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
- 1997-10-17 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 | $90.00 | $196.04 | 37,040 | — | — |
| 2009-12-30 | $91.20 | $198.66 | 41,170 | — | — |
| 2009-12-29 | $91.80 | $196.22 | 35,290 | — | — |
| 2009-12-28 | $91.70 | $196.00 | 30,760 | — | — |
| 2009-12-24 | $91.50 | $195.58 | 10,450 | — | — |
| 2009-12-23 | $90.70 | $193.87 | 25,240 | — | — |
| 2009-12-22 | $90.70 | $193.87 | 46,220 | — | — |
| 2009-12-21 | $91.60 | $195.79 | 35,310 | — | — |
| 2009-12-18 | $92.90 | $198.57 | 97,480 | — | — |
| 2009-12-17 | $92.90 | $198.57 | 29,900 | — | — |
| 2009-12-16 | $92.80 | $198.35 | 65,240 | — | — |
| 2009-12-15 | $92.40 | $197.50 | 106,280 | — | — |
| 2009-12-14 | $93.50 | $199.85 | 77,840 | — | — |
| 2009-12-11 | $94.00 | $200.92 | 51,860 | — | — |
| 2009-12-10 | $93.40 | $199.64 | 90,030 | — | — |
| 2009-12-09 | $93.60 | $200.06 | 59,360 | — | — |
| 2009-12-08 | $92.30 | $197.29 | 32,810 | — | — |
| 2009-12-07 | $92.10 | $196.86 | 27,690 | — | — |
| 2009-12-04 | $93.00 | $198.78 | 66,060 | — | — |
| 2009-12-03 | $90.40 | $193.22 | 40,530 | — | — |
| 2009-12-02 | $90.30 | $193.01 | 36,220 | — | — |
| 2009-12-01 | $89.20 | $190.66 | 32,420 | — | — |
| 2009-11-30 | $88.10 | $188.31 | 47,100 | — | — |
| 2009-11-27 | $85.60 | $182.96 | 20,990 | — | — |
| 2009-11-25 | $87.00 | $185.96 | 30,210 | — | — |
| 2009-11-24 | $86.10 | $184.03 | 19,840 | — | — |
| 2009-11-23 | $86.30 | $184.46 | 33,910 | — | — |
| 2009-11-20 | $85.90 | $183.61 | 23,380 | — | — |
| 2009-11-19 | $84.60 | $180.83 | 30,890 | — | — |
| 2009-11-18 | $85.90 | $183.61 | 19,730 | — | — |
| 2009-11-17 | $84.50 | $180.61 | 48,770 | — | — |
| 2009-11-16 | $86.30 | $184.46 | 37,320 | — | — |
| 2009-11-13 | $84.10 | $179.76 | 25,290 | — | — |
| 2009-11-12 | $83.20 | $177.83 | 26,290 | — | — |
| 2009-11-11 | $84.70 | $181.04 | 25,520 | — | — |
| 2009-11-10 | $83.80 | $179.12 | 21,970 | — | — |
| 2009-11-09 | $84.90 | $181.47 | 32,100 | — | — |
| 2009-11-06 | $83.40 | $178.26 | 26,160 | — | — |
| 2009-11-05 | $84.10 | $179.76 | 30,730 | — | — |
| 2009-11-04 | $82.50 | $176.34 | 49,680 | — | — |
| 2009-11-03 | $84.40 | $180.40 | 56,180 | — | — |
| 2009-11-02 | $82.80 | $176.98 | 48,580 | — | — |
| 2009-10-30 | $83.70 | $178.90 | 222,740 | — | — |
| 2009-10-29 | $84.20 | $179.97 | 65,240 | — | — |
| 2009-10-28 | $83.50 | $178.48 | 47,630 | — | — |
| 2009-10-27 | $84.60 | $180.83 | 42,960 | — | — |
| 2009-10-26 | $84.40 | $180.40 | 34,080 | — | — |
| 2009-10-23 | $84.40 | $180.40 | 36,860 | — | — |
| 2009-10-22 | $85.90 | $183.61 | 38,550 | — | — |
| 2009-10-21 | $84.80 | $181.25 | 70,510 | — | — |
| 2009-10-20 | $85.30 | $182.32 | 49,330 | — | — |
| 2009-10-19 | $86.10 | $184.03 | 63,560 | — | — |
| 2009-10-16 | $85.60 | $182.96 | 61,240 | — | — |
| 2009-10-15 | $85.70 | $183.18 | 95,200 | — | — |
| 2009-10-14 | $84.40 | $180.40 | 58,750 | — | — |
| 2009-10-13 | $84.20 | $179.97 | 44,460 | — | — |
| 2009-10-12 | $84.00 | $179.54 | 42,020 | — | — |
| 2009-10-09 | $83.10 | $177.62 | 39,650 | — | — |
| 2009-10-08 | $82.20 | $175.70 | 94,510 | — | — |
| 2009-10-07 | $81.90 | $175.06 | 109,950 | — | — |
| 2009-10-06 | $81.90 | $175.06 | 329,400 | — | — |
| 2009-10-05 | $87.10 | $186.17 | 59,940 | — | — |
| 2009-10-02 | $87.10 | $186.17 | 25,170 | — | — |
| 2009-10-01 | $87.90 | $187.88 | 37,070 | — | — |
| 2009-09-30 | $90.40 | $193.22 | 42,910 | — | — |
| 2009-09-29 | $91.30 | $195.15 | 50,970 | — | — |
| 2009-09-28 | $94.70 | $202.42 | 36,540 | — | — |
| 2009-09-25 | $92.60 | $197.93 | 16,820 | — | — |
| 2009-09-24 | $91.80 | $196.22 | 21,740 | — | — |
| 2009-09-23 | $92.70 | $198.14 | 25,910 | — | — |
| 2009-09-22 | $94.90 | $202.84 | 20,990 | — | — |
| 2009-09-21 | $94.10 | $201.13 | 15,320 | — | — |
| 2009-09-18 | $93.90 | $200.71 | 36,500 | — | — |
| 2009-09-17 | $94.40 | $201.77 | 22,410 | — | — |
| 2009-09-16 | $93.40 | $199.64 | 18,160 | — | — |
| 2009-09-15 | $93.30 | $199.42 | 9,900 | — | — |
| 2009-09-14 | $92.80 | $198.35 | 17,400 | — | — |
| 2009-09-11 | $92.20 | $197.07 | 12,030 | — | — |
| 2009-09-10 | $94.40 | $198.12 | 21,010 | — | — |
| 2009-09-09 | $94.20 | $197.70 | 25,130 | — | — |
| 2009-09-08 | $93.20 | $195.60 | 20,650 | — | — |
| 2009-09-04 | $91.90 | $192.87 | 17,820 | — | — |
| 2009-09-03 | $90.70 | $190.35 | 18,760 | — | — |
| 2009-09-02 | $90.00 | $188.89 | 14,810 | — | — |
| 2009-09-01 | $91.00 | $190.98 | 26,340 | — | — |
| 2009-08-31 | $92.60 | $194.34 | 42,880 | — | — |
| 2009-08-28 | $93.90 | $197.07 | 20,710 | — | — |
| 2009-08-27 | $95.20 | $199.80 | 25,240 | — | — |
| 2009-08-26 | $95.60 | $200.64 | 19,240 | — | — |
| 2009-08-25 | $95.30 | $200.01 | 10,810 | — | — |
| 2009-08-24 | $95.20 | $199.80 | 13,690 | — | — |
| 2009-08-21 | $95.60 | $200.64 | 30,100 | — | — |
| 2009-08-20 | $93.30 | $195.81 | 18,200 | — | — |
| 2009-08-19 | $90.80 | $190.56 | 14,550 | — | — |
| 2009-08-18 | $91.00 | $190.98 | 12,240 | — | — |
| 2009-08-17 | $90.90 | $190.77 | 19,590 | — | — |
| 2009-08-14 | $93.30 | $195.81 | 23,940 | — | — |
| 2009-08-13 | $94.70 | $198.75 | 19,920 | — | — |
| 2009-08-12 | $95.80 | $201.06 | 17,760 | — | — |
| 2009-08-11 | $94.80 | $198.96 | 19,310 | — | — |
| 2009-08-10 | $96.20 | $201.90 | 23,230 | — | — |
| 2009-08-07 | $97.10 | $203.79 | 29,950 | — | — |
| 2009-08-06 | $96.00 | $201.48 | 17,900 | — | — |
| 2009-08-05 | $97.50 | $204.63 | 31,980 | — | — |
| 2009-08-04 | $97.50 | $204.63 | 31,040 | — | — |
| 2009-08-03 | $95.60 | $200.64 | 34,460 | — | — |
| 2009-07-31 | $93.10 | $195.39 | 51,090 | — | — |
| 2009-07-30 | $94.70 | $198.75 | 42,070 | — | — |
| 2009-07-29 | $93.30 | $195.81 | 21,810 | — | — |
| 2009-07-28 | $92.20 | $193.50 | 15,000 | — | — |
| 2009-07-27 | $90.50 | $189.93 | 15,920 | — | — |
| 2009-07-24 | $91.10 | $191.19 | 9,580 | — | — |
| 2009-07-23 | $91.60 | $192.24 | 35,980 | — | — |
| 2009-07-22 | $89.60 | $188.05 | 12,450 | — | — |
| 2009-07-21 | $88.40 | $185.53 | 17,130 | — | — |
| 2009-07-20 | $88.50 | $185.74 | 11,170 | — | — |
| 2009-07-17 | $87.20 | $183.01 | 15,690 | — | — |
| 2009-07-16 | $89.80 | $188.47 | 16,820 | — | — |
| 2009-07-15 | $88.80 | $186.37 | 26,610 | — | — |
| 2009-07-14 | $84.80 | $177.97 | 12,300 | — | — |
| 2009-07-13 | $84.50 | $177.34 | 17,730 | — | — |
| 2009-07-10 | $83.40 | $175.03 | 16,220 | — | — |
| 2009-07-09 | $83.20 | $174.61 | 14,820 | — | — |
| 2009-07-08 | $85.10 | $178.60 | 18,260 | — | — |
| 2009-07-07 | $84.90 | $178.18 | 19,000 | — | — |
| 2009-07-06 | $86.50 | $181.54 | 18,330 | — | — |
| 2009-07-02 | $86.20 | $180.91 | 29,960 | — | — |
| 2009-07-01 | $90.30 | $189.51 | 37,040 | — | — |
| 2009-06-30 | $88.90 | $186.58 | 31,880 | — | — |
| 2009-06-29 | $87.80 | $184.27 | 21,460 | — | — |
| 2009-06-26 | $87.50 | $183.64 | 87,790 | — | — |
| 2009-06-25 | $86.20 | $180.91 | 20,770 | — | — |
| 2009-06-24 | $84.70 | $177.76 | 20,070 | — | — |
| 2009-06-23 | $83.90 | $176.08 | 23,580 | — | — |
| 2009-06-22 | $84.20 | $176.71 | 19,650 | — | — |
| 2009-06-19 | $85.30 | $179.02 | 35,910 | — | — |
| 2009-06-18 | $84.50 | $177.34 | 14,080 | — | — |
| 2009-06-17 | $83.00 | $174.19 | 25,910 | — | — |
| 2009-06-16 | $83.00 | $174.19 | 17,070 | — | — |
| 2009-06-15 | $84.40 | $177.13 | 17,730 | — | — |
| 2009-06-12 | $85.70 | $179.86 | 24,660 | — | — |
| 2009-06-11 | $84.00 | $176.29 | 28,420 | — | — |
| 2009-06-10 | $86.00 | $176.90 | 40,240 | — | — |
| 2009-06-09 | $86.10 | $177.11 | 28,030 | — | — |
| 2009-06-08 | $85.80 | $176.49 | 24,960 | — | — |
| 2009-06-05 | $85.80 | $176.49 | 25,920 | — | — |
| 2009-06-04 | $86.40 | $177.72 | 35,140 | — | — |
| 2009-06-03 | $86.70 | $178.34 | 49,320 | — | — |
| 2009-06-02 | $86.30 | $177.52 | 186,450 | — | — |
| 2009-06-01 | $92.00 | $189.24 | 29,310 | — | — |
| 2009-05-29 | $88.70 | $182.46 | 29,770 | — | — |
| 2009-05-28 | $87.10 | $179.16 | 33,350 | — | — |
| 2009-05-27 | $88.20 | $181.43 | 13,900 | — | — |
| 2009-05-26 | $90.40 | $185.95 | 21,620 | — | — |
| 2009-05-22 | $86.10 | $177.11 | 12,180 | — | — |
| 2009-05-21 | $86.50 | $177.93 | 21,370 | — | — |
| 2009-05-20 | $86.10 | $177.11 | 22,200 | — | — |
| 2009-05-19 | $87.40 | $179.78 | 13,370 | — | — |
| 2009-05-18 | $89.70 | $184.51 | 14,820 | — | — |
| 2009-05-15 | $85.10 | $175.05 | 24,900 | — | — |
| 2009-05-14 | $86.50 | $177.93 | 15,980 | — | — |
| 2009-05-13 | $85.60 | $176.08 | 30,060 | — | — |
| 2009-05-12 | $87.30 | $179.58 | 24,300 | — | — |
| 2009-05-11 | $88.10 | $181.22 | 22,720 | — | — |
| 2009-05-08 | $88.80 | $182.66 | 29,050 | — | — |
| 2009-05-07 | $85.50 | $175.87 | 35,430 | — | — |
| 2009-05-06 | $87.90 | $180.81 | 23,930 | — | — |
| 2009-05-05 | $86.40 | $177.72 | 37,540 | — | — |
| 2009-05-04 | $91.20 | $187.60 | 31,370 | — | — |
| 2009-05-01 | $90.20 | $185.54 | 38,930 | — | — |
| 2009-04-30 | $92.50 | $190.27 | 33,710 | — | — |
| 2009-04-29 | $96.00 | $197.47 | 26,650 | — | — |
| 2009-04-28 | $94.10 | $193.56 | 16,450 | — | — |
| 2009-04-27 | $94.30 | $193.97 | 25,750 | — | — |
| 2009-04-24 | $95.50 | $196.44 | 24,780 | — | — |
| 2009-04-23 | $94.90 | $195.21 | 20,670 | — | — |
| 2009-04-22 | $94.10 | $193.56 | 26,380 | — | — |
| 2009-04-21 | $97.10 | $199.73 | 25,550 | — | — |
| 2009-04-20 | $94.40 | $194.18 | 24,920 | — | — |
| 2009-04-17 | $98.10 | $201.79 | 19,660 | — | — |
| 2009-04-16 | $97.40 | $200.35 | 27,190 | — | — |
| 2009-04-15 | $97.00 | $199.53 | 17,910 | — | — |
| 2009-04-14 | $94.10 | $193.56 | 21,920 | — | — |
| 2009-04-13 | $98.20 | $202.00 | 16,590 | — | — |
| 2009-04-09 | $99.20 | $204.05 | 34,880 | — | — |
| 2009-04-08 | $95.10 | $195.62 | 26,770 | — | — |
| 2009-04-07 | $96.70 | $198.91 | 18,210 | — | — |
| 2009-04-06 | $101.40 | $208.58 | 22,380 | — | — |
| 2009-04-03 | $100.90 | $207.55 | 22,760 | — | — |
| 2009-04-02 | $101.50 | $208.78 | 32,670 | — | — |
| 2009-04-01 | $99.80 | $205.29 | 37,980 | — | — |
| 2009-03-31 | $98.60 | $202.82 | 50,030 | — | — |
| 2009-03-30 | $96.40 | $198.29 | 22,040 | — | — |
| 2009-03-27 | $97.00 | $199.53 | 27,070 | — | — |
| 2009-03-26 | $99.80 | $205.29 | 31,960 | — | — |
| 2009-03-25 | $97.20 | $199.94 | 19,930 | — | — |
| 2009-03-24 | $92.20 | $189.65 | 23,200 | — | — |
| 2009-03-23 | $99.70 | $205.08 | 25,260 | — | — |
| 2009-03-20 | $89.90 | $184.92 | 29,960 | — | — |
| 2009-03-19 | $97.50 | $200.56 | 17,380 | — | — |
| 2009-03-18 | $99.90 | $205.49 | 28,240 | — | — |
| 2009-03-17 | $97.30 | $200.15 | 19,340 | — | — |
| 2009-03-16 | $91.60 | $188.42 | 17,740 | — | — |
| 2009-03-13 | $94.20 | $193.77 | 11,960 | — | — |
| 2009-03-12 | $96.10 | $197.68 | 20,280 | — | — |
| 2009-03-11 | $89.30 | $180.19 | 13,810 | — | — |
| 2009-03-10 | $90.90 | $183.42 | 22,260 | — | — |
| 2009-03-09 | $86.00 | $173.53 | 14,040 | — | — |
| 2009-03-06 | $87.70 | $176.96 | 19,750 | — | — |
| 2009-03-05 | $86.30 | $174.14 | 15,280 | — | — |
| 2009-03-04 | $90.80 | $183.22 | 17,860 | — | — |
| 2009-03-03 | $87.80 | $177.17 | 18,960 | — | — |
| 2009-03-02 | $89.60 | $180.80 | 21,890 | — | — |
| 2009-02-27 | $91.40 | $184.43 | 14,450 | — | — |
| 2009-02-26 | $91.80 | $185.24 | 12,830 | — | — |
| 2009-02-25 | $95.70 | $193.11 | 17,320 | — | — |
| 2009-02-24 | $97.40 | $196.54 | 23,500 | — | — |
| 2009-02-23 | $90.50 | $182.61 | 16,050 | — | — |
| 2009-02-20 | $95.50 | $192.70 | 24,590 | — | — |
| 2009-02-19 | $91.40 | $184.43 | 17,250 | — | — |
| 2009-02-18 | $94.30 | $190.28 | 11,250 | — | — |
| 2009-02-17 | $93.40 | $188.47 | 25,320 | — | — |
| 2009-02-13 | $96.30 | $194.32 | 13,700 | — | — |
| 2009-02-12 | $100.20 | $202.19 | 20,040 | — | — |
| 2009-02-11 | $99.00 | $199.77 | 17,680 | — | — |
| 2009-02-10 | $97.60 | $196.94 | 38,220 | — | — |
| 2009-02-09 | $104.30 | $210.46 | 12,140 | — | — |
| 2009-02-06 | $104.00 | $209.85 | 16,050 | — | — |
| 2009-02-05 | $100.40 | $202.59 | 21,000 | — | — |
| 2009-02-04 | $101.50 | $204.81 | 18,230 | — | — |
| 2009-02-03 | $102.80 | $207.43 | 13,810 | — | — |
| 2009-02-02 | $103.60 | $209.05 | 20,650 | — | — |
| 2009-01-30 | $99.50 | $200.77 | 21,130 | — | — |
| 2009-01-29 | $101.30 | $204.41 | 14,340 | — | — |
| 2009-01-28 | $105.60 | $213.08 | 29,450 | — | — |
| 2009-01-27 | $102.50 | $206.83 | 12,150 | — | — |
| 2009-01-26 | $101.90 | $205.62 | 18,280 | — | — |
| 2009-01-23 | $102.20 | $206.22 | 11,840 | — | — |
| 2009-01-22 | $101.40 | $204.61 | 18,470 | — | — |
| 2009-01-21 | $102.20 | $206.22 | 27,110 | — | — |
| 2009-01-20 | $95.50 | $192.70 | 18,570 | — | — |
| 2009-01-16 | $101.00 | $203.80 | 23,090 | — | — |
| 2009-01-15 | $102.00 | $205.82 | 22,740 | — | — |
| 2009-01-14 | $98.00 | $197.75 | 19,640 | — | — |
| 2009-01-13 | $99.90 | $201.58 | 19,090 | — | — |
| 2009-01-12 | $97.80 | $197.34 | 15,320 | — | — |
| 2009-01-09 | $100.20 | $202.19 | 23,300 | — | — |
| 2009-01-08 | $105.60 | $213.08 | 24,830 | — | — |
| 2009-01-07 | $102.80 | $207.43 | 34,160 | — | — |
| 2009-01-06 | $104.40 | $210.66 | 16,920 | — | — |
| 2009-01-05 | $100.20 | $202.19 | 27,590 | — | — |
| 2009-01-02 | $102.90 | $207.63 | 35,250 | — | — |