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
- 1995-10-25 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 | $74.13 | $109.23 | 110,446 | — | — |
| 2009-12-30 | $73.63 | $108.50 | 106,705 | — | — |
| 2009-12-29 | $73.49 | $108.30 | 307,128 | — | — |
| 2009-12-28 | $72.98 | $107.54 | 133,823 | — | — |
| 2009-12-24 | $72.69 | $107.11 | 34,079 | — | — |
| 2009-12-23 | $72.20 | $106.40 | 245,620 | — | — |
| 2009-12-22 | $71.21 | $104.94 | 266,088 | — | — |
| 2009-12-21 | $70.68 | $104.16 | 224,320 | — | — |
| 2009-12-18 | $70.56 | $103.97 | 177,877 | — | — |
| 2009-12-17 | $70.67 | $104.14 | 329,986 | — | — |
| 2009-12-16 | $71.84 | $105.86 | 202,917 | — | — |
| 2009-12-15 | $72.70 | $107.13 | 211,748 | — | — |
| 2009-12-14 | $72.99 | $107.56 | 264,010 | — | — |
| 2009-12-11 | $72.40 | $106.68 | 157,720 | — | — |
| 2009-12-10 | $71.54 | $105.42 | 236,372 | — | — |
| 2009-12-09 | $72.51 | $106.85 | 323,233 | — | — |
| 2009-12-08 | $72.13 | $106.28 | 182,552 | — | — |
| 2009-12-07 | $72.92 | $107.45 | 300,998 | — | — |
| 2009-12-04 | $71.70 | $105.66 | 683,246 | — | — |
| 2009-12-03 | $71.08 | $104.74 | 719,404 | — | — |
| 2009-12-02 | $70.93 | $104.52 | 388,170 | — | — |
| 2009-12-01 | $69.92 | $103.03 | 465,472 | — | — |
| 2009-11-30 | $68.77 | $101.33 | 585,580 | — | — |
| 2009-11-27 | $68.16 | $100.44 | 632,959 | — | — |
| 2009-11-25 | $71.09 | $104.75 | 107,329 | — | — |
| 2009-11-24 | $70.66 | $104.13 | 118,862 | — | — |
| 2009-11-23 | $70.86 | $104.41 | 268,582 | — | — |
| 2009-11-20 | $71.06 | $104.71 | 330,402 | — | — |
| 2009-11-19 | $72.85 | $107.35 | 313,986 | — | — |
| 2009-11-18 | $72.79 | $107.26 | 229,619 | — | — |
| 2009-11-17 | $71.92 | $105.98 | 196,579 | — | — |
| 2009-11-16 | $71.72 | $105.69 | 366,871 | — | — |
| 2009-11-13 | $70.13 | $103.33 | 101,302 | — | — |
| 2009-11-12 | $69.53 | $102.45 | 164,785 | — | — |
| 2009-11-11 | $70.78 | $104.30 | 198,137 | — | — |
| 2009-11-10 | $70.70 | $104.18 | 122,602 | — | — |
| 2009-11-09 | $70.68 | $104.16 | 317,934 | — | — |
| 2009-11-06 | $69.39 | $102.25 | 398,664 | — | — |
| 2009-11-05 | $69.10 | $101.83 | 565,424 | — | — |
| 2009-11-04 | $69.08 | $101.79 | 539,449 | — | — |
| 2009-11-03 | $68.80 | $101.38 | 238,970 | — | — |
| 2009-11-02 | $67.42 | $99.35 | 360,014 | — | — |
| 2009-10-30 | $66.44 | $97.90 | 985,388 | — | — |
| 2009-10-29 | $66.82 | $98.47 | 642,206 | — | — |
| 2009-10-28 | $65.46 | $96.45 | 463,810 | — | — |
| 2009-10-27 | $68.81 | $101.39 | 401,677 | — | — |
| 2009-10-26 | $71.58 | $105.47 | 291,232 | — | — |
| 2009-10-23 | $72.23 | $106.44 | 270,348 | — | — |
| 2009-10-22 | $73.37 | $108.11 | 356,897 | — | — |
| 2009-10-21 | $73.86 | $108.84 | 148,993 | — | — |
| 2009-10-20 | $74.17 | $109.29 | 158,655 | — | — |
| 2009-10-19 | $75.22 | $110.84 | 145,252 | — | — |
| 2009-10-16 | $75.59 | $111.39 | 209,462 | — | — |
| 2009-10-15 | $76.61 | $112.89 | 116,680 | — | — |
| 2009-10-14 | $76.89 | $113.30 | 208,112 | — | — |
| 2009-10-13 | $75.97 | $111.94 | 131,537 | — | — |
| 2009-10-12 | $76.23 | $112.32 | 103,069 | — | — |
| 2009-10-09 | $75.86 | $111.79 | 84,782 | — | — |
| 2009-10-08 | $75.63 | $111.44 | 89,250 | — | — |
| 2009-10-07 | $75.61 | $111.42 | 170,708 | — | — |
| 2009-10-06 | $75.91 | $111.86 | 104,004 | — | — |
| 2009-10-05 | $74.94 | $110.42 | 183,591 | — | — |
| 2009-10-02 | $73.34 | $108.07 | 232,424 | — | — |
| 2009-10-01 | $73.55 | $108.38 | 201,566 | — | — |
| 2009-09-30 | $74.84 | $110.28 | 361,260 | — | — |
| 2009-09-29 | $74.51 | $109.80 | 153,253 | — | — |
| 2009-09-28 | $74.07 | $109.15 | 124,784 | — | — |
| 2009-09-25 | $72.18 | $106.37 | 209,982 | — | — |
| 2009-09-24 | $72.26 | $106.48 | 447,497 | — | — |
| 2009-09-23 | $73.24 | $107.93 | 373,832 | — | — |
| 2009-09-22 | $74.38 | $109.60 | 127,589 | — | — |
| 2009-09-21 | $73.35 | $108.08 | 284,790 | — | — |
| 2009-09-18 | $73.77 | $108.71 | 411,963 | — | — |
| 2009-09-17 | $72.34 | $106.59 | 605,425 | — | — |
| 2009-09-16 | $72.12 | $106.27 | 1,110,587 | — | — |
| 2009-09-15 | $71.99 | $106.08 | 232,840 | — | — |
| 2009-09-14 | $71.25 | $104.99 | 99,432 | — | — |
| 2009-09-11 | $71.15 | $104.84 | 230,138 | — | — |
| 2009-09-10 | $71.89 | $105.93 | 251,126 | — | — |
| 2009-09-09 | $71.24 | $104.98 | 364,170 | — | — |
| 2009-09-08 | $69.82 | $102.88 | 236,476 | — | — |
| 2009-09-04 | $68.59 | $101.08 | 174,552 | — | — |
| 2009-09-03 | $68.11 | $100.37 | 268,478 | — | — |
| 2009-09-02 | $65.78 | $96.94 | 367,390 | — | — |
| 2009-09-01 | $66.21 | $97.56 | 155,746 | — | — |
| 2009-08-31 | $68.74 | $101.29 | 178,085 | — | — |
| 2009-08-28 | $68.68 | $101.21 | 161,461 | — | — |
| 2009-08-27 | $68.98 | $101.65 | 148,681 | — | — |
| 2009-08-26 | $69.45 | $102.34 | 320,739 | — | — |
| 2009-08-25 | $68.27 | $100.60 | 278,036 | — | — |
| 2009-08-24 | $67.71 | $99.77 | 305,674 | — | — |
| 2009-08-21 | $68.86 | $101.47 | 474,096 | — | — |
| 2009-08-20 | $68.85 | $101.46 | 226,086 | — | — |
| 2009-08-19 | $68.82 | $101.40 | 446,147 | — | — |
| 2009-08-18 | $68.74 | $101.29 | 187,540 | — | — |
| 2009-08-17 | $68.23 | $100.54 | 391,911 | — | — |
| 2009-08-14 | $68.90 | $101.53 | 270,971 | — | — |
| 2009-08-13 | $67.44 | $99.38 | 418,405 | — | — |
| 2009-08-12 | $64.39 | $94.88 | 145,668 | — | — |
| 2009-08-11 | $64.44 | $94.95 | 245,412 | — | — |
| 2009-08-10 | $65.95 | $97.18 | 149,304 | — | — |
| 2009-08-07 | $66.87 | $98.54 | 116,264 | — | — |
| 2009-08-06 | $65.86 | $97.05 | 173,201 | — | — |
| 2009-08-05 | $66.20 | $97.55 | 239,593 | — | — |
| 2009-08-04 | $65.53 | $96.57 | 213,307 | — | — |
| 2009-08-03 | $65.23 | $96.11 | 305,466 | — | — |
| 2009-07-31 | $64.20 | $94.60 | 410,093 | — | — |
| 2009-07-30 | $63.59 | $93.70 | 160,214 | — | — |
| 2009-07-29 | $63.53 | $93.62 | 222,658 | — | — |
| 2009-07-28 | $64.37 | $94.85 | 390,976 | — | — |
| 2009-07-27 | $64.60 | $95.19 | 315,233 | — | — |
| 2009-07-24 | $63.89 | $94.14 | 217,359 | — | — |
| 2009-07-23 | $64.12 | $94.48 | 259,127 | — | — |
| 2009-07-22 | $62.68 | $92.36 | 270,244 | — | — |
| 2009-07-21 | $61.60 | $90.77 | 268,789 | — | — |
| 2009-07-20 | $60.39 | $88.99 | 327,285 | — | — |
| 2009-07-17 | $58.52 | $86.23 | 182,968 | — | — |
| 2009-07-16 | $58.08 | $85.58 | 88,731 | — | — |
| 2009-07-15 | $57.45 | $84.65 | 193,774 | — | — |
| 2009-07-14 | $56.11 | $82.68 | 214,553 | — | — |
| 2009-07-13 | $55.02 | $81.08 | 215,800 | — | — |
| 2009-07-10 | $53.79 | $79.27 | 118,446 | — | — |
| 2009-07-09 | $54.35 | $80.09 | 648,648 | — | — |
| 2009-07-08 | $54.47 | $80.26 | 342,870 | — | — |
| 2009-07-07 | $55.00 | $81.05 | 163,019 | — | — |
| 2009-07-06 | $55.74 | $82.13 | 171,435 | — | — |
| 2009-07-02 | $55.90 | $82.37 | 300,687 | — | — |
| 2009-07-01 | $56.52 | $83.28 | 112,939 | — | — |
| 2009-06-30 | $56.02 | $82.54 | 206,761 | — | — |
| 2009-06-29 | $56.72 | $83.58 | 91,848 | — | — |
| 2009-06-26 | $56.58 | $83.38 | 196,163 | — | — |
| 2009-06-25 | $55.86 | $82.31 | 340,688 | — | — |
| 2009-06-24 | $55.25 | $81.41 | 338,714 | — | — |
| 2009-06-23 | $54.55 | $80.39 | 527,708 | — | — |
| 2009-06-22 | $55.26 | $81.44 | 287,076 | — | — |
| 2009-06-19 | $57.66 | $84.97 | 163,331 | — | — |
| 2009-06-18 | $57.24 | $84.34 | 257,776 | — | — |
| 2009-06-17 | $57.52 | $84.75 | 682,207 | — | — |
| 2009-06-16 | $58.31 | $85.92 | 1,418,755 | — | — |
| 2009-06-15 | $58.97 | $86.90 | 438,146 | — | — |
| 2009-06-12 | $59.85 | $88.19 | 246,035 | — | — |
| 2009-06-11 | $60.38 | $88.97 | 2,143,145 | — | — |
| 2009-06-10 | $60.14 | $88.63 | 294,557 | — | — |
| 2009-06-09 | $59.43 | $87.58 | 228,580 | — | — |
| 2009-06-08 | $59.36 | $87.46 | 159,383 | — | — |
| 2009-06-05 | $59.45 | $87.60 | 491,551 | — | — |
| 2009-06-04 | $59.93 | $88.31 | 527,085 | — | — |
| 2009-06-03 | $56.94 | $83.90 | 361,364 | — | — |
| 2009-06-02 | $58.22 | $85.79 | 608,750 | — | — |
| 2009-06-01 | $59.91 | $88.29 | 509,733 | — | — |
| 2009-05-29 | $57.96 | $85.41 | 577,372 | — | — |
| 2009-05-28 | $55.28 | $81.46 | 278,660 | — | — |
| 2009-05-27 | $53.61 | $79.00 | 314,609 | — | — |
| 2009-05-26 | $52.94 | $78.00 | 382,560 | — | — |
| 2009-05-22 | $51.32 | $75.62 | 189,721 | — | — |
| 2009-05-21 | $50.66 | $74.66 | 247,074 | — | — |
| 2009-05-20 | $51.91 | $76.49 | 312,427 | — | — |
| 2009-05-19 | $51.80 | $76.33 | 198,033 | — | — |
| 2009-05-18 | $51.20 | $75.45 | 243,334 | — | — |
| 2009-05-15 | $50.24 | $74.03 | 259,542 | — | — |
| 2009-05-14 | $50.93 | $75.05 | 425,678 | — | — |
| 2009-05-13 | $51.12 | $75.32 | 346,922 | — | — |
| 2009-05-12 | $52.92 | $77.97 | 193,566 | — | — |
| 2009-05-11 | $52.15 | $76.84 | 241,983 | — | — |
| 2009-05-08 | $54.28 | $79.99 | 866,422 | — | — |
| 2009-05-07 | $53.65 | $79.05 | 496,226 | — | — |
| 2009-05-06 | $56.14 | $82.73 | 1,052,923 | — | — |
| 2009-05-05 | $51.16 | $75.39 | 399,807 | — | — |
| 2009-05-04 | $50.38 | $74.24 | 366,144 | — | — |
| 2009-05-01 | $48.15 | $70.95 | 150,343 | — | — |
| 2009-04-30 | $48.14 | $70.94 | 437,835 | — | — |
| 2009-04-29 | $47.90 | $70.59 | 355,546 | — | — |
| 2009-04-28 | $46.01 | $67.79 | 437,419 | — | — |
| 2009-04-27 | $47.16 | $69.49 | 504,642 | — | — |
| 2009-04-24 | $49.49 | $72.93 | 254,659 | — | — |
| 2009-04-23 | $47.41 | $69.86 | 388,690 | — | — |
| 2009-04-22 | $47.78 | $70.40 | 483,654 | — | — |
| 2009-04-21 | $47.35 | $69.78 | 292,998 | — | — |
| 2009-04-20 | $45.87 | $67.59 | 278,140 | — | — |
| 2009-04-17 | $47.87 | $70.54 | 237,827 | — | — |
| 2009-04-16 | $48.13 | $70.93 | 260,373 | — | — |
| 2009-04-15 | $48.59 | $69.47 | 565,216 | — | — |
| 2009-04-14 | $49.55 | $70.84 | 437,419 | — | — |
| 2009-04-13 | $51.00 | $72.92 | 263,906 | — | — |
| 2009-04-09 | $49.77 | $71.16 | 552,956 | — | — |
| 2009-04-08 | $48.24 | $68.97 | 452,484 | — | — |
| 2009-04-07 | $47.89 | $68.47 | 524,383 | — | — |
| 2009-04-06 | $49.37 | $70.59 | 553,891 | — | — |
| 2009-04-03 | $49.94 | $71.41 | 446,354 | — | — |
| 2009-04-02 | $48.27 | $69.01 | 584,749 | — | — |
| 2009-04-01 | $46.35 | $66.27 | 389,937 | — | — |
| 2009-03-31 | $45.08 | $64.46 | 266,607 | — | — |
| 2009-03-30 | $43.66 | $62.42 | 385,365 | — | — |
| 2009-03-27 | $44.96 | $64.28 | 284,894 | — | — |
| 2009-03-26 | $45.75 | $65.41 | 419,860 | — | — |
| 2009-03-25 | $43.72 | $62.52 | 595,659 | — | — |
| 2009-03-24 | $42.25 | $60.41 | 368,949 | — | — |
| 2009-03-23 | $43.64 | $62.39 | 447,393 | — | — |
| 2009-03-20 | $39.84 | $56.96 | 330,818 | — | — |
| 2009-03-19 | $41.15 | $58.83 | 452,796 | — | — |
| 2009-03-18 | $40.76 | $58.28 | 661,220 | — | — |
| 2009-03-17 | $40.24 | $57.53 | 480,226 | — | — |
| 2009-03-16 | $39.33 | $56.23 | 538,929 | — | — |
| 2009-03-13 | $38.41 | $54.92 | 507,136 | — | — |
| 2009-03-12 | $38.44 | $54.96 | 536,540 | — | — |
| 2009-03-11 | $36.64 | $52.39 | 371,962 | — | — |
| 2009-03-10 | $35.43 | $50.65 | 375,806 | — | — |
| 2009-03-09 | $33.28 | $47.59 | 256,217 | — | — |
| 2009-03-06 | $34.12 | $48.78 | 369,572 | — | — |
| 2009-03-05 | $34.02 | $48.64 | 565,943 | — | — |
| 2009-03-04 | $34.83 | $49.80 | 466,719 | — | — |
| 2009-03-03 | $33.49 | $47.89 | 817,277 | — | — |
| 2009-03-02 | $33.63 | $48.08 | 763,353 | — | — |
| 2009-02-27 | $35.14 | $50.24 | 470,147 | — | — |
| 2009-02-26 | $35.17 | $50.28 | 381,833 | — | — |
| 2009-02-25 | $35.47 | $50.71 | 467,342 | — | — |
| 2009-02-24 | $35.91 | $51.34 | 652,076 | — | — |
| 2009-02-23 | $35.44 | $50.67 | 828,083 | — | — |
| 2009-02-20 | $35.30 | $50.48 | 555,449 | — | — |
| 2009-02-19 | $36.09 | $51.60 | 453,731 | — | — |
| 2009-02-18 | $36.12 | $51.64 | 697,896 | — | — |
| 2009-02-17 | $36.28 | $51.86 | 747,249 | — | — |
| 2009-02-13 | $38.50 | $55.04 | 445,523 | — | — |
| 2009-02-12 | $39.36 | $56.27 | 498,512 | — | — |
| 2009-02-11 | $38.60 | $55.20 | 757,223 | — | — |
| 2009-02-10 | $37.40 | $53.47 | 1,022,895 | — | — |
| 2009-02-09 | $38.53 | $55.09 | 661,635 | — | — |
| 2009-02-06 | $37.54 | $53.67 | 608,646 | — | — |
| 2009-02-05 | $36.20 | $51.75 | 936,347 | — | — |
| 2009-02-04 | $36.72 | $52.50 | 1,007,103 | — | — |
| 2009-02-03 | $38.29 | $54.74 | 545,163 | — | — |
| 2009-02-02 | $38.58 | $55.15 | 693,533 | — | — |
| 2009-01-30 | $39.75 | $56.83 | 639,089 | — | — |
| 2009-01-29 | $41.43 | $59.24 | 238,970 | — | — |
| 2009-01-28 | $42.52 | $60.80 | 503,915 | — | — |
| 2009-01-27 | $41.21 | $58.92 | 324,064 | — | — |
| 2009-01-26 | $41.16 | $58.86 | 358,247 | — | — |
| 2009-01-23 | $41.92 | $59.93 | 397,417 | — | — |
| 2009-01-22 | $42.79 | $61.18 | 313,051 | — | — |
| 2009-01-21 | $43.64 | $62.39 | 486,875 | — | — |
| 2009-01-20 | $41.75 | $59.69 | 673,064 | — | — |
| 2009-01-16 | $43.46 | $62.13 | 403,963 | — | — |
| 2009-01-15 | $44.16 | $63.14 | 334,558 | — | — |
| 2009-01-14 | $44.81 | $64.07 | 692,597 | — | — |
| 2009-01-13 | $47.57 | $68.02 | 323,649 | — | — |
| 2009-01-12 | $47.83 | $68.39 | 486,044 | — | — |
| 2009-01-09 | $47.89 | $68.47 | 554,203 | — | — |
| 2009-01-08 | $48.94 | $69.97 | 707,767 | — | — |
| 2009-01-07 | $49.66 | $71.01 | 364,377 | — | — |
| 2009-01-06 | $51.03 | $72.96 | 451,965 | — | — |
| 2009-01-05 | $50.04 | $71.54 | 814,576 | — | — |
| 2009-01-02 | $48.73 | $69.67 | 178,189 | — | — |