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
- 2003-12-12 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 | $67.19 | $84.07 | 154,300 | — | — |
| 2009-12-30 | $68.03 | $85.13 | 114,200 | — | — |
| 2009-12-29 | $68.35 | $85.53 | 117,000 | — | — |
| 2009-12-28 | $68.95 | $86.28 | 234,200 | — | — |
| 2009-12-24 | $67.78 | $84.81 | 263,500 | — | — |
| 2009-12-23 | $69.87 | $87.43 | 174,700 | — | — |
| 2009-12-22 | $68.76 | $86.04 | 205,500 | — | — |
| 2009-12-21 | $68.12 | $85.24 | 293,600 | — | — |
| 2009-12-18 | $66.54 | $83.26 | 363,600 | — | — |
| 2009-12-17 | $66.42 | $83.11 | 241,700 | — | — |
| 2009-12-16 | $67.70 | $84.71 | 243,800 | — | — |
| 2009-12-15 | $68.01 | $85.10 | 359,200 | — | — |
| 2009-12-14 | $68.19 | $85.33 | 274,000 | — | — |
| 2009-12-11 | $67.60 | $84.59 | 449,400 | — | — |
| 2009-12-10 | $67.75 | $84.78 | 443,100 | — | — |
| 2009-12-09 | $67.08 | $83.94 | 400,600 | — | — |
| 2009-12-08 | $65.51 | $81.97 | 357,000 | — | — |
| 2009-12-07 | $65.90 | $82.46 | 448,600 | — | — |
| 2009-12-04 | $64.37 | $80.55 | 342,000 | — | — |
| 2009-12-03 | $65.84 | $82.39 | 342,400 | — | — |
| 2009-12-02 | $66.81 | $83.60 | 382,500 | — | — |
| 2009-12-01 | $64.59 | $80.82 | 443,500 | — | — |
| 2009-11-30 | $65.09 | $81.45 | 257,300 | — | — |
| 2009-11-27 | $64.50 | $80.71 | 194,600 | — | — |
| 2009-11-25 | $66.60 | $82.89 | 252,200 | — | — |
| 2009-11-24 | $66.57 | $82.86 | 450,300 | — | — |
| 2009-11-23 | $65.38 | $81.37 | 304,300 | — | — |
| 2009-11-20 | $65.73 | $81.81 | 311,200 | — | — |
| 2009-11-19 | $65.98 | $82.12 | 367,900 | — | — |
| 2009-11-18 | $65.76 | $81.85 | 721,500 | — | — |
| 2009-11-17 | $64.73 | $80.56 | 541,200 | — | — |
| 2009-11-16 | $64.45 | $80.22 | 428,800 | — | — |
| 2009-11-13 | $63.50 | $79.03 | 320,900 | — | — |
| 2009-11-12 | $63.49 | $79.02 | 425,000 | — | — |
| 2009-11-11 | $64.95 | $80.84 | 330,100 | — | — |
| 2009-11-10 | $64.66 | $80.48 | 285,800 | — | — |
| 2009-11-09 | $64.64 | $80.45 | 559,700 | — | — |
| 2009-11-06 | $63.40 | $78.91 | 772,100 | — | — |
| 2009-11-05 | $64.05 | $79.72 | 401,200 | — | — |
| 2009-11-04 | $62.43 | $77.70 | 486,500 | — | — |
| 2009-11-03 | $62.29 | $77.53 | 405,200 | — | — |
| 2009-11-02 | $61.90 | $77.04 | 521,000 | — | — |
| 2009-10-30 | $62.32 | $77.57 | 520,300 | — | — |
| 2009-10-29 | $64.89 | $80.76 | 918,000 | — | — |
| 2009-10-28 | $63.00 | $78.41 | 850,600 | — | — |
| 2009-10-27 | $62.76 | $78.11 | 471,300 | — | — |
| 2009-10-26 | $63.25 | $78.72 | 384,400 | — | — |
| 2009-10-23 | $64.55 | $80.34 | 181,500 | — | — |
| 2009-10-22 | $64.82 | $80.68 | 209,400 | — | — |
| 2009-10-21 | $64.39 | $80.14 | 478,900 | — | — |
| 2009-10-20 | $64.84 | $80.70 | 445,800 | — | — |
| 2009-10-19 | $66.20 | $82.39 | 306,000 | — | — |
| 2009-10-16 | $65.47 | $81.49 | 326,300 | — | — |
| 2009-10-15 | $64.59 | $80.39 | 564,600 | — | — |
| 2009-10-14 | $65.19 | $81.14 | 421,800 | — | — |
| 2009-10-13 | $64.79 | $80.64 | 265,300 | — | — |
| 2009-10-12 | $64.62 | $80.43 | 333,200 | — | — |
| 2009-10-09 | $63.31 | $78.80 | 204,400 | — | — |
| 2009-10-08 | $63.47 | $79.00 | 547,300 | — | — |
| 2009-10-07 | $61.85 | $76.98 | 512,000 | — | — |
| 2009-10-06 | $62.34 | $77.59 | 405,400 | — | — |
| 2009-10-05 | $60.18 | $74.90 | 283,800 | — | — |
| 2009-10-02 | $59.25 | $73.74 | 278,300 | — | — |
| 2009-10-01 | $59.92 | $74.58 | 425,600 | — | — |
| 2009-09-30 | $61.62 | $76.69 | 547,200 | — | — |
| 2009-09-29 | $61.52 | $76.57 | 472,900 | — | — |
| 2009-09-28 | $60.82 | $75.70 | 356,100 | — | — |
| 2009-09-25 | $59.20 | $73.68 | 400,300 | — | — |
| 2009-09-24 | $59.35 | $73.87 | 397,300 | — | — |
| 2009-09-23 | $59.64 | $74.23 | 389,500 | — | — |
| 2009-09-22 | $59.90 | $74.55 | 332,400 | — | — |
| 2009-09-21 | $58.61 | $72.95 | 465,600 | — | — |
| 2009-09-18 | $59.50 | $74.06 | 655,800 | — | — |
| 2009-09-17 | $58.17 | $72.40 | 704,000 | — | — |
| 2009-09-16 | $59.10 | $73.56 | 474,800 | — | — |
| 2009-09-15 | $58.64 | $72.99 | 301,600 | — | — |
| 2009-09-14 | $58.00 | $72.19 | 392,100 | — | — |
| 2009-09-11 | $58.57 | $72.90 | 429,600 | — | — |
| 2009-09-10 | $58.67 | $73.02 | 594,700 | — | — |
| 2009-09-09 | $57.60 | $71.69 | 754,400 | — | — |
| 2009-09-08 | $57.59 | $71.68 | 842,700 | — | — |
| 2009-09-04 | $57.10 | $71.07 | 661,200 | — | — |
| 2009-09-03 | $55.58 | $69.18 | 628,600 | — | — |
| 2009-09-02 | $54.57 | $67.92 | 672,900 | — | — |
| 2009-09-01 | $53.20 | $66.21 | 528,000 | — | — |
| 2009-08-31 | $53.18 | $66.19 | 723,600 | — | — |
| 2009-08-28 | $54.33 | $67.62 | 590,500 | — | — |
| 2009-08-27 | $53.94 | $66.69 | 482,800 | — | — |
| 2009-08-26 | $52.63 | $65.07 | 220,600 | — | — |
| 2009-08-25 | $52.14 | $64.47 | 400,300 | — | — |
| 2009-08-24 | $52.56 | $64.99 | 293,700 | — | — |
| 2009-08-21 | $52.18 | $64.52 | 254,500 | — | — |
| 2009-08-20 | $51.91 | $64.18 | 225,100 | — | — |
| 2009-08-19 | $51.63 | $63.84 | 269,700 | — | — |
| 2009-08-18 | $51.05 | $63.12 | 222,300 | — | — |
| 2009-08-17 | $50.50 | $62.44 | 348,200 | — | — |
| 2009-08-14 | $51.55 | $63.74 | 322,700 | — | — |
| 2009-08-13 | $52.58 | $65.01 | 411,900 | — | — |
| 2009-08-12 | $51.73 | $63.96 | 352,100 | — | — |
| 2009-08-11 | $51.60 | $63.80 | 454,600 | — | — |
| 2009-08-10 | $53.02 | $65.56 | 421,100 | — | — |
| 2009-08-07 | $53.78 | $66.50 | 536,300 | — | — |
| 2009-08-06 | $52.90 | $65.41 | 429,000 | — | — |
| 2009-08-05 | $53.77 | $66.48 | 814,500 | — | — |
| 2009-08-04 | $53.25 | $65.84 | 484,100 | — | — |
| 2009-08-03 | $53.99 | $66.76 | 672,500 | — | — |
| 2009-07-31 | $53.19 | $65.77 | 893,400 | — | — |
| 2009-07-30 | $50.55 | $62.50 | 661,000 | — | — |
| 2009-07-29 | $51.51 | $63.69 | 1,331,100 | — | — |
| 2009-07-28 | $49.09 | $60.70 | 770,300 | — | — |
| 2009-07-27 | $48.84 | $60.39 | 500,700 | — | — |
| 2009-07-24 | $48.79 | $60.33 | 935,100 | — | — |
| 2009-07-23 | $46.89 | $57.98 | 2,687,100 | — | — |
| 2009-07-22 | $49.16 | $60.78 | 901,000 | — | — |
| 2009-07-21 | $50.30 | $62.19 | 456,700 | — | — |
| 2009-07-20 | $50.50 | $62.44 | 783,800 | — | — |
| 2009-07-17 | $50.02 | $61.85 | 420,100 | — | — |
| 2009-07-16 | $49.93 | $61.74 | 878,400 | — | — |
| 2009-07-15 | $49.68 | $61.43 | 689,600 | — | — |
| 2009-07-14 | $49.01 | $60.60 | 748,900 | — | — |
| 2009-07-13 | $48.53 | $60.00 | 2,366,700 | — | — |
| 2009-07-10 | $51.01 | $63.07 | 905,400 | — | — |
| 2009-07-09 | $52.79 | $65.27 | 436,200 | — | — |
| 2009-07-08 | $52.06 | $64.37 | 745,500 | — | — |
| 2009-07-07 | $52.56 | $64.99 | 598,100 | — | — |
| 2009-07-06 | $53.82 | $66.55 | 789,000 | — | — |
| 2009-07-02 | $55.40 | $68.50 | 369,000 | — | — |
| 2009-07-01 | $55.20 | $68.25 | 738,000 | — | — |
| 2009-06-30 | $54.91 | $67.89 | 681,500 | — | — |
| 2009-06-29 | $53.87 | $66.61 | 557,300 | — | — |
| 2009-06-26 | $52.92 | $65.43 | 3,469,900 | — | — |
| 2009-06-25 | $56.24 | $69.54 | 685,500 | — | — |
| 2009-06-24 | $54.62 | $67.53 | 510,200 | — | — |
| 2009-06-23 | $54.52 | $67.41 | 427,600 | — | — |
| 2009-06-22 | $53.98 | $66.74 | 688,500 | — | — |
| 2009-06-19 | $55.05 | $68.07 | 747,000 | — | — |
| 2009-06-18 | $55.74 | $68.92 | 568,400 | — | — |
| 2009-06-17 | $54.89 | $67.87 | 1,385,800 | — | — |
| 2009-06-16 | $56.81 | $70.24 | 720,600 | — | — |
| 2009-06-15 | $56.79 | $70.22 | 688,000 | — | — |
| 2009-06-12 | $58.28 | $72.06 | 572,300 | — | — |
| 2009-06-11 | $58.65 | $72.52 | 571,300 | — | — |
| 2009-06-10 | $57.20 | $70.72 | 750,200 | — | — |
| 2009-06-09 | $57.19 | $70.71 | 717,400 | — | — |
| 2009-06-08 | $55.55 | $68.68 | 411,500 | — | — |
| 2009-06-05 | $55.83 | $69.03 | 416,900 | — | — |
| 2009-06-04 | $56.09 | $69.35 | 747,400 | — | — |
| 2009-06-03 | $53.58 | $66.25 | 367,000 | — | — |
| 2009-06-02 | $54.58 | $67.48 | 456,100 | — | — |
| 2009-06-01 | $54.47 | $67.35 | 582,500 | — | — |
| 2009-05-29 | $53.63 | $66.31 | 490,700 | — | — |
| 2009-05-28 | $52.43 | $64.83 | 474,800 | — | — |
| 2009-05-27 | $52.19 | $64.09 | 329,000 | — | — |
| 2009-05-26 | $53.06 | $65.16 | 594,500 | — | — |
| 2009-05-22 | $52.58 | $64.57 | 375,600 | — | — |
| 2009-05-21 | $52.30 | $64.23 | 569,300 | — | — |
| 2009-05-20 | $53.18 | $65.31 | 1,095,700 | — | — |
| 2009-05-19 | $53.46 | $65.65 | 747,800 | — | — |
| 2009-05-18 | $53.75 | $66.01 | 1,226,100 | — | — |
| 2009-05-15 | $50.16 | $61.60 | 874,500 | — | — |
| 2009-05-14 | $49.76 | $61.11 | 953,900 | — | — |
| 2009-05-13 | $48.86 | $60.00 | 847,800 | — | — |
| 2009-05-12 | $50.43 | $61.93 | 574,600 | — | — |
| 2009-05-11 | $49.79 | $61.14 | 569,100 | — | — |
| 2009-05-08 | $50.68 | $62.24 | 591,400 | — | — |
| 2009-05-07 | $49.91 | $61.29 | 531,400 | — | — |
| 2009-05-06 | $50.44 | $61.94 | 657,400 | — | — |
| 2009-05-05 | $50.95 | $62.57 | 607,700 | — | — |
| 2009-05-04 | $50.74 | $62.31 | 734,200 | — | — |
| 2009-05-01 | $49.21 | $60.43 | 866,400 | — | — |
| 2009-04-30 | $48.22 | $59.22 | 984,000 | — | — |
| 2009-04-29 | $49.00 | $60.17 | 778,500 | — | — |
| 2009-04-28 | $49.60 | $60.91 | 1,592,800 | — | — |
| 2009-04-27 | $51.54 | $63.29 | 634,500 | — | — |
| 2009-04-24 | $52.02 | $63.88 | 836,200 | — | — |
| 2009-04-23 | $50.34 | $61.82 | 531,700 | — | — |
| 2009-04-22 | $49.98 | $61.38 | 1,186,900 | — | — |
| 2009-04-21 | $48.54 | $59.61 | 1,205,900 | — | — |
| 2009-04-20 | $47.62 | $58.48 | 1,009,300 | — | — |
| 2009-04-17 | $49.11 | $60.31 | 790,200 | — | — |
| 2009-04-16 | $49.13 | $60.33 | 853,100 | — | — |
| 2009-04-15 | $49.77 | $61.12 | 1,028,500 | — | — |
| 2009-04-14 | $50.02 | $61.43 | 1,207,900 | — | — |
| 2009-04-13 | $53.85 | $66.13 | 583,000 | — | — |
| 2009-04-09 | $53.26 | $65.40 | 604,400 | — | — |
| 2009-04-08 | $51.26 | $62.95 | 659,000 | — | — |
| 2009-04-07 | $50.86 | $62.46 | 844,700 | — | — |
| 2009-04-06 | $53.13 | $65.25 | 731,600 | — | — |
| 2009-04-03 | $54.52 | $66.95 | 978,900 | — | — |
| 2009-04-02 | $54.74 | $67.22 | 1,687,800 | — | — |
| 2009-04-01 | $58.74 | $72.13 | 994,700 | — | — |
| 2009-03-31 | $56.37 | $69.22 | 617,900 | — | — |
| 2009-03-30 | $56.36 | $69.21 | 786,800 | — | — |
| 2009-03-27 | $56.93 | $69.91 | 529,600 | — | — |
| 2009-03-26 | $58.90 | $72.33 | 742,300 | — | — |
| 2009-03-25 | $57.43 | $70.53 | 857,300 | — | — |
| 2009-03-24 | $57.07 | $70.08 | 799,300 | — | — |
| 2009-03-23 | $58.46 | $71.79 | 1,104,000 | — | — |
| 2009-03-20 | $55.33 | $67.95 | 1,119,900 | — | — |
| 2009-03-19 | $57.40 | $70.49 | 1,327,500 | — | — |
| 2009-03-18 | $55.60 | $68.28 | 2,588,000 | — | — |
| 2009-03-17 | $55.97 | $68.73 | 1,403,300 | — | — |
| 2009-03-16 | $52.82 | $64.86 | 1,215,600 | — | — |
| 2009-03-13 | $53.43 | $65.61 | 2,281,900 | — | — |
| 2009-03-12 | $61.67 | $75.73 | 678,300 | — | — |
| 2009-03-11 | $59.87 | $73.52 | 1,030,300 | — | — |
| 2009-03-10 | $58.99 | $72.44 | 814,400 | — | — |
| 2009-03-09 | $57.07 | $70.08 | 773,400 | — | — |
| 2009-03-06 | $57.77 | $70.94 | 1,414,500 | — | — |
| 2009-03-05 | $57.47 | $70.57 | 2,515,500 | — | — |
| 2009-03-04 | $60.03 | $73.72 | 1,715,500 | — | — |
| 2009-03-03 | $56.76 | $69.70 | 3,050,300 | — | — |
| 2009-03-02 | $56.02 | $68.79 | 5,074,600 | — | — |
| 2009-02-27 | $52.22 | $64.13 | 1,319,300 | — | — |
| 2009-02-26 | $51.78 | $63.59 | 1,265,100 | — | — |
| 2009-02-25 | $53.76 | $66.02 | 1,309,900 | — | — |
| 2009-02-24 | $55.06 | $67.18 | 1,457,800 | — | — |
| 2009-02-23 | $52.23 | $63.73 | 1,008,800 | — | — |
| 2009-02-20 | $56.17 | $68.53 | 734,600 | — | — |
| 2009-02-19 | $57.81 | $70.53 | 537,700 | — | — |
| 2009-02-18 | $59.27 | $72.32 | 866,700 | — | — |
| 2009-02-17 | $58.98 | $71.96 | 1,381,400 | — | — |
| 2009-02-13 | $59.14 | $72.16 | 761,700 | — | — |
| 2009-02-12 | $61.36 | $74.87 | 991,500 | — | — |
| 2009-02-11 | $60.41 | $73.71 | 1,448,800 | — | — |
| 2009-02-10 | $57.94 | $70.69 | 1,887,700 | — | — |
| 2009-02-09 | $63.01 | $76.88 | 1,034,000 | — | — |
| 2009-02-06 | $63.90 | $77.97 | 928,400 | — | — |
| 2009-02-05 | $63.45 | $77.42 | 982,100 | — | — |
| 2009-02-04 | $61.88 | $75.50 | 979,200 | — | — |
| 2009-02-03 | $62.65 | $76.44 | 1,202,000 | — | — |
| 2009-02-02 | $63.20 | $77.11 | 1,430,700 | — | — |
| 2009-01-30 | $60.17 | $73.41 | 1,315,700 | — | — |
| 2009-01-29 | $57.25 | $69.85 | 720,400 | — | — |
| 2009-01-28 | $56.37 | $68.78 | 452,300 | — | — |
| 2009-01-27 | $54.59 | $66.61 | 414,900 | — | — |
| 2009-01-26 | $54.34 | $66.30 | 426,600 | — | — |
| 2009-01-23 | $53.80 | $65.64 | 732,200 | — | — |
| 2009-01-22 | $53.80 | $65.64 | 1,044,400 | — | — |
| 2009-01-21 | $52.83 | $64.46 | 1,187,900 | — | — |
| 2009-01-20 | $46.51 | $56.75 | 1,253,200 | — | — |
| 2009-01-16 | $51.36 | $62.66 | 884,100 | — | — |
| 2009-01-15 | $51.01 | $62.24 | 1,799,800 | — | — |
| 2009-01-14 | $57.01 | $69.56 | 619,000 | — | — |
| 2009-01-13 | $59.75 | $72.90 | 512,700 | — | — |
| 2009-01-12 | $59.02 | $72.01 | 575,100 | — | — |
| 2009-01-09 | $61.27 | $74.76 | 386,200 | — | — |
| 2009-01-08 | $63.37 | $77.32 | 508,100 | — | — |
| 2009-01-07 | $61.37 | $74.88 | 679,400 | — | — |
| 2009-01-06 | $64.30 | $78.45 | 915,500 | — | — |
| 2009-01-05 | $63.12 | $77.01 | 1,069,700 | — | — |
| 2009-01-02 | $60.89 | $74.29 | 522,900 | — | — |