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
- 1997-07-17 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 | $60.40 | $63.05 | 230,800 | — | — |
| 2009-12-30 | $61.33 | $64.02 | 228,700 | — | — |
| 2009-12-29 | $61.57 | $64.27 | 449,500 | — | — |
| 2009-12-28 | $61.26 | $63.95 | 316,500 | — | — |
| 2009-12-24 | $61.13 | $63.81 | 88,800 | — | — |
| 2009-12-23 | $60.60 | $63.26 | 323,200 | — | — |
| 2009-12-22 | $60.50 | $63.15 | 617,400 | — | — |
| 2009-12-21 | $60.04 | $62.67 | 385,100 | — | — |
| 2009-12-18 | $58.38 | $60.94 | 379,900 | — | — |
| 2009-12-17 | $57.62 | $60.15 | 293,900 | — | — |
| 2009-12-16 | $57.78 | $60.31 | 473,000 | — | — |
| 2009-12-15 | $57.25 | $59.76 | 553,900 | — | — |
| 2009-12-14 | $56.65 | $59.13 | 816,400 | — | — |
| 2009-12-11 | $54.00 | $56.37 | 517,300 | — | — |
| 2009-12-10 | $53.67 | $56.02 | 571,100 | — | — |
| 2009-12-09 | $53.17 | $55.50 | 671,600 | — | — |
| 2009-12-08 | $54.00 | $56.37 | 568,600 | — | — |
| 2009-12-07 | $54.07 | $56.44 | 770,500 | — | — |
| 2009-12-04 | $54.91 | $57.32 | 764,800 | — | — |
| 2009-12-03 | $53.43 | $55.77 | 592,600 | — | — |
| 2009-12-02 | $54.42 | $56.81 | 453,000 | — | — |
| 2009-12-01 | $52.93 | $55.25 | 559,100 | — | — |
| 2009-11-30 | $50.87 | $53.10 | 847,400 | — | — |
| 2009-11-27 | $49.61 | $51.79 | 209,700 | — | — |
| 2009-11-25 | $51.34 | $53.59 | 232,700 | — | — |
| 2009-11-24 | $51.31 | $53.56 | 397,300 | — | — |
| 2009-11-23 | $50.93 | $53.16 | 605,900 | — | — |
| 2009-11-20 | $50.92 | $53.15 | 723,200 | — | — |
| 2009-11-19 | $52.72 | $55.03 | 570,100 | — | — |
| 2009-11-18 | $54.32 | $56.70 | 331,600 | — | — |
| 2009-11-17 | $53.99 | $56.36 | 417,600 | — | — |
| 2009-11-16 | $54.85 | $57.25 | 653,900 | — | — |
| 2009-11-13 | $52.50 | $54.80 | 453,100 | — | — |
| 2009-11-12 | $51.12 | $53.36 | 372,500 | — | — |
| 2009-11-11 | $52.16 | $54.45 | 311,400 | — | — |
| 2009-11-10 | $51.06 | $53.30 | 453,300 | — | — |
| 2009-11-09 | $51.51 | $53.66 | 651,700 | — | — |
| 2009-11-06 | $50.28 | $52.38 | 624,000 | — | — |
| 2009-11-05 | $50.13 | $52.23 | 549,100 | — | — |
| 2009-11-04 | $47.05 | $49.02 | 389,300 | — | — |
| 2009-11-03 | $47.93 | $49.93 | 807,800 | — | — |
| 2009-11-02 | $46.60 | $48.55 | 622,400 | — | — |
| 2009-10-30 | $46.85 | $48.81 | 642,100 | — | — |
| 2009-10-29 | $48.28 | $50.30 | 931,800 | — | — |
| 2009-10-28 | $46.71 | $48.66 | 1,330,400 | — | — |
| 2009-10-27 | $50.59 | $52.71 | 863,200 | — | — |
| 2009-10-26 | $50.51 | $52.62 | 318,000 | — | — |
| 2009-10-23 | $52.02 | $54.20 | 354,900 | — | — |
| 2009-10-22 | $53.37 | $55.60 | 391,600 | — | — |
| 2009-10-21 | $52.57 | $54.77 | 417,700 | — | — |
| 2009-10-20 | $52.82 | $55.03 | 426,300 | — | — |
| 2009-10-19 | $52.92 | $55.13 | 377,400 | — | — |
| 2009-10-16 | $50.93 | $53.06 | 843,000 | — | — |
| 2009-10-15 | $53.02 | $55.24 | 605,300 | — | — |
| 2009-10-14 | $52.72 | $54.92 | 658,200 | — | — |
| 2009-10-13 | $51.14 | $53.28 | 526,700 | — | — |
| 2009-10-12 | $51.30 | $53.45 | 459,500 | — | — |
| 2009-10-09 | $51.57 | $53.73 | 664,200 | — | — |
| 2009-10-08 | $50.64 | $52.76 | 1,316,600 | — | — |
| 2009-10-07 | $47.70 | $49.69 | 623,600 | — | — |
| 2009-10-06 | $48.06 | $50.07 | 1,098,400 | — | — |
| 2009-10-05 | $47.19 | $49.16 | 936,300 | — | — |
| 2009-10-02 | $43.87 | $45.70 | 988,700 | — | — |
| 2009-10-01 | $44.91 | $46.79 | 621,600 | — | — |
| 2009-09-30 | $47.37 | $49.35 | 519,400 | — | — |
| 2009-09-29 | $47.54 | $49.53 | 581,900 | — | — |
| 2009-09-28 | $47.94 | $49.94 | 575,900 | — | — |
| 2009-09-25 | $46.87 | $48.83 | 458,200 | — | — |
| 2009-09-24 | $47.11 | $49.08 | 721,400 | — | — |
| 2009-09-23 | $48.50 | $50.53 | 778,000 | — | — |
| 2009-09-22 | $49.99 | $52.08 | 801,800 | — | — |
| 2009-09-21 | $48.92 | $50.97 | 850,500 | — | — |
| 2009-09-18 | $50.57 | $52.68 | 1,073,200 | — | — |
| 2009-09-17 | $51.26 | $53.40 | 1,482,300 | — | — |
| 2009-09-16 | $54.51 | $56.79 | 1,271,500 | — | — |
| 2009-09-15 | $50.70 | $52.82 | 1,088,800 | — | — |
| 2009-09-14 | $47.95 | $49.96 | 478,800 | — | — |
| 2009-09-11 | $47.60 | $49.59 | 732,200 | — | — |
| 2009-09-10 | $47.19 | $49.16 | 572,100 | — | — |
| 2009-09-09 | $47.95 | $49.96 | 1,171,500 | — | — |
| 2009-09-08 | $46.16 | $48.09 | 982,600 | — | — |
| 2009-09-04 | $45.18 | $47.07 | 331,400 | — | — |
| 2009-09-03 | $44.81 | $46.68 | 683,900 | — | — |
| 2009-09-02 | $43.75 | $45.58 | 934,100 | — | — |
| 2009-09-01 | $44.45 | $46.31 | 932,900 | — | — |
| 2009-08-31 | $46.88 | $48.84 | 1,389,400 | — | — |
| 2009-08-28 | $48.56 | $50.59 | 1,114,200 | — | — |
| 2009-08-27 | $47.49 | $49.48 | 1,231,900 | — | — |
| 2009-08-26 | $45.06 | $46.94 | 684,100 | — | — |
| 2009-08-25 | $44.49 | $46.35 | 553,900 | — | — |
| 2009-08-24 | $44.60 | $46.47 | 614,100 | — | — |
| 2009-08-21 | $45.04 | $46.92 | 639,100 | — | — |
| 2009-08-20 | $44.06 | $45.90 | 893,800 | — | — |
| 2009-08-19 | $41.94 | $43.69 | 512,500 | — | — |
| 2009-08-18 | $41.78 | $43.53 | 834,100 | — | — |
| 2009-08-17 | $40.05 | $41.72 | 677,800 | — | — |
| 2009-08-14 | $42.02 | $43.78 | 544,100 | — | — |
| 2009-08-13 | $43.41 | $45.23 | 389,600 | — | — |
| 2009-08-12 | $43.32 | $45.13 | 711,800 | — | — |
| 2009-08-11 | $42.45 | $44.23 | 757,700 | — | — |
| 2009-08-10 | $44.06 | $45.90 | 588,000 | — | — |
| 2009-08-07 | $45.05 | $46.93 | 848,700 | — | — |
| 2009-08-06 | $43.03 | $44.83 | 1,081,600 | — | — |
| 2009-08-05 | $43.19 | $45.00 | 1,442,000 | — | — |
| 2009-08-04 | $39.83 | $41.50 | 1,045,100 | — | — |
| 2009-08-03 | $39.08 | $40.71 | 872,800 | — | — |
| 2009-07-31 | $37.96 | $39.55 | 606,600 | — | — |
| 2009-07-30 | $36.81 | $38.35 | 846,200 | — | — |
| 2009-07-29 | $35.68 | $37.17 | 306,900 | — | — |
| 2009-07-28 | $36.28 | $37.80 | 365,000 | — | — |
| 2009-07-27 | $36.22 | $37.73 | 619,800 | — | — |
| 2009-07-24 | $35.45 | $36.93 | 500,000 | — | — |
| 2009-07-23 | $35.93 | $37.43 | 977,800 | — | — |
| 2009-07-22 | $34.31 | $35.74 | 284,100 | — | — |
| 2009-07-21 | $33.93 | $35.35 | 438,700 | — | — |
| 2009-07-20 | $33.99 | $35.41 | 443,500 | — | — |
| 2009-07-17 | $32.73 | $34.10 | 421,700 | — | — |
| 2009-07-16 | $32.75 | $34.12 | 474,400 | — | — |
| 2009-07-15 | $32.06 | $33.40 | 819,600 | — | — |
| 2009-07-14 | $30.88 | $32.17 | 476,300 | — | — |
| 2009-07-13 | $30.83 | $32.12 | 695,500 | — | — |
| 2009-07-10 | $29.55 | $30.79 | 390,800 | — | — |
| 2009-07-09 | $30.02 | $31.28 | 566,100 | — | — |
| 2009-07-08 | $30.10 | $31.36 | 1,000,000 | — | — |
| 2009-07-07 | $30.42 | $31.69 | 813,300 | — | — |
| 2009-07-06 | $32.23 | $33.58 | 816,800 | — | — |
| 2009-07-02 | $32.50 | $33.86 | 1,258,600 | — | — |
| 2009-07-01 | $33.31 | $34.70 | 1,127,500 | — | — |
| 2009-06-30 | $32.73 | $34.10 | 742,300 | — | — |
| 2009-06-29 | $32.85 | $34.22 | 526,300 | — | — |
| 2009-06-26 | $32.96 | $34.34 | 893,600 | — | — |
| 2009-06-25 | $33.00 | $34.38 | 728,000 | — | — |
| 2009-06-24 | $32.37 | $33.72 | 716,600 | — | — |
| 2009-06-23 | $31.55 | $32.87 | 657,200 | — | — |
| 2009-06-22 | $31.26 | $32.57 | 1,178,700 | — | — |
| 2009-06-19 | $32.63 | $33.99 | 1,548,800 | — | — |
| 2009-06-18 | $31.20 | $32.50 | 1,368,700 | — | — |
| 2009-06-17 | $31.33 | $32.64 | 1,450,100 | — | — |
| 2009-06-16 | $32.25 | $33.60 | 1,063,200 | — | — |
| 2009-06-15 | $33.67 | $35.08 | 1,631,700 | — | — |
| 2009-06-12 | $34.64 | $36.09 | 1,866,500 | — | — |
| 2009-06-11 | $34.17 | $35.60 | 7,774,800 | — | — |
| 2009-06-10 | $35.66 | $37.15 | 1,809,500 | — | — |
| 2009-06-09 | $37.57 | $39.14 | 711,400 | — | — |
| 2009-06-08 | $37.83 | $39.41 | 692,900 | — | — |
| 2009-06-05 | $37.67 | $39.25 | 1,181,600 | — | — |
| 2009-06-04 | $38.84 | $40.46 | 1,052,300 | — | — |
| 2009-06-03 | $38.11 | $39.70 | 734,600 | — | — |
| 2009-06-02 | $39.13 | $40.77 | 938,700 | — | — |
| 2009-06-01 | $38.69 | $40.31 | 1,558,700 | — | — |
| 2009-05-29 | $35.05 | $36.52 | 904,200 | — | — |
| 2009-05-28 | $34.13 | $35.56 | 1,044,900 | — | — |
| 2009-05-27 | $34.31 | $35.74 | 1,098,700 | — | — |
| 2009-05-26 | $35.75 | $37.24 | 1,210,800 | — | — |
| 2009-05-22 | $34.28 | $35.71 | 1,029,100 | — | — |
| 2009-05-21 | $35.34 | $36.82 | 956,000 | — | — |
| 2009-05-20 | $35.45 | $36.93 | 1,239,000 | — | — |
| 2009-05-19 | $37.37 | $38.93 | 1,472,100 | — | — |
| 2009-05-18 | $36.46 | $37.98 | 1,769,600 | — | — |
| 2009-05-15 | $33.24 | $34.63 | 1,181,800 | — | — |
| 2009-05-14 | $33.85 | $35.27 | 1,297,500 | — | — |
| 2009-05-13 | $31.86 | $33.19 | 1,048,700 | — | — |
| 2009-05-12 | $34.60 | $35.94 | 1,106,800 | — | — |
| 2009-05-11 | $35.60 | $36.98 | 1,244,900 | — | — |
| 2009-05-08 | $37.76 | $39.23 | 1,597,900 | — | — |
| 2009-05-07 | $36.87 | $38.30 | 1,670,900 | — | — |
| 2009-05-06 | $39.20 | $40.72 | 1,633,000 | — | — |
| 2009-05-05 | $35.81 | $37.20 | 958,900 | — | — |
| 2009-05-04 | $35.20 | $36.57 | 1,417,300 | — | — |
| 2009-05-01 | $31.22 | $32.43 | 1,037,700 | — | — |
| 2009-04-30 | $32.27 | $33.52 | 1,360,100 | — | — |
| 2009-04-29 | $31.34 | $32.56 | 2,012,500 | — | — |
| 2009-04-28 | $32.76 | $34.03 | 1,072,300 | — | — |
| 2009-04-27 | $32.56 | $33.82 | 1,633,700 | — | — |
| 2009-04-24 | $34.60 | $35.94 | 1,699,900 | — | — |
| 2009-04-23 | $31.31 | $32.53 | 1,559,400 | — | — |
| 2009-04-22 | $29.98 | $31.14 | 2,175,100 | — | — |
| 2009-04-21 | $28.99 | $30.12 | 1,485,600 | — | — |
| 2009-04-20 | $26.57 | $27.60 | 1,300,000 | — | — |
| 2009-04-17 | $29.96 | $31.12 | 1,263,400 | — | — |
| 2009-04-16 | $29.28 | $30.42 | 1,223,400 | — | — |
| 2009-04-15 | $28.40 | $29.50 | 1,545,300 | — | — |
| 2009-04-14 | $28.06 | $29.15 | 1,428,900 | — | — |
| 2009-04-13 | $30.89 | $32.09 | 980,700 | — | — |
| 2009-04-09 | $30.80 | $32.00 | 1,368,100 | — | — |
| 2009-04-08 | $27.22 | $28.28 | 927,100 | — | — |
| 2009-04-07 | $26.92 | $27.96 | 1,160,900 | — | — |
| 2009-04-06 | $28.33 | $29.43 | 916,200 | — | — |
| 2009-04-03 | $28.61 | $29.72 | 1,139,700 | — | — |
| 2009-04-02 | $26.85 | $27.89 | 1,559,400 | — | — |
| 2009-04-01 | $24.57 | $25.52 | 1,156,200 | — | — |
| 2009-03-31 | $23.26 | $24.16 | 1,242,900 | — | — |
| 2009-03-30 | $23.02 | $23.91 | 726,800 | — | — |
| 2009-03-27 | $24.52 | $25.47 | 758,600 | — | — |
| 2009-03-26 | $26.34 | $27.36 | 1,221,700 | — | — |
| 2009-03-25 | $25.65 | $26.65 | 1,503,800 | — | — |
| 2009-03-24 | $23.48 | $24.39 | 1,433,100 | — | — |
| 2009-03-23 | $23.70 | $24.62 | 1,523,000 | — | — |
| 2009-03-20 | $19.83 | $20.60 | 971,900 | — | — |
| 2009-03-19 | $20.79 | $21.60 | 1,109,500 | — | — |
| 2009-03-18 | $21.30 | $22.13 | 1,044,800 | — | — |
| 2009-03-17 | $19.68 | $20.44 | 811,800 | — | — |
| 2009-03-16 | $18.87 | $19.60 | 969,900 | — | — |
| 2009-03-13 | $19.84 | $20.61 | 793,600 | — | — |
| 2009-03-12 | $20.21 | $20.99 | 1,041,000 | — | — |
| 2009-03-11 | $18.68 | $19.40 | 916,400 | — | — |
| 2009-03-10 | $19.01 | $19.75 | 1,485,600 | — | — |
| 2009-03-09 | $16.94 | $17.60 | 871,200 | — | — |
| 2009-03-06 | $16.99 | $17.65 | 1,092,500 | — | — |
| 2009-03-05 | $17.17 | $17.84 | 956,700 | — | — |
| 2009-03-04 | $18.77 | $19.50 | 907,600 | — | — |
| 2009-03-03 | $17.65 | $18.33 | 1,128,000 | — | — |
| 2009-03-02 | $18.23 | $18.94 | 1,262,300 | — | — |
| 2009-02-27 | $19.92 | $20.69 | 877,600 | — | — |
| 2009-02-26 | $20.32 | $21.11 | 831,800 | — | — |
| 2009-02-25 | $20.95 | $21.76 | 1,162,500 | — | — |
| 2009-02-24 | $21.96 | $22.81 | 1,199,500 | — | — |
| 2009-02-23 | $20.14 | $20.92 | 1,124,600 | — | — |
| 2009-02-20 | $21.61 | $22.45 | 1,622,700 | — | — |
| 2009-02-19 | $21.12 | $21.94 | 957,700 | — | — |
| 2009-02-18 | $22.89 | $23.78 | 763,000 | — | — |
| 2009-02-17 | $22.86 | $23.75 | 971,800 | — | — |
| 2009-02-13 | $23.94 | $24.87 | 1,165,200 | — | — |
| 2009-02-12 | $25.31 | $26.29 | 1,147,800 | — | — |
| 2009-02-11 | $25.88 | $26.88 | 1,258,000 | — | — |
| 2009-02-10 | $24.93 | $25.90 | 1,620,500 | — | — |
| 2009-02-09 | $27.62 | $28.69 | 1,115,200 | — | — |
| 2009-02-06 | $27.35 | $28.41 | 1,211,100 | — | — |
| 2009-02-05 | $26.20 | $27.22 | 1,317,400 | — | — |
| 2009-02-04 | $26.90 | $27.94 | 2,548,100 | — | — |
| 2009-02-03 | $22.90 | $23.79 | 1,161,500 | — | — |
| 2009-02-02 | $22.15 | $23.01 | 1,304,500 | — | — |
| 2009-01-30 | $23.61 | $24.53 | 1,251,300 | — | — |
| 2009-01-29 | $24.75 | $25.71 | 898,600 | — | — |
| 2009-01-28 | $27.35 | $28.41 | 1,062,700 | — | — |
| 2009-01-27 | $25.05 | $26.02 | 442,200 | — | — |
| 2009-01-26 | $25.33 | $26.31 | 406,100 | — | — |
| 2009-01-23 | $25.31 | $26.29 | 705,300 | — | — |
| 2009-01-22 | $24.67 | $25.63 | 851,300 | — | — |
| 2009-01-21 | $26.21 | $27.23 | 1,195,200 | — | — |
| 2009-01-20 | $23.49 | $24.40 | 1,179,100 | — | — |
| 2009-01-16 | $26.43 | $27.46 | 1,019,300 | — | — |
| 2009-01-15 | $25.65 | $26.65 | 1,047,700 | — | — |
| 2009-01-14 | $25.21 | $26.19 | 885,900 | — | — |
| 2009-01-13 | $27.04 | $28.09 | 814,800 | — | — |
| 2009-01-12 | $26.62 | $27.65 | 848,100 | — | — |
| 2009-01-09 | $28.29 | $29.39 | 1,154,300 | — | — |
| 2009-01-08 | $30.08 | $31.25 | 869,900 | — | — |
| 2009-01-07 | $28.95 | $30.07 | 920,100 | — | — |
| 2009-01-06 | $31.64 | $32.87 | 926,600 | — | — |
| 2009-01-05 | $30.35 | $31.53 | 748,000 | — | — |
| 2009-01-02 | $30.55 | $31.74 | 941,000 | — | — |