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
- 2000-04-07 to 2026-09-03
- 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 | $104.55 | $104.55 | 10,293 | — | — |
| 2009-12-30 | $105.30 | $105.30 | 11,460 | — | — |
| 2009-12-29 | $105.15 | $105.15 | 10,120 | — | — |
| 2009-12-28 | $106.50 | $106.50 | 9,253 | — | — |
| 2009-12-24 | $108.00 | $108.00 | 10,893 | — | — |
| 2009-12-23 | $106.80 | $106.80 | 23,593 | — | — |
| 2009-12-22 | $104.55 | $104.55 | 13,127 | — | — |
| 2009-12-21 | $102.75 | $102.75 | 19,907 | — | — |
| 2009-12-18 | $102.90 | $102.90 | 53,987 | — | — |
| 2009-12-17 | $97.80 | $97.80 | 14,220 | — | — |
| 2009-12-16 | $98.40 | $98.40 | 33,253 | — | — |
| 2009-12-15 | $95.85 | $95.85 | 42,873 | — | — |
| 2009-12-14 | $90.15 | $90.15 | 16,140 | — | — |
| 2009-12-11 | $90.60 | $90.60 | 6,047 | — | — |
| 2009-12-10 | $90.75 | $90.75 | 10,087 | — | — |
| 2009-12-09 | $94.20 | $94.20 | 9,640 | — | — |
| 2009-12-08 | $92.85 | $92.85 | 11,353 | — | — |
| 2009-12-07 | $95.25 | $95.25 | 16,347 | — | — |
| 2009-12-04 | $95.70 | $95.70 | 17,573 | — | — |
| 2009-12-03 | $94.50 | $94.50 | 14,600 | — | — |
| 2009-12-02 | $95.25 | $95.25 | 22,707 | — | — |
| 2009-12-01 | $96.75 | $96.75 | 19,540 | — | — |
| 2009-11-30 | $95.10 | $95.10 | 17,720 | — | — |
| 2009-11-27 | $91.50 | $91.50 | 9,133 | — | — |
| 2009-11-25 | $93.45 | $93.45 | 13,593 | — | — |
| 2009-11-24 | $95.85 | $95.85 | 14,307 | — | — |
| 2009-11-23 | $96.15 | $96.15 | 15,313 | — | — |
| 2009-11-20 | $93.30 | $93.30 | 13,833 | — | — |
| 2009-11-19 | $94.20 | $94.20 | 15,447 | — | — |
| 2009-11-18 | $97.65 | $97.65 | 32,027 | — | — |
| 2009-11-17 | $97.35 | $97.35 | 35,993 | — | — |
| 2009-11-16 | $93.15 | $93.15 | 46,167 | — | — |
| 2009-11-13 | $89.10 | $89.10 | 18,473 | — | — |
| 2009-11-12 | $88.50 | $88.50 | 56,953 | — | — |
| 2009-11-11 | $88.05 | $88.05 | 19,160 | — | — |
| 2009-11-10 | $87.15 | $87.15 | 21,813 | — | — |
| 2009-11-09 | $87.00 | $87.00 | 42,273 | — | — |
| 2009-11-06 | $88.50 | $88.50 | 88,967 | — | — |
| 2009-11-05 | $76.65 | $76.65 | 16,300 | — | — |
| 2009-11-04 | $75.30 | $75.30 | 9,300 | — | — |
| 2009-11-03 | $77.70 | $77.70 | 14,333 | — | — |
| 2009-11-02 | $77.25 | $77.25 | 14,893 | — | — |
| 2009-10-30 | $75.45 | $75.45 | 38,293 | — | — |
| 2009-10-29 | $81.90 | $81.90 | 20,880 | — | — |
| 2009-10-28 | $78.00 | $78.00 | 39,813 | — | — |
| 2009-10-27 | $84.45 | $84.45 | 27,887 | — | — |
| 2009-10-26 | $83.85 | $83.85 | 12,500 | — | — |
| 2009-10-23 | $83.55 | $83.55 | 21,960 | — | — |
| 2009-10-22 | $83.70 | $83.70 | 25,440 | — | — |
| 2009-10-21 | $83.40 | $83.40 | 15,193 | — | — |
| 2009-10-20 | $84.90 | $84.90 | 15,093 | — | — |
| 2009-10-19 | $87.45 | $87.45 | 17,720 | — | — |
| 2009-10-16 | $86.25 | $86.25 | 11,553 | — | — |
| 2009-10-15 | $87.30 | $87.30 | 47,947 | — | — |
| 2009-10-14 | $87.90 | $87.90 | 14,267 | — | — |
| 2009-10-13 | $87.00 | $87.00 | 19,213 | — | — |
| 2009-10-12 | $84.90 | $84.90 | 12,260 | — | — |
| 2009-10-09 | $86.85 | $86.85 | 25,153 | — | — |
| 2009-10-08 | $86.10 | $86.10 | 27,073 | — | — |
| 2009-10-07 | $85.20 | $85.20 | 60,340 | — | — |
| 2009-10-06 | $80.40 | $80.40 | 32,993 | — | — |
| 2009-10-05 | $76.50 | $76.50 | 31,433 | — | — |
| 2009-10-02 | $71.55 | $71.55 | 17,920 | — | — |
| 2009-10-01 | $71.40 | $71.40 | 16,433 | — | — |
| 2009-09-30 | $75.60 | $75.60 | 15,240 | — | — |
| 2009-09-29 | $77.25 | $77.25 | 7,147 | — | — |
| 2009-09-28 | $76.65 | $76.65 | 9,360 | — | — |
| 2009-09-25 | $73.65 | $73.65 | 9,327 | — | — |
| 2009-09-24 | $73.50 | $73.50 | 12,767 | — | — |
| 2009-09-23 | $75.00 | $75.00 | 12,393 | — | — |
| 2009-09-22 | $75.00 | $75.00 | 29,080 | — | — |
| 2009-09-21 | $76.65 | $76.65 | 50,167 | — | — |
| 2009-09-18 | $70.95 | $70.95 | 35,713 | — | — |
| 2009-09-17 | $69.75 | $69.75 | 9,680 | — | — |
| 2009-09-16 | $67.95 | $67.95 | 12,420 | — | — |
| 2009-09-15 | $67.50 | $67.50 | 13,613 | — | — |
| 2009-09-14 | $66.45 | $66.45 | 18,680 | — | — |
| 2009-09-11 | $62.25 | $62.25 | 5,147 | — | — |
| 2009-09-10 | $61.50 | $61.50 | 6,973 | — | — |
| 2009-09-09 | $60.75 | $60.75 | 5,733 | — | — |
| 2009-09-08 | $59.10 | $59.10 | 10,153 | — | — |
| 2009-09-04 | $62.85 | $62.85 | 5,167 | — | — |
| 2009-09-03 | $61.50 | $61.50 | 5,300 | — | — |
| 2009-09-02 | $63.00 | $63.00 | 5,427 | — | — |
| 2009-09-01 | $60.30 | $60.30 | 14,380 | — | — |
| 2009-08-31 | $61.80 | $61.80 | 9,733 | — | — |
| 2009-08-28 | $62.85 | $62.85 | 4,840 | — | — |
| 2009-08-27 | $64.50 | $64.50 | 6,627 | — | — |
| 2009-08-26 | $64.20 | $64.20 | 4,760 | — | — |
| 2009-08-25 | $64.65 | $64.65 | 15,680 | — | — |
| 2009-08-24 | $60.00 | $60.00 | 13,407 | — | — |
| 2009-08-21 | $65.10 | $65.10 | 17,333 | — | — |
| 2009-08-20 | $64.20 | $64.20 | 12,240 | — | — |
| 2009-08-19 | $64.05 | $64.05 | 9,807 | — | — |
| 2009-08-18 | $64.05 | $64.05 | 12,213 | — | — |
| 2009-08-17 | $65.25 | $65.25 | 16,567 | — | — |
| 2009-08-14 | $64.80 | $64.80 | 45,227 | — | — |
| 2009-08-13 | $63.15 | $63.15 | 11,940 | — | — |
| 2009-08-12 | $62.40 | $62.40 | 26,007 | — | — |
| 2009-08-11 | $57.15 | $57.15 | 29,360 | — | — |
| 2009-08-10 | $61.50 | $61.50 | 7,887 | — | — |
| 2009-08-07 | $61.35 | $61.35 | 19,187 | — | — |
| 2009-08-06 | $60.00 | $60.00 | 14,647 | — | — |
| 2009-08-05 | $62.10 | $62.10 | 26,213 | — | — |
| 2009-08-04 | $62.10 | $62.10 | 20,813 | — | — |
| 2009-08-03 | $63.45 | $63.45 | 54,407 | — | — |
| 2009-07-31 | $60.15 | $60.15 | 24,413 | — | — |
| 2009-07-30 | $63.90 | $63.90 | 34,013 | — | — |
| 2009-07-29 | $65.70 | $65.70 | 5,700 | — | — |
| 2009-07-28 | $65.25 | $65.25 | 19,720 | — | — |
| 2009-07-27 | $63.75 | $63.75 | 12,007 | — | — |
| 2009-07-24 | $66.00 | $66.00 | 9,953 | — | — |
| 2009-07-23 | $64.50 | $64.50 | 22,693 | — | — |
| 2009-07-22 | $63.75 | $63.75 | 26,280 | — | — |
| 2009-07-21 | $63.90 | $63.90 | 17,420 | — | — |
| 2009-07-20 | $66.00 | $66.00 | 18,100 | — | — |
| 2009-07-17 | $65.70 | $65.70 | 28,180 | — | — |
| 2009-07-16 | $67.35 | $67.35 | 29,753 | — | — |
| 2009-07-15 | $66.75 | $66.75 | 56,213 | — | — |
| 2009-07-14 | $67.20 | $67.20 | 80,733 | — | — |
| 2009-07-13 | $65.25 | $65.25 | 53,027 | — | — |
| 2009-07-10 | $62.40 | $62.40 | 52,133 | — | — |
| 2009-07-09 | $62.40 | $62.40 | 60,453 | — | — |
| 2009-07-08 | $60.15 | $60.15 | 22,733 | — | — |
| 2009-07-07 | $60.45 | $60.45 | 40,913 | — | — |
| 2009-07-06 | $58.95 | $58.95 | 20,487 | — | — |
| 2009-07-02 | $57.30 | $57.30 | 15,933 | — | — |
| 2009-07-01 | $59.55 | $59.55 | 22,853 | — | — |
| 2009-06-30 | $60.00 | $60.00 | 20,193 | — | — |
| 2009-06-29 | $62.85 | $62.85 | 43,993 | — | — |
| 2009-06-26 | $60.75 | $60.75 | 529,933 | — | — |
| 2009-06-25 | $56.25 | $56.25 | 68,680 | — | — |
| 2009-06-24 | $48.45 | $48.45 | 31,073 | — | — |
| 2009-06-23 | $45.45 | $45.45 | 7,893 | — | — |
| 2009-06-22 | $47.25 | $47.25 | 10,633 | — | — |
| 2009-06-19 | $50.55 | $50.55 | 11,413 | — | — |
| 2009-06-18 | $48.00 | $48.00 | 11,987 | — | — |
| 2009-06-17 | $50.85 | $50.85 | 17,233 | — | — |
| 2009-06-16 | $48.75 | $48.75 | 13,033 | — | — |
| 2009-06-15 | $52.65 | $52.65 | 21,593 | — | — |
| 2009-06-12 | $58.35 | $58.35 | 26,993 | — | — |
| 2009-06-11 | $50.25 | $50.25 | 7,620 | — | — |
| 2009-06-10 | $49.05 | $49.05 | 7,293 | — | — |
| 2009-06-09 | $50.25 | $50.25 | 9,407 | — | — |
| 2009-06-08 | $48.75 | $48.75 | 3,300 | — | — |
| 2009-06-05 | $49.05 | $49.05 | 12,267 | — | — |
| 2009-06-04 | $50.85 | $50.85 | 8,467 | — | — |
| 2009-06-03 | $50.25 | $50.25 | 6,873 | — | — |
| 2009-06-02 | $48.00 | $48.00 | 7,967 | — | — |
| 2009-06-01 | $50.10 | $50.10 | 17,973 | — | — |
| 2009-05-29 | $48.45 | $48.45 | 17,593 | — | — |
| 2009-05-28 | $44.25 | $44.25 | 2,740 | — | — |
| 2009-05-27 | $44.25 | $44.25 | 7,667 | — | — |
| 2009-05-26 | $45.60 | $45.60 | 6,207 | — | — |
| 2009-05-22 | $45.45 | $45.45 | 10,907 | — | — |
| 2009-05-21 | $48.60 | $48.60 | 10,447 | — | — |
| 2009-05-20 | $46.65 | $46.65 | 15,973 | — | — |
| 2009-05-19 | $49.05 | $49.05 | 33,167 | — | — |
| 2009-05-18 | $46.80 | $46.80 | 5,447 | — | — |
| 2009-05-15 | $46.20 | $46.20 | 16,953 | — | — |
| 2009-05-14 | $44.70 | $44.70 | 7,220 | — | — |
| 2009-05-13 | $45.00 | $45.00 | 5,887 | — | — |
| 2009-05-12 | $47.55 | $47.55 | 7,127 | — | — |
| 2009-05-11 | $47.25 | $47.25 | 8,353 | — | — |
| 2009-05-08 | $47.25 | $47.25 | 4,353 | — | — |
| 2009-05-07 | $45.00 | $45.00 | 11,767 | — | — |
| 2009-05-06 | $42.45 | $42.45 | 8,347 | — | — |
| 2009-05-05 | $44.10 | $44.10 | 2,060 | — | — |
| 2009-05-04 | $42.75 | $42.75 | 7,327 | — | — |
| 2009-05-01 | $41.40 | $41.40 | 2,240 | — | — |
| 2009-04-30 | $39.60 | $39.60 | 8,347 | — | — |
| 2009-04-29 | $38.25 | $38.25 | 27,080 | — | — |
| 2009-04-28 | $37.20 | $37.20 | 4,820 | — | — |
| 2009-04-27 | $38.25 | $38.25 | 3,660 | — | — |
| 2009-04-24 | $37.50 | $37.50 | 5,187 | — | — |
| 2009-04-23 | $36.45 | $36.45 | 4,507 | — | — |
| 2009-04-22 | $38.55 | $38.55 | 9,293 | — | — |
| 2009-04-21 | $37.50 | $37.50 | 10,347 | — | — |
| 2009-04-20 | $36.75 | $36.75 | 1,833 | — | — |
| 2009-04-17 | $37.50 | $37.50 | 2,627 | — | — |
| 2009-04-16 | $37.50 | $37.50 | 907 | — | — |
| 2009-04-15 | $35.85 | $35.85 | 2,780 | — | — |
| 2009-04-14 | $35.55 | $35.55 | 3,360 | — | — |
| 2009-04-13 | $35.85 | $35.85 | 893 | — | — |
| 2009-04-09 | $36.90 | $36.90 | 8,640 | — | — |
| 2009-04-08 | $36.75 | $36.75 | 3,600 | — | — |
| 2009-04-07 | $35.85 | $35.85 | 3,920 | — | — |
| 2009-04-06 | $35.40 | $35.40 | 4,573 | — | — |
| 2009-04-03 | $36.90 | $36.90 | 5,520 | — | — |
| 2009-04-02 | $35.25 | $35.25 | 4,067 | — | — |
| 2009-04-01 | $34.20 | $34.20 | 1,373 | — | — |
| 2009-03-31 | $34.05 | $34.05 | 3,100 | — | — |
| 2009-03-30 | $32.25 | $32.25 | 640 | — | — |
| 2009-03-27 | $32.25 | $32.25 | 1,360 | — | — |
| 2009-03-26 | $33.75 | $33.75 | 4,387 | — | — |
| 2009-03-25 | $34.05 | $34.05 | 5,160 | — | — |
| 2009-03-24 | $32.55 | $32.55 | 3,493 | — | — |
| 2009-03-23 | $32.40 | $32.40 | 4,880 | — | — |
| 2009-03-20 | $31.20 | $31.20 | 5,140 | — | — |
| 2009-03-19 | $30.00 | $30.00 | 5,987 | — | — |
| 2009-03-18 | $28.50 | $28.50 | 987 | — | — |
| 2009-03-17 | $27.75 | $27.75 | 1,467 | — | — |
| 2009-03-16 | $28.35 | $28.35 | 1,787 | — | — |
| 2009-03-13 | $25.20 | $25.20 | 21,240 | — | — |
| 2009-03-12 | $25.20 | $25.20 | 3,540 | — | — |
| 2009-03-11 | $25.65 | $25.65 | 2,600 | — | — |
| 2009-03-10 | $26.40 | $26.40 | 2,573 | — | — |
| 2009-03-09 | $25.65 | $25.65 | 640 | — | — |
| 2009-03-06 | $27.90 | $27.90 | 1,427 | — | — |
| 2009-03-05 | $26.85 | $26.85 | 993 | — | — |
| 2009-03-04 | $27.45 | $27.45 | 513 | — | — |
| 2009-03-03 | $26.85 | $26.85 | 1,907 | — | — |
| 2009-03-02 | $26.10 | $26.10 | 2,520 | — | — |
| 2009-02-27 | $28.50 | $28.50 | 1,213 | — | — |
| 2009-02-26 | $30.00 | $30.00 | 4,307 | — | — |
| 2009-02-25 | $31.50 | $31.50 | 5,893 | — | — |
| 2009-02-24 | $30.30 | $30.30 | 713 | — | — |
| 2009-02-23 | $30.15 | $30.15 | 2,627 | — | — |
| 2009-02-20 | $30.45 | $30.45 | 3,487 | — | — |
| 2009-02-19 | $30.30 | $30.30 | 2,513 | — | — |
| 2009-02-18 | $30.00 | $30.00 | 3,533 | — | — |
| 2009-02-17 | $30.30 | $30.30 | 5,207 | — | — |
| 2009-02-13 | $29.85 | $29.85 | 7,007 | — | — |
| 2009-02-12 | $29.85 | $29.85 | 6,127 | — | — |
| 2009-02-11 | $28.50 | $28.50 | 4,407 | — | — |
| 2009-02-10 | $29.55 | $29.55 | 4,733 | — | — |
| 2009-02-09 | $30.30 | $30.30 | 16,127 | — | — |
| 2009-02-06 | $30.15 | $30.15 | 800 | — | — |
| 2009-02-05 | $30.00 | $30.00 | 1,767 | — | — |
| 2009-02-04 | $30.00 | $30.00 | 2,047 | — | — |
| 2009-02-03 | $30.00 | $30.00 | 6,420 | — | — |
| 2009-02-02 | $30.00 | $30.00 | 1,947 | — | — |
| 2009-01-30 | $29.55 | $29.55 | 15,933 | — | — |
| 2009-01-29 | $28.80 | $28.80 | 2,413 | — | — |
| 2009-01-28 | $28.05 | $28.05 | 12,893 | — | — |
| 2009-01-27 | $27.60 | $27.60 | 20,167 | — | — |
| 2009-01-26 | $28.05 | $28.05 | 2,540 | — | — |
| 2009-01-23 | $26.25 | $26.25 | 3,833 | — | — |
| 2009-01-22 | $27.00 | $27.00 | 2,360 | — | — |
| 2009-01-21 | $25.35 | $25.35 | 1,940 | — | — |
| 2009-01-20 | $25.65 | $25.65 | 420 | — | — |
| 2009-01-16 | $25.95 | $25.95 | 9,027 | — | — |
| 2009-01-15 | $25.65 | $25.65 | 847 | — | — |
| 2009-01-14 | $25.80 | $25.80 | 740 | — | — |
| 2009-01-13 | $27.45 | $27.45 | 960 | — | — |
| 2009-01-12 | $27.30 | $27.30 | 500 | — | — |
| 2009-01-09 | $27.00 | $27.00 | 687 | — | — |
| 2009-01-08 | $27.00 | $27.00 | 7,660 | — | — |
| 2009-01-07 | $28.35 | $28.35 | 2,860 | — | — |
| 2009-01-06 | $28.20 | $28.20 | 873 | — | — |
| 2009-01-05 | $28.65 | $28.65 | 1,120 | — | — |
| 2009-01-02 | $28.05 | $28.05 | 2,767 | — | — |