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
- 1996-06-28 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 | $65.87 | $71.22 | 236,600 | — | — |
| 2009-12-30 | $66.45 | $71.85 | 196,100 | — | — |
| 2009-12-29 | $66.70 | $72.12 | 182,000 | — | — |
| 2009-12-28 | $66.56 | $71.97 | 241,200 | — | — |
| 2009-12-24 | $66.66 | $72.08 | 188,300 | — | — |
| 2009-12-23 | $66.70 | $72.12 | 465,300 | — | — |
| 2009-12-22 | $66.25 | $71.63 | 639,000 | — | — |
| 2009-12-21 | $65.92 | $71.28 | 478,900 | — | — |
| 2009-12-18 | $65.54 | $70.87 | 589,800 | — | — |
| 2009-12-17 | $65.48 | $70.80 | 737,000 | — | — |
| 2009-12-16 | $65.87 | $71.22 | 1,336,600 | — | — |
| 2009-12-15 | $66.84 | $72.27 | 2,020,800 | — | — |
| 2009-12-14 | $76.06 | $82.24 | 477,900 | — | — |
| 2009-12-11 | $75.95 | $82.12 | 420,800 | — | — |
| 2009-12-10 | $75.04 | $81.14 | 314,200 | — | — |
| 2009-12-09 | $73.51 | $79.48 | 436,600 | — | — |
| 2009-12-08 | $72.83 | $78.75 | 418,800 | — | — |
| 2009-12-07 | $73.58 | $79.56 | 375,100 | — | — |
| 2009-12-04 | $73.81 | $79.81 | 269,400 | — | — |
| 2009-12-03 | $72.75 | $78.66 | 246,500 | — | — |
| 2009-12-02 | $73.88 | $79.88 | 234,200 | — | — |
| 2009-12-01 | $73.31 | $79.27 | 191,000 | — | — |
| 2009-11-30 | $72.35 | $78.23 | 191,600 | — | — |
| 2009-11-27 | $71.85 | $77.69 | 144,700 | — | — |
| 2009-11-25 | $73.14 | $79.08 | 228,900 | — | — |
| 2009-11-24 | $72.50 | $78.18 | 403,300 | — | — |
| 2009-11-23 | $72.88 | $78.59 | 275,000 | — | — |
| 2009-11-20 | $71.86 | $77.49 | 292,000 | — | — |
| 2009-11-19 | $72.45 | $78.12 | 393,100 | — | — |
| 2009-11-18 | $73.57 | $79.33 | 184,500 | — | — |
| 2009-11-17 | $74.19 | $80.00 | 149,800 | — | — |
| 2009-11-16 | $74.28 | $80.10 | 533,900 | — | — |
| 2009-11-13 | $72.20 | $77.85 | 464,200 | — | — |
| 2009-11-12 | $70.74 | $76.28 | 310,800 | — | — |
| 2009-11-11 | $71.22 | $76.80 | 353,800 | — | — |
| 2009-11-10 | $71.02 | $76.58 | 499,400 | — | — |
| 2009-11-09 | $70.76 | $76.30 | 566,600 | — | — |
| 2009-11-06 | $68.67 | $74.05 | 355,000 | — | — |
| 2009-11-05 | $68.44 | $73.80 | 463,300 | — | — |
| 2009-11-04 | $66.43 | $71.63 | 351,600 | — | — |
| 2009-11-03 | $65.94 | $71.10 | 464,500 | — | — |
| 2009-11-02 | $64.41 | $69.45 | 403,000 | — | — |
| 2009-10-30 | $64.05 | $69.06 | 412,200 | — | — |
| 2009-10-29 | $65.38 | $70.50 | 430,100 | — | — |
| 2009-10-28 | $64.36 | $69.40 | 402,500 | — | — |
| 2009-10-27 | $65.09 | $70.19 | 468,200 | — | — |
| 2009-10-26 | $65.78 | $70.93 | 423,400 | — | — |
| 2009-10-23 | $66.46 | $71.66 | 443,900 | — | — |
| 2009-10-22 | $66.46 | $71.66 | 513,200 | — | — |
| 2009-10-21 | $65.16 | $70.26 | 340,200 | — | — |
| 2009-10-20 | $66.21 | $71.39 | 248,800 | — | — |
| 2009-10-19 | $66.44 | $71.64 | 339,900 | — | — |
| 2009-10-16 | $65.52 | $70.65 | 248,100 | — | — |
| 2009-10-15 | $66.72 | $71.94 | 459,200 | — | — |
| 2009-10-14 | $66.13 | $71.31 | 491,600 | — | — |
| 2009-10-13 | $66.37 | $71.57 | 515,200 | — | — |
| 2009-10-12 | $66.37 | $71.57 | 275,900 | — | — |
| 2009-10-09 | $66.89 | $72.13 | 207,400 | — | — |
| 2009-10-08 | $65.99 | $71.16 | 544,900 | — | — |
| 2009-10-07 | $65.16 | $70.26 | 322,900 | — | — |
| 2009-10-06 | $65.63 | $70.77 | 299,100 | — | — |
| 2009-10-05 | $65.18 | $70.28 | 269,500 | — | — |
| 2009-10-02 | $64.05 | $69.06 | 440,500 | — | — |
| 2009-10-01 | $65.03 | $70.12 | 659,300 | — | — |
| 2009-09-30 | $66.24 | $71.43 | 621,700 | — | — |
| 2009-09-29 | $66.84 | $72.07 | 408,800 | — | — |
| 2009-09-28 | $67.00 | $72.25 | 527,500 | — | — |
| 2009-09-25 | $65.97 | $71.13 | 1,352,100 | — | — |
| 2009-09-24 | $68.82 | $74.21 | 636,200 | — | — |
| 2009-09-23 | $70.23 | $75.73 | 1,352,900 | — | — |
| 2009-09-22 | $67.66 | $72.96 | 2,147,800 | — | — |
| 2009-09-21 | $62.35 | $67.23 | 507,800 | — | — |
| 2009-09-18 | $62.17 | $67.04 | 357,500 | — | — |
| 2009-09-17 | $62.35 | $67.23 | 439,700 | — | — |
| 2009-09-16 | $62.25 | $67.12 | 350,700 | — | — |
| 2009-09-15 | $61.37 | $66.17 | 384,200 | — | — |
| 2009-09-14 | $60.55 | $65.29 | 224,100 | — | — |
| 2009-09-11 | $60.11 | $64.82 | 318,800 | — | — |
| 2009-09-10 | $59.74 | $64.42 | 519,300 | — | — |
| 2009-09-09 | $59.47 | $64.13 | 457,600 | — | — |
| 2009-09-08 | $57.55 | $62.06 | 240,400 | — | — |
| 2009-09-04 | $56.70 | $61.14 | 185,700 | — | — |
| 2009-09-03 | $55.80 | $60.17 | 273,100 | — | — |
| 2009-09-02 | $54.95 | $59.25 | 280,800 | — | — |
| 2009-09-01 | $54.95 | $59.25 | 431,000 | — | — |
| 2009-08-31 | $55.04 | $59.35 | 255,300 | — | — |
| 2009-08-28 | $55.68 | $60.04 | 170,600 | — | — |
| 2009-08-27 | $55.97 | $60.35 | 252,000 | — | — |
| 2009-08-26 | $56.26 | $60.45 | 231,300 | — | — |
| 2009-08-25 | $56.78 | $61.01 | 282,000 | — | — |
| 2009-08-24 | $56.84 | $61.07 | 274,400 | — | — |
| 2009-08-21 | $56.54 | $60.75 | 192,600 | — | — |
| 2009-08-20 | $55.74 | $59.89 | 181,200 | — | — |
| 2009-08-19 | $55.18 | $59.29 | 158,900 | — | — |
| 2009-08-18 | $54.27 | $58.31 | 580,200 | — | — |
| 2009-08-17 | $53.95 | $57.97 | 430,000 | — | — |
| 2009-08-14 | $55.26 | $59.37 | 335,900 | — | — |
| 2009-08-13 | $56.08 | $60.26 | 469,300 | — | — |
| 2009-08-12 | $55.32 | $59.44 | 444,100 | — | — |
| 2009-08-11 | $54.06 | $58.09 | 540,700 | — | — |
| 2009-08-10 | $54.97 | $59.06 | 273,700 | — | — |
| 2009-08-07 | $54.56 | $58.62 | 565,400 | — | — |
| 2009-08-06 | $53.49 | $57.47 | 650,100 | — | — |
| 2009-08-05 | $55.54 | $59.68 | 305,100 | — | — |
| 2009-08-04 | $56.65 | $60.87 | 195,600 | — | — |
| 2009-08-03 | $56.74 | $60.96 | 502,700 | — | — |
| 2009-07-31 | $56.70 | $60.92 | 271,600 | — | — |
| 2009-07-30 | $56.21 | $60.40 | 311,400 | — | — |
| 2009-07-29 | $55.76 | $59.91 | 219,700 | — | — |
| 2009-07-28 | $55.41 | $59.54 | 215,300 | — | — |
| 2009-07-27 | $54.95 | $59.04 | 380,000 | — | — |
| 2009-07-24 | $54.86 | $58.94 | 482,500 | — | — |
| 2009-07-23 | $55.57 | $59.71 | 503,600 | — | — |
| 2009-07-22 | $54.75 | $58.83 | 189,800 | — | — |
| 2009-07-21 | $54.86 | $58.94 | 295,600 | — | — |
| 2009-07-20 | $54.44 | $58.49 | 351,600 | — | — |
| 2009-07-17 | $54.03 | $58.05 | 333,300 | — | — |
| 2009-07-16 | $53.50 | $57.48 | 411,200 | — | — |
| 2009-07-15 | $52.42 | $56.32 | 460,600 | — | — |
| 2009-07-14 | $50.90 | $54.69 | 274,100 | — | — |
| 2009-07-13 | $50.69 | $54.46 | 480,200 | — | — |
| 2009-07-10 | $49.44 | $53.12 | 305,600 | — | — |
| 2009-07-09 | $49.47 | $53.15 | 433,800 | — | — |
| 2009-07-08 | $48.80 | $52.43 | 490,600 | — | — |
| 2009-07-07 | $48.77 | $52.40 | 445,800 | — | — |
| 2009-07-06 | $49.56 | $53.25 | 430,600 | — | — |
| 2009-07-02 | $49.35 | $53.02 | 467,100 | — | — |
| 2009-07-01 | $50.35 | $54.10 | 579,000 | — | — |
| 2009-06-30 | $49.87 | $53.58 | 446,600 | — | — |
| 2009-06-29 | $50.16 | $53.89 | 497,500 | — | — |
| 2009-06-26 | $49.77 | $53.48 | 628,500 | — | — |
| 2009-06-25 | $49.42 | $53.10 | 523,000 | — | — |
| 2009-06-24 | $48.69 | $52.32 | 434,400 | — | — |
| 2009-06-23 | $47.65 | $51.20 | 461,700 | — | — |
| 2009-06-22 | $47.99 | $51.56 | 599,200 | — | — |
| 2009-06-19 | $49.01 | $52.66 | 602,500 | — | — |
| 2009-06-18 | $49.96 | $53.68 | 991,400 | — | — |
| 2009-06-17 | $48.57 | $52.19 | 1,153,600 | — | — |
| 2009-06-16 | $50.00 | $53.72 | 1,530,200 | — | — |
| 2009-06-15 | $50.92 | $54.71 | 978,000 | — | — |
| 2009-06-12 | $50.77 | $54.55 | 727,700 | — | — |
| 2009-06-11 | $51.94 | $55.81 | 637,700 | — | — |
| 2009-06-10 | $52.59 | $56.51 | 560,800 | — | — |
| 2009-06-09 | $53.32 | $57.29 | 663,200 | — | — |
| 2009-06-08 | $52.47 | $56.38 | 796,400 | — | — |
| 2009-06-05 | $53.40 | $57.38 | 643,300 | — | — |
| 2009-06-04 | $53.53 | $57.52 | 737,100 | — | — |
| 2009-06-03 | $53.57 | $57.56 | 519,300 | — | — |
| 2009-06-02 | $54.60 | $58.67 | 674,800 | — | — |
| 2009-06-01 | $55.00 | $59.09 | 705,700 | — | — |
| 2009-05-29 | $52.90 | $56.84 | 927,300 | — | — |
| 2009-05-28 | $53.90 | $57.91 | 580,400 | — | — |
| 2009-05-27 | $53.50 | $57.48 | 607,100 | — | — |
| 2009-05-26 | $55.05 | $58.93 | 647,200 | — | — |
| 2009-05-22 | $54.06 | $57.87 | 394,800 | — | — |
| 2009-05-21 | $53.81 | $57.61 | 772,800 | — | — |
| 2009-05-20 | $55.03 | $58.91 | 640,800 | — | — |
| 2009-05-19 | $56.04 | $59.99 | 532,000 | — | — |
| 2009-05-18 | $55.89 | $59.83 | 979,900 | — | — |
| 2009-05-15 | $55.73 | $59.66 | 820,700 | — | — |
| 2009-05-14 | $55.55 | $59.47 | 931,200 | — | — |
| 2009-05-13 | $54.55 | $58.40 | 1,050,200 | — | — |
| 2009-05-12 | $54.72 | $58.58 | 951,300 | — | — |
| 2009-05-11 | $53.54 | $57.32 | 987,400 | — | — |
| 2009-05-08 | $53.46 | $57.23 | 751,600 | — | — |
| 2009-05-07 | $52.78 | $56.50 | 837,300 | — | — |
| 2009-05-06 | $54.73 | $58.59 | 782,200 | — | — |
| 2009-05-05 | $54.26 | $58.09 | 486,400 | — | — |
| 2009-05-04 | $53.58 | $57.36 | 878,700 | — | — |
| 2009-05-01 | $53.45 | $57.22 | 618,100 | — | — |
| 2009-04-30 | $53.59 | $57.37 | 923,700 | — | — |
| 2009-04-29 | $53.47 | $57.24 | 908,100 | — | — |
| 2009-04-28 | $52.22 | $55.90 | 803,400 | — | — |
| 2009-04-27 | $52.58 | $56.29 | 1,216,900 | — | — |
| 2009-04-24 | $50.38 | $53.93 | 786,600 | — | — |
| 2009-04-23 | $49.82 | $53.33 | 865,000 | — | — |
| 2009-04-22 | $49.26 | $52.74 | 840,100 | — | — |
| 2009-04-21 | $48.55 | $51.98 | 844,000 | — | — |
| 2009-04-20 | $48.14 | $51.54 | 779,000 | — | — |
| 2009-04-17 | $49.16 | $52.63 | 437,400 | — | — |
| 2009-04-16 | $49.14 | $52.61 | 898,700 | — | — |
| 2009-04-15 | $49.03 | $52.49 | 458,500 | — | — |
| 2009-04-14 | $48.47 | $51.89 | 740,100 | — | — |
| 2009-04-13 | $48.84 | $52.29 | 799,300 | — | — |
| 2009-04-09 | $48.22 | $51.62 | 856,300 | — | — |
| 2009-04-08 | $46.59 | $49.88 | 471,200 | — | — |
| 2009-04-07 | $46.28 | $49.55 | 901,000 | — | — |
| 2009-04-06 | $46.90 | $50.21 | 1,152,000 | — | — |
| 2009-04-03 | $48.60 | $52.03 | 881,600 | — | — |
| 2009-04-02 | $48.25 | $51.65 | 2,059,000 | — | — |
| 2009-04-01 | $48.72 | $52.16 | 1,106,000 | — | — |
| 2009-03-31 | $49.99 | $53.52 | 1,988,900 | — | — |
| 2009-03-30 | $46.93 | $50.24 | 615,100 | — | — |
| 2009-03-27 | $47.81 | $51.18 | 356,600 | — | — |
| 2009-03-26 | $48.31 | $51.72 | 1,097,400 | — | — |
| 2009-03-25 | $47.01 | $50.33 | 1,596,700 | — | — |
| 2009-03-24 | $46.33 | $49.60 | 1,402,500 | — | — |
| 2009-03-23 | $45.17 | $48.36 | 1,292,200 | — | — |
| 2009-03-20 | $43.00 | $46.03 | 1,092,200 | — | — |
| 2009-03-19 | $44.53 | $47.67 | 1,138,900 | — | — |
| 2009-03-18 | $44.17 | $47.29 | 1,220,500 | — | — |
| 2009-03-17 | $41.99 | $44.95 | 2,680,800 | — | — |
| 2009-03-16 | $38.97 | $41.72 | 1,337,600 | — | — |
| 2009-03-13 | $38.95 | $41.70 | 600,700 | — | — |
| 2009-03-12 | $37.79 | $40.46 | 934,100 | — | — |
| 2009-03-11 | $37.09 | $39.71 | 1,547,300 | — | — |
| 2009-03-10 | $37.46 | $40.10 | 1,207,000 | — | — |
| 2009-03-09 | $35.76 | $38.28 | 869,300 | — | — |
| 2009-03-06 | $36.88 | $39.48 | 648,400 | — | — |
| 2009-03-05 | $36.84 | $39.44 | 864,200 | — | — |
| 2009-03-04 | $37.08 | $39.70 | 559,200 | — | — |
| 2009-03-03 | $36.23 | $38.79 | 755,800 | — | — |
| 2009-03-02 | $37.43 | $40.07 | 694,500 | — | — |
| 2009-02-27 | $38.54 | $41.26 | 437,100 | — | — |
| 2009-02-26 | $38.94 | $41.69 | 671,900 | — | — |
| 2009-02-25 | $39.99 | $42.81 | 585,300 | — | — |
| 2009-02-24 | $40.51 | $43.18 | 958,900 | — | — |
| 2009-02-23 | $36.88 | $39.31 | 550,000 | — | — |
| 2009-02-20 | $38.51 | $41.04 | 1,111,800 | — | — |
| 2009-02-19 | $40.27 | $42.92 | 850,500 | — | — |
| 2009-02-18 | $40.80 | $43.48 | 712,500 | — | — |
| 2009-02-17 | $42.06 | $44.83 | 861,500 | — | — |
| 2009-02-13 | $41.77 | $44.52 | 323,500 | — | — |
| 2009-02-12 | $42.72 | $45.53 | 435,300 | — | — |
| 2009-02-11 | $42.01 | $44.77 | 197,700 | — | — |
| 2009-02-10 | $42.08 | $44.85 | 520,800 | — | — |
| 2009-02-09 | $42.77 | $45.58 | 517,300 | — | — |
| 2009-02-06 | $42.22 | $45.00 | 477,700 | — | — |
| 2009-02-05 | $41.17 | $43.88 | 514,600 | — | — |
| 2009-02-04 | $41.18 | $43.89 | 1,063,200 | — | — |
| 2009-02-03 | $40.29 | $42.94 | 580,700 | — | — |
| 2009-02-02 | $40.77 | $43.45 | 527,300 | — | — |
| 2009-01-30 | $39.80 | $42.42 | 508,600 | — | — |
| 2009-01-29 | $40.23 | $42.88 | 404,900 | — | — |
| 2009-01-28 | $41.05 | $43.75 | 490,800 | — | — |
| 2009-01-27 | $39.89 | $42.51 | 889,300 | — | — |
| 2009-01-26 | $40.55 | $43.22 | 436,000 | — | — |
| 2009-01-23 | $40.27 | $42.92 | 669,800 | — | — |
| 2009-01-22 | $41.11 | $43.81 | 546,800 | — | — |
| 2009-01-21 | $42.53 | $45.33 | 477,000 | — | — |
| 2009-01-20 | $40.27 | $42.92 | 832,800 | — | — |
| 2009-01-16 | $42.83 | $45.65 | 654,400 | — | — |
| 2009-01-15 | $42.09 | $44.86 | 555,700 | — | — |
| 2009-01-14 | $41.52 | $44.25 | 755,500 | — | — |
| 2009-01-13 | $43.21 | $46.05 | 776,500 | — | — |
| 2009-01-12 | $43.03 | $45.86 | 784,600 | — | — |
| 2009-01-09 | $43.01 | $45.84 | 1,121,500 | — | — |
| 2009-01-08 | $44.24 | $47.15 | 597,800 | — | — |
| 2009-01-07 | $44.07 | $46.97 | 805,400 | — | — |
| 2009-01-06 | $45.89 | $48.91 | 1,178,900 | — | — |
| 2009-01-05 | $45.09 | $48.06 | 663,700 | — | — |
| 2009-01-02 | $45.60 | $48.60 | 671,300 | — | — |