4,638 | — | — |
| 2009-11-04 | $112.00 | $112.00 | 1,231 | — | — |
| 2009-11-03 | $114.08 | $114.08 | 2,938 | — | — |
| 2009-11-02 | $112.16 | $112.16 | 9,063 | — | — |
| 2009-10-30 | $111.84 | $111.84 | 6,006 | — | — |
| 2009-10-29 | $116.00 | $116.00 | 9,619 | — | — |
| 2009-10-28 | $120.32 | $120.32 | 6,400 | — | — |
| 2009-10-27 | $125.28 | $125.28 | 18,306 | — | — |
| 2009-10-26 | $116.00 | $116.00 | 5,725 | — | — |
| 2009-10-23 | $113.60 | $113.60 | 5,713 | — | — |
| 2009-10-22 | $110.40 | $110.40 | 6,506 | — | — |
| 2009-10-21 | $106.88 | $106.88 | 9,800 | — | — |
| 2009-10-20 | $113.60 | $113.60 | 7,388 | — | — |
| 2009-10-19 | $114.40 | $114.40 | 18,488 | — | — |
| 2009-10-16 | $111.84 | $111.84 | 10,800 | — | — |
| 2009-10-15 | $104.80 | $104.80 | 1,525 | — | — |
| 2009-10-14 | $103.84 | $103.84 | 6,288 | — | — |
| 2009-10-13 | $100.16 | $100.16 | 2,838 | — | — |
| 2009-10-12 | $100.64 | $100.64 | 2,119 | — | — |
| 2009-10-09 | $95.68 | $95.68 | 4,881 | — | — |
| 2009-10-08 | $97.28 | $97.28 | 8,094 | — | — |
| 2009-10-07 | $101.60 | $101.60 | 12,038 | — | — |
| 2009-10-06 | $88.00 | $88.00 | 4,338 | — | — |
| 2009-10-05 | $84.64 | $84.64 | 2,763 | — | — |
| 2009-10-02 | $84.64 | $84.64 | 2,050 | — | — |
| 2009-10-01 | $84.96 | $84.96 | 1,556 | — | — |
| 2009-09-30 | $87.36 | $87.36 | 1,663 | — | — |
| 2009-09-29 | $87.52 | $87.52 | 1,850 | — | — |
| 2009-09-28 | $89.12 | $89.12 | 4,081 | — | — |
| 2009-09-25 | $85.92 | $85.92 | 4,150 | — | — |
| 2009-09-24 | $86.56 | $86.56 | 11,150 | — | — |
| 2009-09-23 | $86.56 | $86.56 | 10,600 | — | — |
| 2009-09-22 | $91.52 | $91.52 | 6,050 | — | — |
| 2009-09-21 | $91.68 | $91.68 | 11,406 | — | — |
| 2009-09-18 | $92.96 | $92.96 | 11,688 | — | — |
| 2009-09-17 | $89.12 | $89.12 | 2,719 | — | — |
| 2009-09-16 | $84.32 | $84.32 | 6,375 | — | — |
| 2009-09-15 | $80.64 | $80.64 | 1,756 | — | — |
| 2009-09-14 | $79.68 | $79.68 | 5,119 | — | — |
| 2009-09-11 | $83.84 | $83.84 | 3,175 | — | — |
| 2009-09-10 | $85.28 | $85.28 | 6,694 | — | — |
| 2009-09-09 | $86.08 | $86.08 | 14,394 | — | — |
| 2009-09-08 | $72.80 | $72.80 | 2,263 | — | — |
| 2009-09-04 | $73.60 | $73.60 | 1,125 | — | — |
| 2009-09-03 | $74.72 | $74.72 | 2,069 | — | — |
| 2009-09-02 | $70.40 | $70.40 | 1,313 | — | — |
| 2009-09-01 | $71.04 | $71.04 | 2,419 | — | — |
| 2009-08-31 | $75.84 | $75.84 | 888 | — | — |
| 2009-08-28 | $74.08 | $74.08 | 1,444 | — | — |
| 2009-08-27 | $75.36 | $75.36 | 2,163 | — | — |
| 2009-08-26 | $74.56 | $74.56 | 2,075 | — | — |
| 2009-08-25 | $75.52 | $75.52 | 4,894 | — | — |
| 2009-08-24 | $72.00 | $72.00 | 1,325 | — | — |
| 2009-08-21 | $71.20 | $71.20 | 1,781 | — | — |
| 2009-08-20 | $71.04 | $71.04 | 1,688 | — | — |
| 2009-08-19 | $72.32 | $72.32 | 3,431 | — | — |
| 2009-08-18 | $67.68 | $67.68 | 3,294 | — | — |
| 2009-08-17 | $65.28 | $65.28 | 1,963 | — | — |
| 2009-08-14 | $66.24 | $66.24 | 1,750 | — | — |
| 2009-08-13 | $68.00 | $68.00 | 4,019 | — | — |
| 2009-08-12 | $64.16 | $64.16 | 1,825 | — | — |
| 2009-08-11 | $64.00 | $64.00 | 4,863 | — | — |
| 2009-08-10 | $67.36 | $67.36 | 4,675 | — | — |
| 2009-08-07 | $70.40 | $70.40 | 6,800 | — | — |
| 2009-08-06 | $71.52 | $71.52 | 2,825 | — | — |
| 2009-08-05 | $71.04 | $71.04 | 3,494 | — | — |
| 2009-08-04 | $73.44 | $73.44 | 6,425 | — | — |
| 2009-08-03 | $76.00 | $76.00 | 8,275 | — | — |
| 2009-07-31 | $66.88 | $66.88 | 5,594 | — | — |
| 2009-07-30 | $65.12 | $65.12 | 15,513 | — | — |
| 2009-07-29 | $63.04 | $63.04 | 9,994 | — | — |
| 2009-07-28 | $58.56 | $58.56 | 13,594 | — | — |
| 2009-07-27 | $51.20 | $51.20 | 3,544 | — | — |
| 2009-07-24 | $52.64 | $52.64 | 5,550 | — | — |
| 2009-07-23 | $51.04 | $51.04 | 2,969 | — | — |
| 2009-07-22 | $49.60 | $49.60 | 5,163 | — | — |
| 2009-07-21 | $48.80 | $48.80 | 4,244 | — | — |
| 2009-07-20 | $47.20 | $47.20 | 2,800 | — | — |
| 2009-07-17 | $45.76 | $45.76 | 4,356 | — | — |
| 2009-07-16 | $45.12 | $45.12 | 4,763 | — | — |
| 2009-07-15 | $44.64 | $44.64 | 3,206 | — | — |
| 2009-07-14 | $44.00 | $44.00 | 5,163 | — | — |
| 2009-07-13 | $44.32 | $44.32 | 963 | — | — |
| 2009-07-10 | $42.88 | $42.88 | 356 | — | — |
| 2009-07-09 | $42.72 | $42.72 | 375 | — | — |
| 2009-07-08 | $43.04 | $43.04 | 1,063 | — | — |
| 2009-07-07 | $43.20 | $43.20 | 3,413 | — | — |
| 2009-07-06 | $44.48 | $44.48 | 2,444 | — | — |
| 2009-07-02 | $45.28 | $45.28 | 2,194 | — | — |
| 2009-07-01 | $45.92 | $45.92 | 3,319 | — | — |
| 2009-06-30 | $46.40 | $46.40 | 1,900 | — | — |
| 2009-06-29 | $46.24 | $46.24 | 8,131 | — | — |
| 2009-06-26 | $47.84 | $47.84 | 8,675 | — | — |
| 2009-06-25 | $44.00 | $44.00 | 4,244 | — | — |
| 2009-06-24 | $44.00 | $44.00 | 2,006 | — | — |
| 2009-06-23 | $44.32 | $44.32 | 1,800 | — | — |
| 2009-06-22 | $42.56 | $42.56 | 1,444 | — | — |
| 2009-06-19 | $46.72 | $46.72 | 1,938 | — | — |
| 2009-06-18 | $42.88 | $42.88 | 2,963 | — | — |
| 2009-06-17 | $43.36 | $43.36 | 1,875 | — | — |
| 2009-06-16 | $44.32 | $44.32 | 1,644 | — | — |
| 2009-06-15 | $46.08 | $46.08 | 2,494 | — | — |
| 2009-06-12 | $44.16 | $44.16 | 3,463 | — | — |
| 2009-06-11 | $43.20 | $43.20 | 1,844 | — | — |
| 2009-06-10 | $43.68 | $43.68 | 4,500 | — | — |
| 2009-06-09 | $44.16 | $44.16 | 7,475 | — | — |
| 2009-06-08 | $41.92 | $41.92 | 7,056 | — | — |
| 2009-06-05 | $40.96 | $40.96 | 5,569 | — | — |
| 2009-06-04 | $41.60 | $41.60 | 4,544 | — | — |
| 2009-06-03 | $40.00 | $40.00 | 1,613 | — | — |
| 2009-06-02 | $41.44 | $41.44 | 2,069 | — | — |
| 2009-06-01 | $41.92 | $41.92 | 3,388 | — | — |
| 2009-05-29 | $42.08 | $42.08 | 2,044 | — | — |
| 2009-05-28 | $41.76 | $41.76 | 2,756 | — | — |
| 2009-05-27 | $43.20 | $43.20 | 1,250 | — | — |
| 2009-05-26 | $44.00 | $44.00 | 988 | — | — |
| 2009-05-22 | $43.84 | $43.84 | 1,844 | — | — |
| 2009-05-21 | $42.40 | $42.40 | 888 | — | — |
| 2009-05-20 | $44.00 | $44.00 | 2,494 | — | — |
| 2009-05-19 | $44.80 | $44.80 | 3,844 | — | — |
| 2009-05-18 | $44.80 | $44.80 | 2,931 | — | — |
| 2009-05-15 | $43.84 | $43.84 | 938 | — | — |
| 2009-05-14 | $42.56 | $42.56 | 2,088 | — | — |
| 2009-05-13 | $44.00 | $44.00 | 131 | — | — |
| 2009-05-12 | $44.80 | $44.80 | 519 | — | — |
| 2009-05-11 | $44.32 | $44.32 | 438 | — | — |
| 2009-05-08 | $45.44 | $45.44 | 3,100 | — | — |
| 2009-05-07 | $42.88 | $42.88 | 600 | — | — |
| 2009-05-06 | $42.56 | $42.56 | 1,988 | — | — |
| 2009-05-05 | $46.40 | $46.40 | 1,844 | — | — |
| 2009-05-04 | $46.72 | $46.72 | 2,706 | — | — |
| 2009-05-01 | $44.00 | $44.00 | 4,188 | — | — |
| 2009-04-30 | $39.68 | $39.68 | 494 | — | — |
| 2009-04-29 | $40.48 | $40.48 | 1,250 | — | — |
| 2009-04-28 | $36.16 | $36.16 | 850 | — | — |
| 2009-04-27 | $39.36 | $39.36 | 763 | — | — |
| 2009-04-24 | $37.76 | $37.76 | 1,394 | — | — |
| 2009-04-23 | $39.20 | $39.20 | 250 | — | — |
| 2009-04-22 | $39.68 | $39.68 | 1,013 | — | — |
| 2009-04-21 | $40.64 | $40.64 | 1,306 | — | — |
| 2009-04-20 | $39.04 | $39.04 | 381 | — | — |
| 2009-04-17 | $38.40 | $38.40 | 2,225 | — | — |
| 2009-04-16 | $39.84 | $39.84 | 1,363 | — | — |
| 2009-04-15 | $37.92 | $37.92 | 1,131 | — | — |
| 2009-04-14 | $39.84 | $39.84 | 919 | — | — |
| 2009-04-13 | $39.04 | $39.04 | 450 | — | — |
| 2009-04-09 | $40.64 | $40.64 | 88 | — | — |
| 2009-04-08 | $41.44 | $41.44 | 331 | — | — |
| 2009-04-07 | $40.00 | $40.00 | 544 | — | — |
| 2009-04-06 | $42.24 | $42.24 | 1,156 | — | — |
| 2009-04-03 | $43.04 | $43.04 | 1,356 | — | — |
| 2009-04-02 | $39.36 | $39.36 | 1,631 | — | — |
| 2009-04-01 | $36.96 | $36.96 | 563 | — | — |
| 2009-03-31 | $40.64 | $40.64 | 169 | — | — |
| 2009-03-30 | $40.48 | $40.48 | 144 | — | — |
| 2009-03-27 | $38.88 | $38.88 | 888 | — | — |
| 2009-03-26 | $39.52 | $39.52 | 1,013 | — | — |
| 2009-03-25 | $36.00 | $36.00 | 1,119 | — | — |
| 2009-03-24 | $34.72 | $34.72 | 850 | — | — |
| 2009-03-23 | $34.88 | $34.88 | 2,031 | — | — |
| 2009-03-20 | $35.20 | $35.20 | 456 | — | — |
| 2009-03-19 | $35.84 | $35.84 | 1,338 | — | — |
| 2009-03-18 | $36.64 | $36.64 | 1,025 | — | — |
| 2009-03-17 | $36.48 | $36.48 | 488 | — | — |
| 2009-03-16 | $35.84 | $35.84 | 94 | — | — |
| 2009-03-13 | $36.00 | $36.00 | 1,381 | — | — |
| 2009-03-12 | $36.16 | $36.16 | 281 | — | — |
| 2009-03-11 | $35.04 | $35.04 | 1,713 | — | — |
| 2009-03-10 | $34.08 | $34.08 | 194 | — | — |
| 2009-03-09 | $35.84 | $35.84 | 1,206 | — | — |
| 2009-03-06 | $34.40 | $34.40 | 694 | — | — |
| 2009-03-05 | $34.40 | $34.40 | 163 | — | — |
| 2009-03-04 | $36.16 | $36.16 | 756 | — | — |
| 2009-03-03 | $34.40 | $34.40 | 281 | — | — |
| 2009-03-02 | $32.80 | $32.80 | 69 | — | — |
| 2009-02-27 | $34.24 | $34.24 | 938 | — | — |
| 2009-02-26 | $34.24 | $34.24 | 413 | — | — |
| 2009-02-25 | $34.40 | $34.40 | 550 | — | — |
| 2009-02-24 | $33.60 | $33.60 | 2,269 | — | — |
| 2009-02-23 | $33.92 | $33.92 | 400 | — | — |
| 2009-02-20 | $33.92 | $33.92 | 881 | — | — |
| 2009-02-19 | $35.84 | $35.84 | 563 | — | — |
| 2009-02-18 | $35.52 | $35.52 | 681 | — | — |
| 2009-02-17 | $38.40 | $38.40 | 194 | — | — |
| 2009-02-13 | $38.40 | $38.40 | 569 | — | — |
| 2009-02-12 | $38.56 | $38.56 | 288 | — | — |
| 2009-02-11 | $39.20 | $39.20 | 1,044 | — | — |
| 2009-02-10 | $39.36 | $39.36 | 1,519 | — | — |
| 2009-02-09 | $40.80 | $40.80 | 1,338 | — | — |
| 2009-02-06 | $40.64 | $40.64 | 1,781 | — | — |
| 2009-02-05 | $40.16 | $40.16 | 900 | — | — |
| 2009-02-04 | $39.52 | $39.52 | 1,094 | — | — |
| 2009-02-03 | $40.16 | $40.16 | 1,463 | — | — |
| 2009-02-02 | $40.32 | $40.32 | 1,994 | — | — |
| 2009-01-30 | $39.84 | $39.84 | 3,325 | — | — |
| 2009-01-29 | $39.20 | $39.20 | 1,781 | — | — |
| 2009-01-28 | $39.36 | $39.36 | 1,969 | — | — |
| 2009-01-27 | $35.68 | $35.68 | 1,344 | — | — |
| 2009-01-26 | $34.56 | $34.56 | 713 | — | — |
| 2009-01-23 | $34.40 | $34.40 | 969 | — | — |
| 2009-01-22 | $32.96 | $32.96 | 1,344 | — | — |
| 2009-01-21 | $35.04 | $35.04 | 1,850 | — | — |
| 2009-01-20 | $32.80 | $32.80 | 1,650 | — | — |
| 2009-01-16 | $33.92 | $33.92 | 938 | — | — |
| 2009-01-15 | $33.92 | $33.92 | 1,619 | — | — |
| 2009-01-14 | $36.32 | $36.32 | 1,038 | — | — |
| 2009-01-13 | $35.20 | $35.20 | 313 | — | — |
| 2009-01-12 | $35.52 | $35.52 | 1,675 | — | — |
| 2009-01-09 | $35.20 | $35.20 | 2,206 | — | — |
| 2009-01-08 | $36.64 | $36.64 | 5,713 | — | — |
| 2009-01-07 | $29.60 | $29.60 | 1,100 | — | — |
| 2009-01-06 | $30.40 | $30.40 | 5,106 | — | — |
| 2009-01-05 | $25.76 | $25.76 | 2,594 | — | — |
| 2009-01-02 | $24.96 | $24.96 | 1,869 | — | — |