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
- 2000-08-11 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 | $106.15 | $106.15 | 374,200 | — | — |
| 2009-12-30 | $106.84 | $106.84 | 344,700 | — | — |
| 2009-12-29 | $108.00 | $108.00 | 195,500 | — | — |
| 2009-12-28 | $107.96 | $107.96 | 350,200 | — | — |
| 2009-12-24 | $108.11 | $108.11 | 68,200 | — | — |
| 2009-12-23 | $107.76 | $107.76 | 285,100 | — | — |
| 2009-12-22 | $107.06 | $107.06 | 251,300 | — | — |
| 2009-12-21 | $107.31 | $107.31 | 463,000 | — | — |
| 2009-12-18 | $106.49 | $106.49 | 923,800 | — | — |
| 2009-12-17 | $104.62 | $104.62 | 419,100 | — | — |
| 2009-12-16 | $106.37 | $106.37 | 584,400 | — | — |
| 2009-12-15 | $106.01 | $106.01 | 821,900 | — | — |
| 2009-12-14 | $105.66 | $105.66 | 583,400 | — | — |
| 2009-12-11 | $101.63 | $101.63 | 875,700 | — | — |
| 2009-12-10 | $101.68 | $101.68 | 387,600 | — | — |
| 2009-12-09 | $103.02 | $103.02 | 523,100 | — | — |
| 2009-12-08 | $102.52 | $102.52 | 633,800 | — | — |
| 2009-12-07 | $101.06 | $101.06 | 418,400 | — | — |
| 2009-12-04 | $100.85 | $100.85 | 733,900 | — | — |
| 2009-12-03 | $100.65 | $100.65 | 699,600 | — | — |
| 2009-12-02 | $98.63 | $98.63 | 555,800 | — | — |
| 2009-12-01 | $99.73 | $99.73 | 926,500 | — | — |
| 2009-11-30 | $96.19 | $96.19 | 495,600 | — | — |
| 2009-11-27 | $97.28 | $97.28 | 356,800 | — | — |
| 2009-11-25 | $97.48 | $97.48 | 469,200 | — | — |
| 2009-11-24 | $96.70 | $96.70 | 360,000 | — | — |
| 2009-11-23 | $96.66 | $96.66 | 484,400 | — | — |
| 2009-11-20 | $94.95 | $94.95 | 406,700 | — | — |
| 2009-11-19 | $95.34 | $95.34 | 543,500 | — | — |
| 2009-11-18 | $96.40 | $96.40 | 469,400 | — | — |
| 2009-11-17 | $96.59 | $96.59 | 332,900 | — | — |
| 2009-11-16 | $97.18 | $97.18 | 420,900 | — | — |
| 2009-11-13 | $95.10 | $95.10 | 294,200 | — | — |
| 2009-11-12 | $94.38 | $94.38 | 430,400 | — | — |
| 2009-11-11 | $95.70 | $95.70 | 478,200 | — | — |
| 2009-11-10 | $95.53 | $95.53 | 642,400 | — | — |
| 2009-11-09 | $95.75 | $95.75 | 843,200 | — | — |
| 2009-11-06 | $94.29 | $94.29 | 962,800 | — | — |
| 2009-11-05 | $92.02 | $92.02 | 627,700 | — | — |
| 2009-11-04 | $90.21 | $90.21 | 855,800 | — | — |
| 2009-11-03 | $88.90 | $88.90 | 760,400 | — | — |
| 2009-11-02 | $86.63 | $86.63 | 1,162,300 | — | — |
| 2009-10-30 | $85.32 | $85.32 | 1,061,300 | — | — |
| 2009-10-29 | $87.87 | $87.87 | 876,600 | — | — |
| 2009-10-28 | $87.87 | $87.87 | 1,108,500 | — | — |
| 2009-10-27 | $90.62 | $90.62 | 978,400 | — | — |
| 2009-10-26 | $91.65 | $91.65 | 859,900 | — | — |
| 2009-10-23 | $92.29 | $92.29 | 1,333,400 | — | — |
| 2009-10-22 | $94.15 | $94.15 | 3,671,700 | — | — |
| 2009-10-21 | $97.75 | $97.75 | 853,600 | — | — |
| 2009-10-20 | $98.19 | $98.19 | 414,000 | — | — |
| 2009-10-19 | $98.39 | $98.39 | 453,100 | — | — |
| 2009-10-16 | $98.71 | $98.71 | 463,000 | — | — |
| 2009-10-15 | $97.84 | $97.84 | 563,200 | — | — |
| 2009-10-14 | $97.85 | $97.85 | 473,700 | — | — |
| 2009-10-13 | $96.16 | $96.16 | 265,800 | — | — |
| 2009-10-12 | $94.98 | $94.98 | 374,700 | — | — |
| 2009-10-09 | $95.63 | $95.63 | 396,600 | — | — |
| 2009-10-08 | $95.41 | $95.41 | 895,700 | — | — |
| 2009-10-07 | $95.12 | $95.12 | 837,400 | — | — |
| 2009-10-06 | $92.89 | $92.89 | 725,100 | — | — |
| 2009-10-05 | $89.80 | $89.80 | 276,900 | — | — |
| 2009-10-02 | $88.21 | $88.21 | 407,200 | — | — |
| 2009-10-01 | $89.38 | $89.38 | 495,000 | — | — |
| 2009-09-30 | $92.00 | $92.00 | 368,200 | — | — |
| 2009-09-29 | $91.20 | $91.20 | 241,300 | — | — |
| 2009-09-28 | $91.27 | $91.27 | 271,300 | — | — |
| 2009-09-25 | $89.51 | $89.51 | 305,300 | — | — |
| 2009-09-24 | $90.41 | $90.41 | 411,100 | — | — |
| 2009-09-23 | $91.77 | $91.77 | 310,100 | — | — |
| 2009-09-22 | $92.38 | $92.38 | 458,700 | — | — |
| 2009-09-21 | $92.71 | $92.71 | 330,400 | — | — |
| 2009-09-18 | $91.72 | $91.72 | 571,200 | — | — |
| 2009-09-17 | $93.80 | $93.80 | 462,700 | — | — |
| 2009-09-16 | $94.43 | $94.43 | 926,500 | — | — |
| 2009-09-15 | $90.51 | $90.51 | 749,800 | — | — |
| 2009-09-14 | $88.98 | $88.98 | 375,000 | — | — |
| 2009-09-11 | $89.31 | $89.31 | 598,800 | — | — |
| 2009-09-10 | $87.52 | $87.52 | 389,400 | — | — |
| 2009-09-09 | $86.79 | $86.79 | 502,400 | — | — |
| 2009-09-08 | $84.03 | $84.03 | 454,500 | — | — |
| 2009-09-04 | $83.91 | $83.91 | 342,400 | — | — |
| 2009-09-03 | $83.14 | $83.14 | 334,100 | — | — |
| 2009-09-02 | $81.99 | $81.99 | 401,500 | — | — |
| 2009-09-01 | $82.03 | $82.03 | 664,700 | — | — |
| 2009-08-31 | $84.37 | $84.37 | 405,300 | — | — |
| 2009-08-28 | $84.72 | $84.72 | 271,500 | — | — |
| 2009-08-27 | $84.82 | $84.82 | 526,700 | — | — |
| 2009-08-26 | $84.95 | $84.95 | 691,300 | — | — |
| 2009-08-25 | $86.29 | $86.29 | 328,400 | — | — |
| 2009-08-24 | $86.73 | $86.73 | 702,400 | — | — |
| 2009-08-21 | $86.98 | $86.98 | 895,500 | — | — |
| 2009-08-20 | $84.17 | $84.17 | 814,300 | — | — |
| 2009-08-19 | $81.39 | $81.39 | 468,700 | — | — |
| 2009-08-18 | $80.87 | $80.87 | 656,900 | — | — |
| 2009-08-17 | $78.65 | $78.65 | 611,800 | — | — |
| 2009-08-14 | $80.42 | $80.42 | 424,100 | — | — |
| 2009-08-13 | $81.77 | $81.77 | 322,100 | — | — |
| 2009-08-12 | $81.53 | $81.53 | 329,500 | — | — |
| 2009-08-11 | $80.96 | $80.96 | 437,900 | — | — |
| 2009-08-10 | $81.73 | $81.73 | 381,900 | — | — |
| 2009-08-07 | $82.55 | $82.55 | 461,800 | — | — |
| 2009-08-06 | $81.49 | $81.49 | 459,200 | — | — |
| 2009-08-05 | $82.27 | $82.27 | 706,100 | — | — |
| 2009-08-04 | $81.42 | $81.42 | 1,247,300 | — | — |
| 2009-08-03 | $82.89 | $82.89 | 599,100 | — | — |
| 2009-07-31 | $81.73 | $81.73 | 581,400 | — | — |
| 2009-07-30 | $80.92 | $80.92 | 877,100 | — | — |
| 2009-07-29 | $79.56 | $79.56 | 1,067,200 | — | — |
| 2009-07-28 | $78.27 | $78.27 | 707,700 | — | — |
| 2009-07-27 | $79.34 | $79.34 | 539,100 | — | — |
| 2009-07-24 | $79.27 | $79.27 | 864,600 | — | — |
| 2009-07-23 | $79.29 | $79.29 | 2,017,900 | — | — |
| 2009-07-22 | $77.59 | $77.59 | 1,194,300 | — | — |
| 2009-07-21 | $76.63 | $76.63 | 853,100 | — | — |
| 2009-07-20 | $76.43 | $76.43 | 978,800 | — | — |
| 2009-07-17 | $74.16 | $74.16 | 596,600 | — | — |
| 2009-07-16 | $74.32 | $74.32 | 611,300 | — | — |
| 2009-07-15 | $73.28 | $73.28 | 1,098,600 | — | — |
| 2009-07-14 | $70.55 | $70.55 | 883,400 | — | — |
| 2009-07-13 | $68.75 | $68.75 | 783,700 | — | — |
| 2009-07-10 | $67.53 | $67.53 | 636,200 | — | — |
| 2009-07-09 | $67.24 | $67.24 | 1,538,200 | — | — |
| 2009-07-08 | $67.19 | $67.19 | 3,484,100 | — | — |
| 2009-07-07 | $68.65 | $68.65 | 1,136,200 | — | — |
| 2009-07-06 | $71.02 | $71.02 | 779,000 | — | — |
| 2009-07-02 | $71.43 | $71.43 | 947,300 | — | — |
| 2009-07-01 | $72.71 | $72.71 | 1,291,100 | — | — |
| 2009-06-30 | $72.74 | $72.74 | 6,282,300 | — | — |
| 2009-06-29 | $69.08 | $69.08 | 1,107,900 | — | — |
| 2009-06-26 | $70.70 | $70.70 | 1,277,200 | — | — |
| 2009-06-25 | $69.80 | $69.80 | 1,357,400 | — | — |
| 2009-06-24 | $68.93 | $68.93 | 924,100 | — | — |
| 2009-06-23 | $68.10 | $68.10 | 1,072,500 | — | — |
| 2009-06-22 | $69.08 | $69.08 | 953,600 | — | — |
| 2009-06-19 | $72.10 | $72.10 | 750,100 | — | — |
| 2009-06-18 | $70.45 | $70.45 | 662,500 | — | — |
| 2009-06-17 | $69.19 | $69.19 | 859,500 | — | — |
| 2009-06-16 | $68.79 | $68.79 | 654,400 | — | — |
| 2009-06-15 | $69.92 | $69.92 | 755,300 | — | — |
| 2009-06-12 | $71.60 | $71.60 | 917,300 | — | — |
| 2009-06-11 | $73.09 | $73.09 | 643,900 | — | — |
| 2009-06-10 | $72.11 | $72.11 | 1,194,700 | — | — |
| 2009-06-09 | $72.50 | $72.50 | 3,434,400 | — | — |
| 2009-06-08 | $71.76 | $71.76 | 2,021,700 | — | — |
| 2009-06-05 | $75.91 | $75.91 | 822,800 | — | — |
| 2009-06-04 | $75.91 | $75.91 | 753,800 | — | — |
| 2009-06-03 | $75.56 | $75.56 | 924,400 | — | — |
| 2009-06-02 | $77.71 | $77.71 | 1,039,400 | — | — |
| 2009-06-01 | $76.49 | $76.49 | 891,600 | — | — |
| 2009-05-29 | $74.40 | $74.40 | 1,258,500 | — | — |
| 2009-05-28 | $73.98 | $73.98 | 846,700 | — | — |
| 2009-05-27 | $71.93 | $71.93 | 589,400 | — | — |
| 2009-05-26 | $71.71 | $71.71 | 681,000 | — | — |
| 2009-05-22 | $70.02 | $70.02 | 1,117,500 | — | — |
| 2009-05-21 | $68.19 | $68.19 | 667,600 | — | — |
| 2009-05-20 | $70.08 | $70.08 | 1,353,000 | — | — |
| 2009-05-19 | $69.00 | $69.00 | 909,800 | — | — |
| 2009-05-18 | $68.36 | $68.36 | 1,096,100 | — | — |
| 2009-05-15 | $64.03 | $64.03 | 887,000 | — | — |
| 2009-05-14 | $65.64 | $65.64 | 902,700 | — | — |
| 2009-05-13 | $64.80 | $64.80 | 654,000 | — | — |
| 2009-05-12 | $66.34 | $66.34 | 874,200 | — | — |
| 2009-05-11 | $67.60 | $67.60 | 728,300 | — | — |
| 2009-05-08 | $68.58 | $68.58 | 918,700 | — | — |
| 2009-05-07 | $66.17 | $66.17 | 1,857,900 | — | — |
| 2009-05-06 | $70.05 | $70.05 | 1,914,700 | — | — |
| 2009-05-05 | $74.15 | $74.15 | 1,008,100 | — | — |
| 2009-05-04 | $75.38 | $75.38 | 1,029,500 | — | — |
| 2009-05-01 | $71.36 | $71.36 | 763,200 | — | — |
| 2009-04-30 | $70.23 | $70.23 | 1,069,400 | — | — |
| 2009-04-29 | $70.39 | $70.39 | 1,024,500 | — | — |
| 2009-04-28 | $68.21 | $68.21 | 718,900 | — | — |
| 2009-04-27 | $68.52 | $68.52 | 1,122,900 | — | — |
| 2009-04-24 | $68.72 | $68.72 | 1,625,100 | — | — |
| 2009-04-23 | $66.35 | $66.35 | 2,302,900 | — | — |
| 2009-04-22 | $62.26 | $62.26 | 1,258,700 | — | — |
| 2009-04-21 | $62.45 | $62.45 | 897,700 | — | — |
| 2009-04-20 | $61.12 | $61.12 | 738,500 | — | — |
| 2009-04-17 | $65.48 | $65.48 | 1,089,200 | — | — |
| 2009-04-16 | $63.90 | $63.90 | 774,000 | — | — |
| 2009-04-15 | $60.58 | $60.58 | 754,200 | — | — |
| 2009-04-14 | $61.94 | $61.94 | 730,100 | — | — |
| 2009-04-13 | $63.35 | $63.35 | 706,900 | — | — |
| 2009-04-09 | $63.79 | $63.79 | 802,400 | — | — |
| 2009-04-08 | $62.14 | $62.14 | 949,800 | — | — |
| 2009-04-07 | $59.22 | $59.22 | 1,189,000 | — | — |
| 2009-04-06 | $61.61 | $61.61 | 959,300 | — | — |
| 2009-04-03 | $63.63 | $63.63 | 1,220,800 | — | — |
| 2009-04-02 | $61.82 | $61.82 | 1,378,300 | — | — |
| 2009-04-01 | $57.62 | $57.62 | 943,800 | — | — |
| 2009-03-31 | $56.15 | $56.15 | 738,700 | — | — |
| 2009-03-30 | $55.67 | $55.67 | 642,300 | — | — |
| 2009-03-27 | $57.15 | $57.15 | 622,100 | — | — |
| 2009-03-26 | $57.68 | $57.68 | 1,018,100 | — | — |
| 2009-03-25 | $56.27 | $56.27 | 1,312,800 | — | — |
| 2009-03-24 | $54.02 | $54.02 | 778,400 | — | — |
| 2009-03-23 | $53.22 | $53.22 | 1,151,800 | — | — |
| 2009-03-20 | $49.51 | $49.51 | 1,001,200 | — | — |
| 2009-03-19 | $51.74 | $51.74 | 1,141,300 | — | — |
| 2009-03-18 | $54.31 | $54.31 | 907,300 | — | — |
| 2009-03-17 | $52.75 | $52.75 | 760,600 | — | — |
| 2009-03-16 | $50.00 | $50.00 | 856,900 | — | — |
| 2009-03-13 | $51.61 | $51.61 | 957,800 | — | — |
| 2009-03-12 | $50.98 | $50.98 | 1,369,900 | — | — |
| 2009-03-11 | $47.86 | $47.86 | 1,111,100 | — | — |
| 2009-03-10 | $46.39 | $46.39 | 1,430,900 | — | — |
| 2009-03-09 | $42.26 | $42.26 | 841,000 | — | — |
| 2009-03-06 | $42.95 | $42.95 | 1,471,800 | — | — |
| 2009-03-05 | $43.12 | $43.12 | 977,700 | — | — |
| 2009-03-04 | $45.11 | $45.11 | 1,395,300 | — | — |
| 2009-03-03 | $42.87 | $42.87 | 1,022,500 | — | — |
| 2009-03-02 | $42.90 | $42.90 | 1,055,400 | — | — |
| 2009-02-27 | $46.41 | $46.41 | 1,077,900 | — | — |
| 2009-02-26 | $45.53 | $45.53 | 1,164,500 | — | — |
| 2009-02-25 | $44.61 | $44.61 | 1,041,500 | — | — |
| 2009-02-24 | $45.47 | $45.47 | 1,289,600 | — | — |
| 2009-02-23 | $43.01 | $43.01 | 1,214,300 | — | — |
| 2009-02-20 | $44.86 | $44.86 | 1,167,700 | — | — |
| 2009-02-19 | $45.62 | $45.62 | 1,326,900 | — | — |
| 2009-02-18 | $46.56 | $46.56 | 1,947,800 | — | — |
| 2009-02-17 | $48.58 | $48.58 | 1,599,400 | — | — |
| 2009-02-13 | $51.26 | $51.26 | 1,636,800 | — | — |
| 2009-02-12 | $52.88 | $52.88 | 4,125,100 | — | — |
| 2009-02-11 | $58.10 | $58.10 | 1,044,500 | — | — |
| 2009-02-10 | $58.61 | $58.61 | 1,314,100 | — | — |
| 2009-02-09 | $60.84 | $60.84 | 497,600 | — | — |
| 2009-02-06 | $60.71 | $60.71 | 1,013,700 | — | — |
| 2009-02-05 | $57.60 | $57.60 | 924,700 | — | — |
| 2009-02-04 | $54.76 | $54.76 | 583,800 | — | — |
| 2009-02-03 | $53.80 | $53.80 | 875,200 | — | — |
| 2009-02-02 | $54.86 | $54.86 | 912,200 | — | — |
| 2009-01-30 | $53.35 | $53.35 | 745,300 | — | — |
| 2009-01-29 | $56.16 | $56.16 | 795,900 | — | — |
| 2009-01-28 | $57.42 | $57.42 | 941,200 | — | — |
| 2009-01-27 | $53.36 | $53.36 | 464,000 | — | — |
| 2009-01-26 | $53.20 | $53.20 | 572,800 | — | — |
| 2009-01-23 | $51.91 | $51.91 | 560,000 | — | — |
| 2009-01-22 | $50.69 | $50.69 | 702,100 | — | — |
| 2009-01-21 | $53.24 | $53.24 | 561,200 | — | — |
| 2009-01-20 | $48.79 | $48.79 | 694,000 | — | — |
| 2009-01-16 | $53.71 | $53.71 | 534,400 | — | — |
| 2009-01-15 | $52.61 | $52.61 | 1,261,700 | — | — |
| 2009-01-14 | $52.73 | $52.73 | 760,100 | — | — |
| 2009-01-13 | $56.36 | $56.36 | 709,200 | — | — |
| 2009-01-12 | $55.62 | $55.62 | 515,300 | — | — |
| 2009-01-09 | $57.99 | $57.99 | 540,700 | — | — |
| 2009-01-08 | $59.29 | $59.29 | 683,500 | — | — |
| 2009-01-07 | $58.09 | $58.09 | 1,025,000 | — | — |
| 2009-01-06 | $62.89 | $62.89 | 1,415,500 | — | — |
| 2009-01-05 | $59.27 | $59.27 | 1,411,000 | — | — |
| 2009-01-02 | $57.56 | $57.56 | 784,700 | — | — |