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
- 1994-02-17 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 | $89.41 | $113.30 | 351,000 | — | — |
| 2009-12-30 | $91.43 | $115.86 | 376,900 | — | — |
| 2009-12-29 | $93.09 | $117.96 | 244,200 | — | — |
| 2009-12-28 | $93.55 | $118.54 | 214,100 | — | — |
| 2009-12-24 | $94.00 | $119.11 | 129,400 | — | — |
| 2009-12-23 | $93.68 | $118.71 | 233,700 | — | — |
| 2009-12-22 | $93.52 | $118.50 | 325,100 | — | — |
| 2009-12-21 | $91.36 | $115.77 | 395,100 | — | — |
| 2009-12-18 | $88.89 | $112.64 | 633,900 | — | — |
| 2009-12-17 | $86.64 | $109.79 | 266,900 | — | — |
| 2009-12-16 | $86.98 | $110.22 | 291,300 | — | — |
| 2009-12-15 | $86.67 | $109.82 | 314,700 | — | — |
| 2009-12-14 | $87.50 | $110.88 | 345,400 | — | — |
| 2009-12-11 | $86.71 | $109.87 | 427,700 | — | — |
| 2009-12-10 | $86.33 | $109.39 | 420,500 | — | — |
| 2009-12-09 | $85.06 | $107.78 | 638,900 | — | — |
| 2009-12-08 | $82.50 | $104.54 | 369,600 | — | — |
| 2009-12-07 | $83.27 | $105.52 | 578,800 | — | — |
| 2009-12-04 | $84.80 | $107.45 | 320,200 | — | — |
| 2009-12-03 | $84.95 | $107.64 | 263,700 | — | — |
| 2009-12-02 | $86.92 | $110.14 | 413,500 | — | — |
| 2009-12-01 | $85.74 | $108.65 | 374,900 | — | — |
| 2009-11-30 | $85.29 | $108.08 | 730,100 | — | — |
| 2009-11-27 | $84.03 | $106.48 | 171,100 | — | — |
| 2009-11-25 | $86.52 | $109.13 | 437,300 | — | — |
| 2009-11-24 | $86.01 | $108.48 | 565,200 | — | — |
| 2009-11-23 | $87.49 | $110.35 | 646,600 | — | — |
| 2009-11-20 | $86.46 | $109.05 | 455,600 | — | — |
| 2009-11-19 | $85.98 | $108.45 | 427,800 | — | — |
| 2009-11-18 | $87.52 | $110.39 | 1,158,400 | — | — |
| 2009-11-17 | $88.71 | $111.89 | 391,000 | — | — |
| 2009-11-16 | $88.81 | $112.02 | 485,200 | — | — |
| 2009-11-13 | $85.93 | $108.38 | 432,100 | — | — |
| 2009-11-12 | $84.50 | $106.58 | 746,700 | — | — |
| 2009-11-11 | $86.32 | $108.87 | 891,600 | — | — |
| 2009-11-10 | $85.56 | $107.92 | 632,900 | — | — |
| 2009-11-09 | $86.46 | $109.05 | 393,000 | — | — |
| 2009-11-06 | $83.87 | $105.78 | 818,900 | — | — |
| 2009-11-05 | $82.82 | $104.46 | 507,100 | — | — |
| 2009-11-04 | $79.52 | $100.30 | 721,500 | — | — |
| 2009-11-03 | $79.82 | $100.68 | 1,300,600 | — | — |
| 2009-11-02 | $82.25 | $103.74 | 1,064,100 | — | — |
| 2009-10-30 | $83.32 | $105.09 | 581,600 | — | — |
| 2009-10-29 | $86.66 | $109.30 | 262,700 | — | — |
| 2009-10-28 | $84.55 | $106.64 | 520,700 | — | — |
| 2009-10-27 | $88.01 | $111.01 | 602,100 | — | — |
| 2009-10-26 | $87.42 | $110.26 | 383,900 | — | — |
| 2009-10-23 | $90.54 | $114.20 | 347,300 | — | — |
| 2009-10-22 | $92.85 | $117.11 | 310,800 | — | — |
| 2009-10-21 | $92.13 | $116.20 | 351,900 | — | — |
| 2009-10-20 | $95.70 | $120.71 | 356,600 | — | — |
| 2009-10-19 | $95.62 | $120.60 | 473,900 | — | — |
| 2009-10-16 | $93.00 | $117.30 | 252,600 | — | — |
| 2009-10-15 | $94.10 | $118.69 | 617,900 | — | — |
| 2009-10-14 | $91.40 | $115.28 | 522,700 | — | — |
| 2009-10-13 | $92.49 | $116.66 | 243,300 | — | — |
| 2009-10-12 | $92.63 | $116.83 | 143,100 | — | — |
| 2009-10-09 | $92.26 | $116.37 | 270,200 | — | — |
| 2009-10-08 | $92.66 | $116.87 | 307,200 | — | — |
| 2009-10-07 | $92.23 | $116.33 | 284,200 | — | — |
| 2009-10-06 | $93.38 | $117.78 | 403,800 | — | — |
| 2009-10-05 | $90.95 | $114.71 | 246,300 | — | — |
| 2009-10-02 | $89.91 | $113.40 | 471,800 | — | — |
| 2009-10-01 | $90.88 | $114.63 | 663,100 | — | — |
| 2009-09-30 | $92.07 | $116.13 | 451,200 | — | — |
| 2009-09-29 | $94.20 | $118.81 | 374,700 | — | — |
| 2009-09-28 | $95.07 | $119.91 | 342,500 | — | — |
| 2009-09-25 | $93.29 | $117.67 | 285,200 | — | — |
| 2009-09-24 | $93.83 | $118.35 | 688,300 | — | — |
| 2009-09-23 | $97.41 | $122.86 | 395,900 | — | — |
| 2009-09-22 | $97.89 | $123.47 | 556,900 | — | — |
| 2009-09-21 | $99.29 | $125.23 | 457,700 | — | — |
| 2009-09-18 | $100.62 | $126.91 | 551,000 | — | — |
| 2009-09-17 | $102.57 | $129.37 | 695,500 | — | — |
| 2009-09-16 | $101.04 | $127.44 | 970,500 | — | — |
| 2009-09-15 | $94.71 | $119.46 | 317,400 | — | — |
| 2009-09-14 | $91.98 | $116.01 | 315,900 | — | — |
| 2009-09-11 | $91.32 | $115.18 | 463,700 | — | — |
| 2009-09-10 | $90.96 | $114.73 | 364,000 | — | — |
| 2009-09-09 | $91.20 | $115.03 | 381,400 | — | — |
| 2009-09-08 | $90.41 | $114.03 | 379,400 | — | — |
| 2009-09-04 | $87.50 | $110.36 | 221,200 | — | — |
| 2009-09-03 | $86.60 | $109.23 | 257,300 | — | — |
| 2009-09-02 | $85.91 | $108.36 | 257,900 | — | — |
| 2009-09-01 | $86.01 | $108.48 | 409,100 | — | — |
| 2009-08-31 | $87.58 | $110.46 | 292,100 | — | — |
| 2009-08-28 | $89.16 | $112.46 | 226,700 | — | — |
| 2009-08-27 | $88.50 | $111.12 | 201,100 | — | — |
| 2009-08-26 | $89.32 | $112.15 | 291,600 | — | — |
| 2009-08-25 | $88.78 | $111.47 | 203,500 | — | — |
| 2009-08-24 | $88.74 | $111.42 | 269,800 | — | — |
| 2009-08-21 | $89.59 | $112.49 | 281,900 | — | — |
| 2009-08-20 | $87.80 | $110.24 | 414,500 | — | — |
| 2009-08-19 | $86.60 | $108.73 | 243,200 | — | — |
| 2009-08-18 | $85.28 | $107.08 | 289,800 | — | — |
| 2009-08-17 | $83.65 | $105.03 | 285,400 | — | — |
| 2009-08-14 | $86.39 | $108.47 | 172,600 | — | — |
| 2009-08-13 | $88.24 | $110.79 | 332,700 | — | — |
| 2009-08-12 | $88.09 | $110.61 | 376,300 | — | — |
| 2009-08-11 | $85.92 | $107.88 | 136,200 | — | — |
| 2009-08-10 | $86.84 | $109.04 | 228,100 | — | — |
| 2009-08-07 | $88.79 | $111.48 | 407,300 | — | — |
| 2009-08-06 | $87.27 | $109.58 | 331,500 | — | — |
| 2009-08-05 | $88.06 | $110.57 | 660,000 | — | — |
| 2009-08-04 | $89.32 | $112.15 | 1,441,300 | — | — |
| 2009-08-03 | $88.04 | $110.54 | 464,400 | — | — |
| 2009-07-31 | $86.07 | $108.07 | 371,400 | — | — |
| 2009-07-30 | $86.15 | $108.17 | 584,200 | — | — |
| 2009-07-29 | $85.12 | $106.88 | 468,300 | — | — |
| 2009-07-28 | $87.49 | $109.85 | 269,300 | — | — |
| 2009-07-27 | $87.20 | $109.49 | 387,800 | — | — |
| 2009-07-24 | $88.31 | $110.88 | 611,100 | — | — |
| 2009-07-23 | $86.85 | $109.05 | 763,300 | — | — |
| 2009-07-22 | $81.24 | $102.00 | 442,900 | — | — |
| 2009-07-21 | $79.56 | $99.89 | 360,800 | — | — |
| 2009-07-20 | $79.63 | $99.98 | 365,700 | — | — |
| 2009-07-17 | $79.15 | $99.38 | 288,200 | — | — |
| 2009-07-16 | $79.15 | $99.38 | 391,400 | — | — |
| 2009-07-15 | $77.19 | $96.92 | 823,200 | — | — |
| 2009-07-14 | $74.49 | $93.53 | 2,066,000 | — | — |
| 2009-07-13 | $77.10 | $96.81 | 590,200 | — | — |
| 2009-07-10 | $75.47 | $94.76 | 963,500 | — | — |
| 2009-07-09 | $77.79 | $97.67 | 371,500 | — | — |
| 2009-07-08 | $76.11 | $95.56 | 776,800 | — | — |
| 2009-07-07 | $76.57 | $96.14 | 423,300 | — | — |
| 2009-07-06 | $77.49 | $97.30 | 480,300 | — | — |
| 2009-07-02 | $77.82 | $97.71 | 422,400 | — | — |
| 2009-07-01 | $78.61 | $98.70 | 870,400 | — | — |
| 2009-06-30 | $78.88 | $99.04 | 492,100 | — | — |
| 2009-06-29 | $79.51 | $99.83 | 439,900 | — | — |
| 2009-06-26 | $80.34 | $100.87 | 686,500 | — | — |
| 2009-06-25 | $81.66 | $102.53 | 282,000 | — | — |
| 2009-06-24 | $79.64 | $100.00 | 293,000 | — | — |
| 2009-06-23 | $78.95 | $99.13 | 402,600 | — | — |
| 2009-06-22 | $78.39 | $98.43 | 965,600 | — | — |
| 2009-06-19 | $80.08 | $100.55 | 565,800 | — | — |
| 2009-06-18 | $80.64 | $101.25 | 674,900 | — | — |
| 2009-06-17 | $78.54 | $98.61 | 1,219,400 | — | — |
| 2009-06-16 | $81.62 | $102.48 | 851,000 | — | — |
| 2009-06-15 | $82.05 | $103.02 | 782,900 | — | — |
| 2009-06-12 | $83.44 | $104.77 | 1,127,600 | — | — |
| 2009-06-11 | $79.54 | $99.87 | 1,149,900 | — | — |
| 2009-06-10 | $78.44 | $98.49 | 674,900 | — | — |
| 2009-06-09 | $78.36 | $98.39 | 791,500 | — | — |
| 2009-06-08 | $77.60 | $97.43 | 868,700 | — | — |
| 2009-06-05 | $80.59 | $101.19 | 894,300 | — | — |
| 2009-06-04 | $82.82 | $103.99 | 576,100 | — | — |
| 2009-06-03 | $84.00 | $104.97 | 454,100 | — | — |
| 2009-06-02 | $86.77 | $108.43 | 535,200 | — | — |
| 2009-06-01 | $85.73 | $107.13 | 669,800 | — | — |
| 2009-05-29 | $81.47 | $101.81 | 431,500 | — | — |
| 2009-05-28 | $79.90 | $99.84 | 463,100 | — | — |
| 2009-05-27 | $79.79 | $99.71 | 764,500 | — | — |
| 2009-05-26 | $81.30 | $101.59 | 686,400 | — | — |
| 2009-05-22 | $78.85 | $98.53 | 436,800 | — | — |
| 2009-05-21 | $80.28 | $100.32 | 702,800 | — | — |
| 2009-05-20 | $84.18 | $105.19 | 683,400 | — | — |
| 2009-05-19 | $83.98 | $104.94 | 307,200 | — | — |
| 2009-05-18 | $85.14 | $106.39 | 479,400 | — | — |
| 2009-05-15 | $81.08 | $101.32 | 477,100 | — | — |
| 2009-05-14 | $81.65 | $102.03 | 691,400 | — | — |
| 2009-05-13 | $82.71 | $103.36 | 531,700 | — | — |
| 2009-05-12 | $86.95 | $108.65 | 362,300 | — | — |
| 2009-05-11 | $87.75 | $109.65 | 642,600 | — | — |
| 2009-05-08 | $90.20 | $112.72 | 517,800 | — | — |
| 2009-05-07 | $89.72 | $112.12 | 585,300 | — | — |
| 2009-05-06 | $94.21 | $117.73 | 725,900 | — | — |
| 2009-05-05 | $93.99 | $117.45 | 1,234,600 | — | — |
| 2009-05-04 | $88.98 | $111.19 | 711,200 | — | — |
| 2009-05-01 | $83.39 | $104.21 | 546,700 | — | — |
| 2009-04-30 | $84.03 | $105.00 | 629,400 | — | — |
| 2009-04-29 | $86.68 | $108.32 | 721,800 | — | — |
| 2009-04-28 | $88.09 | $110.08 | 495,100 | — | — |
| 2009-04-27 | $89.88 | $112.32 | 361,700 | — | — |
| 2009-04-24 | $92.66 | $115.79 | 397,500 | — | — |
| 2009-04-23 | $89.39 | $111.70 | 524,700 | — | — |
| 2009-04-22 | $89.42 | $111.74 | 635,600 | — | — |
| 2009-04-21 | $88.09 | $110.08 | 477,200 | — | — |
| 2009-04-20 | $86.10 | $107.59 | 389,300 | — | — |
| 2009-04-17 | $90.56 | $113.16 | 438,400 | — | — |
| 2009-04-16 | $91.58 | $114.44 | 852,500 | — | — |
| 2009-04-15 | $86.38 | $107.94 | 320,800 | — | — |
| 2009-04-14 | $84.26 | $105.29 | 416,100 | — | — |
| 2009-04-13 | $88.31 | $110.35 | 572,300 | — | — |
| 2009-04-09 | $88.03 | $110.00 | 617,400 | — | — |
| 2009-04-08 | $83.06 | $103.79 | 613,600 | — | — |
| 2009-04-07 | $83.68 | $104.57 | 490,900 | — | — |
| 2009-04-06 | $87.88 | $109.82 | 630,100 | — | — |
| 2009-04-03 | $90.25 | $112.78 | 536,500 | — | — |
| 2009-04-02 | $90.94 | $113.64 | 1,100,700 | — | — |
| 2009-04-01 | $84.91 | $106.10 | 1,112,600 | — | — |
| 2009-03-31 | $79.30 | $99.09 | 652,500 | — | — |
| 2009-03-30 | $79.17 | $98.93 | 714,900 | — | — |
| 2009-03-27 | $81.63 | $102.01 | 499,700 | — | — |
| 2009-03-26 | $83.98 | $104.94 | 1,028,700 | — | — |
| 2009-03-25 | $80.50 | $100.59 | 1,097,600 | — | — |
| 2009-03-24 | $76.32 | $95.37 | 608,300 | — | — |
| 2009-03-23 | $77.78 | $97.19 | 1,113,800 | — | — |
| 2009-03-20 | $74.48 | $93.07 | 677,300 | — | — |
| 2009-03-19 | $78.32 | $97.87 | 552,200 | — | — |
| 2009-03-18 | $79.51 | $99.36 | 1,049,400 | — | — |
| 2009-03-17 | $79.08 | $98.82 | 593,000 | — | — |
| 2009-03-16 | $75.31 | $94.11 | 507,400 | — | — |
| 2009-03-13 | $76.66 | $95.80 | 477,300 | — | — |
| 2009-03-12 | $76.90 | $96.10 | 809,400 | — | — |
| 2009-03-11 | $75.96 | $94.92 | 841,200 | — | — |
| 2009-03-10 | $74.97 | $93.68 | 739,600 | — | — |
| 2009-03-09 | $70.25 | $87.79 | 576,100 | — | — |
| 2009-03-06 | $69.96 | $87.42 | 538,100 | — | — |
| 2009-03-05 | $71.27 | $89.06 | 529,700 | — | — |
| 2009-03-04 | $74.35 | $92.91 | 531,100 | — | — |
| 2009-03-03 | $71.99 | $89.96 | 1,323,600 | — | — |
| 2009-03-02 | $75.50 | $94.35 | 880,500 | — | — |
| 2009-02-27 | $76.56 | $95.67 | 986,200 | — | — |
| 2009-02-26 | $73.79 | $92.21 | 948,200 | — | — |
| 2009-02-25 | $74.77 | $93.43 | 731,800 | — | — |
| 2009-02-24 | $74.76 | $92.92 | 1,331,400 | — | — |
| 2009-02-23 | $68.37 | $84.98 | 888,300 | — | — |
| 2009-02-20 | $68.73 | $85.43 | 983,200 | — | — |
| 2009-02-19 | $69.69 | $86.62 | 654,700 | — | — |
| 2009-02-18 | $71.51 | $88.88 | 712,300 | — | — |
| 2009-02-17 | $73.01 | $90.75 | 955,900 | — | — |
| 2009-02-13 | $77.29 | $96.07 | 699,700 | — | — |
| 2009-02-12 | $81.87 | $101.76 | 998,200 | — | — |
| 2009-02-11 | $79.94 | $99.36 | 1,129,100 | — | — |
| 2009-02-10 | $82.76 | $102.86 | 985,300 | — | — |
| 2009-02-09 | $84.07 | $104.49 | 560,700 | — | — |
| 2009-02-06 | $85.55 | $106.33 | 647,200 | — | — |
| 2009-02-05 | $85.74 | $106.57 | 620,700 | — | — |
| 2009-02-04 | $83.62 | $103.93 | 777,400 | — | — |
| 2009-02-03 | $82.89 | $103.03 | 666,300 | — | — |
| 2009-02-02 | $80.96 | $100.63 | 575,700 | — | — |
| 2009-01-30 | $80.52 | $100.08 | 656,500 | — | — |
| 2009-01-29 | $81.72 | $101.57 | 573,100 | — | — |
| 2009-01-28 | $83.55 | $103.85 | 713,000 | — | — |
| 2009-01-27 | $81.50 | $101.30 | 656,800 | — | — |
| 2009-01-26 | $79.41 | $98.70 | 1,001,800 | — | — |
| 2009-01-23 | $81.79 | $101.66 | 1,532,600 | — | — |
| 2009-01-22 | $82.40 | $102.42 | 1,309,000 | — | — |
| 2009-01-21 | $83.28 | $103.51 | 1,067,900 | — | — |
| 2009-01-20 | $82.84 | $102.96 | 1,151,200 | — | — |
| 2009-01-16 | $88.79 | $110.36 | 904,800 | — | — |
| 2009-01-15 | $87.22 | $108.41 | 1,588,600 | — | — |
| 2009-01-14 | $83.44 | $103.71 | 1,123,400 | — | — |
| 2009-01-13 | $86.62 | $107.66 | 931,900 | — | — |
| 2009-01-12 | $87.88 | $109.23 | 1,547,500 | — | — |
| 2009-01-09 | $94.26 | $117.16 | 975,600 | — | — |
| 2009-01-08 | $99.92 | $124.19 | 866,200 | — | — |
| 2009-01-07 | $98.86 | $122.88 | 711,400 | — | — |
| 2009-01-06 | $102.00 | $126.78 | 1,514,700 | — | — |
| 2009-01-05 | $104.24 | $129.56 | 1,483,200 | — | — |
| 2009-01-02 | $101.34 | $125.96 | 619,600 | — | — |