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
- 1986-05-15 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 | $70.05 | $70.05 | 21,020 | — | — |
| 2009-12-30 | $69.60 | $69.60 | 20,507 | — | — |
| 2009-12-29 | $69.15 | $69.15 | 18,147 | — | — |
| 2009-12-28 | $68.25 | $68.25 | 24,300 | — | — |
| 2009-12-24 | $70.20 | $70.20 | 11,100 | — | — |
| 2009-12-23 | $67.20 | $67.20 | 35,873 | — | — |
| 2009-12-22 | $66.45 | $66.45 | 22,487 | — | — |
| 2009-12-21 | $66.15 | $66.15 | 23,873 | — | — |
| 2009-12-18 | $66.30 | $66.30 | 33,900 | — | — |
| 2009-12-17 | $63.45 | $63.45 | 22,607 | — | — |
| 2009-12-16 | $66.00 | $66.00 | 34,107 | — | — |
| 2009-12-15 | $66.75 | $66.75 | 42,060 | — | — |
| 2009-12-14 | $69.90 | $69.90 | 90,960 | — | — |
| 2009-12-11 | $67.35 | $67.35 | 23,953 | — | — |
| 2009-12-10 | $67.65 | $67.65 | 12,660 | — | — |
| 2009-12-09 | $69.00 | $69.00 | 9,600 | — | — |
| 2009-12-08 | $68.25 | $68.25 | 10,480 | — | — |
| 2009-12-07 | $69.00 | $69.00 | 15,160 | — | — |
| 2009-12-04 | $68.10 | $68.10 | 14,493 | — | — |
| 2009-12-03 | $68.55 | $68.55 | 16,273 | — | — |
| 2009-12-02 | $69.90 | $69.90 | 21,407 | — | — |
| 2009-12-01 | $67.80 | $67.80 | 18,953 | — | — |
| 2009-11-30 | $67.80 | $67.80 | 22,827 | — | — |
| 2009-11-27 | $68.40 | $68.40 | 7,373 | — | — |
| 2009-11-25 | $68.85 | $68.85 | 18,413 | — | — |
| 2009-11-24 | $70.80 | $70.80 | 15,087 | — | — |
| 2009-11-23 | $72.30 | $72.30 | 14,173 | — | — |
| 2009-11-20 | $73.20 | $73.20 | 10,727 | — | — |
| 2009-11-19 | $73.65 | $73.65 | 13,807 | — | — |
| 2009-11-18 | $76.95 | $76.95 | 12,753 | — | — |
| 2009-11-17 | $77.55 | $77.55 | 12,307 | — | — |
| 2009-11-16 | $78.75 | $78.75 | 17,133 | — | — |
| 2009-11-13 | $79.35 | $79.35 | 18,587 | — | — |
| 2009-11-12 | $79.20 | $79.20 | 24,520 | — | — |
| 2009-11-11 | $79.20 | $79.20 | 18,873 | — | — |
| 2009-11-10 | $78.00 | $78.00 | 25,987 | — | — |
| 2009-11-09 | $77.85 | $77.85 | 39,033 | — | — |
| 2009-11-06 | $75.75 | $75.75 | 14,300 | — | — |
| 2009-11-05 | $74.25 | $74.25 | 20,467 | — | — |
| 2009-11-04 | $72.00 | $72.00 | 32,980 | — | — |
| 2009-11-03 | $71.25 | $71.25 | 33,273 | — | — |
| 2009-11-02 | $64.50 | $64.50 | 14,153 | — | — |
| 2009-10-30 | $65.40 | $65.40 | 18,733 | — | — |
| 2009-10-29 | $67.05 | $67.05 | 37,093 | — | — |
| 2009-10-28 | $63.00 | $63.00 | 33,780 | — | — |
| 2009-10-27 | $66.30 | $66.30 | 18,173 | — | — |
| 2009-10-26 | $67.80 | $67.80 | 32,647 | — | — |
| 2009-10-23 | $71.10 | $71.10 | 37,733 | — | — |
| 2009-10-22 | $73.65 | $73.65 | 38,160 | — | — |
| 2009-10-21 | $73.05 | $73.05 | 29,107 | — | — |
| 2009-10-20 | $75.00 | $75.00 | 19,580 | — | — |
| 2009-10-19 | $76.20 | $76.20 | 16,767 | — | — |
| 2009-10-16 | $77.25 | $77.25 | 19,913 | — | — |
| 2009-10-15 | $78.15 | $78.15 | 37,813 | — | — |
| 2009-10-14 | $75.00 | $75.00 | 17,867 | — | — |
| 2009-10-13 | $74.85 | $74.85 | 21,600 | — | — |
| 2009-10-12 | $76.50 | $76.50 | 13,147 | — | — |
| 2009-10-09 | $78.90 | $78.90 | 15,167 | — | — |
| 2009-10-08 | $77.70 | $77.70 | 42,653 | — | — |
| 2009-10-07 | $80.55 | $80.55 | 15,927 | — | — |
| 2009-10-06 | $82.20 | $82.20 | 30,607 | — | — |
| 2009-10-05 | $80.70 | $80.70 | 34,860 | — | — |
| 2009-10-02 | $84.90 | $84.90 | 118,273 | — | — |
| 2009-10-01 | $81.45 | $81.45 | 31,580 | — | — |
| 2009-09-30 | $82.35 | $82.35 | 27,533 | — | — |
| 2009-09-29 | $81.75 | $81.75 | 43,660 | — | — |
| 2009-09-28 | $76.20 | $76.20 | 13,860 | — | — |
| 2009-09-25 | $74.25 | $74.25 | 18,400 | — | — |
| 2009-09-24 | $75.00 | $75.00 | 18,293 | — | — |
| 2009-09-23 | $78.15 | $78.15 | 13,260 | — | — |
| 2009-09-22 | $79.20 | $79.20 | 13,020 | — | — |
| 2009-09-21 | $80.10 | $80.10 | 13,193 | — | — |
| 2009-09-18 | $82.05 | $82.05 | 16,193 | — | — |
| 2009-09-17 | $81.75 | $81.75 | 15,007 | — | — |
| 2009-09-16 | $81.90 | $81.90 | 15,060 | — | — |
| 2009-09-15 | $81.00 | $81.00 | 15,907 | — | — |
| 2009-09-14 | $81.60 | $81.60 | 9,773 | — | — |
| 2009-09-11 | $83.10 | $83.10 | 8,113 | — | — |
| 2009-09-10 | $82.80 | $82.80 | 17,293 | — | — |
| 2009-09-09 | $83.55 | $83.55 | 17,633 | — | — |
| 2009-09-08 | $80.10 | $80.10 | 17,347 | — | — |
| 2009-09-04 | $81.90 | $81.90 | 12,980 | — | — |
| 2009-09-03 | $79.50 | $79.50 | 8,507 | — | — |
| 2009-09-02 | $81.45 | $81.45 | 9,947 | — | — |
| 2009-09-01 | $82.65 | $82.65 | 13,713 | — | — |
| 2009-08-31 | $86.10 | $86.10 | 17,613 | — | — |
| 2009-08-28 | $89.25 | $89.25 | 9,260 | — | — |
| 2009-08-27 | $93.75 | $93.75 | 11,173 | — | — |
| 2009-08-26 | $95.40 | $95.40 | 8,787 | — | — |
| 2009-08-25 | $97.20 | $97.20 | 9,407 | — | — |
| 2009-08-24 | $98.40 | $98.40 | 30,240 | — | — |
| 2009-08-21 | $90.45 | $90.45 | 37,793 | — | — |
| 2009-08-20 | $79.20 | $79.20 | 22,893 | — | — |
| 2009-08-19 | $77.70 | $77.70 | 23,673 | — | — |
| 2009-08-18 | $77.55 | $77.55 | 16,293 | — | — |
| 2009-08-17 | $79.20 | $79.20 | 23,033 | — | — |
| 2009-08-14 | $87.15 | $87.15 | 14,927 | — | — |
| 2009-08-13 | $91.50 | $91.50 | 9,127 | — | — |
| 2009-08-12 | $94.80 | $94.80 | 10,160 | — | — |
| 2009-08-11 | $95.85 | $95.85 | 9,207 | — | — |
| 2009-08-10 | $98.85 | $98.85 | 12,447 | — | — |
| 2009-08-07 | $102.00 | $102.00 | 9,273 | — | — |
| 2009-08-06 | $104.10 | $104.10 | 11,827 | — | — |
| 2009-08-05 | $108.75 | $108.75 | 7,687 | — | — |
| 2009-08-04 | $110.85 | $110.85 | 20,213 | — | — |
| 2009-08-03 | $108.45 | $108.45 | 14,047 | — | — |
| 2009-07-31 | $114.00 | $114.00 | 9,053 | — | — |
| 2009-07-30 | $114.00 | $114.00 | 15,300 | — | — |
| 2009-07-29 | $116.10 | $116.10 | 21,553 | — | — |
| 2009-07-28 | $117.90 | $117.90 | 12,093 | — | — |
| 2009-07-27 | $118.95 | $118.95 | 34,373 | — | — |
| 2009-07-24 | $114.45 | $114.45 | 17,693 | — | — |
| 2009-07-23 | $112.20 | $112.20 | 30,600 | — | — |
| 2009-07-22 | $105.30 | $105.30 | 3,853 | — | — |
| 2009-07-21 | $105.60 | $105.60 | 3,573 | — | — |
| 2009-07-20 | $105.90 | $105.90 | 5,567 | — | — |
| 2009-07-17 | $103.95 | $103.95 | 8,093 | — | — |
| 2009-07-16 | $107.85 | $107.85 | 4,320 | — | — |
| 2009-07-15 | $107.40 | $107.40 | 7,353 | — | — |
| 2009-07-14 | $105.45 | $105.45 | 4,900 | — | — |
| 2009-07-13 | $106.35 | $106.35 | 6,007 | — | — |
| 2009-07-10 | $106.50 | $106.50 | 33,873 | — | — |
| 2009-07-09 | $103.20 | $103.20 | 20,600 | — | — |
| 2009-07-08 | $108.15 | $108.15 | 11,373 | — | — |
| 2009-07-07 | $108.90 | $108.90 | 9,027 | — | — |
| 2009-07-06 | $106.35 | $106.35 | 7,820 | — | — |
| 2009-07-02 | $111.60 | $111.60 | 14,453 | — | — |
| 2009-07-01 | $116.55 | $116.55 | 10,233 | — | — |
| 2009-06-30 | $117.30 | $117.30 | 12,000 | — | — |
| 2009-06-29 | $121.65 | $121.65 | 21,567 | — | — |
| 2009-06-26 | $116.10 | $116.10 | 54,933 | — | — |
| 2009-06-25 | $117.00 | $117.00 | 39,853 | — | — |
| 2009-06-24 | $132.15 | $132.15 | 8,333 | — | — |
| 2009-06-23 | $133.20 | $133.20 | 11,480 | — | — |
| 2009-06-22 | $127.50 | $127.50 | 9,993 | — | — |
| 2009-06-19 | $139.80 | $139.80 | 10,747 | — | — |
| 2009-06-18 | $144.00 | $144.00 | 25,920 | — | — |
| 2009-06-17 | $133.35 | $133.35 | 5,487 | — | — |
| 2009-06-16 | $135.15 | $135.15 | 7,760 | — | — |
| 2009-06-15 | $144.45 | $144.45 | 10,140 | — | — |
| 2009-06-12 | $158.10 | $158.10 | 7,580 | — | — |
| 2009-06-11 | $157.05 | $157.05 | 6,187 | — | — |
| 2009-06-10 | $160.50 | $160.50 | 8,060 | — | — |
| 2009-06-09 | $163.20 | $163.20 | 10,393 | — | — |
| 2009-06-08 | $165.30 | $165.30 | 10,887 | — | — |
| 2009-06-05 | $165.00 | $165.00 | 36,327 | — | — |
| 2009-06-04 | $164.10 | $164.10 | 16,893 | — | — |
| 2009-06-03 | $163.80 | $163.80 | 31,240 | — | — |
| 2009-06-02 | $154.95 | $154.95 | 53,387 | — | — |
| 2009-06-01 | $168.30 | $168.30 | 426,893 | — | — |
| 2009-05-29 | $135.30 | $135.30 | 13,953 | — | — |
| 2009-05-28 | $121.95 | $121.95 | 1,833 | — | — |
| 2009-05-27 | $123.90 | $123.90 | 3,300 | — | — |
| 2009-05-26 | $123.00 | $123.00 | 3,333 | — | — |
| 2009-05-22 | $119.25 | $119.25 | 2,020 | — | — |
| 2009-05-21 | $118.50 | $118.50 | 2,520 | — | — |
| 2009-05-20 | $126.30 | $126.30 | 9,847 | — | — |
| 2009-05-19 | $115.95 | $115.95 | 1,860 | — | — |
| 2009-05-18 | $121.80 | $121.80 | 1,620 | — | — |
| 2009-05-15 | $115.35 | $115.35 | 2,947 | — | — |
| 2009-05-14 | $123.90 | $123.90 | 3,713 | — | — |
| 2009-05-13 | $117.00 | $117.00 | 3,173 | — | — |
| 2009-05-12 | $121.05 | $121.05 | 3,220 | — | — |
| 2009-05-11 | $126.30 | $126.30 | 2,167 | — | — |
| 2009-05-08 | $120.75 | $120.75 | 2,353 | — | — |
| 2009-05-07 | $119.55 | $119.55 | 2,547 | — | — |
| 2009-05-06 | $126.15 | $126.15 | 3,760 | — | — |
| 2009-05-05 | $133.20 | $133.20 | 7,547 | — | — |
| 2009-05-04 | $150.60 | $150.60 | 3,267 | — | — |
| 2009-05-01 | $145.65 | $145.65 | 7,207 | — | — |
| 2009-04-30 | $129.90 | $129.90 | 6,940 | — | — |
| 2009-04-29 | $136.50 | $136.50 | 5,033 | — | — |
| 2009-04-28 | $127.35 | $127.35 | 4,660 | — | — |
| 2009-04-27 | $116.55 | $116.55 | 5,467 | — | — |
| 2009-04-24 | $115.65 | $115.65 | 1,893 | — | — |
| 2009-04-23 | $115.80 | $115.80 | 3,727 | — | — |
| 2009-04-22 | $118.20 | $118.20 | 2,813 | — | — |
| 2009-04-21 | $116.25 | $116.25 | 2,100 | — | — |
| 2009-04-20 | $111.60 | $111.60 | 2,447 | — | — |
| 2009-04-17 | $116.25 | $116.25 | 1,847 | — | — |
| 2009-04-16 | $115.35 | $115.35 | 2,073 | — | — |
| 2009-04-15 | $112.50 | $112.50 | 2,547 | — | — |
| 2009-04-14 | $109.50 | $109.50 | 1,607 | — | — |
| 2009-04-13 | $111.75 | $111.75 | 1,640 | — | — |
| 2009-04-09 | $110.25 | $110.25 | 2,393 | — | — |
| 2009-04-08 | $107.85 | $107.85 | 1,727 | — | — |
| 2009-04-07 | $102.90 | $102.90 | 1,720 | — | — |
| 2009-04-06 | $103.80 | $103.80 | 1,440 | — | — |
| 2009-04-03 | $108.00 | $108.00 | 1,087 | — | — |
| 2009-04-02 | $105.00 | $105.00 | 3,453 | — | — |
| 2009-04-01 | $102.15 | $102.15 | 1,467 | — | — |
| 2009-03-31 | $97.65 | $97.65 | 1,227 | — | — |
| 2009-03-30 | $90.90 | $90.90 | 1,780 | — | — |
| 2009-03-27 | $93.45 | $93.45 | 1,987 | — | — |
| 2009-03-26 | $105.00 | $105.00 | 3,720 | — | — |
| 2009-03-25 | $96.00 | $96.00 | 3,167 | — | — |
| 2009-03-24 | $86.85 | $86.85 | 2,940 | — | — |
| 2009-03-23 | $102.90 | $102.90 | 3,380 | — | — |
| 2009-03-20 | $102.75 | $102.75 | 3,293 | — | — |
| 2009-03-19 | $104.10 | $104.10 | 1,020 | — | — |
| 2009-03-18 | $102.00 | $102.00 | 2,200 | — | — |
| 2009-03-17 | $94.50 | $94.50 | 2,280 | — | — |
| 2009-03-16 | $93.45 | $93.45 | 1,580 | — | — |
| 2009-03-13 | $98.25 | $98.25 | 1,807 | — | — |
| 2009-03-12 | $95.25 | $95.25 | 3,153 | — | — |
| 2009-03-11 | $89.70 | $89.70 | 2,267 | — | — |
| 2009-03-10 | $90.00 | $90.00 | 2,993 | — | — |
| 2009-03-09 | $83.70 | $83.70 | 3,113 | — | — |
| 2009-03-06 | $80.25 | $80.25 | 2,267 | — | — |
| 2009-03-05 | $83.10 | $83.10 | 3,467 | — | — |
| 2009-03-04 | $96.45 | $96.45 | 3,460 | — | — |
| 2009-03-03 | $96.60 | $96.60 | 3,640 | — | — |
| 2009-03-02 | $102.15 | $102.15 | 2,953 | — | — |
| 2009-02-27 | $102.90 | $102.90 | 2,800 | — | — |
| 2009-02-26 | $102.15 | $102.15 | 2,653 | — | — |
| 2009-02-25 | $106.50 | $106.50 | 2,687 | — | — |
| 2009-02-24 | $119.40 | $119.40 | 2,700 | — | — |
| 2009-02-23 | $109.05 | $109.05 | 1,847 | — | — |
| 2009-02-20 | $119.25 | $119.25 | 1,827 | — | — |
| 2009-02-19 | $125.10 | $125.10 | 973 | — | — |
| 2009-02-18 | $127.50 | $127.50 | 1,820 | — | — |
| 2009-02-17 | $133.65 | $133.65 | 2,913 | — | — |
| 2009-02-13 | $148.50 | $148.50 | 2,333 | — | — |
| 2009-02-12 | $163.95 | $163.95 | 3,940 | — | — |
| 2009-02-11 | $163.35 | $163.35 | 1,687 | — | — |
| 2009-02-10 | $166.80 | $166.80 | 4,180 | — | — |
| 2009-02-09 | $172.50 | $172.50 | 2,753 | — | — |
| 2009-02-06 | $167.40 | $167.40 | 3,907 | — | — |
| 2009-02-05 | $157.50 | $157.50 | 4,307 | — | — |
| 2009-02-04 | $143.70 | $143.70 | 4,233 | — | — |
| 2009-02-03 | $140.25 | $140.25 | 5,673 | — | — |
| 2009-02-02 | $125.70 | $125.70 | 2,827 | — | — |
| 2009-01-30 | $111.45 | $111.45 | 1,840 | — | — |
| 2009-01-29 | $120.00 | $120.00 | 2,640 | — | — |
| 2009-01-28 | $116.25 | $116.25 | 4,447 | — | — |
| 2009-01-27 | $105.30 | $105.30 | 1,573 | — | — |
| 2009-01-26 | $105.00 | $105.00 | 2,460 | — | — |
| 2009-01-23 | $103.65 | $103.65 | 4,000 | — | — |
| 2009-01-22 | $101.70 | $101.70 | 2,720 | — | — |
| 2009-01-21 | $105.90 | $105.90 | 2,860 | — | — |
| 2009-01-20 | $97.65 | $97.65 | 2,420 | — | — |
| 2009-01-16 | $110.40 | $110.40 | 1,720 | — | — |
| 2009-01-15 | $114.15 | $114.15 | 1,747 | — | — |
| 2009-01-14 | $100.20 | $100.20 | 1,247 | — | — |
| 2009-01-13 | $112.20 | $112.20 | 800 | — | — |
| 2009-01-12 | $103.50 | $103.50 | 2,187 | — | — |
| 2009-01-09 | $107.25 | $107.25 | 2,040 | — | — |
| 2009-01-08 | $126.90 | $126.90 | 2,607 | — | — |
| 2009-01-07 | $127.65 | $127.65 | 2,533 | — | — |
| 2009-01-06 | $129.75 | $129.75 | 1,900 | — | — |
| 2009-01-05 | $121.80 | $121.80 | 2,440 | — | — |
| 2009-01-02 | $119.85 | $119.85 | 3,320 | — | — |