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
- 1997-11-21 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 | $67.35 | $67.35 | 399,800 | — | — |
| 2009-12-30 | $67.26 | $67.26 | 215,100 | — | — |
| 2009-12-29 | $67.46 | $67.46 | 231,100 | — | — |
| 2009-12-28 | $68.07 | $68.07 | 305,700 | — | — |
| 2009-12-24 | $68.99 | $68.99 | 74,700 | — | — |
| 2009-12-23 | $68.88 | $68.88 | 219,100 | — | — |
| 2009-12-22 | $68.45 | $68.45 | 300,500 | — | — |
| 2009-12-21 | $67.70 | $67.70 | 441,600 | — | — |
| 2009-12-18 | $66.70 | $66.70 | 567,800 | — | — |
| 2009-12-17 | $65.95 | $65.95 | 450,900 | — | — |
| 2009-12-16 | $66.08 | $66.08 | 489,300 | — | — |
| 2009-12-15 | $64.63 | $64.63 | 356,800 | — | — |
| 2009-12-14 | $64.73 | $64.73 | 479,400 | — | — |
| 2009-12-11 | $64.93 | $64.93 | 341,800 | — | — |
| 2009-12-10 | $65.07 | $65.07 | 633,900 | — | — |
| 2009-12-09 | $63.51 | $63.51 | 445,000 | — | — |
| 2009-12-08 | $64.25 | $64.25 | 509,300 | — | — |
| 2009-12-07 | $63.96 | $63.96 | 564,700 | — | — |
| 2009-12-04 | $64.78 | $64.78 | 478,800 | — | — |
| 2009-12-03 | $64.23 | $64.23 | 375,700 | — | — |
| 2009-12-02 | $65.51 | $65.51 | 403,700 | — | — |
| 2009-12-01 | $65.45 | $65.45 | 509,600 | — | — |
| 2009-11-30 | $65.21 | $65.21 | 628,500 | — | — |
| 2009-11-27 | $64.24 | $64.24 | 252,300 | — | — |
| 2009-11-25 | $67.43 | $67.43 | 358,600 | — | — |
| 2009-11-24 | $67.40 | $67.40 | 353,000 | — | — |
| 2009-11-23 | $68.14 | $68.14 | 432,800 | — | — |
| 2009-11-20 | $67.01 | $67.01 | 475,100 | — | — |
| 2009-11-19 | $67.24 | $67.24 | 679,900 | — | — |
| 2009-11-18 | $69.52 | $69.52 | 582,700 | — | — |
| 2009-11-17 | $69.59 | $69.59 | 540,900 | — | — |
| 2009-11-16 | $70.66 | $70.66 | 619,500 | — | — |
| 2009-11-13 | $69.72 | $69.72 | 504,500 | — | — |
| 2009-11-12 | $69.98 | $69.98 | 387,400 | — | — |
| 2009-11-11 | $70.85 | $70.85 | 1,110,500 | — | — |
| 2009-11-10 | $69.34 | $69.34 | 624,500 | — | — |
| 2009-11-09 | $68.36 | $68.36 | 701,800 | — | — |
| 2009-11-06 | $66.12 | $66.12 | 400,200 | — | — |
| 2009-11-05 | $65.47 | $65.47 | 543,600 | — | — |
| 2009-11-04 | $62.94 | $62.94 | 425,000 | — | — |
| 2009-11-03 | $63.40 | $63.40 | 814,000 | — | — |
| 2009-11-02 | $64.73 | $64.73 | 421,100 | — | — |
| 2009-10-30 | $63.49 | $63.49 | 977,000 | — | — |
| 2009-10-29 | $66.34 | $66.34 | 569,400 | — | — |
| 2009-10-28 | $62.48 | $62.48 | 988,100 | — | — |
| 2009-10-27 | $64.94 | $64.94 | 868,100 | — | — |
| 2009-10-26 | $65.43 | $65.43 | 609,300 | — | — |
| 2009-10-23 | $67.33 | $67.33 | 489,500 | — | — |
| 2009-10-22 | $68.57 | $68.57 | 699,700 | — | — |
| 2009-10-21 | $69.66 | $69.66 | 385,000 | — | — |
| 2009-10-20 | $71.46 | $71.46 | 326,800 | — | — |
| 2009-10-19 | $72.96 | $72.96 | 253,900 | — | — |
| 2009-10-16 | $72.61 | $72.61 | 452,700 | — | — |
| 2009-10-15 | $73.28 | $73.28 | 525,000 | — | — |
| 2009-10-14 | $73.23 | $73.23 | 764,700 | — | — |
| 2009-10-13 | $67.91 | $67.91 | 243,600 | — | — |
| 2009-10-12 | $68.84 | $68.84 | 348,100 | — | — |
| 2009-10-09 | $68.89 | $68.89 | 323,900 | — | — |
| 2009-10-08 | $66.99 | $66.99 | 397,500 | — | — |
| 2009-10-07 | $65.73 | $65.73 | 342,900 | — | — |
| 2009-10-06 | $65.18 | $65.18 | 382,500 | — | — |
| 2009-10-05 | $64.23 | $64.23 | 450,700 | — | — |
| 2009-10-02 | $61.27 | $61.27 | 334,300 | — | — |
| 2009-10-01 | $62.00 | $62.00 | 546,300 | — | — |
| 2009-09-30 | $65.01 | $65.01 | 627,200 | — | — |
| 2009-09-29 | $63.94 | $63.94 | 607,500 | — | — |
| 2009-09-28 | $63.31 | $63.31 | 602,300 | — | — |
| 2009-09-25 | $60.22 | $60.22 | 912,600 | — | — |
| 2009-09-24 | $63.32 | $63.32 | 1,345,800 | — | — |
| 2009-09-23 | $66.52 | $66.52 | 2,871,300 | — | — |
| 2009-09-22 | $67.45 | $67.45 | 564,100 | — | — |
| 2009-09-21 | $67.38 | $67.38 | 368,300 | — | — |
| 2009-09-18 | $68.87 | $68.87 | 432,000 | — | — |
| 2009-09-17 | $67.70 | $67.70 | 464,000 | — | — |
| 2009-09-16 | $67.60 | $67.60 | 660,200 | — | — |
| 2009-09-15 | $67.03 | $67.03 | 619,500 | — | — |
| 2009-09-14 | $66.65 | $66.65 | 562,800 | — | — |
| 2009-09-11 | $66.47 | $66.47 | 420,600 | — | — |
| 2009-09-10 | $67.87 | $67.87 | 325,100 | — | — |
| 2009-09-09 | $67.82 | $67.82 | 358,100 | — | — |
| 2009-09-08 | $67.02 | $67.02 | 663,300 | — | — |
| 2009-09-04 | $65.27 | $65.27 | 614,100 | — | — |
| 2009-09-03 | $63.61 | $63.61 | 528,000 | — | — |
| 2009-09-02 | $61.76 | $61.76 | 434,900 | — | — |
| 2009-09-01 | $61.71 | $61.71 | 713,200 | — | — |
| 2009-08-31 | $65.33 | $65.33 | 436,500 | — | — |
| 2009-08-28 | $65.75 | $65.75 | 594,100 | — | — |
| 2009-08-27 | $65.30 | $65.30 | 375,800 | — | — |
| 2009-08-26 | $65.21 | $65.21 | 1,120,100 | — | — |
| 2009-08-25 | $62.67 | $62.67 | 646,400 | — | — |
| 2009-08-24 | $61.87 | $61.87 | 661,600 | — | — |
| 2009-08-21 | $63.80 | $63.80 | 617,600 | — | — |
| 2009-08-20 | $63.89 | $63.89 | 438,500 | — | — |
| 2009-08-19 | $62.61 | $62.61 | 412,900 | — | — |
| 2009-08-18 | $63.13 | $63.13 | 406,000 | — | — |
| 2009-08-17 | $61.79 | $61.79 | 727,100 | — | — |
| 2009-08-14 | $65.73 | $65.73 | 341,800 | — | — |
| 2009-08-13 | $68.13 | $68.13 | 428,300 | — | — |
| 2009-08-12 | $67.68 | $67.68 | 753,800 | — | — |
| 2009-08-11 | $65.88 | $65.88 | 374,600 | — | — |
| 2009-08-10 | $67.31 | $67.31 | 316,100 | — | — |
| 2009-08-07 | $68.98 | $68.98 | 533,200 | — | — |
| 2009-08-06 | $68.20 | $68.20 | 637,400 | — | — |
| 2009-08-05 | $69.87 | $69.87 | 574,800 | — | — |
| 2009-08-04 | $68.51 | $68.51 | 874,500 | — | — |
| 2009-08-03 | $67.99 | $67.99 | 955,300 | — | — |
| 2009-07-31 | $66.02 | $66.02 | 970,200 | — | — |
| 2009-07-30 | $66.46 | $66.46 | 995,000 | — | — |
| 2009-07-29 | $62.89 | $62.89 | 797,400 | — | — |
| 2009-07-28 | $62.71 | $62.71 | 472,200 | — | — |
| 2009-07-27 | $63.43 | $63.43 | 587,700 | — | — |
| 2009-07-24 | $63.60 | $63.60 | 305,600 | — | — |
| 2009-07-23 | $64.44 | $64.44 | 452,500 | — | — |
| 2009-07-22 | $62.52 | $62.52 | 372,800 | — | — |
| 2009-07-21 | $62.04 | $62.04 | 914,700 | — | — |
| 2009-07-20 | $61.56 | $61.56 | 727,400 | — | — |
| 2009-07-17 | $59.10 | $59.10 | 541,800 | — | — |
| 2009-07-16 | $58.39 | $58.39 | 489,100 | — | — |
| 2009-07-15 | $58.48 | $58.48 | 843,000 | — | — |
| 2009-07-14 | $56.24 | $56.24 | 486,300 | — | — |
| 2009-07-13 | $55.03 | $55.03 | 754,300 | — | — |
| 2009-07-10 | $52.67 | $52.67 | 413,500 | — | — |
| 2009-07-09 | $53.36 | $53.36 | 741,300 | — | — |
| 2009-07-08 | $53.29 | $53.29 | 1,154,900 | — | — |
| 2009-07-07 | $55.48 | $55.48 | 1,219,500 | — | — |
| 2009-07-06 | $57.59 | $57.59 | 631,700 | — | — |
| 2009-07-02 | $57.95 | $57.95 | 713,100 | — | — |
| 2009-07-01 | $58.85 | $58.85 | 562,900 | — | — |
| 2009-06-30 | $58.19 | $58.19 | 627,200 | — | — |
| 2009-06-29 | $58.24 | $58.24 | 474,300 | — | — |
| 2009-06-26 | $58.00 | $58.00 | 713,500 | — | — |
| 2009-06-25 | $55.69 | $55.69 | 571,700 | — | — |
| 2009-06-24 | $55.34 | $55.34 | 569,800 | — | — |
| 2009-06-23 | $54.25 | $54.25 | 612,100 | — | — |
| 2009-06-22 | $53.78 | $53.78 | 785,100 | — | — |
| 2009-06-19 | $58.73 | $58.73 | 827,100 | — | — |
| 2009-06-18 | $58.22 | $58.22 | 495,700 | — | — |
| 2009-06-17 | $56.86 | $56.86 | 848,900 | — | — |
| 2009-06-16 | $58.03 | $58.03 | 599,000 | — | — |
| 2009-06-15 | $59.24 | $59.24 | 924,200 | — | — |
| 2009-06-12 | $58.50 | $58.50 | 620,900 | — | — |
| 2009-06-11 | $57.86 | $57.86 | 1,203,100 | — | — |
| 2009-06-10 | $59.24 | $59.24 | 834,200 | — | — |
| 2009-06-09 | $58.61 | $58.61 | 1,080,900 | — | — |
| 2009-06-08 | $58.21 | $58.21 | 779,000 | — | — |
| 2009-06-05 | $59.31 | $59.31 | 680,300 | — | — |
| 2009-06-04 | $60.54 | $60.54 | 967,700 | — | — |
| 2009-06-03 | $59.56 | $59.56 | 899,400 | — | — |
| 2009-06-02 | $60.30 | $60.30 | 750,700 | — | — |
| 2009-06-01 | $59.81 | $59.81 | 1,162,400 | — | — |
| 2009-05-29 | $56.11 | $56.11 | 823,400 | — | — |
| 2009-05-28 | $55.44 | $55.44 | 604,200 | — | — |
| 2009-05-27 | $54.35 | $54.35 | 1,214,700 | — | — |
| 2009-05-26 | $56.60 | $56.60 | 1,039,200 | — | — |
| 2009-05-22 | $53.16 | $53.16 | 580,200 | — | — |
| 2009-05-21 | $54.02 | $54.02 | 644,800 | — | — |
| 2009-05-20 | $54.23 | $54.23 | 941,700 | — | — |
| 2009-05-19 | $55.31 | $55.31 | 946,700 | — | — |
| 2009-05-18 | $58.32 | $58.32 | 1,427,400 | — | — |
| 2009-05-15 | $53.73 | $53.73 | 879,800 | — | — |
| 2009-05-14 | $54.87 | $54.87 | 1,182,000 | — | — |
| 2009-05-13 | $52.09 | $52.09 | 973,200 | — | — |
| 2009-05-12 | $56.78 | $56.78 | 981,100 | — | — |
| 2009-05-11 | $56.77 | $56.77 | 1,039,800 | — | — |
| 2009-05-08 | $59.51 | $59.51 | 1,543,400 | — | — |
| 2009-05-07 | $56.91 | $56.91 | 1,632,700 | — | — |
| 2009-05-06 | $61.10 | $61.10 | 1,473,500 | — | — |
| 2009-05-05 | $59.22 | $59.22 | 1,199,700 | — | — |
| 2009-05-04 | $60.82 | $60.82 | 1,238,400 | — | — |
| 2009-05-01 | $56.02 | $56.02 | 1,064,900 | — | — |
| 2009-04-30 | $56.85 | $56.85 | 2,128,900 | — | — |
| 2009-04-29 | $55.21 | $55.21 | 2,899,800 | — | — |
| 2009-04-28 | $44.68 | $44.68 | 1,183,000 | — | — |
| 2009-04-27 | $47.15 | $47.15 | 698,900 | — | — |
| 2009-04-24 | $49.24 | $49.24 | 672,900 | — | — |
| 2009-04-23 | $48.53 | $48.53 | 861,300 | — | — |
| 2009-04-22 | $47.15 | $47.15 | 918,300 | — | — |
| 2009-04-21 | $47.35 | $47.35 | 960,200 | — | — |
| 2009-04-20 | $44.08 | $44.08 | 1,182,800 | — | — |
| 2009-04-17 | $50.17 | $50.17 | 818,100 | — | — |
| 2009-04-16 | $49.74 | $49.74 | 862,000 | — | — |
| 2009-04-15 | $50.69 | $50.69 | 584,100 | — | — |
| 2009-04-14 | $47.82 | $47.82 | 1,136,900 | — | — |
| 2009-04-13 | $51.46 | $51.46 | 1,062,400 | — | — |
| 2009-04-09 | $50.69 | $50.69 | 1,427,800 | — | — |
| 2009-04-08 | $44.55 | $44.55 | 1,068,500 | — | — |
| 2009-04-07 | $42.53 | $42.53 | 652,600 | — | — |
| 2009-04-06 | $45.80 | $45.80 | 530,200 | — | — |
| 2009-04-03 | $46.37 | $46.37 | 1,552,800 | — | — |
| 2009-04-02 | $45.53 | $45.53 | 1,437,700 | — | — |
| 2009-04-01 | $42.59 | $42.59 | 900,900 | — | — |
| 2009-03-31 | $41.71 | $41.71 | 995,600 | — | — |
| 2009-03-30 | $39.30 | $39.30 | 1,576,900 | — | — |
| 2009-03-27 | $44.25 | $44.25 | 1,104,200 | — | — |
| 2009-03-26 | $47.09 | $47.09 | 975,000 | — | — |
| 2009-03-25 | $45.06 | $45.06 | 1,586,200 | — | — |
| 2009-03-24 | $43.88 | $43.88 | 1,347,800 | — | — |
| 2009-03-23 | $46.88 | $46.88 | 1,485,900 | — | — |
| 2009-03-20 | $40.42 | $40.42 | 984,100 | — | — |
| 2009-03-19 | $42.30 | $42.30 | 1,629,500 | — | — |
| 2009-03-18 | $43.27 | $43.27 | 1,619,600 | — | — |
| 2009-03-17 | $40.75 | $40.75 | 1,176,000 | — | — |
| 2009-03-16 | $39.49 | $39.49 | 1,538,500 | — | — |
| 2009-03-13 | $41.29 | $41.29 | 1,068,500 | — | — |
| 2009-03-12 | $40.34 | $40.34 | 1,255,900 | — | — |
| 2009-03-11 | $37.17 | $37.17 | 1,837,600 | — | — |
| 2009-03-10 | $33.72 | $33.72 | 1,612,200 | — | — |
| 2009-03-09 | $29.19 | $29.19 | 1,090,000 | — | — |
| 2009-03-06 | $29.66 | $29.66 | 1,523,600 | — | — |
| 2009-03-05 | $31.26 | $31.26 | 1,137,000 | — | — |
| 2009-03-04 | $35.05 | $35.05 | 2,467,800 | — | — |
| 2009-03-03 | $32.38 | $32.38 | 1,622,600 | — | — |
| 2009-03-02 | $33.71 | $33.71 | 1,546,700 | — | — |
| 2009-02-27 | $35.98 | $35.98 | 1,430,000 | — | — |
| 2009-02-26 | $38.15 | $38.15 | 1,390,800 | — | — |
| 2009-02-25 | $38.30 | $38.30 | 1,314,800 | — | — |
| 2009-02-24 | $40.51 | $40.51 | 1,585,000 | — | — |
| 2009-02-23 | $36.53 | $36.53 | 1,365,300 | — | — |
| 2009-02-20 | $40.01 | $40.01 | 2,031,600 | — | — |
| 2009-02-19 | $39.30 | $39.30 | 1,644,100 | — | — |
| 2009-02-18 | $41.66 | $41.66 | 1,499,100 | — | — |
| 2009-02-17 | $41.51 | $41.51 | 1,448,400 | — | — |
| 2009-02-13 | $44.75 | $44.75 | 1,308,100 | — | — |
| 2009-02-12 | $46.79 | $46.79 | 1,238,700 | — | — |
| 2009-02-11 | $46.41 | $46.41 | 991,100 | — | — |
| 2009-02-10 | $44.71 | $44.71 | 2,170,300 | — | — |
| 2009-02-09 | $48.12 | $48.12 | 1,267,700 | — | — |
| 2009-02-06 | $48.53 | $48.53 | 1,662,400 | — | — |
| 2009-02-05 | $46.70 | $46.70 | 2,994,100 | — | — |
| 2009-02-04 | $42.53 | $42.53 | 998,300 | — | — |
| 2009-02-03 | $42.29 | $42.29 | 925,200 | — | — |
| 2009-02-02 | $41.27 | $41.27 | 1,021,700 | — | — |
| 2009-01-30 | $40.19 | $40.19 | 1,263,900 | — | — |
| 2009-01-29 | $41.45 | $41.45 | 1,347,200 | — | — |
| 2009-01-28 | $44.00 | $44.00 | 1,733,900 | — | — |
| 2009-01-27 | $39.40 | $39.40 | 414,400 | — | — |
| 2009-01-26 | $38.18 | $38.18 | 571,800 | — | — |
| 2009-01-23 | $38.45 | $38.45 | 1,122,700 | — | — |
| 2009-01-22 | $36.16 | $36.16 | 1,175,500 | — | — |
| 2009-01-21 | $39.25 | $39.25 | 1,554,100 | — | — |
| 2009-01-20 | $34.55 | $34.55 | 1,293,400 | — | — |
| 2009-01-16 | $39.26 | $39.26 | 1,268,500 | — | — |
| 2009-01-15 | $36.58 | $36.58 | 1,102,100 | — | — |
| 2009-01-14 | $36.85 | $36.85 | 1,280,000 | — | — |
| 2009-01-13 | $39.63 | $39.63 | 1,426,200 | — | — |
| 2009-01-12 | $39.93 | $39.93 | 1,048,500 | — | — |
| 2009-01-09 | $45.11 | $45.11 | 993,200 | — | — |
| 2009-01-08 | $46.54 | $46.54 | 1,055,400 | — | — |
| 2009-01-07 | $44.50 | $44.50 | 1,668,600 | — | — |
| 2009-01-06 | $46.90 | $46.90 | 1,427,200 | — | — |
| 2009-01-05 | $44.00 | $44.00 | 991,400 | — | — |
| 2009-01-02 | $43.44 | $43.44 | 536,500 | — | — |