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
- 1980-02-27 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 | $96.46 | $96.46 | 52,100 | — | — |
| 2009-12-30 | $97.49 | $97.49 | 38,800 | — | — |
| 2009-12-29 | $98.00 | $98.00 | 32,700 | — | — |
| 2009-12-28 | $96.41 | $96.41 | 63,600 | — | — |
| 2009-12-24 | $97.90 | $97.90 | 19,000 | — | — |
| 2009-12-23 | $96.26 | $96.26 | 55,700 | — | — |
| 2009-12-22 | $97.24 | $97.24 | 73,900 | — | — |
| 2009-12-21 | $96.65 | $96.65 | 41,200 | — | — |
| 2009-12-18 | $95.99 | $95.99 | 93,500 | — | — |
| 2009-12-17 | $96.78 | $96.78 | 50,300 | — | — |
| 2009-12-16 | $97.49 | $97.49 | 40,600 | — | — |
| 2009-12-15 | $98.39 | $98.39 | 72,700 | — | — |
| 2009-12-14 | $97.94 | $97.94 | 34,100 | — | — |
| 2009-12-11 | $97.07 | $97.07 | 25,000 | — | — |
| 2009-12-10 | $97.00 | $97.00 | 45,800 | — | — |
| 2009-12-09 | $96.48 | $96.48 | 32,700 | — | — |
| 2009-12-08 | $97.05 | $97.05 | 76,300 | — | — |
| 2009-12-07 | $98.48 | $98.48 | 26,900 | — | — |
| 2009-12-04 | $98.44 | $98.44 | 56,900 | — | — |
| 2009-12-03 | $96.48 | $96.48 | 67,000 | — | — |
| 2009-12-02 | $97.81 | $97.81 | 94,800 | — | — |
| 2009-12-01 | $96.28 | $96.28 | 120,200 | — | — |
| 2009-11-30 | $96.69 | $96.69 | 80,000 | — | — |
| 2009-11-27 | $98.45 | $98.45 | 39,700 | — | — |
| 2009-11-25 | $100.35 | $100.35 | 40,600 | — | — |
| 2009-11-24 | $99.51 | $99.51 | 88,000 | — | — |
| 2009-11-23 | $98.35 | $98.35 | 52,800 | — | — |
| 2009-11-20 | $97.53 | $97.53 | 27,900 | — | — |
| 2009-11-19 | $98.23 | $98.23 | 46,300 | — | — |
| 2009-11-18 | $99.13 | $99.13 | 34,700 | — | — |
| 2009-11-17 | $100.46 | $100.46 | 49,000 | — | — |
| 2009-11-16 | $100.00 | $100.00 | 84,400 | — | — |
| 2009-11-13 | $97.96 | $97.96 | 50,000 | — | — |
| 2009-11-12 | $98.30 | $98.30 | 81,700 | — | — |
| 2009-11-11 | $98.64 | $98.64 | 72,400 | — | — |
| 2009-11-10 | $99.52 | $99.52 | 85,400 | — | — |
| 2009-11-09 | $98.51 | $98.51 | 47,200 | — | — |
| 2009-11-06 | $97.34 | $97.34 | 58,700 | — | — |
| 2009-11-05 | $97.53 | $97.53 | 102,500 | — | — |
| 2009-11-04 | $94.61 | $94.61 | 156,000 | — | — |
| 2009-11-03 | $90.75 | $90.75 | 56,100 | — | — |
| 2009-11-02 | $89.26 | $89.26 | 66,000 | — | — |
| 2009-10-30 | $89.39 | $89.39 | 68,900 | — | — |
| 2009-10-29 | $90.03 | $90.03 | 65,700 | — | — |
| 2009-10-28 | $89.79 | $89.79 | 64,500 | — | — |
| 2009-10-27 | $91.50 | $91.50 | 44,600 | — | — |
| 2009-10-26 | $91.47 | $91.47 | 73,300 | — | — |
| 2009-10-23 | $91.49 | $91.49 | 69,900 | — | — |
| 2009-10-22 | $91.31 | $91.31 | 50,400 | — | — |
| 2009-10-21 | $90.20 | $90.20 | 56,200 | — | — |
| 2009-10-20 | $91.51 | $91.51 | 35,000 | — | — |
| 2009-10-19 | $93.35 | $93.35 | 63,700 | — | — |
| 2009-10-16 | $92.68 | $92.68 | 44,700 | — | — |
| 2009-10-15 | $93.60 | $93.60 | 63,600 | — | — |
| 2009-10-14 | $94.31 | $94.31 | 72,400 | — | — |
| 2009-10-13 | $92.38 | $92.38 | 41,900 | — | — |
| 2009-10-12 | $92.97 | $92.97 | 32,700 | — | — |
| 2009-10-09 | $93.47 | $93.47 | 72,600 | — | — |
| 2009-10-08 | $92.81 | $92.81 | 84,700 | — | — |
| 2009-10-07 | $92.29 | $92.29 | 100,100 | — | — |
| 2009-10-06 | $91.56 | $91.56 | 89,700 | — | — |
| 2009-10-05 | $89.90 | $89.90 | 49,400 | — | — |
| 2009-10-02 | $89.20 | $89.20 | 97,500 | — | — |
| 2009-10-01 | $88.88 | $88.88 | 133,700 | — | — |
| 2009-09-30 | $91.88 | $91.88 | 131,300 | — | — |
| 2009-09-29 | $94.06 | $94.06 | 126,700 | — | — |
| 2009-09-28 | $92.55 | $92.55 | 99,800 | — | — |
| 2009-09-25 | $90.99 | $90.99 | 70,300 | — | — |
| 2009-09-24 | $91.00 | $91.00 | 87,300 | — | — |
| 2009-09-23 | $92.73 | $92.73 | 80,300 | — | — |
| 2009-09-22 | $93.97 | $93.97 | 76,700 | — | — |
| 2009-09-21 | $95.24 | $95.24 | 116,400 | — | — |
| 2009-09-18 | $93.34 | $93.34 | 100,800 | — | — |
| 2009-09-17 | $93.95 | $93.95 | 82,100 | — | — |
| 2009-09-16 | $94.43 | $94.43 | 132,500 | — | — |
| 2009-09-15 | $92.90 | $92.90 | 112,100 | — | — |
| 2009-09-14 | $93.45 | $93.45 | 90,600 | — | — |
| 2009-09-11 | $92.93 | $92.93 | 101,500 | — | — |
| 2009-09-10 | $93.47 | $93.47 | 123,200 | — | — |
| 2009-09-09 | $91.58 | $91.58 | 176,000 | — | — |
| 2009-09-08 | $88.44 | $88.44 | 102,900 | — | — |
| 2009-09-04 | $87.20 | $87.20 | 44,800 | — | — |
| 2009-09-03 | $86.15 | $86.15 | 60,900 | — | — |
| 2009-09-02 | $85.74 | $85.74 | 84,700 | — | — |
| 2009-09-01 | $85.72 | $85.72 | 70,800 | — | — |
| 2009-08-31 | $86.26 | $86.26 | 84,100 | — | — |
| 2009-08-28 | $86.50 | $86.50 | 88,800 | — | — |
| 2009-08-27 | $85.40 | $85.40 | 58,500 | — | — |
| 2009-08-26 | $84.96 | $84.96 | 44,500 | — | — |
| 2009-08-25 | $86.03 | $86.03 | 27,600 | — | — |
| 2009-08-24 | $85.84 | $85.84 | 52,400 | — | — |
| 2009-08-21 | $84.66 | $84.66 | 41,600 | — | — |
| 2009-08-20 | $84.00 | $84.00 | 62,500 | — | — |
| 2009-08-19 | $82.85 | $82.85 | 123,500 | — | — |
| 2009-08-18 | $81.96 | $81.96 | 110,800 | — | — |
| 2009-08-17 | $82.22 | $82.22 | 72,000 | — | — |
| 2009-08-14 | $83.65 | $83.65 | 90,800 | — | — |
| 2009-08-13 | $83.64 | $83.64 | 36,900 | — | — |
| 2009-08-12 | $83.12 | $83.12 | 43,900 | — | — |
| 2009-08-11 | $83.00 | $83.00 | 47,100 | — | — |
| 2009-08-10 | $83.14 | $83.14 | 79,200 | — | — |
| 2009-08-07 | $83.61 | $83.61 | 60,800 | — | — |
| 2009-08-06 | $82.86 | $82.86 | 106,800 | — | — |
| 2009-08-05 | $84.20 | $84.20 | 353,400 | — | — |
| 2009-08-04 | $77.87 | $77.87 | 163,000 | — | — |
| 2009-08-03 | $76.87 | $76.87 | 69,300 | — | — |
| 2009-07-31 | $77.44 | $77.44 | 179,200 | — | — |
| 2009-07-30 | $77.25 | $77.25 | 64,000 | — | — |
| 2009-07-29 | $76.35 | $76.35 | 58,200 | — | — |
| 2009-07-28 | $76.01 | $76.01 | 90,800 | — | — |
| 2009-07-27 | $74.67 | $74.67 | 48,500 | — | — |
| 2009-07-24 | $73.77 | $73.77 | 92,300 | — | — |
| 2009-07-23 | $73.62 | $73.62 | 101,800 | — | — |
| 2009-07-22 | $72.06 | $72.06 | 74,600 | — | — |
| 2009-07-21 | $72.78 | $72.78 | 76,200 | — | — |
| 2009-07-20 | $71.51 | $71.51 | 82,700 | — | — |
| 2009-07-17 | $70.89 | $70.89 | 104,300 | — | — |
| 2009-07-16 | $71.44 | $71.44 | 105,700 | — | — |
| 2009-07-15 | $71.03 | $71.03 | 78,000 | — | — |
| 2009-07-14 | $69.40 | $69.40 | 96,300 | — | — |
| 2009-07-13 | $70.38 | $70.38 | 82,100 | — | — |
| 2009-07-10 | $70.38 | $70.38 | 90,800 | — | — |
| 2009-07-09 | $69.71 | $69.71 | 113,800 | — | — |
| 2009-07-08 | $70.41 | $70.41 | 115,600 | — | — |
| 2009-07-07 | $71.45 | $71.45 | 110,100 | — | — |
| 2009-07-06 | $73.67 | $73.67 | 82,900 | — | — |
| 2009-07-02 | $73.41 | $73.41 | 94,500 | — | — |
| 2009-07-01 | $76.04 | $76.04 | 171,600 | — | — |
| 2009-06-30 | $75.48 | $75.48 | 171,100 | — | — |
| 2009-06-29 | $75.74 | $75.74 | 469,000 | — | — |
| 2009-06-26 | $75.10 | $75.10 | 1,778,000 | — | — |
| 2009-06-25 | $79.76 | $79.76 | 146,600 | — | — |
| 2009-06-24 | $76.50 | $76.50 | 169,700 | — | — |
| 2009-06-23 | $76.05 | $76.05 | 84,600 | — | — |
| 2009-06-22 | $76.24 | $76.24 | 107,600 | — | — |
| 2009-06-19 | $77.81 | $77.81 | 143,300 | — | — |
| 2009-06-18 | $76.86 | $76.86 | 74,300 | — | — |
| 2009-06-17 | $76.53 | $76.53 | 110,000 | — | — |
| 2009-06-16 | $73.81 | $73.81 | 65,300 | — | — |
| 2009-06-15 | $73.71 | $73.71 | 57,600 | — | — |
| 2009-06-12 | $75.61 | $75.61 | 59,100 | — | — |
| 2009-06-11 | $75.87 | $75.87 | 97,700 | — | — |
| 2009-06-10 | $74.27 | $74.27 | 143,000 | — | — |
| 2009-06-09 | $73.64 | $73.64 | 96,800 | — | — |
| 2009-06-08 | $73.15 | $73.15 | 64,100 | — | — |
| 2009-06-05 | $73.75 | $73.75 | 89,500 | — | — |
| 2009-06-04 | $74.47 | $74.47 | 108,800 | — | — |
| 2009-06-03 | $75.70 | $75.70 | 59,500 | — | — |
| 2009-06-02 | $75.74 | $75.74 | 123,200 | — | — |
| 2009-06-01 | $75.45 | $75.45 | 106,700 | — | — |
| 2009-05-29 | $74.44 | $74.44 | 104,100 | — | — |
| 2009-05-28 | $73.71 | $73.71 | 89,200 | — | — |
| 2009-05-27 | $73.51 | $73.51 | 51,500 | — | — |
| 2009-05-26 | $75.15 | $75.15 | 89,000 | — | — |
| 2009-05-22 | $72.99 | $72.99 | 69,400 | — | — |
| 2009-05-21 | $74.02 | $74.02 | 135,300 | — | — |
| 2009-05-20 | $74.20 | $74.20 | 107,200 | — | — |
| 2009-05-19 | $73.34 | $73.34 | 88,300 | — | — |
| 2009-05-18 | $74.09 | $74.09 | 67,000 | — | — |
| 2009-05-15 | $73.02 | $73.02 | 92,400 | — | — |
| 2009-05-14 | $74.33 | $74.33 | 81,000 | — | — |
| 2009-05-13 | $73.70 | $73.70 | 85,900 | — | — |
| 2009-05-12 | $75.34 | $75.34 | 113,000 | — | — |
| 2009-05-11 | $74.89 | $74.89 | 69,900 | — | — |
| 2009-05-08 | $76.55 | $76.55 | 104,800 | — | — |
| 2009-05-07 | $74.20 | $74.20 | 100,200 | — | — |
| 2009-05-06 | $75.40 | $75.40 | 159,200 | — | — |
| 2009-05-05 | $73.67 | $73.67 | 153,900 | — | — |
| 2009-05-04 | $72.60 | $72.60 | 65,500 | — | — |
| 2009-05-01 | $70.24 | $70.24 | 115,300 | — | — |
| 2009-04-30 | $69.69 | $69.69 | 72,000 | — | — |
| 2009-04-29 | $71.31 | $71.31 | 127,600 | — | — |
| 2009-04-28 | $68.86 | $68.86 | 98,400 | — | — |
| 2009-04-27 | $68.29 | $68.29 | 135,100 | — | — |
| 2009-04-24 | $67.13 | $67.13 | 98,000 | — | — |
| 2009-04-23 | $65.99 | $65.99 | 121,900 | — | — |
| 2009-04-22 | $67.24 | $67.24 | 71,500 | — | — |
| 2009-04-21 | $68.51 | $68.51 | 86,900 | — | — |
| 2009-04-20 | $67.25 | $67.25 | 75,100 | — | — |
| 2009-04-17 | $68.75 | $68.75 | 93,600 | — | — |
| 2009-04-16 | $68.54 | $68.54 | 70,800 | — | — |
| 2009-04-15 | $67.34 | $67.34 | 56,400 | — | — |
| 2009-04-14 | $66.97 | $66.97 | 73,600 | — | — |
| 2009-04-13 | $68.24 | $68.24 | 86,700 | — | — |
| 2009-04-09 | $69.23 | $69.23 | 126,700 | — | — |
| 2009-04-08 | $67.32 | $67.32 | 51,700 | — | — |
| 2009-04-07 | $66.23 | $66.23 | 103,800 | — | — |
| 2009-04-06 | $67.83 | $67.83 | 98,100 | — | — |
| 2009-04-03 | $68.01 | $68.01 | 72,600 | — | — |
| 2009-04-02 | $69.58 | $69.58 | 104,000 | — | — |
| 2009-04-01 | $66.59 | $66.59 | 169,100 | — | — |
| 2009-03-31 | $65.90 | $65.90 | 133,200 | — | — |
| 2009-03-30 | $65.83 | $65.83 | 116,900 | — | — |
| 2009-03-27 | $66.36 | $66.36 | 109,400 | — | — |
| 2009-03-26 | $68.55 | $68.55 | 189,600 | — | — |
| 2009-03-25 | $64.67 | $64.67 | 113,500 | — | — |
| 2009-03-24 | $62.97 | $62.97 | 127,200 | — | — |
| 2009-03-23 | $66.57 | $66.57 | 139,400 | — | — |
| 2009-03-20 | $61.45 | $61.45 | 176,300 | — | — |
| 2009-03-19 | $62.31 | $62.31 | 56,100 | — | — |
| 2009-03-18 | $63.13 | $63.13 | 225,000 | — | — |
| 2009-03-17 | $62.62 | $62.62 | 123,500 | — | — |
| 2009-03-16 | $61.58 | $61.58 | 176,100 | — | — |
| 2009-03-13 | $59.93 | $59.93 | 75,700 | — | — |
| 2009-03-12 | $58.10 | $58.10 | 108,800 | — | — |
| 2009-03-11 | $55.57 | $55.57 | 118,700 | — | — |
| 2009-03-10 | $56.09 | $56.09 | 104,800 | — | — |
| 2009-03-09 | $53.10 | $53.10 | 114,000 | — | — |
| 2009-03-06 | $54.97 | $54.97 | 108,800 | — | — |
| 2009-03-05 | $53.48 | $53.48 | 118,600 | — | — |
| 2009-03-04 | $55.61 | $55.61 | 118,900 | — | — |
| 2009-03-03 | $54.43 | $54.43 | 144,400 | — | — |
| 2009-03-02 | $55.00 | $55.00 | 241,800 | — | — |
| 2009-02-27 | $55.70 | $55.70 | 365,400 | — | — |
| 2009-02-26 | $56.11 | $56.11 | 114,000 | — | — |
| 2009-02-25 | $57.26 | $57.26 | 141,200 | — | — |
| 2009-02-24 | $59.48 | $59.48 | 172,400 | — | — |
| 2009-02-23 | $57.83 | $57.83 | 162,600 | — | — |
| 2009-02-20 | $60.94 | $60.94 | 131,200 | — | — |
| 2009-02-19 | $61.98 | $61.98 | 105,000 | — | — |
| 2009-02-18 | $62.40 | $62.40 | 59,100 | — | — |
| 2009-02-17 | $63.66 | $63.66 | 112,400 | — | — |
| 2009-02-13 | $65.40 | $65.40 | 64,500 | — | — |
| 2009-02-12 | $65.47 | $65.47 | 91,800 | — | — |
| 2009-02-11 | $64.53 | $64.53 | 74,700 | — | — |
| 2009-02-10 | $64.33 | $64.33 | 112,100 | — | — |
| 2009-02-09 | $65.97 | $65.97 | 98,900 | — | — |
| 2009-02-06 | $67.63 | $67.63 | 90,900 | — | — |
| 2009-02-05 | $67.53 | $67.53 | 66,600 | — | — |
| 2009-02-04 | $66.84 | $66.84 | 79,000 | — | — |
| 2009-02-03 | $66.78 | $66.78 | 142,600 | — | — |
| 2009-02-02 | $66.61 | $66.61 | 147,100 | — | — |
| 2009-01-30 | $63.54 | $63.54 | 138,200 | — | — |
| 2009-01-29 | $63.49 | $63.49 | 98,000 | — | — |
| 2009-01-28 | $65.50 | $65.50 | 118,400 | — | — |
| 2009-01-27 | $63.61 | $63.61 | 128,400 | — | — |
| 2009-01-26 | $61.45 | $61.45 | 183,800 | — | — |
| 2009-01-23 | $60.91 | $60.91 | 164,400 | — | — |
| 2009-01-22 | $64.55 | $64.55 | 87,400 | — | — |
| 2009-01-21 | $66.00 | $66.00 | 118,500 | — | — |
| 2009-01-20 | $63.74 | $63.74 | 168,200 | — | — |
| 2009-01-16 | $67.32 | $67.32 | 114,300 | — | — |
| 2009-01-15 | $67.55 | $67.55 | 125,400 | — | — |
| 2009-01-14 | $66.74 | $66.74 | 61,300 | — | — |
| 2009-01-13 | $68.57 | $68.57 | 83,900 | — | — |
| 2009-01-12 | $66.74 | $66.74 | 90,000 | — | — |
| 2009-01-09 | $65.17 | $65.17 | 151,500 | — | — |
| 2009-01-08 | $67.27 | $67.27 | 199,700 | — | — |
| 2009-01-07 | $67.64 | $67.64 | 200,000 | — | — |
| 2009-01-06 | $70.85 | $70.85 | 99,900 | — | — |
| 2009-01-05 | $71.06 | $71.06 | 135,200 | — | — |
| 2009-01-02 | $74.47 | $74.47 | 73,500 | — | — |