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
- 2000-11-21 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 | $79.70 | $79.70 | 127,020 | — | — |
| 2009-12-30 | $79.90 | $79.90 | 67,570 | — | — |
| 2009-12-29 | $80.20 | $80.20 | 50,330 | — | — |
| 2009-12-28 | $80.50 | $80.50 | 45,350 | — | — |
| 2009-12-24 | $82.00 | $82.00 | 51,220 | — | — |
| 2009-12-23 | $80.10 | $80.10 | 52,690 | — | — |
| 2009-12-22 | $81.20 | $81.20 | 107,430 | — | — |
| 2009-12-21 | $78.90 | $78.90 | 102,930 | — | — |
| 2009-12-18 | $78.00 | $78.00 | 189,340 | — | — |
| 2009-12-17 | $77.70 | $77.70 | 117,960 | — | — |
| 2009-12-16 | $78.90 | $78.90 | 118,960 | — | — |
| 2009-12-15 | $79.50 | $79.50 | 158,270 | — | — |
| 2009-12-14 | $81.40 | $81.40 | 83,090 | — | — |
| 2009-12-11 | $80.20 | $80.20 | 64,500 | — | — |
| 2009-12-10 | $80.10 | $80.10 | 87,330 | — | — |
| 2009-12-09 | $81.00 | $81.00 | 143,930 | — | — |
| 2009-12-08 | $81.90 | $81.90 | 147,330 | — | — |
| 2009-12-07 | $87.10 | $87.10 | 65,820 | — | — |
| 2009-12-04 | $86.60 | $86.60 | 69,930 | — | — |
| 2009-12-03 | $85.40 | $85.40 | 48,860 | — | — |
| 2009-12-02 | $85.30 | $85.30 | 48,230 | — | — |
| 2009-12-01 | $85.90 | $85.90 | 88,880 | — | — |
| 2009-11-30 | $83.80 | $83.80 | 84,720 | — | — |
| 2009-11-27 | $86.40 | $86.40 | 25,570 | — | — |
| 2009-11-25 | $87.60 | $87.60 | 73,860 | — | — |
| 2009-11-24 | $87.60 | $87.60 | 57,630 | — | — |
| 2009-11-23 | $88.80 | $88.80 | 65,160 | — | — |
| 2009-11-20 | $88.60 | $88.60 | 77,630 | — | — |
| 2009-11-19 | $88.30 | $88.30 | 129,180 | — | — |
| 2009-11-18 | $89.90 | $89.90 | 67,070 | — | — |
| 2009-11-17 | $90.30 | $90.30 | 77,310 | — | — |
| 2009-11-16 | $91.80 | $91.80 | 111,550 | — | — |
| 2009-11-13 | $88.70 | $88.70 | 92,930 | — | — |
| 2009-11-12 | $90.30 | $90.30 | 87,170 | — | — |
| 2009-11-11 | $91.20 | $91.20 | 88,070 | — | — |
| 2009-11-10 | $92.40 | $92.40 | 98,440 | — | — |
| 2009-11-09 | $93.70 | $93.70 | 135,650 | — | — |
| 2009-11-06 | $92.90 | $92.90 | 104,290 | — | — |
| 2009-11-05 | $93.00 | $93.00 | 130,860 | — | — |
| 2009-11-04 | $91.10 | $91.10 | 169,330 | — | — |
| 2009-11-03 | $91.40 | $91.40 | 337,980 | — | — |
| 2009-11-02 | $88.30 | $88.30 | 464,940 | — | — |
| 2009-10-30 | $89.20 | $89.20 | 1,448,630 | — | — |
| 2009-10-29 | $121.90 | $121.90 | 246,360 | — | — |
| 2009-10-28 | $119.70 | $119.70 | 173,320 | — | — |
| 2009-10-27 | $121.20 | $121.20 | 129,230 | — | — |
| 2009-10-26 | $123.60 | $123.60 | 334,050 | — | — |
| 2009-10-23 | $110.90 | $110.90 | 63,380 | — | — |
| 2009-10-22 | $115.40 | $115.40 | 72,010 | — | — |
| 2009-10-21 | $118.70 | $118.70 | 80,190 | — | — |
| 2009-10-20 | $118.30 | $118.30 | 71,740 | — | — |
| 2009-10-19 | $120.20 | $120.20 | 41,100 | — | — |
| 2009-10-16 | $118.20 | $118.20 | 59,210 | — | — |
| 2009-10-15 | $121.10 | $121.10 | 50,690 | — | — |
| 2009-10-14 | $122.40 | $122.40 | 76,570 | — | — |
| 2009-10-13 | $121.80 | $121.80 | 74,560 | — | — |
| 2009-10-12 | $123.10 | $123.10 | 203,080 | — | — |
| 2009-10-09 | $113.70 | $113.70 | 79,170 | — | — |
| 2009-10-08 | $115.30 | $115.30 | 72,930 | — | — |
| 2009-10-07 | $116.20 | $116.20 | 58,660 | — | — |
| 2009-10-06 | $113.40 | $113.40 | 85,880 | — | — |
| 2009-10-05 | $111.90 | $111.90 | 50,370 | — | — |
| 2009-10-02 | $106.80 | $106.80 | 54,880 | — | — |
| 2009-10-01 | $106.80 | $106.80 | 60,310 | — | — |
| 2009-09-30 | $113.60 | $113.60 | 59,960 | — | — |
| 2009-09-29 | $112.40 | $112.40 | 36,680 | — | — |
| 2009-09-28 | $114.70 | $114.70 | 65,470 | — | — |
| 2009-09-25 | $109.20 | $109.20 | 80,120 | — | — |
| 2009-09-24 | $111.10 | $111.10 | 62,860 | — | — |
| 2009-09-23 | $114.00 | $114.00 | 131,090 | — | — |
| 2009-09-22 | $112.60 | $112.60 | 187,320 | — | — |
| 2009-09-21 | $119.80 | $119.80 | 62,650 | — | — |
| 2009-09-18 | $119.40 | $119.40 | 198,280 | — | — |
| 2009-09-17 | $130.40 | $130.40 | 226,900 | — | — |
| 2009-09-16 | $131.90 | $131.90 | 80,780 | — | — |
| 2009-09-15 | $128.70 | $128.70 | 78,550 | — | — |
| 2009-09-14 | $126.10 | $126.10 | 64,130 | — | — |
| 2009-09-11 | $127.70 | $127.70 | 132,170 | — | — |
| 2009-09-10 | $128.60 | $128.60 | 194,290 | — | — |
| 2009-09-09 | $119.20 | $119.20 | 193,130 | — | — |
| 2009-09-08 | $110.90 | $110.90 | 117,560 | — | — |
| 2009-09-04 | $111.10 | $111.10 | 216,090 | — | — |
| 2009-09-03 | $94.80 | $94.80 | 38,900 | — | — |
| 2009-09-02 | $92.70 | $92.70 | 34,290 | — | — |
| 2009-09-01 | $93.20 | $93.20 | 68,270 | — | — |
| 2009-08-31 | $96.50 | $96.50 | 51,740 | — | — |
| 2009-08-28 | $98.40 | $98.40 | 67,690 | — | — |
| 2009-08-27 | $97.90 | $97.90 | 61,270 | — | — |
| 2009-08-26 | $100.30 | $100.30 | 33,980 | — | — |
| 2009-08-25 | $101.10 | $101.10 | 47,990 | — | — |
| 2009-08-24 | $102.70 | $102.70 | 47,080 | — | — |
| 2009-08-21 | $101.40 | $101.40 | 55,110 | — | — |
| 2009-08-20 | $99.40 | $99.40 | 129,510 | — | — |
| 2009-08-19 | $101.70 | $101.70 | 58,560 | — | — |
| 2009-08-18 | $101.10 | $101.10 | 72,030 | — | — |
| 2009-08-17 | $99.80 | $99.80 | 78,150 | — | — |
| 2009-08-14 | $101.50 | $101.50 | 61,240 | — | — |
| 2009-08-13 | $101.80 | $101.80 | 74,590 | — | — |
| 2009-08-12 | $103.60 | $103.60 | 66,620 | — | — |
| 2009-08-11 | $105.10 | $105.10 | 61,910 | — | — |
| 2009-08-10 | $104.40 | $104.40 | 42,660 | — | — |
| 2009-08-07 | $103.60 | $103.60 | 36,400 | — | — |
| 2009-08-06 | $102.60 | $102.60 | 52,720 | — | — |
| 2009-08-05 | $107.80 | $107.80 | 152,180 | — | — |
| 2009-08-04 | $101.30 | $101.30 | 74,800 | — | — |
| 2009-08-03 | $103.10 | $103.10 | 149,880 | — | — |
| 2009-07-31 | $94.80 | $94.80 | 373,010 | — | — |
| 2009-07-30 | $92.30 | $92.30 | 95,690 | — | — |
| 2009-07-29 | $85.70 | $85.70 | 81,840 | — | — |
| 2009-07-28 | $89.00 | $89.00 | 42,590 | — | — |
| 2009-07-27 | $93.00 | $93.00 | 38,560 | — | — |
| 2009-07-24 | $93.80 | $93.80 | 27,490 | — | — |
| 2009-07-23 | $96.40 | $96.40 | 37,390 | — | — |
| 2009-07-22 | $96.60 | $96.60 | 34,880 | — | — |
| 2009-07-21 | $96.20 | $96.20 | 40,450 | — | — |
| 2009-07-20 | $92.00 | $92.00 | 28,530 | — | — |
| 2009-07-17 | $90.00 | $90.00 | 30,020 | — | — |
| 2009-07-16 | $93.40 | $93.40 | 18,180 | — | — |
| 2009-07-15 | $92.90 | $92.90 | 48,020 | — | — |
| 2009-07-14 | $88.80 | $88.80 | 17,200 | — | — |
| 2009-07-13 | $89.10 | $89.10 | 32,100 | — | — |
| 2009-07-10 | $86.70 | $86.70 | 32,200 | — | — |
| 2009-07-09 | $88.20 | $88.20 | 39,530 | — | — |
| 2009-07-08 | $85.20 | $85.20 | 41,610 | — | — |
| 2009-07-07 | $85.70 | $85.70 | 59,880 | — | — |
| 2009-07-06 | $89.60 | $89.60 | 71,870 | — | — |
| 2009-07-02 | $90.10 | $90.10 | 44,650 | — | — |
| 2009-07-01 | $93.50 | $93.50 | 42,960 | — | — |
| 2009-06-30 | $90.20 | $90.20 | 57,540 | — | — |
| 2009-06-29 | $91.20 | $91.20 | 53,120 | — | — |
| 2009-06-26 | $89.30 | $89.30 | 145,460 | — | — |
| 2009-06-25 | $90.60 | $90.60 | 55,030 | — | — |
| 2009-06-24 | $86.20 | $86.20 | 61,360 | — | — |
| 2009-06-23 | $85.90 | $85.90 | 81,530 | — | — |
| 2009-06-22 | $87.70 | $87.70 | 116,250 | — | — |
| 2009-06-19 | $95.80 | $95.80 | 104,180 | — | — |
| 2009-06-18 | $94.00 | $94.00 | 42,170 | — | — |
| 2009-06-17 | $93.30 | $93.30 | 46,870 | — | — |
| 2009-06-16 | $93.50 | $93.50 | 77,120 | — | — |
| 2009-06-15 | $97.20 | $97.20 | 81,740 | — | — |
| 2009-06-12 | $98.50 | $98.50 | 132,600 | — | — |
| 2009-06-11 | $97.80 | $97.80 | 77,100 | — | — |
| 2009-06-10 | $95.60 | $95.60 | 117,130 | — | — |
| 2009-06-09 | $102.30 | $102.30 | 48,580 | — | — |
| 2009-06-08 | $101.50 | $101.50 | 58,490 | — | — |
| 2009-06-05 | $109.40 | $109.40 | 59,080 | — | — |
| 2009-06-04 | $106.10 | $106.10 | 88,950 | — | — |
| 2009-06-03 | $106.60 | $106.60 | 63,620 | — | — |
| 2009-06-02 | $114.20 | $114.20 | 60,990 | — | — |
| 2009-06-01 | $115.60 | $115.60 | 69,960 | — | — |
| 2009-05-29 | $116.80 | $116.80 | 84,680 | — | — |
| 2009-05-28 | $108.60 | $108.60 | 65,680 | — | — |
| 2009-05-27 | $107.00 | $107.00 | 65,550 | — | — |
| 2009-05-26 | $112.60 | $112.60 | 83,760 | — | — |
| 2009-05-22 | $106.70 | $106.70 | 63,270 | — | — |
| 2009-05-21 | $110.50 | $110.50 | 43,000 | — | — |
| 2009-05-20 | $111.20 | $111.20 | 79,420 | — | — |
| 2009-05-19 | $110.10 | $110.10 | 79,950 | — | — |
| 2009-05-18 | $102.00 | $102.00 | 64,980 | — | — |
| 2009-05-15 | $101.00 | $101.00 | 63,980 | — | — |
| 2009-05-14 | $97.50 | $97.50 | 91,600 | — | — |
| 2009-05-13 | $90.10 | $90.10 | 80,870 | — | — |
| 2009-05-12 | $94.50 | $94.50 | 87,110 | — | — |
| 2009-05-11 | $100.00 | $100.00 | 116,130 | — | — |
| 2009-05-08 | $101.90 | $101.90 | 189,030 | — | — |
| 2009-05-07 | $86.10 | $86.10 | 171,030 | — | — |
| 2009-05-06 | $77.50 | $77.50 | 52,540 | — | — |
| 2009-05-05 | $77.50 | $77.50 | 43,660 | — | — |
| 2009-05-04 | $72.40 | $72.40 | 22,550 | — | — |
| 2009-05-01 | $72.70 | $72.70 | 50,700 | — | — |
| 2009-04-30 | $68.50 | $68.50 | 35,410 | — | — |
| 2009-04-29 | $67.80 | $67.80 | 30,390 | — | — |
| 2009-04-28 | $65.00 | $65.00 | 35,570 | — | — |
| 2009-04-27 | $68.00 | $68.00 | 25,490 | — | — |
| 2009-04-24 | $68.70 | $68.70 | 32,340 | — | — |
| 2009-04-23 | $68.10 | $68.10 | 30,750 | — | — |
| 2009-04-22 | $70.70 | $70.70 | 31,860 | — | — |
| 2009-04-21 | $69.00 | $69.00 | 25,720 | — | — |
| 2009-04-20 | $67.80 | $67.80 | 33,200 | — | — |
| 2009-04-17 | $73.50 | $73.50 | 31,320 | — | — |
| 2009-04-16 | $71.10 | $71.10 | 30,540 | — | — |
| 2009-04-15 | $68.40 | $68.40 | 48,840 | — | — |
| 2009-04-14 | $69.20 | $69.20 | 46,070 | — | — |
| 2009-04-13 | $72.10 | $72.10 | 24,290 | — | — |
| 2009-04-09 | $72.60 | $72.60 | 36,250 | — | — |
| 2009-04-08 | $67.70 | $67.70 | 30,190 | — | — |
| 2009-04-07 | $66.10 | $66.10 | 49,020 | — | — |
| 2009-04-06 | $68.80 | $68.80 | 83,130 | — | — |
| 2009-04-03 | $69.70 | $69.70 | 48,440 | — | — |
| 2009-04-02 | $66.70 | $66.70 | 43,280 | — | — |
| 2009-04-01 | $61.50 | $61.50 | 57,810 | — | — |
| 2009-03-31 | $56.20 | $56.20 | 42,670 | — | — |
| 2009-03-30 | $57.60 | $57.60 | 43,420 | — | — |
| 2009-03-27 | $56.10 | $56.10 | 20,050 | — | — |
| 2009-03-26 | $60.30 | $60.30 | 26,160 | — | — |
| 2009-03-25 | $60.90 | $60.90 | 26,080 | — | — |
| 2009-03-24 | $61.40 | $61.40 | 43,570 | — | — |
| 2009-03-23 | $59.70 | $59.70 | 39,970 | — | — |
| 2009-03-20 | $59.50 | $59.50 | 37,510 | — | — |
| 2009-03-19 | $59.20 | $59.20 | 23,210 | — | — |
| 2009-03-18 | $58.00 | $58.00 | 38,440 | — | — |
| 2009-03-17 | $57.00 | $57.00 | 36,540 | — | — |
| 2009-03-16 | $54.60 | $54.60 | 23,300 | — | — |
| 2009-03-13 | $55.10 | $55.10 | 29,770 | — | — |
| 2009-03-12 | $57.20 | $57.20 | 32,360 | — | — |
| 2009-03-11 | $53.20 | $53.20 | 35,180 | — | — |
| 2009-03-10 | $51.90 | $51.90 | 47,360 | — | — |
| 2009-03-09 | $51.30 | $51.30 | 58,650 | — | — |
| 2009-03-06 | $57.50 | $57.50 | 52,150 | — | — |
| 2009-03-05 | $53.80 | $53.80 | 56,950 | — | — |
| 2009-03-04 | $51.70 | $51.70 | 65,860 | — | — |
| 2009-03-03 | $51.30 | $51.30 | 58,170 | — | — |
| 2009-03-02 | $53.80 | $53.80 | 54,790 | — | — |
| 2009-02-27 | $54.60 | $54.60 | 93,730 | — | — |
| 2009-02-26 | $62.50 | $62.50 | 63,120 | — | — |
| 2009-02-25 | $62.70 | $62.70 | 106,990 | — | — |
| 2009-02-24 | $65.70 | $65.70 | 57,030 | — | — |
| 2009-02-23 | $65.80 | $65.80 | 45,940 | — | — |
| 2009-02-20 | $65.10 | $65.10 | 64,020 | — | — |
| 2009-02-19 | $63.00 | $63.00 | 75,300 | — | — |
| 2009-02-18 | $62.90 | $62.90 | 86,610 | — | — |
| 2009-02-17 | $65.50 | $65.50 | 36,130 | — | — |
| 2009-02-13 | $63.40 | $63.40 | 61,790 | — | — |
| 2009-02-12 | $62.80 | $62.80 | 55,770 | — | — |
| 2009-02-11 | $61.40 | $61.40 | 27,630 | — | — |
| 2009-02-10 | $60.80 | $60.80 | 55,600 | — | — |
| 2009-02-09 | $63.40 | $63.40 | 49,240 | — | — |
| 2009-02-06 | $67.90 | $67.90 | 52,980 | — | — |
| 2009-02-05 | $66.60 | $66.60 | 49,200 | — | — |
| 2009-02-04 | $63.50 | $63.50 | 52,680 | — | — |
| 2009-02-03 | $60.80 | $60.80 | 36,990 | — | — |
| 2009-02-02 | $54.60 | $54.60 | 23,290 | — | — |
| 2009-01-30 | $55.40 | $55.40 | 23,510 | — | — |
| 2009-01-29 | $57.10 | $57.10 | 28,640 | — | — |
| 2009-01-28 | $61.60 | $61.60 | 35,540 | — | — |
| 2009-01-27 | $57.20 | $57.20 | 49,940 | — | — |
| 2009-01-26 | $55.20 | $55.20 | 23,620 | — | — |
| 2009-01-23 | $55.10 | $55.10 | 30,100 | — | — |
| 2009-01-22 | $55.60 | $55.60 | 24,170 | — | — |
| 2009-01-21 | $57.90 | $57.90 | 38,390 | — | — |
| 2009-01-20 | $49.90 | $49.90 | 28,040 | — | — |
| 2009-01-16 | $52.40 | $52.40 | 26,630 | — | — |
| 2009-01-15 | $52.10 | $52.10 | 49,890 | — | — |
| 2009-01-14 | $52.70 | $52.70 | 54,950 | — | — |
| 2009-01-13 | $55.80 | $55.80 | 42,140 | — | — |
| 2009-01-12 | $54.40 | $54.40 | 47,760 | — | — |
| 2009-01-09 | $54.00 | $54.00 | 58,370 | — | — |
| 2009-01-08 | $56.70 | $56.70 | 51,470 | — | — |
| 2009-01-07 | $54.00 | $54.00 | 48,000 | — | — |
| 2009-01-06 | $54.20 | $54.20 | 53,390 | — | — |
| 2009-01-05 | $48.30 | $48.30 | 48,390 | — | — |
| 2009-01-02 | $48.70 | $48.70 | 36,840 | — | — |