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
- 1991-06-21 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 | $56.73 | $57.32 | 270,600 | — | — |
| 2009-12-30 | $57.51 | $58.11 | 261,300 | — | — |
| 2009-12-29 | $57.19 | $57.79 | 244,400 | — | — |
| 2009-12-28 | $57.34 | $57.94 | 778,600 | — | — |
| 2009-12-24 | $57.02 | $57.61 | 194,600 | — | — |
| 2009-12-23 | $57.04 | $57.63 | 594,500 | — | — |
| 2009-12-22 | $56.52 | $57.11 | 400,800 | — | — |
| 2009-12-21 | $56.75 | $57.34 | 419,900 | — | — |
| 2009-12-18 | $56.48 | $57.07 | 1,393,500 | — | — |
| 2009-12-17 | $56.67 | $57.26 | 1,565,400 | — | — |
| 2009-12-16 | $58.99 | $59.60 | 1,305,900 | — | — |
| 2009-12-15 | $58.42 | $59.03 | 703,300 | — | — |
| 2009-12-14 | $57.76 | $58.36 | 1,052,800 | — | — |
| 2009-12-11 | $55.95 | $56.53 | 729,300 | — | — |
| 2009-12-10 | $56.49 | $57.08 | 1,004,400 | — | — |
| 2009-12-09 | $57.23 | $57.83 | 2,198,800 | — | — |
| 2009-12-08 | $54.29 | $54.75 | 1,339,900 | — | — |
| 2009-12-07 | $52.58 | $53.03 | 1,034,800 | — | — |
| 2009-12-04 | $52.47 | $52.92 | 667,400 | — | — |
| 2009-12-03 | $52.72 | $53.17 | 860,500 | — | — |
| 2009-12-02 | $53.77 | $54.23 | 607,100 | — | — |
| 2009-12-01 | $53.74 | $54.20 | 1,107,500 | — | — |
| 2009-11-30 | $54.32 | $54.79 | 488,300 | — | — |
| 2009-11-27 | $54.44 | $54.91 | 236,900 | — | — |
| 2009-11-25 | $54.95 | $55.42 | 472,000 | — | — |
| 2009-11-24 | $55.24 | $55.71 | 695,800 | — | — |
| 2009-11-23 | $54.37 | $54.84 | 697,300 | — | — |
| 2009-11-20 | $54.03 | $54.49 | 627,700 | — | — |
| 2009-11-19 | $54.04 | $54.50 | 878,600 | — | — |
| 2009-11-18 | $54.47 | $54.94 | 454,800 | — | — |
| 2009-11-17 | $54.54 | $55.01 | 614,000 | — | — |
| 2009-11-16 | $54.62 | $55.09 | 929,800 | — | — |
| 2009-11-13 | $53.00 | $53.45 | 774,100 | — | — |
| 2009-11-12 | $53.33 | $53.79 | 689,600 | — | — |
| 2009-11-11 | $53.55 | $54.01 | 1,279,700 | — | — |
| 2009-11-10 | $54.15 | $54.61 | 1,109,600 | — | — |
| 2009-11-09 | $53.46 | $53.92 | 2,272,500 | — | — |
| 2009-11-06 | $55.38 | $55.85 | 858,100 | — | — |
| 2009-11-05 | $55.29 | $55.76 | 784,600 | — | — |
| 2009-11-04 | $54.96 | $55.43 | 824,100 | — | — |
| 2009-11-03 | $55.86 | $56.34 | 734,900 | — | — |
| 2009-11-02 | $56.05 | $56.53 | 1,045,200 | — | — |
| 2009-10-30 | $55.29 | $55.76 | 1,460,600 | — | — |
| 2009-10-29 | $55.44 | $55.91 | 1,838,400 | — | — |
| 2009-10-28 | $56.13 | $56.61 | 3,588,000 | — | — |
| 2009-10-27 | $54.88 | $55.35 | 826,300 | — | — |
| 2009-10-26 | $55.48 | $55.95 | 870,200 | — | — |
| 2009-10-23 | $55.50 | $55.98 | 548,900 | — | — |
| 2009-10-22 | $55.69 | $56.17 | 1,167,300 | — | — |
| 2009-10-21 | $56.07 | $56.55 | 1,021,900 | — | — |
| 2009-10-20 | $56.17 | $56.65 | 1,186,800 | — | — |
| 2009-10-19 | $56.20 | $56.68 | 435,300 | — | — |
| 2009-10-16 | $55.89 | $56.37 | 727,200 | — | — |
| 2009-10-15 | $56.33 | $56.81 | 1,021,000 | — | — |
| 2009-10-14 | $54.40 | $54.87 | 488,300 | — | — |
| 2009-10-13 | $54.22 | $54.68 | 332,300 | — | — |
| 2009-10-12 | $54.68 | $55.15 | 251,300 | — | — |
| 2009-10-09 | $54.82 | $55.29 | 465,200 | — | — |
| 2009-10-08 | $54.63 | $55.10 | 652,800 | — | — |
| 2009-10-07 | $54.09 | $54.55 | 543,300 | — | — |
| 2009-10-06 | $53.77 | $54.23 | 475,400 | — | — |
| 2009-10-05 | $52.85 | $53.30 | 819,500 | — | — |
| 2009-10-02 | $53.60 | $54.06 | 1,314,800 | — | — |
| 2009-10-01 | $54.42 | $54.89 | 861,600 | — | — |
| 2009-09-30 | $55.32 | $55.79 | 949,600 | — | — |
| 2009-09-29 | $54.97 | $55.44 | 840,300 | — | — |
| 2009-09-28 | $53.77 | $54.23 | 758,100 | — | — |
| 2009-09-25 | $53.89 | $54.35 | 528,400 | — | — |
| 2009-09-24 | $54.51 | $54.98 | 558,500 | — | — |
| 2009-09-23 | $55.00 | $55.47 | 487,000 | — | — |
| 2009-09-22 | $55.62 | $56.10 | 907,700 | — | — |
| 2009-09-21 | $56.76 | $57.25 | 1,992,300 | — | — |
| 2009-09-18 | $52.50 | $52.95 | 564,800 | — | — |
| 2009-09-17 | $52.32 | $52.77 | 805,300 | — | — |
| 2009-09-16 | $51.27 | $51.71 | 274,300 | — | — |
| 2009-09-15 | $51.39 | $51.83 | 434,000 | — | — |
| 2009-09-14 | $51.02 | $51.46 | 564,800 | — | — |
| 2009-09-11 | $50.69 | $51.12 | 679,300 | — | — |
| 2009-09-10 | $51.17 | $51.61 | 837,200 | — | — |
| 2009-09-09 | $51.60 | $52.04 | 393,800 | — | — |
| 2009-09-08 | $51.67 | $52.11 | 811,300 | — | — |
| 2009-09-04 | $51.27 | $51.71 | 1,762,800 | — | — |
| 2009-09-03 | $51.79 | $52.23 | 976,100 | — | — |
| 2009-09-02 | $50.88 | $51.32 | 757,600 | — | — |
| 2009-09-01 | $50.59 | $51.02 | 590,300 | — | — |
| 2009-08-31 | $51.10 | $51.54 | 463,400 | — | — |
| 2009-08-28 | $52.28 | $52.73 | 636,900 | — | — |
| 2009-08-27 | $52.70 | $53.15 | 373,800 | — | — |
| 2009-08-26 | $52.56 | $53.01 | 360,200 | — | — |
| 2009-08-25 | $52.33 | $52.78 | 569,700 | — | — |
| 2009-08-24 | $52.35 | $52.80 | 448,900 | — | — |
| 2009-08-21 | $52.91 | $53.36 | 731,000 | — | — |
| 2009-08-20 | $52.95 | $53.40 | 555,700 | — | — |
| 2009-08-19 | $51.84 | $52.28 | 835,200 | — | — |
| 2009-08-18 | $51.43 | $51.87 | 807,200 | — | — |
| 2009-08-17 | $50.26 | $50.69 | 597,800 | — | — |
| 2009-08-14 | $51.89 | $52.33 | 1,628,600 | — | — |
| 2009-08-13 | $52.01 | $52.46 | 572,800 | — | — |
| 2009-08-12 | $51.84 | $52.28 | 616,700 | — | — |
| 2009-08-11 | $51.25 | $51.69 | 526,700 | — | — |
| 2009-08-10 | $51.93 | $52.37 | 319,300 | — | — |
| 2009-08-07 | $51.38 | $51.82 | 470,500 | — | — |
| 2009-08-06 | $50.92 | $51.36 | 443,200 | — | — |
| 2009-08-05 | $51.17 | $51.61 | 342,600 | — | — |
| 2009-08-04 | $51.32 | $51.76 | 621,200 | — | — |
| 2009-08-03 | $50.54 | $50.97 | 675,800 | — | — |
| 2009-07-31 | $49.74 | $50.17 | 693,800 | — | — |
| 2009-07-30 | $49.18 | $49.60 | 975,700 | — | — |
| 2009-07-29 | $48.16 | $48.57 | 365,600 | — | — |
| 2009-07-28 | $47.59 | $48.00 | 471,300 | — | — |
| 2009-07-27 | $46.96 | $47.36 | 496,500 | — | — |
| 2009-07-24 | $47.65 | $48.06 | 403,300 | — | — |
| 2009-07-23 | $48.30 | $48.71 | 977,200 | — | — |
| 2009-07-22 | $48.26 | $48.67 | 668,600 | — | — |
| 2009-07-21 | $47.26 | $47.66 | 762,600 | — | — |
| 2009-07-20 | $46.70 | $47.10 | 576,700 | — | — |
| 2009-07-17 | $47.18 | $47.58 | 517,600 | — | — |
| 2009-07-16 | $46.38 | $46.78 | 492,500 | — | — |
| 2009-07-15 | $46.21 | $46.61 | 548,000 | — | — |
| 2009-07-14 | $45.95 | $46.34 | 346,600 | — | — |
| 2009-07-13 | $45.44 | $45.83 | 522,100 | — | — |
| 2009-07-10 | $45.47 | $45.86 | 558,700 | — | — |
| 2009-07-09 | $45.11 | $45.50 | 781,700 | — | — |
| 2009-07-08 | $45.76 | $46.15 | 790,000 | — | — |
| 2009-07-07 | $46.04 | $46.43 | 543,300 | — | — |
| 2009-07-06 | $46.80 | $47.20 | 531,300 | — | — |
| 2009-07-02 | $46.96 | $47.36 | 950,900 | — | — |
| 2009-07-01 | $48.74 | $49.16 | 682,500 | — | — |
| 2009-06-30 | $50.04 | $50.47 | 1,469,400 | — | — |
| 2009-06-29 | $47.80 | $48.21 | 928,500 | — | — |
| 2009-06-26 | $48.65 | $49.07 | 825,400 | — | — |
| 2009-06-25 | $48.73 | $49.15 | 964,500 | — | — |
| 2009-06-24 | $47.45 | $47.86 | 610,900 | — | — |
| 2009-06-23 | $47.05 | $47.45 | 1,127,600 | — | — |
| 2009-06-22 | $48.56 | $48.98 | 933,200 | — | — |
| 2009-06-19 | $49.68 | $50.11 | 1,577,500 | — | — |
| 2009-06-18 | $49.38 | $49.80 | 919,900 | — | — |
| 2009-06-17 | $48.81 | $49.23 | 1,579,800 | — | — |
| 2009-06-16 | $46.38 | $46.78 | 1,088,400 | — | — |
| 2009-06-15 | $45.36 | $45.75 | 1,395,800 | — | — |
| 2009-06-12 | $46.53 | $46.93 | 998,700 | — | — |
| 2009-06-11 | $45.99 | $46.30 | 1,205,900 | — | — |
| 2009-06-10 | $46.19 | $46.50 | 1,448,200 | — | — |
| 2009-06-09 | $46.85 | $47.17 | 1,293,000 | — | — |
| 2009-06-08 | $46.31 | $46.63 | 14,796,300 | — | — |
| 2009-06-05 | $45.84 | $46.15 | 887,800 | — | — |
| 2009-06-04 | $45.56 | $45.87 | 998,600 | — | — |
| 2009-06-03 | $46.12 | $46.43 | 880,300 | — | — |
| 2009-06-02 | $46.59 | $46.91 | 1,944,800 | — | — |
| 2009-06-01 | $44.37 | $44.67 | 1,181,600 | — | — |
| 2009-05-29 | $43.57 | $43.87 | 1,374,000 | — | — |
| 2009-05-28 | $42.09 | $42.38 | 1,488,000 | — | — |
| 2009-05-27 | $43.66 | $43.96 | 1,202,500 | — | — |
| 2009-05-26 | $45.16 | $45.47 | 1,033,600 | — | — |
| 2009-05-22 | $44.62 | $44.92 | 653,900 | — | — |
| 2009-05-21 | $45.35 | $45.66 | 651,700 | — | — |
| 2009-05-20 | $44.77 | $45.07 | 1,032,600 | — | — |
| 2009-05-19 | $45.26 | $45.57 | 1,122,900 | — | — |
| 2009-05-18 | $44.55 | $44.85 | 1,797,600 | — | — |
| 2009-05-15 | $45.67 | $45.98 | 878,600 | — | — |
| 2009-05-14 | $46.07 | $46.38 | 1,163,300 | — | — |
| 2009-05-13 | $44.80 | $45.10 | 852,500 | — | — |
| 2009-05-12 | $44.84 | $45.15 | 864,600 | — | — |
| 2009-05-11 | $45.00 | $45.31 | 1,952,500 | — | — |
| 2009-05-08 | $42.33 | $42.62 | 1,440,100 | — | — |
| 2009-05-07 | $41.68 | $41.96 | 1,679,400 | — | — |
| 2009-05-06 | $41.58 | $41.86 | 1,731,500 | — | — |
| 2009-05-05 | $40.34 | $40.61 | 2,576,000 | — | — |
| 2009-05-04 | $39.03 | $39.30 | 2,808,100 | — | — |
| 2009-05-01 | $40.72 | $41.00 | 1,422,000 | — | — |
| 2009-04-30 | $42.56 | $42.85 | 1,351,900 | — | — |
| 2009-04-29 | $42.88 | $43.17 | 1,574,800 | — | — |
| 2009-04-28 | $43.80 | $44.10 | 925,500 | — | — |
| 2009-04-27 | $43.74 | $44.04 | 1,257,300 | — | — |
| 2009-04-24 | $44.43 | $44.73 | 2,879,900 | — | — |
| 2009-04-23 | $41.46 | $41.74 | 2,226,700 | — | — |
| 2009-04-22 | $43.74 | $44.04 | 1,106,500 | — | — |
| 2009-04-21 | $42.12 | $42.41 | 2,058,200 | — | — |
| 2009-04-20 | $45.71 | $46.02 | 722,200 | — | — |
| 2009-04-17 | $46.38 | $46.70 | 1,108,700 | — | — |
| 2009-04-16 | $44.41 | $44.71 | 772,600 | — | — |
| 2009-04-15 | $42.47 | $42.76 | 917,000 | — | — |
| 2009-04-14 | $42.63 | $42.92 | 1,360,600 | — | — |
| 2009-04-13 | $41.41 | $41.69 | 1,321,800 | — | — |
| 2009-04-09 | $41.72 | $42.00 | 2,365,500 | — | — |
| 2009-04-08 | $42.92 | $43.21 | 1,412,100 | — | — |
| 2009-04-07 | $44.69 | $44.99 | 1,274,800 | — | — |
| 2009-04-06 | $47.73 | $48.05 | 502,000 | — | — |
| 2009-04-03 | $47.88 | $48.21 | 926,100 | — | — |
| 2009-04-02 | $48.01 | $48.34 | 931,200 | — | — |
| 2009-04-01 | $46.82 | $47.14 | 1,662,300 | — | — |
| 2009-03-31 | $48.18 | $48.51 | 863,500 | — | — |
| 2009-03-30 | $49.20 | $49.53 | 893,400 | — | — |
| 2009-03-27 | $48.41 | $48.74 | 860,600 | — | — |
| 2009-03-26 | $49.04 | $49.37 | 997,400 | — | — |
| 2009-03-25 | $48.32 | $48.65 | 813,400 | — | — |
| 2009-03-24 | $47.65 | $47.97 | 946,300 | — | — |
| 2009-03-23 | $48.64 | $48.97 | 900,900 | — | — |
| 2009-03-20 | $47.24 | $47.56 | 879,300 | — | — |
| 2009-03-19 | $45.80 | $46.11 | 1,135,000 | — | — |
| 2009-03-18 | $46.81 | $47.13 | 886,300 | — | — |
| 2009-03-17 | $46.60 | $46.92 | 1,885,400 | — | — |
| 2009-03-16 | $43.50 | $43.80 | 2,703,200 | — | — |
| 2009-03-13 | $45.88 | $46.19 | 1,087,700 | — | — |
| 2009-03-12 | $46.96 | $47.28 | 940,900 | — | — |
| 2009-03-11 | $45.48 | $45.79 | 828,000 | — | — |
| 2009-03-10 | $45.30 | $45.61 | 943,000 | — | — |
| 2009-03-09 | $44.06 | $44.36 | 882,100 | — | — |
| 2009-03-06 | $44.19 | $44.49 | 1,341,400 | — | — |
| 2009-03-05 | $44.04 | $44.34 | 2,410,700 | — | — |
| 2009-03-04 | $46.17 | $46.48 | 2,175,400 | — | — |
| 2009-03-03 | $49.48 | $49.82 | 1,447,100 | — | — |
| 2009-03-02 | $50.53 | $50.87 | 1,299,200 | — | — |
| 2009-02-27 | $51.95 | $52.30 | 2,634,000 | — | — |
| 2009-02-26 | $51.30 | $51.65 | 1,795,000 | — | — |
| 2009-02-25 | $53.40 | $53.76 | 1,288,200 | — | — |
| 2009-02-24 | $52.93 | $53.29 | 1,554,800 | — | — |
| 2009-02-23 | $53.51 | $53.87 | 882,800 | — | — |
| 2009-02-20 | $54.06 | $54.43 | 1,683,100 | — | — |
| 2009-02-19 | $52.46 | $52.82 | 2,101,000 | — | — |
| 2009-02-18 | $57.35 | $57.74 | 948,900 | — | — |
| 2009-02-17 | $56.81 | $57.20 | 1,498,800 | — | — |
| 2009-02-13 | $56.12 | $56.50 | 1,481,100 | — | — |
| 2009-02-12 | $55.69 | $56.07 | 2,375,700 | — | — |
| 2009-02-11 | $57.89 | $58.28 | 1,060,100 | — | — |
| 2009-02-10 | $56.71 | $57.10 | 1,305,100 | — | — |
| 2009-02-09 | $58.30 | $58.70 | 862,900 | — | — |
| 2009-02-06 | $57.66 | $58.05 | 1,382,800 | — | — |
| 2009-02-05 | $56.43 | $56.81 | 1,178,700 | — | — |
| 2009-02-04 | $56.23 | $56.61 | 1,396,900 | — | — |
| 2009-02-03 | $58.76 | $59.16 | 1,583,000 | — | — |
| 2009-02-02 | $56.28 | $56.66 | 1,297,200 | — | — |
| 2009-01-30 | $53.58 | $53.94 | 1,005,900 | — | — |
| 2009-01-29 | $55.56 | $55.94 | 1,120,100 | — | — |
| 2009-01-28 | $55.30 | $55.68 | 3,463,400 | — | — |
| 2009-01-27 | $59.57 | $59.98 | 2,423,100 | — | — |
| 2009-01-26 | $60.84 | $61.25 | 2,449,500 | — | — |
| 2009-01-23 | $60.87 | $61.28 | 1,666,800 | — | — |
| 2009-01-22 | $62.63 | $63.06 | 2,852,300 | — | — |
| 2009-01-21 | $61.00 | $61.42 | 2,185,900 | — | — |
| 2009-01-20 | $58.84 | $59.24 | 2,278,100 | — | — |
| 2009-01-16 | $58.99 | $59.39 | 2,041,600 | — | — |
| 2009-01-15 | $55.78 | $56.16 | 1,277,800 | — | — |
| 2009-01-14 | $53.03 | $53.39 | 1,010,600 | — | — |
| 2009-01-13 | $53.39 | $53.75 | 1,005,400 | — | — |
| 2009-01-12 | $54.82 | $55.19 | 1,211,900 | — | — |
| 2009-01-09 | $56.20 | $56.58 | 2,041,200 | — | — |
| 2009-01-08 | $52.45 | $52.81 | 1,422,400 | — | — |
| 2009-01-07 | $51.88 | $52.23 | 1,136,800 | — | — |
| 2009-01-06 | $52.25 | $52.61 | 1,236,000 | — | — |
| 2009-01-05 | $53.59 | $53.95 | 1,628,200 | — | — |
| 2009-01-02 | $56.83 | $57.22 | 743,500 | — | — |