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
- 1997-05-28 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 | $64.29 | $108.01 | 428,200 | — | — |
| 2009-12-30 | $65.25 | $109.63 | 250,000 | — | — |
| 2009-12-29 | $65.81 | $110.57 | 262,600 | — | — |
| 2009-12-28 | $66.98 | $111.95 | 367,000 | — | — |
| 2009-12-24 | $66.59 | $111.29 | 183,400 | — | — |
| 2009-12-23 | $64.78 | $108.27 | 592,000 | — | — |
| 2009-12-22 | $64.17 | $107.25 | 466,100 | — | — |
| 2009-12-21 | $63.61 | $106.31 | 407,200 | — | — |
| 2009-12-18 | $63.22 | $105.66 | 1,087,700 | — | — |
| 2009-12-17 | $62.34 | $104.19 | 549,200 | — | — |
| 2009-12-16 | $61.82 | $103.32 | 415,300 | — | — |
| 2009-12-15 | $60.00 | $100.28 | 565,000 | — | — |
| 2009-12-14 | $59.94 | $100.18 | 468,900 | — | — |
| 2009-12-11 | $58.14 | $97.17 | 453,700 | — | — |
| 2009-12-10 | $58.10 | $97.10 | 243,400 | — | — |
| 2009-12-09 | $58.31 | $97.46 | 521,600 | — | — |
| 2009-12-08 | $58.62 | $97.97 | 541,800 | — | — |
| 2009-12-07 | $58.58 | $97.91 | 458,900 | — | — |
| 2009-12-04 | $60.51 | $101.13 | 687,400 | — | — |
| 2009-12-03 | $58.11 | $97.12 | 421,800 | — | — |
| 2009-12-02 | $58.29 | $97.42 | 501,100 | — | — |
| 2009-12-01 | $57.41 | $95.95 | 374,900 | — | — |
| 2009-11-30 | $56.37 | $94.21 | 625,000 | — | — |
| 2009-11-27 | $55.25 | $92.34 | 239,400 | — | — |
| 2009-11-25 | $56.97 | $95.22 | 211,800 | — | — |
| 2009-11-24 | $57.10 | $95.43 | 356,200 | — | — |
| 2009-11-23 | $57.49 | $96.08 | 668,800 | — | — |
| 2009-11-20 | $57.40 | $95.93 | 506,000 | — | — |
| 2009-11-19 | $58.23 | $97.32 | 664,600 | — | — |
| 2009-11-18 | $59.97 | $100.23 | 391,500 | — | — |
| 2009-11-17 | $59.32 | $99.14 | 650,200 | — | — |
| 2009-11-16 | $60.66 | $101.38 | 422,400 | — | — |
| 2009-11-13 | $59.27 | $99.06 | 428,300 | — | — |
| 2009-11-12 | $58.81 | $98.29 | 500,000 | — | — |
| 2009-11-11 | $59.90 | $100.11 | 1,687,500 | — | — |
| 2009-11-10 | $60.74 | $101.52 | 1,342,000 | — | — |
| 2009-11-09 | $59.91 | $100.13 | 999,000 | — | — |
| 2009-11-06 | $56.37 | $94.21 | 620,900 | — | — |
| 2009-11-05 | $56.53 | $94.48 | 955,000 | — | — |
| 2009-11-04 | $54.35 | $90.84 | 854,900 | — | — |
| 2009-11-03 | $54.59 | $91.24 | 761,100 | — | — |
| 2009-11-02 | $53.83 | $89.97 | 746,700 | — | — |
| 2009-10-30 | $54.17 | $90.54 | 951,600 | — | — |
| 2009-10-29 | $55.17 | $92.21 | 685,900 | — | — |
| 2009-10-28 | $52.83 | $88.30 | 643,000 | — | — |
| 2009-10-27 | $54.78 | $91.56 | 659,100 | — | — |
| 2009-10-26 | $55.21 | $92.27 | 620,000 | — | — |
| 2009-10-23 | $54.43 | $90.97 | 401,600 | — | — |
| 2009-10-22 | $55.03 | $91.97 | 666,100 | — | — |
| 2009-10-21 | $53.43 | $89.30 | 693,500 | — | — |
| 2009-10-20 | $54.00 | $90.25 | 561,200 | — | — |
| 2009-10-19 | $54.73 | $91.47 | 539,700 | — | — |
| 2009-10-16 | $53.64 | $89.65 | 595,300 | — | — |
| 2009-10-15 | $53.95 | $90.17 | 517,100 | — | — |
| 2009-10-14 | $54.27 | $90.70 | 767,700 | — | — |
| 2009-10-13 | $52.60 | $87.91 | 649,200 | — | — |
| 2009-10-12 | $53.38 | $89.22 | 425,400 | — | — |
| 2009-10-09 | $53.87 | $90.03 | 514,500 | — | — |
| 2009-10-08 | $53.90 | $90.08 | 775,600 | — | — |
| 2009-10-07 | $53.14 | $88.81 | 604,300 | — | — |
| 2009-10-06 | $52.83 | $88.30 | 636,000 | — | — |
| 2009-10-05 | $52.92 | $88.45 | 941,300 | — | — |
| 2009-10-02 | $51.80 | $86.57 | 1,145,300 | — | — |
| 2009-10-01 | $52.90 | $88.41 | 1,984,500 | — | — |
| 2009-09-30 | $54.35 | $90.84 | 1,738,800 | — | — |
| 2009-09-29 | $55.32 | $92.46 | 1,091,700 | — | — |
| 2009-09-28 | $55.54 | $92.24 | 973,400 | — | — |
| 2009-09-25 | $53.91 | $89.53 | 1,727,700 | — | — |
| 2009-09-24 | $53.29 | $88.50 | 6,049,000 | — | — |
| 2009-09-23 | $56.73 | $94.22 | 762,700 | — | — |
| 2009-09-22 | $60.15 | $99.90 | 449,200 | — | — |
| 2009-09-21 | $58.57 | $97.27 | 331,700 | — | — |
| 2009-09-18 | $59.86 | $99.42 | 458,200 | — | — |
| 2009-09-17 | $59.35 | $98.57 | 787,700 | — | — |
| 2009-09-16 | $60.35 | $100.23 | 1,052,900 | — | — |
| 2009-09-15 | $57.86 | $96.09 | 831,800 | — | — |
| 2009-09-14 | $57.81 | $96.01 | 615,900 | — | — |
| 2009-09-11 | $55.29 | $91.83 | 889,300 | — | — |
| 2009-09-10 | $54.48 | $90.48 | 692,900 | — | — |
| 2009-09-09 | $52.87 | $87.81 | 892,300 | — | — |
| 2009-09-08 | $52.00 | $86.36 | 785,200 | — | — |
| 2009-09-04 | $50.61 | $84.05 | 638,200 | — | — |
| 2009-09-03 | $50.28 | $83.50 | 1,268,000 | — | — |
| 2009-09-02 | $49.74 | $82.61 | 1,630,200 | — | — |
| 2009-09-01 | $52.00 | $86.36 | 1,843,900 | — | — |
| 2009-08-31 | $55.71 | $92.52 | 1,967,500 | — | — |
| 2009-08-28 | $55.54 | $92.24 | 1,297,800 | — | — |
| 2009-08-27 | $54.02 | $89.72 | 1,121,300 | — | — |
| 2009-08-26 | $52.45 | $87.11 | 956,000 | — | — |
| 2009-08-25 | $52.15 | $86.61 | 1,004,600 | — | — |
| 2009-08-24 | $50.69 | $84.19 | 1,327,800 | — | — |
| 2009-08-21 | $51.39 | $85.35 | 933,400 | — | — |
| 2009-08-20 | $49.97 | $82.99 | 1,084,800 | — | — |
| 2009-08-19 | $46.70 | $77.56 | 802,000 | — | — |
| 2009-08-18 | $47.18 | $78.36 | 924,800 | — | — |
| 2009-08-17 | $47.06 | $78.16 | 946,600 | — | — |
| 2009-08-14 | $50.39 | $83.69 | 969,400 | — | — |
| 2009-08-13 | $49.87 | $82.82 | 701,900 | — | — |
| 2009-08-12 | $49.05 | $81.46 | 777,800 | — | — |
| 2009-08-11 | $48.79 | $81.03 | 1,052,300 | — | — |
| 2009-08-10 | $49.67 | $82.49 | 1,145,100 | — | — |
| 2009-08-07 | $50.42 | $83.74 | 2,465,500 | — | — |
| 2009-08-06 | $47.64 | $79.12 | 3,337,800 | — | — |
| 2009-08-05 | $46.18 | $76.70 | 2,237,300 | — | — |
| 2009-08-04 | $43.90 | $72.91 | 2,061,700 | — | — |
| 2009-08-03 | $39.74 | $66.00 | 639,900 | — | — |
| 2009-07-31 | $38.11 | $63.29 | 594,900 | — | — |
| 2009-07-30 | $38.29 | $63.59 | 1,098,400 | — | — |
| 2009-07-29 | $37.58 | $62.41 | 967,900 | — | — |
| 2009-07-28 | $39.75 | $66.02 | 584,800 | — | — |
| 2009-07-27 | $39.49 | $65.58 | 841,800 | — | — |
| 2009-07-24 | $39.24 | $65.17 | 917,800 | — | — |
| 2009-07-23 | $39.43 | $65.49 | 1,403,000 | — | — |
| 2009-07-22 | $38.31 | $63.63 | 2,217,500 | — | — |
| 2009-07-21 | $35.57 | $59.07 | 896,200 | — | — |
| 2009-07-20 | $35.70 | $59.29 | 1,081,400 | — | — |
| 2009-07-17 | $34.25 | $56.88 | 1,496,200 | — | — |
| 2009-07-16 | $34.46 | $57.23 | 691,200 | — | — |
| 2009-07-15 | $34.20 | $56.80 | 1,222,400 | — | — |
| 2009-07-14 | $33.00 | $54.81 | 912,800 | — | — |
| 2009-07-13 | $32.43 | $53.86 | 1,103,200 | — | — |
| 2009-07-10 | $31.11 | $51.67 | 854,300 | — | — |
| 2009-07-09 | $32.14 | $53.38 | 847,200 | — | — |
| 2009-07-08 | $32.09 | $53.29 | 1,403,600 | — | — |
| 2009-07-07 | $32.74 | $54.37 | 1,584,300 | — | — |
| 2009-07-06 | $34.56 | $57.40 | 963,500 | — | — |
| 2009-07-02 | $33.37 | $55.42 | 1,417,500 | — | — |
| 2009-07-01 | $36.05 | $59.87 | 693,600 | — | — |
| 2009-06-30 | $35.79 | $59.44 | 580,600 | — | — |
| 2009-06-29 | $35.68 | $59.26 | 1,034,900 | — | — |
| 2009-06-26 | $35.18 | $57.85 | 1,104,000 | — | — |
| 2009-06-25 | $34.52 | $56.76 | 1,046,900 | — | — |
| 2009-06-24 | $34.68 | $57.02 | 615,700 | — | — |
| 2009-06-23 | $34.04 | $55.97 | 817,700 | — | — |
| 2009-06-22 | $33.36 | $54.85 | 1,028,300 | — | — |
| 2009-06-19 | $35.74 | $58.77 | 762,400 | — | — |
| 2009-06-18 | $35.55 | $58.45 | 799,200 | — | — |
| 2009-06-17 | $35.72 | $58.73 | 959,000 | — | — |
| 2009-06-16 | $36.20 | $59.52 | 926,300 | — | — |
| 2009-06-15 | $36.98 | $60.81 | 1,410,200 | — | — |
| 2009-06-12 | $39.44 | $64.85 | 1,230,400 | — | — |
| 2009-06-11 | $38.77 | $63.75 | 952,400 | — | — |
| 2009-06-10 | $38.60 | $63.47 | 1,724,700 | — | — |
| 2009-06-09 | $39.66 | $65.21 | 1,197,400 | — | — |
| 2009-06-08 | $40.11 | $65.95 | 1,453,100 | — | — |
| 2009-06-05 | $40.40 | $66.43 | 1,961,600 | — | — |
| 2009-06-04 | $39.98 | $65.74 | 2,806,700 | — | — |
| 2009-06-03 | $38.16 | $62.75 | 1,648,200 | — | — |
| 2009-06-02 | $37.57 | $61.78 | 1,164,600 | — | — |
| 2009-06-01 | $37.74 | $62.05 | 1,578,700 | — | — |
| 2009-05-29 | $35.90 | $59.03 | 1,359,800 | — | — |
| 2009-05-28 | $34.58 | $56.86 | 989,000 | — | — |
| 2009-05-27 | $34.50 | $56.73 | 2,063,600 | — | — |
| 2009-05-26 | $35.19 | $57.86 | 1,985,200 | — | — |
| 2009-05-22 | $32.06 | $52.72 | 1,124,900 | — | — |
| 2009-05-21 | $33.82 | $55.61 | 1,685,100 | — | — |
| 2009-05-20 | $34.29 | $56.38 | 1,413,500 | — | — |
| 2009-05-19 | $34.17 | $56.18 | 1,583,000 | — | — |
| 2009-05-18 | $34.22 | $56.27 | 2,060,300 | — | — |
| 2009-05-15 | $31.58 | $51.93 | 1,749,300 | — | — |
| 2009-05-14 | $32.11 | $52.80 | 1,673,100 | — | — |
| 2009-05-13 | $30.71 | $50.50 | 2,487,200 | — | — |
| 2009-05-12 | $33.61 | $55.26 | 1,638,700 | — | — |
| 2009-05-11 | $34.84 | $57.29 | 1,715,800 | — | — |
| 2009-05-08 | $36.79 | $60.49 | 2,865,000 | — | — |
| 2009-05-07 | $34.62 | $56.92 | 3,016,000 | — | — |
| 2009-05-06 | $37.95 | $62.40 | 1,943,300 | — | — |
| 2009-05-05 | $36.74 | $60.41 | 1,665,700 | — | — |
| 2009-05-04 | $38.09 | $62.63 | 2,197,200 | — | — |
| 2009-05-01 | $34.59 | $56.88 | 1,678,300 | — | — |
| 2009-04-30 | $36.48 | $59.98 | 1,738,900 | — | — |
| 2009-04-29 | $36.92 | $60.71 | 1,524,900 | — | — |
| 2009-04-28 | $35.60 | $58.54 | 2,051,800 | — | — |
| 2009-04-27 | $35.46 | $58.31 | 2,068,300 | — | — |
| 2009-04-24 | $36.75 | $60.43 | 2,355,900 | — | — |
| 2009-04-23 | $34.42 | $56.60 | 3,061,900 | — | — |
| 2009-04-22 | $32.42 | $53.31 | 4,737,800 | — | — |
| 2009-04-21 | $36.00 | $59.19 | 5,945,100 | — | — |
| 2009-04-20 | $39.52 | $64.98 | 2,213,800 | — | — |
| 2009-04-17 | $42.73 | $70.26 | 1,461,200 | — | — |
| 2009-04-16 | $41.32 | $67.94 | 1,853,700 | — | — |
| 2009-04-15 | $39.36 | $64.72 | 1,674,300 | — | — |
| 2009-04-14 | $37.08 | $60.97 | 2,097,100 | — | — |
| 2009-04-13 | $39.46 | $64.88 | 1,335,500 | — | — |
| 2009-04-09 | $38.18 | $62.78 | 2,453,300 | — | — |
| 2009-04-08 | $34.01 | $55.92 | 1,811,100 | — | — |
| 2009-04-07 | $33.71 | $55.43 | 2,120,000 | — | — |
| 2009-04-06 | $37.20 | $61.17 | 3,049,200 | — | — |
| 2009-04-03 | $41.76 | $68.66 | 1,884,900 | — | — |
| 2009-04-02 | $38.41 | $63.16 | 2,278,200 | — | — |
| 2009-04-01 | $36.33 | $59.74 | 1,573,100 | — | — |
| 2009-03-31 | $36.40 | $59.85 | 1,904,300 | — | — |
| 2009-03-30 | $34.02 | $55.94 | 1,484,400 | — | — |
| 2009-03-27 | $36.81 | $59.21 | 1,584,800 | — | — |
| 2009-03-26 | $37.56 | $60.42 | 1,880,500 | — | — |
| 2009-03-25 | $36.32 | $58.42 | 2,228,400 | — | — |
| 2009-03-24 | $35.04 | $56.36 | 2,103,800 | — | — |
| 2009-03-23 | $37.30 | $60.00 | 3,028,700 | — | — |
| 2009-03-20 | $32.82 | $52.79 | 5,079,400 | — | — |
| 2009-03-19 | $37.35 | $60.08 | 7,218,200 | — | — |
| 2009-03-18 | $41.77 | $67.19 | 1,427,900 | — | — |
| 2009-03-17 | $40.31 | $64.84 | 1,150,500 | — | — |
| 2009-03-16 | $37.95 | $61.04 | 1,330,800 | — | — |
| 2009-03-13 | $41.07 | $66.06 | 1,170,500 | — | — |
| 2009-03-12 | $41.24 | $66.34 | 1,532,800 | — | — |
| 2009-03-11 | $38.32 | $61.64 | 2,096,400 | — | — |
| 2009-03-10 | $37.80 | $60.80 | 2,121,100 | — | — |
| 2009-03-09 | $32.67 | $52.55 | 1,265,400 | — | — |
| 2009-03-06 | $32.83 | $52.81 | 1,696,300 | — | — |
| 2009-03-05 | $33.37 | $53.68 | 1,410,200 | — | — |
| 2009-03-04 | $35.91 | $57.76 | 1,439,900 | — | — |
| 2009-03-03 | $35.45 | $57.02 | 1,485,000 | — | — |
| 2009-03-02 | $36.20 | $58.23 | 1,570,700 | — | — |
| 2009-02-27 | $39.96 | $64.28 | 1,669,400 | — | — |
| 2009-02-26 | $40.82 | $65.66 | 1,384,500 | — | — |
| 2009-02-25 | $43.76 | $70.39 | 1,729,400 | — | — |
| 2009-02-24 | $44.44 | $71.48 | 1,496,800 | — | — |
| 2009-02-23 | $40.73 | $65.52 | 1,472,200 | — | — |
| 2009-02-20 | $45.05 | $72.46 | 1,355,400 | — | — |
| 2009-02-19 | $42.55 | $68.44 | 1,415,700 | — | — |
| 2009-02-18 | $45.94 | $73.90 | 846,000 | — | — |
| 2009-02-17 | $45.93 | $73.88 | 1,666,300 | — | — |
| 2009-02-13 | $50.26 | $80.85 | 903,600 | — | — |
| 2009-02-12 | $52.32 | $84.16 | 1,509,300 | — | — |
| 2009-02-11 | $54.52 | $87.70 | 1,211,900 | — | — |
| 2009-02-10 | $54.12 | $87.05 | 1,316,500 | — | — |
| 2009-02-09 | $60.20 | $96.83 | 1,141,300 | — | — |
| 2009-02-06 | $58.74 | $94.49 | 1,528,900 | — | — |
| 2009-02-05 | $56.74 | $91.27 | 1,038,000 | — | — |
| 2009-02-04 | $57.37 | $92.28 | 877,800 | — | — |
| 2009-02-03 | $58.72 | $94.45 | 734,500 | — | — |
| 2009-02-02 | $59.83 | $96.24 | 945,600 | — | — |
| 2009-01-30 | $59.34 | $95.45 | 1,283,600 | — | — |
| 2009-01-29 | $61.52 | $98.96 | 910,500 | — | — |
| 2009-01-28 | $65.97 | $106.12 | 1,183,700 | — | — |
| 2009-01-27 | $61.18 | $98.41 | 486,500 | — | — |
| 2009-01-26 | $60.25 | $96.91 | 615,000 | — | — |
| 2009-01-23 | $59.90 | $96.35 | 952,200 | — | — |
| 2009-01-22 | $58.01 | $93.31 | 910,500 | — | — |
| 2009-01-21 | $59.83 | $96.24 | 1,270,500 | — | — |
| 2009-01-20 | $53.15 | $85.49 | 1,494,400 | — | — |
| 2009-01-16 | $58.40 | $93.94 | 1,065,000 | — | — |
| 2009-01-15 | $56.21 | $90.42 | 1,399,600 | — | — |
| 2009-01-14 | $56.36 | $90.66 | 970,400 | — | — |
| 2009-01-13 | $59.43 | $95.60 | 796,200 | — | — |
| 2009-01-12 | $58.38 | $93.91 | 1,257,500 | — | — |
| 2009-01-09 | $64.00 | $102.95 | 878,900 | — | — |
| 2009-01-08 | $66.00 | $106.16 | 948,200 | — | — |
| 2009-01-07 | $65.01 | $104.57 | 1,165,900 | — | — |
| 2009-01-06 | $65.81 | $105.86 | 1,283,200 | — | — |
| 2009-01-05 | $59.28 | $95.35 | 815,700 | — | — |
| 2009-01-02 | $58.60 | $94.26 | 786,600 | — | — |