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
- 1993-11-05 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 | $67.57 | $67.57 | 334,700 | — | — |
| 2009-12-30 | $68.75 | $68.75 | 470,800 | — | — |
| 2009-12-29 | $68.40 | $68.40 | 297,700 | — | — |
| 2009-12-28 | $68.01 | $68.01 | 191,100 | — | — |
| 2009-12-24 | $68.30 | $68.30 | 92,800 | — | — |
| 2009-12-23 | $68.49 | $68.49 | 291,600 | — | — |
| 2009-12-22 | $67.34 | $67.34 | 393,900 | — | — |
| 2009-12-21 | $67.18 | $67.18 | 603,200 | — | — |
| 2009-12-18 | $66.19 | $66.19 | 1,063,900 | — | — |
| 2009-12-17 | $65.53 | $65.53 | 656,100 | — | — |
| 2009-12-16 | $66.83 | $66.83 | 526,000 | — | — |
| 2009-12-15 | $67.60 | $67.60 | 1,155,800 | — | — |
| 2009-12-14 | $66.51 | $66.51 | 611,000 | — | — |
| 2009-12-11 | $64.43 | $64.43 | 297,200 | — | — |
| 2009-12-10 | $63.98 | $63.98 | 344,500 | — | — |
| 2009-12-09 | $63.12 | $63.12 | 346,200 | — | — |
| 2009-12-08 | $62.61 | $62.61 | 308,200 | — | — |
| 2009-12-07 | $61.44 | $61.44 | 243,800 | — | — |
| 2009-12-04 | $62.17 | $62.17 | 395,900 | — | — |
| 2009-12-03 | $61.64 | $61.64 | 287,100 | — | — |
| 2009-12-02 | $61.88 | $61.88 | 225,000 | — | — |
| 2009-12-01 | $61.81 | $61.81 | 297,500 | — | — |
| 2009-11-30 | $60.79 | $60.79 | 391,300 | — | — |
| 2009-11-27 | $60.47 | $60.47 | 186,300 | — | — |
| 2009-11-25 | $62.00 | $62.00 | 289,300 | — | — |
| 2009-11-24 | $62.05 | $62.05 | 310,800 | — | — |
| 2009-11-23 | $62.69 | $62.69 | 188,000 | — | — |
| 2009-11-20 | $62.19 | $62.19 | 304,000 | — | — |
| 2009-11-19 | $62.25 | $62.25 | 428,400 | — | — |
| 2009-11-18 | $63.95 | $63.95 | 256,900 | — | — |
| 2009-11-17 | $64.06 | $64.06 | 594,800 | — | — |
| 2009-11-16 | $63.91 | $63.91 | 463,100 | — | — |
| 2009-11-13 | $63.52 | $63.52 | 469,700 | — | — |
| 2009-11-12 | $63.24 | $63.24 | 415,700 | — | — |
| 2009-11-11 | $64.11 | $64.11 | 603,300 | — | — |
| 2009-11-10 | $62.92 | $62.92 | 673,200 | — | — |
| 2009-11-09 | $63.31 | $63.31 | 586,600 | — | — |
| 2009-11-06 | $62.68 | $62.68 | 661,000 | — | — |
| 2009-11-05 | $63.13 | $63.13 | 943,500 | — | — |
| 2009-11-04 | $61.32 | $61.32 | 928,000 | — | — |
| 2009-11-03 | $61.24 | $61.24 | 1,010,900 | — | — |
| 2009-11-02 | $60.26 | $60.26 | 687,300 | — | — |
| 2009-10-30 | $60.04 | $60.04 | 1,449,800 | — | — |
| 2009-10-29 | $61.79 | $61.79 | 2,223,900 | — | — |
| 2009-10-28 | $57.61 | $57.61 | 1,002,400 | — | — |
| 2009-10-27 | $59.65 | $59.65 | 1,518,200 | — | — |
| 2009-10-26 | $57.79 | $57.79 | 870,300 | — | — |
| 2009-10-23 | $58.15 | $58.15 | 1,343,000 | — | — |
| 2009-10-22 | $55.91 | $55.91 | 719,600 | — | — |
| 2009-10-21 | $56.13 | $56.13 | 750,400 | — | — |
| 2009-10-20 | $57.41 | $57.41 | 911,000 | — | — |
| 2009-10-19 | $56.78 | $56.78 | 784,300 | — | — |
| 2009-10-16 | $57.29 | $57.29 | 1,233,800 | — | — |
| 2009-10-15 | $59.62 | $59.62 | 1,238,100 | — | — |
| 2009-10-14 | $60.53 | $60.53 | 1,226,800 | — | — |
| 2009-10-13 | $62.24 | $62.24 | 333,700 | — | — |
| 2009-10-12 | $62.17 | $62.17 | 307,300 | — | — |
| 2009-10-09 | $62.35 | $62.35 | 511,800 | — | — |
| 2009-10-08 | $62.09 | $62.09 | 400,700 | — | — |
| 2009-10-07 | $61.51 | $61.51 | 378,500 | — | — |
| 2009-10-06 | $61.97 | $61.97 | 464,300 | — | — |
| 2009-10-05 | $60.74 | $60.74 | 357,600 | — | — |
| 2009-10-02 | $59.48 | $59.48 | 441,700 | — | — |
| 2009-10-01 | $60.89 | $60.89 | 629,300 | — | — |
| 2009-09-30 | $64.14 | $64.14 | 433,700 | — | — |
| 2009-09-29 | $64.17 | $64.17 | 299,000 | — | — |
| 2009-09-28 | $63.05 | $63.05 | 270,300 | — | — |
| 2009-09-25 | $62.35 | $62.35 | 221,900 | — | — |
| 2009-09-24 | $63.25 | $63.25 | 417,600 | — | — |
| 2009-09-23 | $64.11 | $64.11 | 490,300 | — | — |
| 2009-09-22 | $65.11 | $65.11 | 475,000 | — | — |
| 2009-09-21 | $65.85 | $65.85 | 360,400 | — | — |
| 2009-09-18 | $66.89 | $66.89 | 470,700 | — | — |
| 2009-09-17 | $66.67 | $66.67 | 1,013,200 | — | — |
| 2009-09-16 | $64.54 | $64.54 | 572,400 | — | — |
| 2009-09-15 | $64.67 | $64.67 | 526,300 | — | — |
| 2009-09-14 | $63.12 | $63.12 | 251,500 | — | — |
| 2009-09-11 | $62.85 | $62.85 | 610,500 | — | — |
| 2009-09-10 | $61.31 | $61.31 | 356,600 | — | — |
| 2009-09-09 | $60.15 | $60.15 | 387,700 | — | — |
| 2009-09-08 | $59.56 | $59.56 | 927,100 | — | — |
| 2009-09-04 | $58.00 | $58.00 | 366,400 | — | — |
| 2009-09-03 | $56.86 | $56.86 | 456,800 | — | — |
| 2009-09-02 | $56.26 | $56.26 | 836,500 | — | — |
| 2009-09-01 | $55.28 | $55.28 | 926,100 | — | — |
| 2009-08-31 | $54.79 | $54.79 | 341,800 | — | — |
| 2009-08-28 | $54.69 | $54.69 | 372,200 | — | — |
| 2009-08-27 | $53.80 | $53.80 | 363,500 | — | — |
| 2009-08-26 | $53.70 | $53.70 | 301,200 | — | — |
| 2009-08-25 | $53.65 | $53.65 | 563,300 | — | — |
| 2009-08-24 | $53.17 | $53.17 | 413,100 | — | — |
| 2009-08-21 | $53.38 | $53.38 | 606,600 | — | — |
| 2009-08-20 | $53.07 | $53.07 | 452,500 | — | — |
| 2009-08-19 | $52.95 | $52.95 | 382,500 | — | — |
| 2009-08-18 | $52.53 | $52.53 | 406,900 | — | — |
| 2009-08-17 | $51.88 | $51.88 | 668,500 | — | — |
| 2009-08-14 | $52.39 | $52.39 | 431,900 | — | — |
| 2009-08-13 | $52.69 | $52.69 | 925,000 | — | — |
| 2009-08-12 | $52.50 | $52.50 | 628,000 | — | — |
| 2009-08-11 | $53.09 | $53.09 | 554,300 | — | — |
| 2009-08-10 | $53.87 | $53.87 | 385,900 | — | — |
| 2009-08-07 | $54.08 | $54.08 | 596,500 | — | — |
| 2009-08-06 | $52.32 | $52.32 | 370,200 | — | — |
| 2009-08-05 | $52.14 | $52.14 | 612,200 | — | — |
| 2009-08-04 | $52.68 | $52.68 | 503,400 | — | — |
| 2009-08-03 | $53.53 | $53.53 | 595,000 | — | — |
| 2009-07-31 | $52.17 | $52.17 | 824,100 | — | — |
| 2009-07-30 | $52.31 | $52.31 | 2,270,700 | — | — |
| 2009-07-29 | $55.84 | $55.84 | 838,300 | — | — |
| 2009-07-28 | $56.46 | $56.46 | 540,900 | — | — |
| 2009-07-27 | $56.17 | $56.17 | 596,400 | — | — |
| 2009-07-24 | $56.03 | $56.03 | 1,247,600 | — | — |
| 2009-07-23 | $55.01 | $55.01 | 1,000,800 | — | — |
| 2009-07-22 | $55.39 | $55.39 | 348,800 | — | — |
| 2009-07-21 | $55.99 | $55.99 | 443,200 | — | — |
| 2009-07-20 | $55.76 | $55.76 | 368,300 | — | — |
| 2009-07-17 | $54.59 | $54.59 | 224,300 | — | — |
| 2009-07-16 | $55.10 | $55.10 | 323,100 | — | — |
| 2009-07-15 | $54.14 | $54.14 | 433,400 | — | — |
| 2009-07-14 | $52.15 | $52.15 | 482,400 | — | — |
| 2009-07-13 | $52.30 | $52.30 | 459,100 | — | — |
| 2009-07-10 | $51.36 | $51.36 | 528,600 | — | — |
| 2009-07-09 | $50.88 | $50.88 | 412,500 | — | — |
| 2009-07-08 | $50.89 | $50.89 | 698,500 | — | — |
| 2009-07-07 | $51.24 | $51.24 | 754,900 | — | — |
| 2009-07-06 | $51.86 | $51.86 | 539,100 | — | — |
| 2009-07-02 | $53.46 | $53.46 | 432,800 | — | — |
| 2009-07-01 | $55.27 | $55.27 | 420,700 | — | — |
| 2009-06-30 | $55.07 | $55.07 | 467,200 | — | — |
| 2009-06-29 | $55.41 | $55.41 | 512,300 | — | — |
| 2009-06-26 | $54.40 | $54.40 | 559,800 | — | — |
| 2009-06-25 | $53.70 | $53.70 | 425,900 | — | — |
| 2009-06-24 | $53.49 | $53.49 | 774,700 | — | — |
| 2009-06-23 | $52.51 | $52.51 | 680,700 | — | — |
| 2009-06-22 | $54.26 | $54.26 | 727,700 | — | — |
| 2009-06-19 | $56.59 | $56.59 | 490,100 | — | — |
| 2009-06-18 | $56.60 | $56.60 | 378,100 | — | — |
| 2009-06-17 | $57.35 | $57.35 | 551,700 | — | — |
| 2009-06-16 | $56.40 | $56.40 | 587,800 | — | — |
| 2009-06-15 | $58.32 | $58.32 | 561,800 | — | — |
| 2009-06-12 | $60.80 | $60.80 | 372,800 | — | — |
| 2009-06-11 | $60.80 | $60.80 | 680,400 | — | — |
| 2009-06-10 | $59.52 | $59.52 | 579,300 | — | — |
| 2009-06-09 | $60.50 | $60.50 | 620,100 | — | — |
| 2009-06-08 | $59.51 | $59.51 | 974,600 | — | — |
| 2009-06-05 | $57.28 | $57.28 | 602,300 | — | — |
| 2009-06-04 | $58.74 | $58.74 | 562,900 | — | — |
| 2009-06-03 | $59.47 | $59.47 | 636,700 | — | — |
| 2009-06-02 | $60.78 | $60.78 | 1,332,000 | — | — |
| 2009-06-01 | $59.20 | $59.20 | 1,162,200 | — | — |
| 2009-05-29 | $58.34 | $58.34 | 3,037,900 | — | — |
| 2009-05-28 | $55.81 | $55.81 | 856,100 | — | — |
| 2009-05-27 | $56.39 | $56.39 | 1,051,600 | — | — |
| 2009-05-26 | $58.22 | $58.22 | 812,400 | — | — |
| 2009-05-22 | $56.78 | $56.78 | 505,200 | — | — |
| 2009-05-21 | $57.97 | $57.97 | 826,300 | — | — |
| 2009-05-20 | $58.33 | $58.33 | 1,892,300 | — | — |
| 2009-05-19 | $56.42 | $56.42 | 2,574,800 | — | — |
| 2009-05-18 | $50.00 | $50.00 | 653,200 | — | — |
| 2009-05-15 | $48.68 | $48.68 | 560,200 | — | — |
| 2009-05-14 | $47.69 | $47.69 | 470,200 | — | — |
| 2009-05-13 | $46.71 | $46.71 | 549,400 | — | — |
| 2009-05-12 | $48.11 | $48.11 | 427,600 | — | — |
| 2009-05-11 | $48.74 | $48.74 | 468,300 | — | — |
| 2009-05-08 | $48.85 | $48.85 | 385,900 | — | — |
| 2009-05-07 | $48.20 | $48.20 | 825,500 | — | — |
| 2009-05-06 | $49.49 | $49.49 | 726,600 | — | — |
| 2009-05-05 | $49.55 | $49.55 | 721,400 | — | — |
| 2009-05-04 | $49.82 | $49.82 | 1,217,300 | — | — |
| 2009-05-01 | $46.78 | $46.78 | 992,700 | — | — |
| 2009-04-30 | $46.00 | $46.00 | 5,180,000 | — | — |
| 2009-04-29 | $51.35 | $51.35 | 1,823,800 | — | — |
| 2009-04-28 | $48.17 | $48.17 | 1,275,400 | — | — |
| 2009-04-27 | $47.29 | $47.29 | 977,000 | — | — |
| 2009-04-24 | $47.58 | $47.58 | 1,001,700 | — | — |
| 2009-04-23 | $46.44 | $46.44 | 729,700 | — | — |
| 2009-04-22 | $46.43 | $46.43 | 696,000 | — | — |
| 2009-04-21 | $44.94 | $44.94 | 680,200 | — | — |
| 2009-04-20 | $45.15 | $45.15 | 517,900 | — | — |
| 2009-04-17 | $46.55 | $46.55 | 463,400 | — | — |
| 2009-04-16 | $46.72 | $46.72 | 754,400 | — | — |
| 2009-04-15 | $45.14 | $45.14 | 585,500 | — | — |
| 2009-04-14 | $45.50 | $45.50 | 362,100 | — | — |
| 2009-04-13 | $46.05 | $46.05 | 398,200 | — | — |
| 2009-04-09 | $47.29 | $47.29 | 901,200 | — | — |
| 2009-04-08 | $44.71 | $44.71 | 507,100 | — | — |
| 2009-04-07 | $44.07 | $44.07 | 455,600 | — | — |
| 2009-04-06 | $46.11 | $46.11 | 785,200 | — | — |
| 2009-04-03 | $47.88 | $47.88 | 598,200 | — | — |
| 2009-04-02 | $47.24 | $47.24 | 1,084,500 | — | — |
| 2009-04-01 | $47.12 | $47.12 | 746,200 | — | — |
| 2009-03-31 | $47.35 | $47.35 | 707,200 | — | — |
| 2009-03-30 | $47.95 | $47.95 | 1,129,300 | — | — |
| 2009-03-27 | $49.44 | $49.44 | 1,476,700 | — | — |
| 2009-03-26 | $49.08 | $49.08 | 4,562,700 | — | — |
| 2009-03-25 | $46.18 | $46.18 | 845,300 | — | — |
| 2009-03-24 | $46.32 | $46.32 | 646,400 | — | — |
| 2009-03-23 | $46.00 | $46.00 | 689,900 | — | — |
| 2009-03-20 | $42.87 | $42.87 | 772,500 | — | — |
| 2009-03-19 | $45.74 | $45.74 | 600,400 | — | — |
| 2009-03-18 | $45.01 | $45.01 | 784,600 | — | — |
| 2009-03-17 | $44.57 | $44.57 | 908,600 | — | — |
| 2009-03-16 | $44.30 | $44.30 | 1,332,100 | — | — |
| 2009-03-13 | $48.79 | $48.79 | 565,000 | — | — |
| 2009-03-12 | $49.72 | $49.72 | 691,500 | — | — |
| 2009-03-11 | $46.58 | $46.58 | 953,100 | — | — |
| 2009-03-10 | $45.39 | $45.39 | 914,300 | — | — |
| 2009-03-09 | $40.91 | $40.91 | 424,600 | — | — |
| 2009-03-06 | $41.91 | $41.91 | 928,900 | — | — |
| 2009-03-05 | $41.89 | $41.89 | 712,700 | — | — |
| 2009-03-04 | $44.94 | $44.94 | 1,032,000 | — | — |
| 2009-03-03 | $41.61 | $41.61 | 791,900 | — | — |
| 2009-03-02 | $40.59 | $40.59 | 1,296,700 | — | — |
| 2009-02-27 | $44.66 | $44.66 | 1,147,500 | — | — |
| 2009-02-26 | $48.22 | $48.22 | 891,200 | — | — |
| 2009-02-25 | $47.49 | $47.49 | 912,300 | — | — |
| 2009-02-24 | $47.82 | $47.82 | 810,700 | — | — |
| 2009-02-23 | $44.98 | $44.98 | 1,440,200 | — | — |
| 2009-02-20 | $46.84 | $46.84 | 1,779,400 | — | — |
| 2009-02-19 | $45.98 | $45.98 | 2,972,000 | — | — |
| 2009-02-18 | $53.46 | $53.46 | 1,347,700 | — | — |
| 2009-02-17 | $54.10 | $54.10 | 1,010,100 | — | — |
| 2009-02-13 | $57.96 | $57.96 | 611,000 | — | — |
| 2009-02-12 | $58.04 | $58.04 | 574,200 | — | — |
| 2009-02-11 | $57.61 | $57.61 | 562,700 | — | — |
| 2009-02-10 | $58.21 | $58.21 | 590,900 | — | — |
| 2009-02-09 | $59.29 | $59.29 | 1,117,700 | — | — |
| 2009-02-06 | $63.17 | $63.17 | 483,600 | — | — |
| 2009-02-05 | $60.72 | $60.72 | 842,300 | — | — |
| 2009-02-04 | $60.19 | $60.19 | 613,900 | — | — |
| 2009-02-03 | $60.76 | $60.76 | 405,400 | — | — |
| 2009-02-02 | $60.31 | $60.31 | 888,900 | — | — |
| 2009-01-30 | $65.30 | $65.30 | 655,300 | — | — |
| 2009-01-29 | $66.25 | $66.25 | 1,045,800 | — | — |
| 2009-01-28 | $65.00 | $65.00 | 563,100 | — | — |
| 2009-01-27 | $62.42 | $62.42 | 851,000 | — | — |
| 2009-01-26 | $60.01 | $60.01 | 592,800 | — | — |
| 2009-01-23 | $58.10 | $58.10 | 782,500 | — | — |
| 2009-01-22 | $56.99 | $56.99 | 866,200 | — | — |
| 2009-01-21 | $58.99 | $58.99 | 719,100 | — | — |
| 2009-01-20 | $58.00 | $58.00 | 1,068,900 | — | — |
| 2009-01-16 | $62.64 | $62.64 | 1,564,700 | — | — |
| 2009-01-15 | $62.11 | $62.11 | 830,700 | — | — |
| 2009-01-14 | $58.43 | $58.43 | 1,380,300 | — | — |
| 2009-01-13 | $61.50 | $61.50 | 780,100 | — | — |
| 2009-01-12 | $60.86 | $60.86 | 438,500 | — | — |
| 2009-01-09 | $60.55 | $60.55 | 402,000 | — | — |
| 2009-01-08 | $63.28 | $63.28 | 386,100 | — | — |
| 2009-01-07 | $60.81 | $60.81 | 574,000 | — | — |
| 2009-01-06 | $64.68 | $64.68 | 650,000 | — | — |
| 2009-01-05 | $65.73 | $65.73 | 498,700 | — | — |
| 2009-01-02 | $65.95 | $65.95 | 335,500 | — | — |