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
- 1991-03-14 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 | $69.41 | $125.02 | 214,600 | — | — |
| 2009-12-30 | $69.66 | $125.47 | 307,400 | — | — |
| 2009-12-29 | $69.22 | $124.68 | 250,000 | — | — |
| 2009-12-28 | $69.42 | $125.04 | 230,700 | — | — |
| 2009-12-24 | $69.32 | $124.86 | 215,500 | — | — |
| 2009-12-23 | $68.69 | $123.72 | 650,000 | — | — |
| 2009-12-22 | $68.44 | $123.27 | 694,600 | — | — |
| 2009-12-21 | $68.04 | $122.55 | 499,800 | — | — |
| 2009-12-18 | $68.19 | $122.82 | 1,406,900 | — | — |
| 2009-12-17 | $67.68 | $121.91 | 1,110,200 | — | — |
| 2009-12-16 | $68.88 | $124.07 | 923,300 | — | — |
| 2009-12-15 | $68.52 | $123.42 | 951,900 | — | — |
| 2009-12-14 | $68.46 | $123.31 | 355,700 | — | — |
| 2009-12-11 | $68.45 | $123.29 | 329,300 | — | — |
| 2009-12-10 | $67.85 | $122.21 | 348,500 | — | — |
| 2009-12-09 | $67.00 | $120.68 | 827,100 | — | — |
| 2009-12-08 | $67.76 | $122.05 | 524,500 | — | — |
| 2009-12-07 | $69.60 | $125.36 | 391,900 | — | — |
| 2009-12-04 | $69.37 | $124.95 | 400,700 | — | — |
| 2009-12-03 | $68.58 | $123.53 | 260,300 | — | — |
| 2009-12-02 | $69.20 | $124.64 | 257,700 | — | — |
| 2009-12-01 | $69.02 | $124.32 | 507,400 | — | — |
| 2009-11-30 | $67.61 | $121.78 | 343,400 | — | — |
| 2009-11-27 | $68.09 | $122.64 | 286,600 | — | — |
| 2009-11-25 | $69.29 | $124.81 | 331,700 | — | — |
| 2009-11-24 | $68.93 | $124.16 | 464,400 | — | — |
| 2009-11-23 | $68.81 | $123.94 | 522,900 | — | — |
| 2009-11-20 | $67.95 | $122.39 | 399,200 | — | — |
| 2009-11-19 | $68.27 | $122.97 | 325,900 | — | — |
| 2009-11-18 | $68.93 | $124.16 | 491,800 | — | — |
| 2009-11-17 | $69.35 | $124.91 | 689,000 | — | — |
| 2009-11-16 | $68.45 | $123.29 | 425,400 | — | — |
| 2009-11-13 | $67.69 | $121.92 | 524,000 | — | — |
| 2009-11-12 | $67.00 | $120.68 | 403,400 | — | — |
| 2009-11-11 | $67.44 | $121.47 | 708,000 | — | — |
| 2009-11-10 | $68.53 | $123.44 | 631,100 | — | — |
| 2009-11-09 | $67.68 | $121.91 | 530,600 | — | — |
| 2009-11-06 | $66.58 | $119.92 | 939,700 | — | — |
| 2009-11-05 | $66.44 | $119.67 | 580,300 | — | — |
| 2009-11-04 | $65.20 | $117.44 | 653,000 | — | — |
| 2009-11-03 | $65.58 | $118.12 | 669,700 | — | — |
| 2009-11-02 | $66.00 | $118.88 | 839,300 | — | — |
| 2009-10-30 | $65.02 | $117.11 | 913,700 | — | — |
| 2009-10-29 | $65.26 | $117.55 | 877,300 | — | — |
| 2009-10-28 | $63.09 | $113.64 | 830,200 | — | — |
| 2009-10-27 | $62.53 | $112.63 | 549,000 | — | — |
| 2009-10-26 | $62.45 | $112.48 | 648,600 | — | — |
| 2009-10-23 | $63.08 | $113.62 | 785,400 | — | — |
| 2009-10-22 | $64.64 | $116.43 | 520,000 | — | — |
| 2009-10-21 | $64.43 | $116.05 | 946,000 | — | — |
| 2009-10-20 | $64.27 | $115.76 | 924,400 | — | — |
| 2009-10-19 | $63.35 | $114.11 | 631,400 | — | — |
| 2009-10-16 | $62.69 | $112.92 | 946,200 | — | — |
| 2009-10-15 | $62.43 | $112.45 | 1,343,300 | — | — |
| 2009-10-14 | $61.68 | $111.10 | 1,678,900 | — | — |
| 2009-10-13 | $62.13 | $111.91 | 494,300 | — | — |
| 2009-10-12 | $61.54 | $110.85 | 412,200 | — | — |
| 2009-10-09 | $61.69 | $111.12 | 681,500 | — | — |
| 2009-10-08 | $61.75 | $111.22 | 699,700 | — | — |
| 2009-10-07 | $61.22 | $110.27 | 664,100 | — | — |
| 2009-10-06 | $61.29 | $110.40 | 612,100 | — | — |
| 2009-10-05 | $60.71 | $109.35 | 610,200 | — | — |
| 2009-10-02 | $60.79 | $109.49 | 1,185,000 | — | — |
| 2009-10-01 | $61.19 | $110.22 | 774,000 | — | — |
| 2009-09-30 | $61.49 | $110.76 | 488,700 | — | — |
| 2009-09-29 | $61.74 | $111.21 | 344,200 | — | — |
| 2009-09-28 | $61.74 | $111.21 | 801,100 | — | — |
| 2009-09-25 | $61.71 | $111.15 | 418,500 | — | — |
| 2009-09-24 | $62.30 | $112.21 | 549,200 | — | — |
| 2009-09-23 | $63.27 | $113.96 | 671,400 | — | — |
| 2009-09-22 | $64.16 | $115.57 | 557,200 | — | — |
| 2009-09-21 | $64.08 | $115.42 | 617,700 | — | — |
| 2009-09-18 | $64.44 | $116.07 | 777,500 | — | — |
| 2009-09-17 | $64.24 | $115.71 | 728,300 | — | — |
| 2009-09-16 | $63.49 | $114.36 | 785,000 | — | — |
| 2009-09-15 | $62.75 | $113.03 | 550,600 | — | — |
| 2009-09-14 | $63.13 | $113.71 | 558,100 | — | — |
| 2009-09-11 | $62.88 | $113.26 | 825,600 | — | — |
| 2009-09-10 | $63.22 | $113.87 | 1,096,800 | — | — |
| 2009-09-09 | $62.99 | $113.46 | 1,026,900 | — | — |
| 2009-09-08 | $64.25 | $113.12 | 1,292,100 | — | — |
| 2009-09-04 | $63.30 | $111.45 | 875,100 | — | — |
| 2009-09-03 | $62.59 | $110.20 | 1,005,700 | — | — |
| 2009-09-02 | $62.87 | $110.69 | 935,300 | — | — |
| 2009-09-01 | $61.98 | $109.13 | 1,044,200 | — | — |
| 2009-08-31 | $62.04 | $109.23 | 592,700 | — | — |
| 2009-08-28 | $62.18 | $109.48 | 845,500 | — | — |
| 2009-08-27 | $62.17 | $109.46 | 1,606,300 | — | — |
| 2009-08-26 | $64.29 | $113.19 | 921,100 | — | — |
| 2009-08-25 | $63.50 | $111.80 | 1,109,600 | — | — |
| 2009-08-24 | $62.84 | $110.64 | 418,700 | — | — |
| 2009-08-21 | $63.81 | $112.35 | 683,000 | — | — |
| 2009-08-20 | $62.17 | $109.46 | 548,000 | — | — |
| 2009-08-19 | $62.43 | $109.92 | 419,400 | — | — |
| 2009-08-18 | $62.03 | $109.22 | 424,300 | — | — |
| 2009-08-17 | $60.68 | $106.84 | 440,200 | — | — |
| 2009-08-14 | $61.95 | $109.07 | 306,700 | — | — |
| 2009-08-13 | $61.74 | $108.71 | 537,300 | — | — |
| 2009-08-12 | $61.73 | $108.69 | 491,100 | — | — |
| 2009-08-11 | $61.84 | $108.88 | 511,300 | — | — |
| 2009-08-10 | $61.35 | $108.02 | 415,400 | — | — |
| 2009-08-07 | $61.72 | $108.67 | 373,300 | — | — |
| 2009-08-06 | $61.66 | $108.56 | 366,300 | — | — |
| 2009-08-05 | $62.39 | $109.85 | 393,400 | — | — |
| 2009-08-04 | $62.96 | $110.85 | 573,400 | — | — |
| 2009-08-03 | $62.99 | $110.91 | 381,100 | — | — |
| 2009-07-31 | $62.38 | $109.83 | 492,600 | — | — |
| 2009-07-30 | $61.43 | $108.16 | 528,800 | — | — |
| 2009-07-29 | $60.34 | $106.24 | 592,800 | — | — |
| 2009-07-28 | $59.71 | $105.13 | 395,800 | — | — |
| 2009-07-27 | $59.86 | $105.39 | 516,300 | — | — |
| 2009-07-24 | $60.04 | $105.71 | 463,200 | — | — |
| 2009-07-23 | $60.41 | $106.36 | 595,900 | — | — |
| 2009-07-22 | $59.56 | $104.87 | 804,400 | — | — |
| 2009-07-21 | $59.61 | $104.95 | 856,500 | — | — |
| 2009-07-20 | $58.70 | $103.35 | 437,900 | — | — |
| 2009-07-17 | $57.95 | $102.03 | 516,700 | — | — |
| 2009-07-16 | $58.16 | $102.40 | 1,041,900 | — | — |
| 2009-07-15 | $59.09 | $104.04 | 1,341,300 | — | — |
| 2009-07-14 | $56.42 | $99.34 | 710,600 | — | — |
| 2009-07-13 | $56.79 | $99.99 | 648,500 | — | — |
| 2009-07-10 | $56.48 | $99.44 | 666,600 | — | — |
| 2009-07-09 | $56.76 | $99.94 | 1,130,800 | — | — |
| 2009-07-08 | $56.56 | $99.58 | 1,268,800 | — | — |
| 2009-07-07 | $57.44 | $101.13 | 886,600 | — | — |
| 2009-07-06 | $58.91 | $103.72 | 674,800 | — | — |
| 2009-07-02 | $58.96 | $103.81 | 796,400 | — | — |
| 2009-07-01 | $58.97 | $103.83 | 902,900 | — | — |
| 2009-06-30 | $57.25 | $100.80 | 858,900 | — | — |
| 2009-06-29 | $58.84 | $103.60 | 494,500 | — | — |
| 2009-06-26 | $58.18 | $102.44 | 416,600 | — | — |
| 2009-06-25 | $57.93 | $102.00 | 572,100 | — | — |
| 2009-06-24 | $57.25 | $100.80 | 616,800 | — | — |
| 2009-06-23 | $57.11 | $100.55 | 737,400 | — | — |
| 2009-06-22 | $56.67 | $99.78 | 770,100 | — | — |
| 2009-06-19 | $58.30 | $102.65 | 951,600 | — | — |
| 2009-06-18 | $55.97 | $98.55 | 617,200 | — | — |
| 2009-06-17 | $55.47 | $97.67 | 1,103,300 | — | — |
| 2009-06-16 | $56.01 | $98.62 | 996,400 | — | — |
| 2009-06-15 | $55.02 | $96.87 | 825,500 | — | — |
| 2009-06-12 | $56.00 | $98.60 | 650,100 | — | — |
| 2009-06-11 | $56.50 | $99.48 | 793,900 | — | — |
| 2009-06-10 | $54.70 | $96.31 | 517,600 | — | — |
| 2009-06-09 | $54.69 | $96.29 | 451,200 | — | — |
| 2009-06-08 | $54.20 | $95.43 | 382,200 | — | — |
| 2009-06-05 | $54.00 | $95.08 | 744,700 | — | — |
| 2009-06-04 | $54.85 | $96.57 | 564,000 | — | — |
| 2009-06-03 | $54.84 | $96.56 | 670,000 | — | — |
| 2009-06-02 | $56.11 | $98.79 | 469,000 | — | — |
| 2009-06-01 | $55.43 | $97.60 | 683,600 | — | — |
| 2009-05-29 | $54.56 | $96.06 | 569,900 | — | — |
| 2009-05-28 | $53.64 | $94.44 | 589,100 | — | — |
| 2009-05-27 | $53.22 | $93.70 | 605,400 | — | — |
| 2009-05-26 | $54.14 | $95.32 | 714,900 | — | — |
| 2009-05-22 | $53.90 | $94.90 | 618,800 | — | — |
| 2009-05-21 | $53.91 | $94.92 | 769,100 | — | — |
| 2009-05-20 | $53.78 | $94.69 | 835,300 | — | — |
| 2009-05-19 | $53.85 | $94.81 | 973,600 | — | — |
| 2009-05-18 | $53.85 | $94.81 | 532,200 | — | — |
| 2009-05-15 | $52.35 | $92.17 | 475,800 | — | — |
| 2009-05-14 | $52.63 | $92.67 | 618,600 | — | — |
| 2009-05-13 | $52.36 | $92.19 | 522,600 | — | — |
| 2009-05-12 | $53.08 | $93.46 | 761,400 | — | — |
| 2009-05-11 | $52.00 | $91.56 | 996,500 | — | — |
| 2009-05-08 | $53.16 | $93.60 | 926,100 | — | — |
| 2009-05-07 | $52.61 | $92.63 | 992,600 | — | — |
| 2009-05-06 | $51.87 | $91.33 | 1,093,500 | — | — |
| 2009-05-05 | $49.89 | $87.84 | 719,600 | — | — |
| 2009-05-04 | $49.48 | $87.12 | 586,600 | — | — |
| 2009-05-01 | $48.66 | $85.68 | 675,000 | — | — |
| 2009-04-30 | $47.85 | $84.25 | 903,300 | — | — |
| 2009-04-29 | $47.65 | $83.90 | 1,145,500 | — | — |
| 2009-04-28 | $45.72 | $80.50 | 710,600 | — | — |
| 2009-04-27 | $45.84 | $80.71 | 712,700 | — | — |
| 2009-04-24 | $46.38 | $81.66 | 986,300 | — | — |
| 2009-04-23 | $46.15 | $81.26 | 1,094,500 | — | — |
| 2009-04-22 | $45.83 | $80.69 | 1,198,000 | — | — |
| 2009-04-21 | $46.82 | $82.44 | 1,010,000 | — | — |
| 2009-04-20 | $45.65 | $80.38 | 1,049,900 | — | — |
| 2009-04-17 | $47.26 | $83.21 | 800,200 | — | — |
| 2009-04-16 | $47.94 | $84.41 | 600,800 | — | — |
| 2009-04-15 | $47.65 | $83.90 | 695,900 | — | — |
| 2009-04-14 | $46.15 | $81.26 | 690,500 | — | — |
| 2009-04-13 | $46.27 | $81.47 | 564,100 | — | — |
| 2009-04-09 | $45.54 | $80.18 | 1,080,800 | — | — |
| 2009-04-08 | $46.02 | $81.03 | 885,700 | — | — |
| 2009-04-07 | $46.91 | $82.59 | 718,700 | — | — |
| 2009-04-06 | $46.75 | $82.31 | 625,600 | — | — |
| 2009-04-03 | $47.24 | $83.18 | 868,700 | — | — |
| 2009-04-02 | $46.94 | $82.65 | 1,103,800 | — | — |
| 2009-04-01 | $45.62 | $80.32 | 927,200 | — | — |
| 2009-03-31 | $44.75 | $78.79 | 1,256,600 | — | — |
| 2009-03-30 | $43.42 | $76.45 | 674,300 | — | — |
| 2009-03-27 | $43.89 | $77.28 | 1,093,100 | — | — |
| 2009-03-26 | $44.47 | $78.30 | 1,614,600 | — | — |
| 2009-03-25 | $44.18 | $77.79 | 1,807,500 | — | — |
| 2009-03-24 | $45.03 | $79.28 | 1,001,200 | — | — |
| 2009-03-23 | $44.45 | $78.26 | 1,239,000 | — | — |
| 2009-03-20 | $42.00 | $73.95 | 1,499,300 | — | — |
| 2009-03-19 | $42.89 | $75.52 | 1,291,100 | — | — |
| 2009-03-18 | $44.51 | $78.37 | 988,000 | — | — |
| 2009-03-17 | $44.38 | $78.14 | 1,143,900 | — | — |
| 2009-03-16 | $44.21 | $77.84 | 1,214,700 | — | — |
| 2009-03-13 | $42.79 | $75.34 | 1,972,000 | — | — |
| 2009-03-12 | $43.77 | $77.07 | 1,683,300 | — | — |
| 2009-03-11 | $42.60 | $75.01 | 1,213,300 | — | — |
| 2009-03-10 | $42.63 | $75.06 | 1,361,400 | — | — |
| 2009-03-09 | $41.14 | $72.43 | 1,138,700 | — | — |
| 2009-03-06 | $43.26 | $76.17 | 1,152,500 | — | — |
| 2009-03-05 | $43.44 | $76.48 | 1,167,600 | — | — |
| 2009-03-04 | $44.38 | $78.14 | 912,800 | — | — |
| 2009-03-03 | $43.85 | $75.81 | 1,264,400 | — | — |
| 2009-03-02 | $44.92 | $77.66 | 1,171,100 | — | — |
| 2009-02-27 | $46.49 | $80.38 | 1,771,500 | — | — |
| 2009-02-26 | $46.90 | $81.08 | 1,496,300 | — | — |
| 2009-02-25 | $47.60 | $82.30 | 1,277,100 | — | — |
| 2009-02-24 | $48.71 | $84.21 | 874,500 | — | — |
| 2009-02-23 | $48.05 | $83.07 | 935,100 | — | — |
| 2009-02-20 | $49.80 | $86.10 | 1,091,200 | — | — |
| 2009-02-19 | $50.49 | $87.29 | 1,637,600 | — | — |
| 2009-02-18 | $49.19 | $85.04 | 1,066,200 | — | — |
| 2009-02-17 | $48.95 | $84.63 | 1,171,300 | — | — |
| 2009-02-13 | $50.21 | $86.81 | 1,100,600 | — | — |
| 2009-02-12 | $50.89 | $87.98 | 1,868,900 | — | — |
| 2009-02-11 | $52.79 | $91.27 | 812,700 | — | — |
| 2009-02-10 | $51.97 | $89.85 | 1,574,000 | — | — |
| 2009-02-09 | $55.10 | $95.26 | 654,400 | — | — |
| 2009-02-06 | $55.58 | $96.09 | 1,280,600 | — | — |
| 2009-02-05 | $55.60 | $96.13 | 2,291,100 | — | — |
| 2009-02-04 | $55.28 | $95.57 | 1,956,100 | — | — |
| 2009-02-03 | $55.62 | $96.16 | 1,338,700 | — | — |
| 2009-02-02 | $52.90 | $91.46 | 1,438,100 | — | — |
| 2009-01-30 | $54.34 | $93.95 | 1,186,000 | — | — |
| 2009-01-29 | $53.39 | $92.31 | 671,800 | — | — |
| 2009-01-28 | $53.99 | $93.34 | 1,037,700 | — | — |
| 2009-01-27 | $52.76 | $91.22 | 662,500 | — | — |
| 2009-01-26 | $52.08 | $90.04 | 591,800 | — | — |
| 2009-01-23 | $51.33 | $88.74 | 910,000 | — | — |
| 2009-01-22 | $51.71 | $89.40 | 1,245,200 | — | — |
| 2009-01-21 | $52.82 | $91.32 | 1,187,100 | — | — |
| 2009-01-20 | $51.98 | $89.87 | 973,100 | — | — |
| 2009-01-16 | $54.13 | $93.58 | 881,400 | — | — |
| 2009-01-15 | $53.88 | $93.15 | 948,000 | — | — |
| 2009-01-14 | $53.46 | $92.43 | 982,000 | — | — |
| 2009-01-13 | $54.61 | $94.41 | 957,400 | — | — |
| 2009-01-12 | $55.65 | $96.21 | 1,094,200 | — | — |
| 2009-01-09 | $56.54 | $97.75 | 702,500 | — | — |
| 2009-01-08 | $57.97 | $100.22 | 676,300 | — | — |
| 2009-01-07 | $57.41 | $99.26 | 566,100 | — | — |
| 2009-01-06 | $57.57 | $99.53 | 1,086,300 | — | — |
| 2009-01-05 | $58.44 | $101.04 | 720,800 | — | — |
| 2009-01-02 | $57.48 | $99.38 | 509,200 | — | — |