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
- 1995-09-21 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 | $59.06 | $60.47 | 61,600 | — | — |
| 2009-12-30 | $59.31 | $60.72 | 199,200 | — | — |
| 2009-12-29 | $59.34 | $60.76 | 615,800 | — | — |
| 2009-12-28 | $58.54 | $59.94 | 190,800 | — | — |
| 2009-12-24 | $58.29 | $59.68 | 121,600 | — | — |
| 2009-12-23 | $58.09 | $59.48 | 332,200 | — | — |
| 2009-12-22 | $57.45 | $58.82 | 199,800 | — | — |
| 2009-12-21 | $57.22 | $58.58 | 942,000 | — | — |
| 2009-12-18 | $57.11 | $58.47 | 374,800 | — | — |
| 2009-12-17 | $56.31 | $57.66 | 251,400 | — | — |
| 2009-12-16 | $56.36 | $57.70 | 471,000 | — | — |
| 2009-12-15 | $55.35 | $56.67 | 498,600 | — | — |
| 2009-12-14 | $54.65 | $55.95 | 378,000 | — | — |
| 2009-12-11 | $54.32 | $55.62 | 152,200 | — | — |
| 2009-12-10 | $54.62 | $55.92 | 277,200 | — | — |
| 2009-12-09 | $54.25 | $55.54 | 370,400 | — | — |
| 2009-12-08 | $53.45 | $54.72 | 395,200 | — | — |
| 2009-12-07 | $53.49 | $54.76 | 529,200 | — | — |
| 2009-12-04 | $54.31 | $55.61 | 445,400 | — | — |
| 2009-12-03 | $53.97 | $55.26 | 415,200 | — | — |
| 2009-12-02 | $55.14 | $56.46 | 817,000 | — | — |
| 2009-12-01 | $54.30 | $55.60 | 333,000 | — | — |
| 2009-11-30 | $53.13 | $54.39 | 189,400 | — | — |
| 2009-11-27 | $53.01 | $54.27 | 99,200 | — | — |
| 2009-11-25 | $53.71 | $54.99 | 147,000 | — | — |
| 2009-11-24 | $53.38 | $54.66 | 134,000 | — | — |
| 2009-11-23 | $53.28 | $54.55 | 413,400 | — | — |
| 2009-11-20 | $52.87 | $54.13 | 206,800 | — | — |
| 2009-11-19 | $53.38 | $54.65 | 395,400 | — | — |
| 2009-11-18 | $54.40 | $55.69 | 181,800 | — | — |
| 2009-11-17 | $55.07 | $56.38 | 283,200 | — | — |
| 2009-11-16 | $54.50 | $55.80 | 413,600 | — | — |
| 2009-11-13 | $53.13 | $54.40 | 313,800 | — | — |
| 2009-11-12 | $53.16 | $54.43 | 346,000 | — | — |
| 2009-11-11 | $54.22 | $55.52 | 329,800 | — | — |
| 2009-11-10 | $54.79 | $56.10 | 575,400 | — | — |
| 2009-11-09 | $55.20 | $56.52 | 580,800 | — | — |
| 2009-11-06 | $54.10 | $55.39 | 271,000 | — | — |
| 2009-11-05 | $54.29 | $55.59 | 314,000 | — | — |
| 2009-11-04 | $53.36 | $54.63 | 302,000 | — | — |
| 2009-11-03 | $53.22 | $54.49 | 652,800 | — | — |
| 2009-11-02 | $52.46 | $53.71 | 482,000 | — | — |
| 2009-10-30 | $52.15 | $53.39 | 808,000 | — | — |
| 2009-10-29 | $53.47 | $54.75 | 707,800 | — | — |
| 2009-10-28 | $53.47 | $54.75 | 832,400 | — | — |
| 2009-10-27 | $54.65 | $55.95 | 861,200 | — | — |
| 2009-10-26 | $56.02 | $57.36 | 522,600 | — | — |
| 2009-10-23 | $56.72 | $58.08 | 706,200 | — | — |
| 2009-10-22 | $56.51 | $57.86 | 898,000 | — | — |
| 2009-10-21 | $54.68 | $55.98 | 505,600 | — | — |
| 2009-10-20 | $54.58 | $55.83 | 350,000 | — | — |
| 2009-10-19 | $54.52 | $55.77 | 561,200 | — | — |
| 2009-10-16 | $53.88 | $55.12 | 530,800 | — | — |
| 2009-10-15 | $54.51 | $55.76 | 531,600 | — | — |
| 2009-10-14 | $53.68 | $54.91 | 418,800 | — | — |
| 2009-10-13 | $52.65 | $53.86 | 146,200 | — | — |
| 2009-10-12 | $52.99 | $54.20 | 164,000 | — | — |
| 2009-10-09 | $52.46 | $53.66 | 140,000 | — | — |
| 2009-10-08 | $53.00 | $54.21 | 544,600 | — | — |
| 2009-10-07 | $51.54 | $52.72 | 141,800 | — | — |
| 2009-10-06 | $51.31 | $52.49 | 344,400 | — | — |
| 2009-10-05 | $50.70 | $51.86 | 163,000 | — | — |
| 2009-10-02 | $49.65 | $50.79 | 588,200 | — | — |
| 2009-10-01 | $49.95 | $51.09 | 664,800 | — | — |
| 2009-09-30 | $51.54 | $52.73 | 339,600 | — | — |
| 2009-09-29 | $51.35 | $52.52 | 144,800 | — | — |
| 2009-09-28 | $50.86 | $52.03 | 187,400 | — | — |
| 2009-09-25 | $49.54 | $50.67 | 513,000 | — | — |
| 2009-09-24 | $50.19 | $51.33 | 657,800 | — | — |
| 2009-09-23 | $51.14 | $52.31 | 400,600 | — | — |
| 2009-09-22 | $52.32 | $53.52 | 334,600 | — | — |
| 2009-09-21 | $51.88 | $53.07 | 443,600 | — | — |
| 2009-09-18 | $51.04 | $52.20 | 267,400 | — | — |
| 2009-09-17 | $51.04 | $52.20 | 299,200 | — | — |
| 2009-09-16 | $51.72 | $52.91 | 426,400 | — | — |
| 2009-09-15 | $50.98 | $52.15 | 303,000 | — | — |
| 2009-09-14 | $50.17 | $51.32 | 151,600 | — | — |
| 2009-09-11 | $49.92 | $51.06 | 364,400 | — | — |
| 2009-09-10 | $50.15 | $51.29 | 405,600 | — | — |
| 2009-09-09 | $49.80 | $50.94 | 593,200 | — | — |
| 2009-09-08 | $48.74 | $49.86 | 508,200 | — | — |
| 2009-09-04 | $47.74 | $48.83 | 462,600 | — | — |
| 2009-09-03 | $46.72 | $47.79 | 251,400 | — | — |
| 2009-09-02 | $45.61 | $46.66 | 431,400 | — | — |
| 2009-09-01 | $45.99 | $47.05 | 266,600 | — | — |
| 2009-08-31 | $46.33 | $47.40 | 423,200 | — | — |
| 2009-08-28 | $47.45 | $48.54 | 193,000 | — | — |
| 2009-08-27 | $47.11 | $48.19 | 148,400 | — | — |
| 2009-08-26 | $46.99 | $48.06 | 257,200 | — | — |
| 2009-08-25 | $47.37 | $48.46 | 329,200 | — | — |
| 2009-08-24 | $47.80 | $48.90 | 257,600 | — | — |
| 2009-08-21 | $47.90 | $49.00 | 390,400 | — | — |
| 2009-08-20 | $47.04 | $48.12 | 242,200 | — | — |
| 2009-08-19 | $46.55 | $47.62 | 429,600 | — | — |
| 2009-08-18 | $45.76 | $46.80 | 569,200 | — | — |
| 2009-08-17 | $45.03 | $46.06 | 585,800 | — | — |
| 2009-08-14 | $45.81 | $46.85 | 513,000 | — | — |
| 2009-08-13 | $46.40 | $47.46 | 715,800 | — | — |
| 2009-08-12 | $45.78 | $46.83 | 551,200 | — | — |
| 2009-08-11 | $45.99 | $47.04 | 1,013,200 | — | — |
| 2009-08-10 | $46.01 | $47.07 | 720,200 | — | — |
| 2009-08-07 | $45.05 | $46.08 | 430,000 | — | — |
| 2009-08-06 | $44.24 | $45.25 | 227,200 | — | — |
| 2009-08-05 | $44.81 | $45.84 | 806,800 | — | — |
| 2009-08-04 | $44.77 | $45.80 | 761,800 | — | — |
| 2009-08-03 | $44.87 | $45.89 | 791,200 | — | — |
| 2009-07-31 | $42.98 | $43.96 | 344,400 | — | — |
| 2009-07-30 | $42.36 | $43.33 | 402,600 | — | — |
| 2009-07-29 | $41.71 | $42.67 | 496,600 | — | — |
| 2009-07-28 | $42.81 | $43.79 | 507,000 | — | — |
| 2009-07-27 | $44.01 | $45.01 | 332,600 | — | — |
| 2009-07-24 | $43.96 | $44.97 | 670,000 | — | — |
| 2009-07-23 | $43.00 | $43.99 | 1,246,600 | — | — |
| 2009-07-22 | $42.38 | $43.35 | 647,200 | — | — |
| 2009-07-21 | $43.67 | $44.24 | 866,600 | — | — |
| 2009-07-20 | $43.22 | $43.78 | 339,600 | — | — |
| 2009-07-17 | $43.08 | $43.64 | 325,400 | — | — |
| 2009-07-16 | $43.37 | $43.93 | 485,000 | — | — |
| 2009-07-15 | $43.24 | $43.81 | 706,400 | — | — |
| 2009-07-14 | $41.64 | $42.18 | 463,200 | — | — |
| 2009-07-13 | $40.91 | $41.44 | 816,400 | — | — |
| 2009-07-10 | $39.49 | $40.01 | 1,345,200 | — | — |
| 2009-07-09 | $41.47 | $42.01 | 495,400 | — | — |
| 2009-07-08 | $41.30 | $41.84 | 910,800 | — | — |
| 2009-07-07 | $40.72 | $41.25 | 629,600 | — | — |
| 2009-07-06 | $40.85 | $41.37 | 797,600 | — | — |
| 2009-07-02 | $41.40 | $41.94 | 569,000 | — | — |
| 2009-07-01 | $42.26 | $42.81 | 842,600 | — | — |
| 2009-06-30 | $43.58 | $44.14 | 656,200 | — | — |
| 2009-06-29 | $43.92 | $44.49 | 308,400 | — | — |
| 2009-06-26 | $43.30 | $43.86 | 546,400 | — | — |
| 2009-06-25 | $43.63 | $44.19 | 565,000 | — | — |
| 2009-06-24 | $43.03 | $43.59 | 463,800 | — | — |
| 2009-06-23 | $42.05 | $42.59 | 797,600 | — | — |
| 2009-06-22 | $41.31 | $41.84 | 731,200 | — | — |
| 2009-06-19 | $43.19 | $43.74 | 323,800 | — | — |
| 2009-06-18 | $43.47 | $44.03 | 246,000 | — | — |
| 2009-06-17 | $43.51 | $44.08 | 506,400 | — | — |
| 2009-06-16 | $44.08 | $44.66 | 845,200 | — | — |
| 2009-06-15 | $45.40 | $45.98 | 271,400 | — | — |
| 2009-06-12 | $45.92 | $46.52 | 268,400 | — | — |
| 2009-06-11 | $46.87 | $47.48 | 413,000 | — | — |
| 2009-06-10 | $46.10 | $46.70 | 247,200 | — | — |
| 2009-06-09 | $46.03 | $46.62 | 319,000 | — | — |
| 2009-06-08 | $45.65 | $46.24 | 291,000 | — | — |
| 2009-06-05 | $45.76 | $46.36 | 421,600 | — | — |
| 2009-06-04 | $46.15 | $46.75 | 736,600 | — | — |
| 2009-06-03 | $45.76 | $46.36 | 669,600 | — | — |
| 2009-06-02 | $48.04 | $48.66 | 380,200 | — | — |
| 2009-06-01 | $48.40 | $49.03 | 530,000 | — | — |
| 2009-05-29 | $47.47 | $48.09 | 416,000 | — | — |
| 2009-05-28 | $46.32 | $46.92 | 679,800 | — | — |
| 2009-05-27 | $44.94 | $45.52 | 620,400 | — | — |
| 2009-05-26 | $43.95 | $44.51 | 356,000 | — | — |
| 2009-05-22 | $43.09 | $43.65 | 114,400 | — | — |
| 2009-05-21 | $43.03 | $43.59 | 351,400 | — | — |
| 2009-05-20 | $44.51 | $45.09 | 699,600 | — | — |
| 2009-05-19 | $43.15 | $43.70 | 446,000 | — | — |
| 2009-05-18 | $43.41 | $43.97 | 275,600 | — | — |
| 2009-05-15 | $41.67 | $42.20 | 254,000 | — | — |
| 2009-05-14 | $42.04 | $42.59 | 390,400 | — | — |
| 2009-05-13 | $42.13 | $42.67 | 461,600 | — | — |
| 2009-05-12 | $44.16 | $44.73 | 265,200 | — | — |
| 2009-05-11 | $43.45 | $44.01 | 172,200 | — | — |
| 2009-05-08 | $44.42 | $45.00 | 208,600 | — | — |
| 2009-05-07 | $43.33 | $43.89 | 269,800 | — | — |
| 2009-05-06 | $43.92 | $44.49 | 409,800 | — | — |
| 2009-05-05 | $43.51 | $44.07 | 832,400 | — | — |
| 2009-05-04 | $44.72 | $45.30 | 400,400 | — | — |
| 2009-05-01 | $43.08 | $43.64 | 486,000 | — | — |
| 2009-04-30 | $41.62 | $42.15 | 613,200 | — | — |
| 2009-04-29 | $42.26 | $42.80 | 256,000 | — | — |
| 2009-04-28 | $40.90 | $41.44 | 450,800 | — | — |
| 2009-04-27 | $41.11 | $41.64 | 506,200 | — | — |
| 2009-04-24 | $41.67 | $42.22 | 782,200 | — | — |
| 2009-04-23 | $40.54 | $41.07 | 1,046,400 | — | — |
| 2009-04-22 | $39.38 | $39.84 | 1,186,600 | — | — |
| 2009-04-21 | $38.63 | $39.08 | 1,059,000 | — | — |
| 2009-04-20 | $38.00 | $38.44 | 422,800 | — | — |
| 2009-04-17 | $39.26 | $39.71 | 830,800 | — | — |
| 2009-04-16 | $38.38 | $38.82 | 688,400 | — | — |
| 2009-04-15 | $38.14 | $38.59 | 406,600 | — | — |
| 2009-04-14 | $37.57 | $38.01 | 792,800 | — | — |
| 2009-04-13 | $38.81 | $39.26 | 824,800 | — | — |
| 2009-04-09 | $40.17 | $40.63 | 650,200 | — | — |
| 2009-04-08 | $38.65 | $39.11 | 771,600 | — | — |
| 2009-04-07 | $37.76 | $38.20 | 679,200 | — | — |
| 2009-04-06 | $38.26 | $38.71 | 409,800 | — | — |
| 2009-04-03 | $39.13 | $39.59 | 532,000 | — | — |
| 2009-04-02 | $38.50 | $38.95 | 1,021,400 | — | — |
| 2009-04-01 | $36.96 | $37.39 | 753,000 | — | — |
| 2009-03-31 | $36.58 | $37.01 | 665,600 | — | — |
| 2009-03-30 | $36.77 | $37.20 | 892,200 | — | — |
| 2009-03-27 | $37.37 | $37.80 | 943,800 | — | — |
| 2009-03-26 | $38.40 | $38.85 | 682,200 | — | — |
| 2009-03-25 | $37.35 | $37.79 | 514,800 | — | — |
| 2009-03-24 | $37.57 | $38.01 | 569,600 | — | — |
| 2009-03-23 | $38.44 | $38.89 | 952,000 | — | — |
| 2009-03-20 | $36.24 | $36.67 | 977,200 | — | — |
| 2009-03-19 | $37.25 | $37.68 | 1,333,600 | — | — |
| 2009-03-18 | $36.61 | $37.04 | 877,600 | — | — |
| 2009-03-17 | $36.16 | $36.58 | 640,200 | — | — |
| 2009-03-16 | $35.13 | $35.55 | 842,600 | — | — |
| 2009-03-13 | $35.97 | $36.39 | 742,200 | — | — |
| 2009-03-12 | $36.70 | $37.13 | 592,400 | — | — |
| 2009-03-11 | $35.33 | $35.74 | 686,400 | — | — |
| 2009-03-10 | $36.33 | $36.75 | 859,200 | — | — |
| 2009-03-09 | $35.06 | $35.47 | 652,400 | — | — |
| 2009-03-06 | $35.33 | $35.74 | 1,120,200 | — | — |
| 2009-03-05 | $34.88 | $35.29 | 1,252,000 | — | — |
| 2009-03-04 | $35.33 | $35.74 | 1,290,000 | — | — |
| 2009-03-03 | $34.94 | $35.34 | 984,000 | — | — |
| 2009-03-02 | $34.53 | $34.93 | 1,457,200 | — | — |
| 2009-02-27 | $37.70 | $38.14 | 1,001,400 | — | — |
| 2009-02-26 | $36.63 | $37.06 | 1,122,800 | — | — |
| 2009-02-25 | $36.70 | $37.13 | 962,000 | — | — |
| 2009-02-24 | $36.54 | $36.97 | 1,308,400 | — | — |
| 2009-02-23 | $34.36 | $34.76 | 1,187,800 | — | — |
| 2009-02-20 | $34.58 | $34.98 | 1,694,400 | — | — |
| 2009-02-19 | $34.56 | $34.97 | 1,184,800 | — | — |
| 2009-02-18 | $32.80 | $33.18 | 1,357,600 | — | — |
| 2009-02-17 | $31.19 | $31.55 | 1,242,800 | — | — |
| 2009-02-13 | $32.28 | $32.65 | 1,050,400 | — | — |
| 2009-02-12 | $32.26 | $32.63 | 1,537,600 | — | — |
| 2009-02-11 | $31.96 | $32.33 | 926,200 | — | — |
| 2009-02-10 | $31.90 | $32.27 | 1,040,600 | — | — |
| 2009-02-09 | $33.08 | $33.47 | 811,600 | — | — |
| 2009-02-06 | $33.74 | $34.13 | 961,400 | — | — |
| 2009-02-05 | $34.24 | $34.63 | 485,600 | — | — |
| 2009-02-04 | $33.36 | $33.75 | 463,000 | — | — |
| 2009-02-03 | $32.47 | $32.85 | 435,800 | — | — |
| 2009-02-02 | $32.54 | $32.92 | 490,400 | — | — |
| 2009-01-30 | $33.60 | $33.99 | 660,400 | — | — |
| 2009-01-29 | $34.15 | $34.54 | 435,400 | — | — |
| 2009-01-28 | $35.19 | $35.55 | 947,200 | — | — |
| 2009-01-27 | $34.55 | $34.90 | 338,600 | — | — |
| 2009-01-26 | $35.37 | $35.73 | 460,400 | — | — |
| 2009-01-23 | $34.62 | $34.97 | 891,000 | — | — |
| 2009-01-22 | $33.12 | $33.45 | 618,800 | — | — |
| 2009-01-21 | $34.58 | $34.93 | 975,200 | — | — |
| 2009-01-20 | $32.12 | $32.45 | 289,000 | — | — |
| 2009-01-16 | $33.92 | $34.27 | 462,600 | — | — |
| 2009-01-15 | $33.80 | $34.15 | 630,200 | — | — |
| 2009-01-14 | $33.12 | $33.45 | 828,600 | — | — |
| 2009-01-13 | $34.04 | $34.39 | 705,600 | — | — |
| 2009-01-12 | $33.40 | $33.74 | 848,800 | — | — |
| 2009-01-09 | $33.22 | $33.55 | 624,000 | — | — |
| 2009-01-08 | $35.94 | $36.30 | 687,400 | — | — |
| 2009-01-07 | $33.93 | $34.28 | 1,213,000 | — | — |
| 2009-01-06 | $35.77 | $36.14 | 1,461,400 | — | — |
| 2009-01-05 | $34.20 | $34.55 | 1,025,200 | — | — |
| 2009-01-02 | $32.35 | $32.68 | 623,200 | — | — |