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
- 2000-02-08 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 | $75.37 | $75.37 | 5,154 | — | — |
| 2009-12-30 | $80.08 | $80.08 | 6,937 | — | — |
| 2009-12-29 | $78.90 | $78.90 | 6,468 | — | — |
| 2009-12-28 | $77.72 | $77.72 | 6,987 | — | — |
| 2009-12-24 | $83.61 | $83.61 | 1,941 | — | — |
| 2009-12-23 | $82.43 | $82.43 | 5,288 | — | — |
| 2009-12-22 | $78.90 | $78.90 | 2,648 | — | — |
| 2009-12-21 | $81.26 | $81.26 | 5,413 | — | — |
| 2009-12-18 | $77.72 | $77.72 | 9,357 | — | — |
| 2009-12-17 | $80.08 | $80.08 | 6,059 | — | — |
| 2009-12-16 | $83.61 | $83.61 | 3,709 | — | — |
| 2009-12-15 | $85.97 | $85.97 | 3,966 | — | — |
| 2009-12-14 | $89.50 | $89.50 | 4,467 | — | — |
| 2009-12-11 | $91.85 | $91.85 | 6,308 | — | — |
| 2009-12-10 | $82.43 | $82.43 | 1,451 | — | — |
| 2009-12-09 | $83.61 | $83.61 | 2,559 | — | — |
| 2009-12-08 | $84.79 | $84.79 | 2,728 | — | — |
| 2009-12-07 | $87.14 | $87.14 | 3,094 | — | — |
| 2009-12-04 | $91.85 | $91.85 | 2,829 | — | — |
| 2009-12-03 | $91.85 | $91.85 | 2,508 | — | — |
| 2009-12-02 | $88.32 | $88.32 | 2,958 | — | — |
| 2009-12-01 | $87.14 | $87.14 | 5,016 | — | — |
| 2009-11-30 | $83.61 | $83.61 | 8,457 | — | — |
| 2009-11-27 | $89.50 | $89.50 | 3,009 | — | — |
| 2009-11-25 | $89.50 | $89.50 | 3,377 | — | — |
| 2009-11-24 | $93.03 | $93.03 | 4,052 | — | — |
| 2009-11-23 | $89.50 | $89.50 | 17,787 | — | — |
| 2009-11-20 | $105.99 | $105.99 | 8,147 | — | — |
| 2009-11-19 | $113.05 | $113.05 | 5,875 | — | — |
| 2009-11-18 | $114.23 | $114.23 | 4,993 | — | — |
| 2009-11-17 | $114.23 | $114.23 | 2,998 | — | — |
| 2009-11-16 | $116.58 | $116.58 | 5,109 | — | — |
| 2009-11-13 | $121.30 | $121.30 | 8,571 | — | — |
| 2009-11-12 | $127.18 | $127.18 | 5,620 | — | — |
| 2009-11-11 | $123.65 | $123.65 | 7,153 | — | — |
| 2009-11-10 | $129.54 | $129.54 | 6,606 | — | — |
| 2009-11-09 | $124.83 | $124.83 | 10,153 | — | — |
| 2009-11-06 | $120.12 | $120.12 | 5,047 | — | — |
| 2009-11-05 | $114.23 | $114.23 | 4,978 | — | — |
| 2009-11-04 | $113.05 | $113.05 | 7,183 | — | — |
| 2009-11-03 | $114.23 | $114.23 | 7,018 | — | — |
| 2009-11-02 | $113.05 | $113.05 | 21,651 | — | — |
| 2009-10-30 | $117.76 | $117.76 | 15,114 | — | — |
| 2009-10-29 | $118.94 | $118.94 | 17,607 | — | — |
| 2009-10-28 | $126.01 | $126.01 | 14,647 | — | — |
| 2009-10-27 | $141.32 | $141.32 | 14,363 | — | — |
| 2009-10-26 | $147.20 | $147.20 | 15,089 | — | — |
| 2009-10-23 | $149.56 | $149.56 | 30,097 | — | — |
| 2009-10-22 | $143.67 | $143.67 | 37,483 | — | — |
| 2009-10-21 | $142.49 | $142.49 | 165,491 | — | — |
| 2009-10-20 | $246.12 | $246.12 | 10,626 | — | — |
| 2009-10-19 | $253.19 | $253.19 | 15,738 | — | — |
| 2009-10-16 | $246.12 | $246.12 | 7,572 | — | — |
| 2009-10-15 | $253.19 | $253.19 | 10,395 | — | — |
| 2009-10-14 | $246.12 | $246.12 | 10,085 | — | — |
| 2009-10-13 | $242.59 | $242.59 | 10,586 | — | — |
| 2009-10-12 | $240.24 | $240.24 | 7,329 | — | — |
| 2009-10-09 | $244.95 | $244.95 | 6,966 | — | — |
| 2009-10-08 | $241.41 | $241.41 | 21,565 | — | — |
| 2009-10-07 | $249.66 | $249.66 | 12,011 | — | — |
| 2009-10-06 | $235.53 | $235.53 | 15,119 | — | — |
| 2009-10-05 | $239.06 | $239.06 | 10,061 | — | — |
| 2009-10-02 | $240.24 | $240.24 | 12,981 | — | — |
| 2009-10-01 | $243.77 | $243.77 | 11,020 | — | — |
| 2009-09-30 | $243.77 | $243.77 | 9,704 | — | — |
| 2009-09-29 | $247.30 | $247.30 | 7,104 | — | — |
| 2009-09-28 | $249.66 | $249.66 | 7,751 | — | — |
| 2009-09-25 | $244.95 | $244.95 | 13,052 | — | — |
| 2009-09-24 | $244.95 | $244.95 | 29,296 | — | — |
| 2009-09-23 | $268.50 | $268.50 | 37,203 | — | — |
| 2009-09-22 | $255.54 | $255.54 | 10,000 | — | — |
| 2009-09-21 | $261.43 | $261.43 | 46,345 | — | — |
| 2009-09-18 | $239.06 | $239.06 | 13,624 | — | — |
| 2009-09-17 | $241.41 | $241.41 | 18,053 | — | — |
| 2009-09-16 | $240.24 | $240.24 | 26,806 | — | — |
| 2009-09-15 | $257.90 | $257.90 | 11,562 | — | — |
| 2009-09-14 | $257.90 | $257.90 | 10,680 | — | — |
| 2009-09-11 | $273.21 | $273.21 | 30,898 | — | — |
| 2009-09-10 | $282.63 | $282.63 | 29,681 | — | — |
| 2009-09-09 | $253.19 | $253.19 | 21,595 | — | — |
| 2009-09-08 | $247.30 | $247.30 | 28,353 | — | — |
| 2009-09-04 | $234.35 | $234.35 | 11,667 | — | — |
| 2009-09-03 | $233.17 | $233.17 | 8,925 | — | — |
| 2009-09-02 | $236.70 | $236.70 | 13,250 | — | — |
| 2009-09-01 | $235.53 | $235.53 | 29,964 | — | — |
| 2009-08-31 | $243.77 | $243.77 | 32,862 | — | — |
| 2009-08-28 | $252.01 | $252.01 | 9,125 | — | — |
| 2009-08-27 | $249.66 | $249.66 | 11,769 | — | — |
| 2009-08-26 | $255.54 | $255.54 | 43,509 | — | — |
| 2009-08-25 | $241.41 | $241.41 | 11,783 | — | — |
| 2009-08-24 | $247.30 | $247.30 | 19,870 | — | — |
| 2009-08-21 | $237.88 | $237.88 | 7,257 | — | — |
| 2009-08-20 | $244.95 | $244.95 | 6,838 | — | — |
| 2009-08-19 | $243.77 | $243.77 | 9,911 | — | — |
| 2009-08-18 | $237.88 | $237.88 | 8,088 | — | — |
| 2009-08-17 | $236.70 | $236.70 | 17,340 | — | — |
| 2009-08-14 | $249.66 | $249.66 | 24,803 | — | — |
| 2009-08-13 | $268.50 | $268.50 | 21,617 | — | — |
| 2009-08-12 | $248.48 | $248.48 | 13,499 | — | — |
| 2009-08-11 | $243.77 | $243.77 | 21,264 | — | — |
| 2009-08-10 | $254.37 | $254.37 | 13,673 | — | — |
| 2009-08-07 | $259.08 | $259.08 | 17,184 | — | — |
| 2009-08-06 | $263.79 | $263.79 | 23,692 | — | — |
| 2009-08-05 | $264.97 | $264.97 | 30,738 | — | — |
| 2009-08-04 | $279.10 | $279.10 | 50,581 | — | — |
| 2009-08-03 | $303.83 | $303.83 | 67,360 | — | — |
| 2009-07-31 | $257.90 | $257.90 | 36,913 | — | — |
| 2009-07-30 | $280.27 | $280.27 | 42,794 | — | — |
| 2009-07-29 | $306.18 | $306.18 | 76,784 | — | — |
| 2009-07-28 | $352.11 | $352.11 | 129,897 | — | — |
| 2009-07-27 | $276.74 | $276.74 | 23,954 | — | — |
| 2009-07-24 | $267.32 | $267.32 | 22,953 | — | — |
| 2009-07-23 | $275.56 | $275.56 | 73,254 | — | — |
| 2009-07-22 | $249.66 | $249.66 | 130,214 | — | — |
| 2009-07-21 | $214.33 | $214.33 | 24,144 | — | — |
| 2009-07-20 | $194.31 | $194.31 | 11,145 | — | — |
| 2009-07-17 | $188.42 | $188.42 | 9,061 | — | — |
| 2009-07-16 | $186.06 | $186.06 | 11,928 | — | — |
| 2009-07-15 | $202.55 | $202.55 | 8,617 | — | — |
| 2009-07-14 | $217.86 | $217.86 | 13,321 | — | — |
| 2009-07-13 | $200.20 | $200.20 | 7,246 | — | — |
| 2009-07-10 | $180.18 | $180.18 | 5,100 | — | — |
| 2009-07-09 | $184.89 | $184.89 | 5,526 | — | — |
| 2009-07-08 | $191.95 | $191.95 | 8,403 | — | — |
| 2009-07-07 | $200.20 | $200.20 | 8,526 | — | — |
| 2009-07-06 | $211.97 | $211.97 | 9,273 | — | — |
| 2009-07-02 | $227.28 | $227.28 | 8,034 | — | — |
| 2009-07-01 | $231.99 | $231.99 | 8,821 | — | — |
| 2009-06-30 | $246.12 | $246.12 | 33,976 | — | — |
| 2009-06-29 | $216.68 | $216.68 | 13,288 | — | — |
| 2009-06-26 | $220.22 | $220.22 | 8,588 | — | — |
| 2009-06-25 | $231.99 | $231.99 | 12,569 | — | — |
| 2009-06-24 | $216.68 | $216.68 | 9,156 | — | — |
| 2009-06-23 | $213.15 | $213.15 | 17,659 | — | — |
| 2009-06-22 | $222.57 | $222.57 | 11,049 | — | — |
| 2009-06-19 | $235.53 | $235.53 | 10,443 | — | — |
| 2009-06-18 | $237.88 | $237.88 | 12,968 | — | — |
| 2009-06-17 | $242.59 | $242.59 | 51,735 | — | — |
| 2009-06-16 | $228.46 | $228.46 | 15,263 | — | — |
| 2009-06-15 | $242.59 | $242.59 | 15,715 | — | — |
| 2009-06-12 | $253.19 | $253.19 | 37,438 | — | — |
| 2009-06-11 | $252.01 | $252.01 | 38,746 | — | — |
| 2009-06-10 | $274.39 | $274.39 | 103,961 | — | — |
| 2009-06-09 | $243.77 | $243.77 | 70,106 | — | — |
| 2009-06-08 | $242.59 | $242.59 | 70,336 | — | — |
| 2009-06-05 | $262.61 | $262.61 | 92,206 | — | — |
| 2009-06-04 | $314.43 | $314.43 | 272,932 | — | — |
| 2009-06-03 | $312.07 | $312.07 | 446,535 | — | — |
| 2009-06-02 | $180.18 | $180.18 | 179,352 | — | — |
| 2009-06-01 | $104.81 | $104.81 | 60,577 | — | — |
| 2009-05-29 | $85.97 | $85.97 | 28,423 | — | — |
| 2009-05-28 | $81.26 | $81.26 | 23,028 | — | — |
| 2009-05-27 | $69.48 | $69.48 | 9,354 | — | — |
| 2009-05-26 | $63.59 | $63.59 | 13,873 | — | — |
| 2009-05-22 | $73.01 | $73.01 | 3,753 | — | — |
| 2009-05-21 | $73.01 | $73.01 | 3,106 | — | — |
| 2009-05-20 | $73.01 | $73.01 | 2,153 | — | — |
| 2009-05-19 | $76.55 | $76.55 | 2,193 | — | — |
| 2009-05-18 | $77.72 | $77.72 | 5,887 | — | — |
| 2009-05-15 | $77.72 | $77.72 | 759 | — | — |
| 2009-05-14 | $78.90 | $78.90 | 1,693 | — | — |
| 2009-05-13 | $76.55 | $76.55 | 1,878 | — | — |
| 2009-05-12 | $80.08 | $80.08 | 1,639 | — | — |
| 2009-05-11 | $80.08 | $80.08 | 1,479 | — | — |
| 2009-05-08 | $81.26 | $81.26 | 3,447 | — | — |
| 2009-05-07 | $83.61 | $83.61 | 3,331 | — | — |
| 2009-05-06 | $82.43 | $82.43 | 3,780 | — | — |
| 2009-05-05 | $80.08 | $80.08 | 5,216 | — | — |
| 2009-05-04 | $81.26 | $81.26 | 3,394 | — | — |
| 2009-05-01 | $85.97 | $85.97 | 3,590 | — | — |
| 2009-04-30 | $83.61 | $83.61 | 6,560 | — | — |
| 2009-04-29 | $83.61 | $83.61 | 26,903 | — | — |
| 2009-04-28 | $77.72 | $77.72 | 8,008 | — | — |
| 2009-04-27 | $82.43 | $82.43 | 3,524 | — | — |
| 2009-04-24 | $76.55 | $76.55 | 1,720 | — | — |
| 2009-04-23 | $80.08 | $80.08 | 4,673 | — | — |
| 2009-04-22 | $94.21 | $94.21 | 1,756 | — | — |
| 2009-04-21 | $96.57 | $96.57 | 6,861 | — | — |
| 2009-04-20 | $78.90 | $78.90 | 2,532 | — | — |
| 2009-04-17 | $76.55 | $76.55 | 2,418 | — | — |
| 2009-04-16 | $69.48 | $69.48 | 2,101 | — | — |
| 2009-04-15 | $74.19 | $74.19 | 3,794 | — | — |
| 2009-04-14 | $84.79 | $84.79 | 9,792 | — | — |
| 2009-04-13 | $55.35 | $55.35 | 493 | — | — |
| 2009-04-09 | $52.99 | $52.99 | 140 | — | — |
| 2009-04-08 | $51.82 | $51.82 | 132 | — | — |
| 2009-04-07 | $51.82 | $51.82 | 372 | — | — |
| 2009-04-06 | $52.99 | $52.99 | 314 | — | — |
| 2009-04-03 | $54.17 | $54.17 | 744 | — | — |
| 2009-04-02 | $54.17 | $54.17 | 1,433 | — | — |
| 2009-04-01 | $58.88 | $58.88 | 285 | — | — |
| 2009-03-31 | $57.70 | $57.70 | 1,055 | — | — |
| 2009-03-30 | $58.88 | $58.88 | 591 | — | — |
| 2009-03-27 | $57.70 | $57.70 | 3,501 | — | — |
| 2009-03-26 | $47.11 | $47.11 | 10,947 | — | — |
| 2009-03-25 | $44.75 | $44.75 | 264 | — | — |
| 2009-03-24 | $44.75 | $44.75 | 294 | — | — |
| 2009-03-23 | $43.57 | $43.57 | 204 | — | — |
| 2009-03-20 | $42.39 | $42.39 | 175 | — | — |
| 2009-03-19 | $44.75 | $44.75 | 251 | — | — |
| 2009-03-18 | $42.39 | $42.39 | 205 | — | — |
| 2009-03-17 | $44.75 | $44.75 | 317 | — | — |
| 2009-03-16 | $40.04 | $40.04 | 2,452 | — | — |
| 2009-03-13 | $42.39 | $42.39 | 2,939 | — | — |
| 2009-03-12 | $43.57 | $43.57 | 949 | — | — |
| 2009-03-11 | $36.51 | $36.51 | 409 | — | — |
| 2009-03-10 | $41.22 | $41.22 | 242 | — | — |
| 2009-03-09 | $38.86 | $38.86 | 340 | — | — |
| 2009-03-06 | $35.33 | $35.33 | 363 | — | — |
| 2009-03-05 | $36.51 | $36.51 | 1,039 | — | — |
| 2009-03-04 | $38.86 | $38.86 | 267 | — | — |
| 2009-03-03 | $36.51 | $36.51 | 1,009 | — | — |
| 2009-03-02 | $36.51 | $36.51 | 326 | — | — |
| 2009-02-27 | $47.11 | $47.11 | 2,625 | — | — |
| 2009-02-26 | $36.51 | $36.51 | 882 | — | — |
| 2009-02-25 | $37.68 | $37.68 | 1,094 | — | — |
| 2009-02-24 | $44.75 | $44.75 | 828 | — | — |
| 2009-02-23 | $48.28 | $48.28 | 258 | — | — |
| 2009-02-20 | $50.64 | $50.64 | 270 | — | — |
| 2009-02-19 | $52.99 | $52.99 | 367 | — | — |
| 2009-02-18 | $52.99 | $52.99 | 129 | — | — |
| 2009-02-17 | $51.82 | $51.82 | 377 | — | — |
| 2009-02-13 | $48.28 | $48.28 | 226 | — | — |
| 2009-02-12 | $54.17 | $54.17 | 541 | — | — |
| 2009-02-11 | $52.99 | $52.99 | 414 | — | — |
| 2009-02-10 | $52.99 | $52.99 | 331 | — | — |
| 2009-02-09 | $56.53 | $56.53 | 228 | — | — |
| 2009-02-06 | $58.88 | $58.88 | 1,254 | — | — |
| 2009-02-05 | $50.64 | $50.64 | 784 | — | — |
| 2009-02-04 | $50.64 | $50.64 | 288 | — | — |
| 2009-02-03 | $48.28 | $48.28 | 373 | — | — |
| 2009-02-02 | $48.28 | $48.28 | 295 | — | — |
| 2009-01-30 | $44.75 | $44.75 | 347 | — | — |
| 2009-01-29 | $50.64 | $50.64 | 121 | — | — |
| 2009-01-28 | $49.46 | $49.46 | 5,446 | — | — |
| 2009-01-27 | $44.75 | $44.75 | 396 | — | — |
| 2009-01-26 | $45.93 | $45.93 | 538 | — | — |
| 2009-01-23 | $44.75 | $44.75 | 224 | — | — |
| 2009-01-22 | $45.93 | $45.93 | 470 | — | — |
| 2009-01-21 | $42.39 | $42.39 | 533 | — | — |
| 2009-01-20 | $42.39 | $42.39 | 960 | — | — |
| 2009-01-16 | $42.39 | $42.39 | 376 | — | — |
| 2009-01-15 | $41.22 | $41.22 | 1,323 | — | — |
| 2009-01-14 | $43.57 | $43.57 | 4,918 | — | — |
| 2009-01-13 | $51.82 | $51.82 | 214 | — | — |
| 2009-01-12 | $54.17 | $54.17 | 267 | — | — |
| 2009-01-09 | $58.88 | $58.88 | 280 | — | — |
| 2009-01-08 | $57.70 | $57.70 | 251 | — | — |
| 2009-01-07 | $57.70 | $57.70 | 248 | — | — |
| 2009-01-06 | $54.17 | $54.17 | 221 | — | — |
| 2009-01-05 | $56.53 | $56.53 | 255 | — | — |
| 2009-01-02 | $56.53 | $56.53 | 191 | — | — |