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
- 1995-10-03 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 | $85.68 | $97.65 | 295,500 | — | — |
| 2009-12-30 | $85.80 | $97.79 | 174,400 | — | — |
| 2009-12-29 | $85.51 | $97.46 | 425,100 | — | — |
| 2009-12-28 | $84.64 | $96.47 | 576,100 | — | — |
| 2009-12-24 | $85.20 | $97.11 | 108,600 | — | — |
| 2009-12-23 | $85.08 | $96.97 | 478,400 | — | — |
| 2009-12-22 | $85.69 | $97.66 | 369,500 | — | — |
| 2009-12-21 | $86.15 | $98.19 | 441,200 | — | — |
| 2009-12-18 | $86.10 | $98.13 | 630,500 | — | — |
| 2009-12-17 | $84.89 | $96.75 | 404,400 | — | — |
| 2009-12-16 | $85.21 | $97.12 | 373,500 | — | — |
| 2009-12-15 | $84.59 | $96.41 | 410,500 | — | — |
| 2009-12-14 | $84.56 | $96.38 | 414,900 | — | — |
| 2009-12-11 | $84.15 | $95.91 | 243,200 | — | — |
| 2009-12-10 | $83.81 | $95.52 | 250,500 | — | — |
| 2009-12-09 | $83.45 | $95.11 | 269,300 | — | — |
| 2009-12-08 | $83.09 | $94.70 | 294,900 | — | — |
| 2009-12-07 | $83.87 | $95.59 | 444,100 | — | — |
| 2009-12-04 | $83.90 | $95.62 | 488,500 | — | — |
| 2009-12-03 | $83.84 | $95.56 | 421,000 | — | — |
| 2009-12-02 | $85.45 | $97.39 | 409,300 | — | — |
| 2009-12-01 | $84.89 | $96.75 | 487,000 | — | — |
| 2009-11-30 | $85.11 | $97.00 | 475,200 | — | — |
| 2009-11-27 | $84.85 | $96.16 | 131,400 | — | — |
| 2009-11-25 | $86.73 | $98.29 | 234,600 | — | — |
| 2009-11-24 | $87.23 | $98.86 | 426,100 | — | — |
| 2009-11-23 | $86.83 | $98.40 | 451,400 | — | — |
| 2009-11-20 | $86.87 | $98.45 | 310,900 | — | — |
| 2009-11-19 | $86.86 | $98.44 | 259,600 | — | — |
| 2009-11-18 | $88.25 | $100.01 | 417,300 | — | — |
| 2009-11-17 | $88.32 | $100.09 | 304,300 | — | — |
| 2009-11-16 | $88.55 | $100.35 | 236,700 | — | — |
| 2009-11-13 | $88.85 | $100.69 | 208,800 | — | — |
| 2009-11-12 | $88.17 | $99.92 | 346,700 | — | — |
| 2009-11-11 | $89.83 | $101.80 | 375,800 | — | — |
| 2009-11-10 | $89.70 | $101.66 | 314,900 | — | — |
| 2009-11-09 | $89.02 | $100.88 | 321,900 | — | — |
| 2009-11-06 | $88.05 | $99.79 | 317,500 | — | — |
| 2009-11-05 | $87.19 | $98.81 | 457,700 | — | — |
| 2009-11-04 | $86.29 | $97.79 | 478,400 | — | — |
| 2009-11-03 | $86.84 | $98.41 | 432,000 | — | — |
| 2009-11-02 | $86.40 | $97.92 | 587,800 | — | — |
| 2009-10-30 | $87.49 | $99.15 | 959,100 | — | — |
| 2009-10-29 | $87.87 | $99.58 | 822,200 | — | — |
| 2009-10-28 | $86.71 | $98.27 | 446,800 | — | — |
| 2009-10-27 | $88.76 | $100.59 | 258,800 | — | — |
| 2009-10-26 | $88.13 | $99.88 | 270,500 | — | — |
| 2009-10-23 | $89.11 | $100.99 | 375,200 | — | — |
| 2009-10-22 | $90.11 | $102.12 | 827,000 | — | — |
| 2009-10-21 | $89.85 | $101.83 | 428,000 | — | — |
| 2009-10-20 | $91.70 | $103.92 | 340,400 | — | — |
| 2009-10-19 | $92.49 | $104.82 | 245,500 | — | — |
| 2009-10-16 | $91.16 | $103.31 | 432,700 | — | — |
| 2009-10-15 | $91.98 | $104.24 | 291,400 | — | — |
| 2009-10-14 | $92.17 | $104.45 | 376,500 | — | — |
| 2009-10-13 | $91.71 | $103.93 | 268,100 | — | — |
| 2009-10-12 | $92.06 | $104.33 | 187,700 | — | — |
| 2009-10-09 | $91.51 | $103.71 | 268,600 | — | — |
| 2009-10-08 | $91.48 | $103.67 | 382,000 | — | — |
| 2009-10-07 | $91.55 | $103.75 | 386,600 | — | — |
| 2009-10-06 | $90.13 | $102.14 | 373,300 | — | — |
| 2009-10-05 | $87.84 | $99.55 | 426,600 | — | — |
| 2009-10-02 | $87.42 | $99.07 | 344,500 | — | — |
| 2009-10-01 | $87.42 | $99.07 | 515,900 | — | — |
| 2009-09-30 | $87.70 | $99.39 | 381,700 | — | — |
| 2009-09-29 | $88.99 | $100.85 | 319,100 | — | — |
| 2009-09-28 | $88.36 | $100.14 | 430,800 | — | — |
| 2009-09-25 | $85.56 | $96.96 | 335,900 | — | — |
| 2009-09-24 | $84.87 | $96.18 | 213,600 | — | — |
| 2009-09-23 | $84.81 | $96.11 | 225,300 | — | — |
| 2009-09-22 | $85.69 | $97.11 | 418,500 | — | — |
| 2009-09-21 | $86.60 | $98.14 | 339,700 | — | — |
| 2009-09-18 | $86.09 | $97.56 | 427,900 | — | — |
| 2009-09-17 | $85.56 | $96.96 | 270,800 | — | — |
| 2009-09-16 | $85.77 | $97.20 | 390,100 | — | — |
| 2009-09-15 | $85.65 | $97.07 | 307,900 | — | — |
| 2009-09-14 | $85.15 | $96.50 | 307,500 | — | — |
| 2009-09-11 | $84.75 | $96.05 | 315,300 | — | — |
| 2009-09-10 | $84.30 | $95.54 | 356,600 | — | — |
| 2009-09-09 | $84.09 | $95.30 | 397,400 | — | — |
| 2009-09-08 | $84.80 | $96.10 | 407,700 | — | — |
| 2009-09-04 | $84.81 | $96.11 | 245,200 | — | — |
| 2009-09-03 | $84.38 | $95.63 | 354,400 | — | — |
| 2009-09-02 | $83.11 | $94.19 | 329,600 | — | — |
| 2009-09-01 | $84.06 | $95.26 | 842,200 | — | — |
| 2009-08-31 | $84.31 | $95.55 | 878,400 | — | — |
| 2009-08-28 | $84.43 | $95.14 | 375,800 | — | — |
| 2009-08-27 | $83.70 | $94.32 | 552,300 | — | — |
| 2009-08-26 | $83.32 | $93.89 | 559,500 | — | — |
| 2009-08-25 | $83.88 | $94.52 | 654,200 | — | — |
| 2009-08-24 | $82.00 | $92.40 | 445,900 | — | — |
| 2009-08-21 | $82.47 | $92.93 | 501,500 | — | — |
| 2009-08-20 | $82.21 | $92.64 | 340,800 | — | — |
| 2009-08-19 | $82.36 | $92.81 | 254,500 | — | — |
| 2009-08-18 | $82.38 | $92.83 | 456,500 | — | — |
| 2009-08-17 | $82.39 | $92.84 | 595,300 | — | — |
| 2009-08-14 | $83.81 | $94.44 | 379,600 | — | — |
| 2009-08-13 | $84.29 | $94.98 | 314,900 | — | — |
| 2009-08-12 | $83.56 | $94.16 | 533,600 | — | — |
| 2009-08-11 | $82.68 | $93.17 | 497,500 | — | — |
| 2009-08-10 | $83.42 | $94.00 | 420,000 | — | — |
| 2009-08-07 | $83.09 | $93.63 | 517,500 | — | — |
| 2009-08-06 | $81.82 | $92.20 | 815,000 | — | — |
| 2009-08-05 | $83.41 | $93.99 | 578,900 | — | — |
| 2009-08-04 | $83.50 | $94.09 | 1,136,600 | — | — |
| 2009-08-03 | $81.86 | $92.24 | 497,400 | — | — |
| 2009-07-31 | $80.22 | $90.40 | 409,600 | — | — |
| 2009-07-30 | $80.10 | $90.26 | 364,900 | — | — |
| 2009-07-29 | $80.41 | $90.61 | 248,000 | — | — |
| 2009-07-28 | $81.12 | $91.41 | 303,400 | — | — |
| 2009-07-27 | $80.63 | $90.86 | 379,800 | — | — |
| 2009-07-24 | $80.71 | $90.95 | 454,100 | — | — |
| 2009-07-23 | $80.36 | $90.55 | 539,900 | — | — |
| 2009-07-22 | $79.06 | $89.09 | 646,900 | — | — |
| 2009-07-21 | $77.36 | $87.17 | 438,100 | — | — |
| 2009-07-20 | $76.18 | $85.84 | 532,800 | — | — |
| 2009-07-17 | $76.99 | $86.76 | 480,400 | — | — |
| 2009-07-16 | $77.08 | $86.86 | 540,700 | — | — |
| 2009-07-15 | $76.89 | $86.64 | 566,100 | — | — |
| 2009-07-14 | $75.41 | $84.98 | 416,200 | — | — |
| 2009-07-13 | $74.70 | $84.18 | 641,800 | — | — |
| 2009-07-10 | $72.56 | $81.76 | 305,200 | — | — |
| 2009-07-09 | $72.61 | $81.82 | 292,300 | — | — |
| 2009-07-08 | $72.53 | $81.73 | 687,400 | — | — |
| 2009-07-07 | $71.67 | $80.76 | 542,700 | — | — |
| 2009-07-06 | $72.00 | $81.13 | 801,200 | — | — |
| 2009-07-02 | $70.00 | $78.88 | 482,000 | — | — |
| 2009-07-01 | $72.43 | $81.62 | 432,200 | — | — |
| 2009-06-30 | $71.57 | $80.65 | 581,000 | — | — |
| 2009-06-29 | $71.36 | $80.41 | 610,000 | — | — |
| 2009-06-26 | $69.98 | $78.86 | 931,800 | — | — |
| 2009-06-25 | $70.10 | $78.99 | 548,900 | — | — |
| 2009-06-24 | $70.04 | $78.92 | 539,500 | — | — |
| 2009-06-23 | $69.65 | $78.48 | 519,700 | — | — |
| 2009-06-22 | $69.82 | $78.68 | 775,400 | — | — |
| 2009-06-19 | $69.91 | $78.78 | 441,600 | — | — |
| 2009-06-18 | $69.79 | $78.64 | 523,400 | — | — |
| 2009-06-17 | $69.62 | $78.45 | 542,600 | — | — |
| 2009-06-16 | $69.36 | $78.16 | 329,500 | — | — |
| 2009-06-15 | $70.14 | $79.04 | 365,600 | — | — |
| 2009-06-12 | $71.04 | $80.05 | 276,700 | — | — |
| 2009-06-11 | $71.85 | $80.96 | 385,600 | — | — |
| 2009-06-10 | $72.53 | $81.73 | 400,400 | — | — |
| 2009-06-09 | $73.07 | $82.34 | 541,000 | — | — |
| 2009-06-08 | $73.12 | $82.39 | 608,600 | — | — |
| 2009-06-05 | $74.30 | $83.72 | 606,500 | — | — |
| 2009-06-04 | $73.37 | $82.68 | 683,300 | — | — |
| 2009-06-03 | $73.02 | $82.28 | 615,700 | — | — |
| 2009-06-02 | $73.49 | $82.81 | 904,700 | — | — |
| 2009-06-01 | $71.44 | $80.50 | 870,800 | — | — |
| 2009-05-29 | $69.23 | $78.01 | 858,100 | — | — |
| 2009-05-28 | $67.34 | $75.88 | 704,000 | — | — |
| 2009-05-27 | $66.36 | $74.78 | 811,000 | — | — |
| 2009-05-26 | $68.33 | $77.00 | 1,133,000 | — | — |
| 2009-05-22 | $66.58 | $75.03 | 611,400 | — | — |
| 2009-05-21 | $67.61 | $75.64 | 662,900 | — | — |
| 2009-05-20 | $66.81 | $74.75 | 1,233,900 | — | — |
| 2009-05-19 | $67.20 | $75.19 | 1,021,400 | — | — |
| 2009-05-18 | $70.11 | $78.44 | 1,114,500 | — | — |
| 2009-05-15 | $68.76 | $76.93 | 766,300 | — | — |
| 2009-05-14 | $70.86 | $79.28 | 781,900 | — | — |
| 2009-05-13 | $71.01 | $79.45 | 767,700 | — | — |
| 2009-05-12 | $71.79 | $80.32 | 710,700 | — | — |
| 2009-05-11 | $69.74 | $78.03 | 632,600 | — | — |
| 2009-05-08 | $72.95 | $81.62 | 907,300 | — | — |
| 2009-05-07 | $69.44 | $77.69 | 874,800 | — | — |
| 2009-05-06 | $71.17 | $79.63 | 1,145,700 | — | — |
| 2009-05-05 | $71.44 | $79.93 | 753,700 | — | — |
| 2009-05-04 | $75.36 | $84.32 | 1,502,100 | — | — |
| 2009-05-01 | $74.62 | $83.49 | 732,400 | — | — |
| 2009-04-30 | $74.64 | $83.51 | 1,302,000 | — | — |
| 2009-04-29 | $73.40 | $82.12 | 860,800 | — | — |
| 2009-04-28 | $73.13 | $81.82 | 696,600 | — | — |
| 2009-04-27 | $71.70 | $80.22 | 591,000 | — | — |
| 2009-04-24 | $71.47 | $79.96 | 717,300 | — | — |
| 2009-04-23 | $71.19 | $79.65 | 836,100 | — | — |
| 2009-04-22 | $70.64 | $79.04 | 852,100 | — | — |
| 2009-04-21 | $73.68 | $82.44 | 985,700 | — | — |
| 2009-04-20 | $69.60 | $77.87 | 853,800 | — | — |
| 2009-04-17 | $72.63 | $81.26 | 968,500 | — | — |
| 2009-04-16 | $74.19 | $83.01 | 764,000 | — | — |
| 2009-04-15 | $75.17 | $84.10 | 842,200 | — | — |
| 2009-04-14 | $72.21 | $80.79 | 849,100 | — | — |
| 2009-04-13 | $75.54 | $84.52 | 854,500 | — | — |
| 2009-04-09 | $74.76 | $83.64 | 1,211,200 | — | — |
| 2009-04-08 | $75.03 | $83.95 | 359,700 | — | — |
| 2009-04-07 | $74.08 | $82.88 | 419,600 | — | — |
| 2009-04-06 | $75.08 | $84.00 | 689,900 | — | — |
| 2009-04-03 | $72.92 | $81.59 | 447,600 | — | — |
| 2009-04-02 | $71.63 | $80.14 | 846,300 | — | — |
| 2009-04-01 | $72.37 | $80.97 | 528,100 | — | — |
| 2009-03-31 | $70.80 | $79.21 | 804,600 | — | — |
| 2009-03-30 | $69.61 | $77.88 | 694,600 | — | — |
| 2009-03-27 | $71.38 | $79.86 | 589,000 | — | — |
| 2009-03-26 | $71.43 | $79.92 | 721,300 | — | — |
| 2009-03-25 | $70.05 | $78.37 | 637,100 | — | — |
| 2009-03-24 | $69.47 | $77.73 | 842,100 | — | — |
| 2009-03-23 | $72.30 | $80.89 | 1,046,200 | — | — |
| 2009-03-20 | $67.15 | $75.13 | 660,700 | — | — |
| 2009-03-19 | $66.84 | $74.78 | 731,700 | — | — |
| 2009-03-18 | $69.51 | $77.77 | 890,800 | — | — |
| 2009-03-17 | $67.54 | $75.57 | 620,800 | — | — |
| 2009-03-16 | $65.53 | $73.32 | 831,500 | — | — |
| 2009-03-13 | $65.34 | $73.11 | 626,600 | — | — |
| 2009-03-12 | $64.54 | $72.21 | 805,200 | — | — |
| 2009-03-11 | $62.93 | $70.41 | 796,000 | — | — |
| 2009-03-10 | $63.56 | $71.11 | 986,300 | — | — |
| 2009-03-09 | $61.54 | $68.85 | 670,400 | — | — |
| 2009-03-06 | $61.84 | $69.19 | 1,018,700 | — | — |
| 2009-03-05 | $58.69 | $65.66 | 852,500 | — | — |
| 2009-03-04 | $62.13 | $69.51 | 1,088,400 | — | — |
| 2009-03-03 | $61.43 | $68.73 | 1,400,900 | — | — |
| 2009-03-02 | $62.90 | $70.38 | 841,600 | — | — |
| 2009-02-27 | $65.13 | $72.33 | 1,349,700 | — | — |
| 2009-02-26 | $66.25 | $73.58 | 692,800 | — | — |
| 2009-02-25 | $67.86 | $75.37 | 837,400 | — | — |
| 2009-02-24 | $69.24 | $76.90 | 1,738,000 | — | — |
| 2009-02-23 | $67.06 | $74.48 | 1,352,400 | — | — |
| 2009-02-20 | $68.36 | $75.92 | 1,190,300 | — | — |
| 2009-02-19 | $71.35 | $79.24 | 2,530,100 | — | — |
| 2009-02-18 | $72.39 | $80.40 | 1,154,300 | — | — |
| 2009-02-17 | $70.20 | $77.96 | 1,125,800 | — | — |
| 2009-02-13 | $71.75 | $79.69 | 1,240,400 | — | — |
| 2009-02-12 | $71.21 | $79.09 | 1,543,500 | — | — |
| 2009-02-11 | $64.58 | $71.72 | 627,300 | — | — |
| 2009-02-10 | $62.33 | $69.22 | 768,400 | — | — |
| 2009-02-09 | $65.59 | $72.84 | 617,700 | — | — |
| 2009-02-06 | $64.64 | $71.79 | 959,400 | — | — |
| 2009-02-05 | $64.87 | $72.04 | 784,400 | — | — |
| 2009-02-04 | $63.69 | $70.73 | 792,600 | — | — |
| 2009-02-03 | $63.70 | $70.74 | 882,200 | — | — |
| 2009-02-02 | $62.99 | $69.96 | 1,075,800 | — | — |
| 2009-01-30 | $63.00 | $69.97 | 1,192,700 | — | — |
| 2009-01-29 | $64.79 | $71.96 | 963,800 | — | — |
| 2009-01-28 | $68.21 | $75.75 | 723,100 | — | — |
| 2009-01-27 | $66.35 | $73.69 | 487,700 | — | — |
| 2009-01-26 | $65.28 | $72.50 | 366,700 | — | — |
| 2009-01-23 | $65.60 | $72.86 | 665,400 | — | — |
| 2009-01-22 | $65.39 | $72.62 | 1,104,900 | — | — |
| 2009-01-21 | $69.78 | $77.50 | 1,535,600 | — | — |
| 2009-01-20 | $68.36 | $75.92 | 1,059,900 | — | — |
| 2009-01-16 | $73.84 | $82.01 | 970,600 | — | — |
| 2009-01-15 | $72.28 | $80.27 | 1,017,700 | — | — |
| 2009-01-14 | $70.94 | $78.79 | 550,100 | — | — |
| 2009-01-13 | $73.47 | $81.60 | 762,100 | — | — |
| 2009-01-12 | $72.77 | $80.82 | 396,900 | — | — |
| 2009-01-09 | $74.08 | $82.27 | 444,400 | — | — |
| 2009-01-08 | $75.10 | $83.41 | 572,000 | — | — |
| 2009-01-07 | $74.42 | $82.65 | 639,000 | — | — |
| 2009-01-06 | $76.49 | $84.95 | 797,400 | — | — |
| 2009-01-05 | $75.46 | $83.81 | 573,600 | — | — |
| 2009-01-02 | $76.54 | $85.01 | 372,100 | — | — |