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
- 1996-11-27 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 | $65.05 | $89.82 | 8,800 | — | — |
| 2009-12-30 | $65.50 | $90.44 | 19,800 | — | — |
| 2009-12-29 | $66.07 | $91.23 | 47,100 | — | — |
| 2009-12-28 | $66.25 | $91.47 | 16,900 | — | — |
| 2009-12-24 | $65.85 | $90.92 | 8,600 | — | — |
| 2009-12-23 | $64.61 | $89.21 | 32,400 | — | — |
| 2009-12-22 | $64.25 | $88.71 | 21,500 | — | — |
| 2009-12-21 | $61.95 | $85.54 | 16,100 | — | — |
| 2009-12-18 | $60.89 | $84.07 | 23,200 | — | — |
| 2009-12-17 | $61.23 | $84.54 | 19,100 | — | — |
| 2009-12-16 | $61.25 | $84.57 | 17,000 | — | — |
| 2009-12-15 | $61.44 | $84.83 | 28,300 | — | — |
| 2009-12-14 | $63.22 | $87.29 | 6,200 | — | — |
| 2009-12-11 | $63.32 | $87.43 | 20,400 | — | — |
| 2009-12-10 | $63.12 | $87.15 | 6,200 | — | — |
| 2009-12-09 | $62.76 | $86.65 | 10,300 | — | — |
| 2009-12-08 | $62.56 | $86.38 | 7,400 | — | — |
| 2009-12-07 | $62.85 | $86.78 | 18,200 | — | — |
| 2009-12-04 | $62.47 | $86.25 | 41,500 | — | — |
| 2009-12-03 | $61.75 | $85.26 | 15,600 | — | — |
| 2009-12-02 | $61.74 | $85.25 | 22,800 | — | — |
| 2009-12-01 | $61.99 | $85.59 | 23,300 | — | — |
| 2009-11-30 | $61.01 | $84.24 | 29,400 | — | — |
| 2009-11-27 | $60.54 | $83.59 | 25,600 | — | — |
| 2009-11-25 | $62.66 | $86.02 | 31,100 | — | — |
| 2009-11-24 | $61.24 | $84.07 | 13,800 | — | — |
| 2009-11-23 | $60.46 | $83.00 | 28,900 | — | — |
| 2009-11-20 | $60.15 | $82.57 | 18,900 | — | — |
| 2009-11-19 | $60.69 | $83.32 | 25,800 | — | — |
| 2009-11-18 | $60.94 | $83.66 | 31,000 | — | — |
| 2009-11-17 | $62.44 | $85.72 | 25,900 | — | — |
| 2009-11-16 | $63.73 | $87.49 | 10,600 | — | — |
| 2009-11-13 | $63.16 | $86.71 | 22,200 | — | — |
| 2009-11-12 | $63.10 | $86.62 | 14,100 | — | — |
| 2009-11-11 | $63.20 | $86.76 | 12,900 | — | — |
| 2009-11-10 | $61.76 | $84.78 | 15,900 | — | — |
| 2009-11-09 | $62.55 | $85.87 | 35,800 | — | — |
| 2009-11-06 | $62.93 | $86.39 | 4,100 | — | — |
| 2009-11-05 | $62.84 | $86.27 | 11,700 | — | — |
| 2009-11-04 | $62.82 | $86.24 | 17,300 | — | — |
| 2009-11-03 | $62.71 | $86.09 | 31,000 | — | — |
| 2009-11-02 | $60.12 | $82.53 | 24,500 | — | — |
| 2009-10-30 | $60.51 | $83.07 | 13,900 | — | — |
| 2009-10-29 | $60.81 | $83.48 | 35,500 | — | — |
| 2009-10-28 | $60.80 | $83.47 | 85,700 | — | — |
| 2009-10-27 | $63.74 | $87.50 | 12,500 | — | — |
| 2009-10-26 | $63.86 | $87.67 | 9,900 | — | — |
| 2009-10-23 | $64.20 | $88.13 | 8,600 | — | — |
| 2009-10-22 | $64.95 | $89.16 | 61,400 | — | — |
| 2009-10-21 | $64.11 | $88.01 | 55,700 | — | — |
| 2009-10-20 | $65.68 | $90.17 | 45,600 | — | — |
| 2009-10-19 | $67.46 | $92.61 | 26,700 | — | — |
| 2009-10-16 | $65.81 | $90.34 | 23,900 | — | — |
| 2009-10-15 | $66.25 | $90.95 | 53,200 | — | — |
| 2009-10-14 | $66.95 | $91.91 | 28,600 | — | — |
| 2009-10-13 | $66.73 | $91.61 | 46,600 | — | — |
| 2009-10-12 | $67.96 | $93.30 | 80,500 | — | — |
| 2009-10-09 | $69.69 | $95.67 | 10,800 | — | — |
| 2009-10-08 | $69.11 | $94.87 | 16,400 | — | — |
| 2009-10-07 | $69.15 | $94.93 | 4,900 | — | — |
| 2009-10-06 | $69.25 | $95.07 | 28,200 | — | — |
| 2009-10-05 | $68.38 | $93.87 | 16,400 | — | — |
| 2009-10-02 | $67.54 | $92.72 | 12,800 | — | — |
| 2009-10-01 | $67.68 | $92.91 | 61,900 | — | — |
| 2009-09-30 | $68.15 | $93.56 | 83,800 | — | — |
| 2009-09-29 | $68.62 | $94.20 | 21,800 | — | — |
| 2009-09-28 | $68.46 | $93.98 | 8,100 | — | — |
| 2009-09-25 | $67.99 | $93.34 | 16,000 | — | — |
| 2009-09-24 | $68.30 | $93.76 | 22,600 | — | — |
| 2009-09-23 | $67.69 | $92.92 | 66,900 | — | — |
| 2009-09-22 | $65.42 | $89.81 | 16,200 | — | — |
| 2009-09-21 | $63.55 | $87.24 | 15,400 | — | — |
| 2009-09-18 | $63.21 | $86.77 | 32,800 | — | — |
| 2009-09-17 | $62.89 | $86.34 | 46,500 | — | — |
| 2009-09-16 | $62.64 | $85.99 | 63,200 | — | — |
| 2009-09-15 | $62.00 | $85.11 | 64,100 | — | — |
| 2009-09-14 | $61.50 | $84.43 | 52,500 | — | — |
| 2009-09-11 | $64.97 | $89.19 | 9,600 | — | — |
| 2009-09-10 | $65.71 | $90.21 | 32,100 | — | — |
| 2009-09-09 | $66.61 | $91.44 | 26,200 | — | — |
| 2009-09-08 | $66.06 | $90.69 | 11,400 | — | — |
| 2009-09-04 | $66.46 | $91.24 | 5,200 | — | — |
| 2009-09-03 | $65.46 | $89.86 | 6,100 | — | — |
| 2009-09-02 | $64.24 | $88.19 | 11,300 | — | — |
| 2009-09-01 | $65.25 | $89.58 | 10,400 | — | — |
| 2009-08-31 | $65.67 | $90.15 | 13,000 | — | — |
| 2009-08-28 | $67.25 | $92.32 | 9,300 | — | — |
| 2009-08-27 | $67.01 | $91.99 | 10,200 | — | — |
| 2009-08-26 | $69.20 | $95.00 | 9,000 | — | — |
| 2009-08-25 | $70.50 | $96.29 | 17,100 | — | — |
| 2009-08-24 | $68.40 | $93.42 | 16,400 | — | — |
| 2009-08-21 | $65.90 | $90.01 | 15,700 | — | — |
| 2009-08-20 | $65.70 | $89.73 | 9,100 | — | — |
| 2009-08-19 | $65.20 | $89.05 | 8,100 | — | — |
| 2009-08-18 | $64.79 | $88.49 | 22,800 | — | — |
| 2009-08-17 | $63.16 | $86.26 | 10,500 | — | — |
| 2009-08-14 | $64.77 | $88.46 | 5,600 | — | — |
| 2009-08-13 | $65.03 | $88.82 | 24,400 | — | — |
| 2009-08-12 | $63.15 | $86.25 | 49,400 | — | — |
| 2009-08-11 | $65.40 | $89.32 | 31,500 | — | — |
| 2009-08-10 | $66.70 | $91.10 | 12,000 | — | — |
| 2009-08-07 | $67.88 | $92.71 | 5,700 | — | — |
| 2009-08-06 | $67.15 | $91.71 | 16,000 | — | — |
| 2009-08-05 | $65.54 | $89.51 | 11,000 | — | — |
| 2009-08-04 | $66.11 | $90.29 | 12,800 | — | — |
| 2009-08-03 | $67.70 | $92.46 | 15,300 | — | — |
| 2009-07-31 | $65.74 | $89.79 | 4,200 | — | — |
| 2009-07-30 | $65.32 | $89.21 | 5,000 | — | — |
| 2009-07-29 | $65.41 | $89.34 | 10,900 | — | — |
| 2009-07-28 | $67.32 | $91.95 | 10,400 | — | — |
| 2009-07-27 | $67.94 | $92.79 | 16,000 | — | — |
| 2009-07-24 | $67.30 | $91.92 | 21,800 | — | — |
| 2009-07-23 | $66.68 | $91.07 | 25,000 | — | — |
| 2009-07-22 | $65.51 | $89.47 | 13,000 | — | — |
| 2009-07-21 | $66.10 | $90.28 | 15,600 | — | — |
| 2009-07-20 | $64.24 | $87.74 | 18,400 | — | — |
| 2009-07-17 | $64.69 | $88.35 | 5,900 | — | — |
| 2009-07-16 | $64.99 | $88.76 | 10,000 | — | — |
| 2009-07-15 | $64.03 | $87.45 | 27,400 | — | — |
| 2009-07-14 | $61.11 | $83.46 | 2,300 | — | — |
| 2009-07-13 | $61.44 | $83.91 | 8,000 | — | — |
| 2009-07-10 | $59.62 | $81.43 | 8,500 | — | — |
| 2009-07-09 | $59.26 | $80.94 | 14,100 | — | — |
| 2009-07-08 | $59.30 | $80.99 | 19,200 | — | — |
| 2009-07-07 | $57.82 | $78.97 | 12,800 | — | — |
| 2009-07-06 | $58.48 | $79.87 | 2,200 | — | — |
| 2009-07-02 | $59.36 | $81.07 | 7,300 | — | — |
| 2009-07-01 | $61.02 | $83.34 | 6,400 | — | — |
| 2009-06-30 | $61.85 | $84.47 | 61,500 | — | — |
| 2009-06-29 | $61.04 | $83.37 | 9,600 | — | — |
| 2009-06-26 | $60.28 | $82.33 | 6,300 | — | — |
| 2009-06-25 | $61.28 | $83.70 | 8,900 | — | — |
| 2009-06-24 | $60.07 | $82.04 | 19,400 | — | — |
| 2009-06-23 | $58.50 | $79.90 | 25,900 | — | — |
| 2009-06-22 | $58.50 | $79.90 | 4,400 | — | — |
| 2009-06-19 | $59.42 | $81.16 | 3,600 | — | — |
| 2009-06-18 | $59.57 | $81.36 | 4,800 | — | — |
| 2009-06-17 | $58.49 | $79.89 | 15,000 | — | — |
| 2009-06-16 | $58.91 | $80.46 | 14,500 | — | — |
| 2009-06-15 | $57.32 | $78.29 | 15,700 | — | — |
| 2009-06-12 | $60.30 | $82.36 | 3,400 | — | — |
| 2009-06-11 | $60.65 | $82.84 | 4,900 | — | — |
| 2009-06-10 | $60.59 | $82.75 | 5,600 | — | — |
| 2009-06-09 | $61.43 | $83.90 | 6,100 | — | — |
| 2009-06-08 | $60.44 | $82.55 | 8,300 | — | — |
| 2009-06-05 | $61.44 | $83.91 | 19,500 | — | — |
| 2009-06-04 | $61.90 | $84.54 | 18,100 | — | — |
| 2009-06-03 | $59.97 | $81.91 | 9,200 | — | — |
| 2009-06-02 | $61.85 | $84.47 | 15,200 | — | — |
| 2009-06-01 | $61.44 | $83.91 | 12,400 | — | — |
| 2009-05-29 | $60.11 | $82.10 | 21,100 | — | — |
| 2009-05-28 | $59.94 | $81.46 | 20,800 | — | — |
| 2009-05-27 | $60.01 | $81.55 | 12,900 | — | — |
| 2009-05-26 | $58.65 | $79.70 | 45,300 | — | — |
| 2009-05-22 | $59.70 | $81.13 | 6,900 | — | — |
| 2009-05-21 | $59.00 | $80.18 | 10,700 | — | — |
| 2009-05-20 | $59.56 | $80.94 | 26,600 | — | — |
| 2009-05-19 | $56.50 | $76.78 | 26,700 | — | — |
| 2009-05-18 | $55.50 | $75.42 | 10,700 | — | — |
| 2009-05-15 | $54.30 | $73.79 | 21,200 | — | — |
| 2009-05-14 | $53.52 | $72.73 | 6,700 | — | — |
| 2009-05-13 | $52.10 | $70.80 | 9,600 | — | — |
| 2009-05-12 | $53.14 | $72.21 | 11,400 | — | — |
| 2009-05-11 | $52.77 | $71.71 | 19,700 | — | — |
| 2009-05-08 | $55.74 | $75.75 | 13,200 | — | — |
| 2009-05-07 | $54.50 | $74.06 | 19,200 | — | — |
| 2009-05-06 | $54.70 | $74.33 | 19,000 | — | — |
| 2009-05-05 | $53.10 | $72.16 | 10,600 | — | — |
| 2009-05-04 | $51.90 | $70.53 | 34,700 | — | — |
| 2009-05-01 | $50.30 | $68.36 | 23,400 | — | — |
| 2009-04-30 | $49.19 | $66.85 | 37,900 | — | — |
| 2009-04-29 | $48.56 | $65.99 | 8,600 | — | — |
| 2009-04-28 | $48.06 | $65.31 | 5,500 | — | — |
| 2009-04-27 | $47.80 | $64.96 | 13,700 | — | — |
| 2009-04-24 | $48.05 | $65.30 | 16,900 | — | — |
| 2009-04-23 | $47.16 | $64.09 | 17,100 | — | — |
| 2009-04-22 | $46.61 | $63.34 | 14,000 | — | — |
| 2009-04-21 | $46.27 | $62.88 | 27,300 | — | — |
| 2009-04-20 | $45.72 | $62.13 | 20,200 | — | — |
| 2009-04-17 | $48.11 | $65.38 | 14,500 | — | — |
| 2009-04-16 | $48.70 | $66.18 | 20,200 | — | — |
| 2009-04-15 | $49.13 | $66.77 | 12,300 | — | — |
| 2009-04-14 | $48.81 | $66.33 | 14,900 | — | — |
| 2009-04-13 | $48.35 | $65.71 | 21,800 | — | — |
| 2009-04-09 | $49.80 | $67.68 | 13,500 | — | — |
| 2009-04-08 | $49.16 | $66.81 | 9,300 | — | — |
| 2009-04-07 | $48.64 | $66.10 | 14,700 | — | — |
| 2009-04-06 | $48.12 | $65.39 | 19,700 | — | — |
| 2009-04-03 | $48.66 | $66.13 | 7,300 | — | — |
| 2009-04-02 | $49.26 | $66.94 | 24,500 | — | — |
| 2009-04-01 | $47.84 | $65.01 | 17,300 | — | — |
| 2009-03-31 | $48.23 | $65.54 | 23,500 | — | — |
| 2009-03-30 | $48.26 | $65.58 | 15,900 | — | — |
| 2009-03-27 | $49.00 | $66.59 | 10,800 | — | — |
| 2009-03-26 | $49.93 | $67.85 | 20,100 | — | — |
| 2009-03-25 | $48.08 | $65.34 | 33,500 | — | — |
| 2009-03-24 | $47.08 | $63.98 | 23,600 | — | — |
| 2009-03-23 | $46.89 | $63.72 | 37,000 | — | — |
| 2009-03-20 | $46.05 | $62.58 | 10,900 | — | — |
| 2009-03-19 | $46.39 | $61.95 | 6,700 | — | — |
| 2009-03-18 | $46.10 | $61.57 | 16,100 | — | — |
| 2009-03-17 | $46.30 | $61.83 | 21,700 | — | — |
| 2009-03-16 | $45.60 | $60.90 | 60,800 | — | — |
| 2009-03-13 | $46.00 | $61.43 | 6,600 | — | — |
| 2009-03-12 | $46.41 | $61.98 | 10,000 | — | — |
| 2009-03-11 | $43.37 | $57.92 | 11,900 | — | — |
| 2009-03-10 | $44.11 | $58.91 | 8,000 | — | — |
| 2009-03-09 | $43.00 | $57.43 | 26,300 | — | — |
| 2009-03-06 | $40.90 | $54.62 | 11,800 | — | — |
| 2009-03-05 | $40.50 | $54.09 | 9,800 | — | — |
| 2009-03-04 | $43.36 | $57.91 | 9,000 | — | — |
| 2009-03-03 | $41.21 | $55.04 | 16,500 | — | — |
| 2009-03-02 | $40.74 | $54.41 | 9,800 | — | — |
| 2009-02-27 | $43.12 | $57.59 | 5,700 | — | — |
| 2009-02-26 | $43.59 | $58.22 | 9,900 | — | — |
| 2009-02-25 | $41.90 | $55.96 | 7,900 | — | — |
| 2009-02-24 | $42.05 | $56.16 | 8,600 | — | — |
| 2009-02-23 | $40.73 | $54.40 | 10,700 | — | — |
| 2009-02-20 | $41.87 | $55.92 | 8,200 | — | — |
| 2009-02-19 | $42.18 | $56.33 | 8,100 | — | — |
| 2009-02-18 | $42.03 | $56.13 | 7,700 | — | — |
| 2009-02-17 | $41.52 | $55.45 | 19,100 | — | — |
| 2009-02-13 | $42.38 | $56.60 | 24,500 | — | — |
| 2009-02-12 | $41.95 | $56.03 | 10,800 | — | — |
| 2009-02-11 | $43.05 | $57.49 | 12,800 | — | — |
| 2009-02-10 | $42.45 | $56.69 | 5,800 | — | — |
| 2009-02-09 | $44.00 | $58.76 | 11,000 | — | — |
| 2009-02-06 | $45.10 | $60.23 | 20,000 | — | — |
| 2009-02-05 | $44.65 | $59.63 | 13,000 | — | — |
| 2009-02-04 | $43.80 | $58.50 | 9,600 | — | — |
| 2009-02-03 | $44.60 | $59.56 | 17,300 | — | — |
| 2009-02-02 | $43.16 | $57.64 | 26,700 | — | — |
| 2009-01-30 | $44.56 | $59.51 | 5,800 | — | — |
| 2009-01-29 | $45.42 | $60.66 | 11,500 | — | — |
| 2009-01-28 | $47.00 | $62.77 | 24,500 | — | — |
| 2009-01-27 | $45.32 | $60.53 | 4,400 | — | — |
| 2009-01-26 | $44.84 | $59.88 | 8,700 | — | — |
| 2009-01-23 | $44.68 | $59.67 | 5,200 | — | — |
| 2009-01-22 | $44.53 | $59.47 | 9,700 | — | — |
| 2009-01-21 | $46.62 | $62.26 | 14,000 | — | — |
| 2009-01-20 | $46.34 | $61.89 | 11,700 | — | — |
| 2009-01-16 | $49.23 | $65.75 | 8,800 | — | — |
| 2009-01-15 | $48.63 | $64.95 | 24,800 | — | — |
| 2009-01-14 | $46.50 | $62.10 | 14,400 | — | — |
| 2009-01-13 | $47.38 | $63.28 | 17,000 | — | — |
| 2009-01-12 | $46.98 | $62.74 | 39,600 | — | — |
| 2009-01-09 | $45.34 | $60.55 | 5,200 | — | — |
| 2009-01-08 | $45.99 | $61.42 | 5,700 | — | — |
| 2009-01-07 | $46.01 | $61.45 | 12,200 | — | — |
| 2009-01-06 | $46.69 | $62.36 | 15,200 | — | — |
| 2009-01-05 | $46.70 | $62.37 | 17,100 | — | — |
| 2009-01-02 | $47.73 | $63.74 | 13,300 | — | — |