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
- 1980-03-17 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 | $66.89 | $100.81 | 441,400 | — | — |
| 2009-12-30 | $67.08 | $101.10 | 316,500 | — | — |
| 2009-12-29 | $66.83 | $100.72 | 333,100 | — | — |
| 2009-12-28 | $66.85 | $100.75 | 374,100 | — | — |
| 2009-12-24 | $66.82 | $100.70 | 352,100 | — | — |
| 2009-12-23 | $66.26 | $99.86 | 376,100 | — | — |
| 2009-12-22 | $66.86 | $100.76 | 628,200 | — | — |
| 2009-12-21 | $65.77 | $99.12 | 613,600 | — | — |
| 2009-12-18 | $64.87 | $97.77 | 974,200 | — | — |
| 2009-12-17 | $63.40 | $95.55 | 884,400 | — | — |
| 2009-12-16 | $63.03 | $94.99 | 744,200 | — | — |
| 2009-12-15 | $62.82 | $94.68 | 795,800 | — | — |
| 2009-12-14 | $64.85 | $97.74 | 774,200 | — | — |
| 2009-12-11 | $64.44 | $97.12 | 758,600 | — | — |
| 2009-12-10 | $63.59 | $95.84 | 734,800 | — | — |
| 2009-12-09 | $63.96 | $96.39 | 933,800 | — | — |
| 2009-12-08 | $63.75 | $96.08 | 1,469,800 | — | — |
| 2009-12-07 | $61.43 | $92.58 | 1,580,800 | — | — |
| 2009-12-04 | $63.44 | $95.61 | 927,500 | — | — |
| 2009-12-03 | $62.83 | $94.69 | 830,500 | — | — |
| 2009-12-02 | $65.44 | $98.62 | 577,300 | — | — |
| 2009-12-01 | $65.65 | $98.94 | 926,200 | — | — |
| 2009-11-30 | $65.58 | $98.84 | 636,700 | — | — |
| 2009-11-27 | $63.85 | $96.23 | 420,200 | — | — |
| 2009-11-25 | $66.37 | $98.97 | 325,400 | — | — |
| 2009-11-24 | $66.42 | $99.05 | 950,500 | — | — |
| 2009-11-23 | $66.61 | $99.33 | 794,500 | — | — |
| 2009-11-20 | $65.85 | $98.20 | 1,145,200 | — | — |
| 2009-11-19 | $65.33 | $97.42 | 1,746,100 | — | — |
| 2009-11-18 | $64.87 | $96.73 | 954,000 | — | — |
| 2009-11-17 | $63.51 | $94.71 | 1,035,300 | — | — |
| 2009-11-16 | $63.40 | $94.54 | 1,217,800 | — | — |
| 2009-11-13 | $62.50 | $93.20 | 633,800 | — | — |
| 2009-11-12 | $63.00 | $93.95 | 636,400 | — | — |
| 2009-11-11 | $64.24 | $95.79 | 597,200 | — | — |
| 2009-11-10 | $63.54 | $94.75 | 501,800 | — | — |
| 2009-11-09 | $64.62 | $96.36 | 787,000 | — | — |
| 2009-11-06 | $62.83 | $93.69 | 665,500 | — | — |
| 2009-11-05 | $62.57 | $93.30 | 1,121,200 | — | — |
| 2009-11-04 | $60.95 | $90.89 | 1,462,000 | — | — |
| 2009-11-03 | $62.75 | $93.57 | 939,300 | — | — |
| 2009-11-02 | $63.28 | $94.36 | 884,600 | — | — |
| 2009-10-30 | $62.85 | $93.72 | 1,199,200 | — | — |
| 2009-10-29 | $65.67 | $97.93 | 1,294,600 | — | — |
| 2009-10-28 | $64.85 | $96.70 | 816,600 | — | — |
| 2009-10-27 | $66.68 | $99.43 | 899,700 | — | — |
| 2009-10-26 | $67.93 | $101.30 | 879,800 | — | — |
| 2009-10-23 | $68.77 | $102.55 | 627,600 | — | — |
| 2009-10-22 | $68.96 | $102.83 | 1,056,900 | — | — |
| 2009-10-21 | $66.27 | $98.82 | 1,307,200 | — | — |
| 2009-10-20 | $67.32 | $100.39 | 1,578,000 | — | — |
| 2009-10-19 | $66.27 | $98.82 | 843,000 | — | — |
| 2009-10-16 | $66.53 | $99.21 | 1,429,100 | — | — |
| 2009-10-15 | $67.19 | $100.19 | 573,600 | — | — |
| 2009-10-14 | $67.27 | $100.31 | 744,100 | — | — |
| 2009-10-13 | $65.89 | $98.26 | 844,500 | — | — |
| 2009-10-12 | $66.22 | $98.75 | 617,000 | — | — |
| 2009-10-09 | $66.02 | $98.45 | 1,280,300 | — | — |
| 2009-10-08 | $63.15 | $94.17 | 578,300 | — | — |
| 2009-10-07 | $62.46 | $93.14 | 627,800 | — | — |
| 2009-10-06 | $62.31 | $92.92 | 998,900 | — | — |
| 2009-10-05 | $60.44 | $90.13 | 1,167,900 | — | — |
| 2009-10-02 | $60.14 | $89.68 | 1,078,100 | — | — |
| 2009-10-01 | $60.17 | $89.73 | 1,037,100 | — | — |
| 2009-09-30 | $62.32 | $92.93 | 665,900 | — | — |
| 2009-09-29 | $62.47 | $93.16 | 559,400 | — | — |
| 2009-09-28 | $63.23 | $94.29 | 812,800 | — | — |
| 2009-09-25 | $62.47 | $93.16 | 1,074,800 | — | — |
| 2009-09-24 | $63.16 | $94.18 | 568,200 | — | — |
| 2009-09-23 | $63.79 | $95.12 | 462,300 | — | — |
| 2009-09-22 | $65.18 | $97.20 | 618,100 | — | — |
| 2009-09-21 | $65.47 | $97.63 | 471,600 | — | — |
| 2009-09-18 | $66.04 | $98.48 | 880,500 | — | — |
| 2009-09-17 | $65.20 | $97.23 | 703,000 | — | — |
| 2009-09-16 | $66.81 | $99.63 | 1,349,300 | — | — |
| 2009-09-15 | $62.34 | $92.96 | 939,200 | — | — |
| 2009-09-14 | $59.32 | $88.46 | 582,000 | — | — |
| 2009-09-11 | $59.33 | $88.47 | 866,200 | — | — |
| 2009-09-10 | $59.82 | $89.20 | 812,100 | — | — |
| 2009-09-09 | $59.00 | $87.98 | 791,100 | — | — |
| 2009-09-08 | $58.71 | $87.55 | 788,500 | — | — |
| 2009-09-04 | $58.46 | $87.18 | 391,500 | — | — |
| 2009-09-03 | $58.38 | $87.06 | 609,200 | — | — |
| 2009-09-02 | $56.91 | $84.86 | 819,900 | — | — |
| 2009-09-01 | $58.62 | $87.41 | 1,230,800 | — | — |
| 2009-08-31 | $61.76 | $92.10 | 983,100 | — | — |
| 2009-08-28 | $61.64 | $91.92 | 816,400 | — | — |
| 2009-08-27 | $61.24 | $90.28 | 674,900 | — | — |
| 2009-08-26 | $61.46 | $90.60 | 708,900 | — | — |
| 2009-08-25 | $61.33 | $90.41 | 812,200 | — | — |
| 2009-08-24 | $60.85 | $89.70 | 1,069,700 | — | — |
| 2009-08-21 | $60.44 | $89.10 | 885,300 | — | — |
| 2009-08-20 | $59.59 | $87.84 | 612,400 | — | — |
| 2009-08-19 | $58.44 | $86.15 | 870,100 | — | — |
| 2009-08-18 | $58.09 | $85.63 | 435,800 | — | — |
| 2009-08-17 | $57.75 | $85.13 | 689,300 | — | — |
| 2009-08-14 | $60.02 | $88.48 | 650,300 | — | — |
| 2009-08-13 | $60.27 | $88.85 | 642,300 | — | — |
| 2009-08-12 | $59.64 | $87.92 | 588,000 | — | — |
| 2009-08-11 | $59.62 | $87.89 | 622,800 | — | — |
| 2009-08-10 | $61.62 | $90.84 | 616,500 | — | — |
| 2009-08-07 | $61.19 | $90.20 | 831,100 | — | — |
| 2009-08-06 | $59.04 | $87.03 | 1,063,400 | — | — |
| 2009-08-05 | $60.09 | $88.58 | 1,120,700 | — | — |
| 2009-08-04 | $58.99 | $86.96 | 901,500 | — | — |
| 2009-08-03 | $58.14 | $85.71 | 904,800 | — | — |
| 2009-07-31 | $58.32 | $85.97 | 1,048,000 | — | — |
| 2009-07-30 | $59.14 | $87.18 | 699,500 | — | — |
| 2009-07-29 | $57.25 | $84.40 | 632,500 | — | — |
| 2009-07-28 | $58.40 | $86.09 | 751,300 | — | — |
| 2009-07-27 | $59.53 | $87.76 | 711,600 | — | — |
| 2009-07-24 | $57.52 | $84.79 | 543,600 | — | — |
| 2009-07-23 | $57.17 | $84.28 | 1,237,400 | — | — |
| 2009-07-22 | $54.94 | $80.99 | 994,000 | — | — |
| 2009-07-21 | $54.88 | $80.90 | 1,477,000 | — | — |
| 2009-07-20 | $57.11 | $84.19 | 3,039,800 | — | — |
| 2009-07-17 | $54.44 | $80.25 | 1,266,700 | — | — |
| 2009-07-16 | $55.71 | $82.13 | 886,600 | — | — |
| 2009-07-15 | $55.60 | $81.96 | 1,171,500 | — | — |
| 2009-07-14 | $53.49 | $78.85 | 919,600 | — | — |
| 2009-07-13 | $54.61 | $80.50 | 1,295,800 | — | — |
| 2009-07-10 | $51.36 | $75.71 | 718,800 | — | — |
| 2009-07-09 | $51.21 | $75.49 | 767,400 | — | — |
| 2009-07-08 | $51.02 | $75.21 | 1,205,600 | — | — |
| 2009-07-07 | $52.74 | $77.75 | 870,700 | — | — |
| 2009-07-06 | $53.52 | $78.90 | 943,600 | — | — |
| 2009-07-02 | $52.40 | $77.25 | 1,226,300 | — | — |
| 2009-07-01 | $51.16 | $75.42 | 400,300 | — | — |
| 2009-06-30 | $50.93 | $75.08 | 892,300 | — | — |
| 2009-06-29 | $51.35 | $75.70 | 1,189,800 | — | — |
| 2009-06-26 | $49.15 | $72.45 | 1,033,800 | — | — |
| 2009-06-25 | $49.67 | $73.22 | 1,925,800 | — | — |
| 2009-06-24 | $45.94 | $67.72 | 1,261,700 | — | — |
| 2009-06-23 | $44.94 | $66.25 | 1,207,700 | — | — |
| 2009-06-22 | $44.22 | $65.19 | 1,390,800 | — | — |
| 2009-06-19 | $46.80 | $68.99 | 1,509,600 | — | — |
| 2009-06-18 | $45.21 | $66.65 | 1,056,600 | — | — |
| 2009-06-17 | $44.75 | $65.97 | 1,202,800 | — | — |
| 2009-06-16 | $45.83 | $67.56 | 969,500 | — | — |
| 2009-06-15 | $47.27 | $69.68 | 774,800 | — | — |
| 2009-06-12 | $48.86 | $72.03 | 816,200 | — | — |
| 2009-06-11 | $48.64 | $71.70 | 1,350,700 | — | — |
| 2009-06-10 | $47.82 | $70.49 | 1,170,700 | — | — |
| 2009-06-09 | $49.21 | $72.54 | 1,147,500 | — | — |
| 2009-06-08 | $49.02 | $72.26 | 1,131,900 | — | — |
| 2009-06-05 | $48.44 | $71.41 | 1,510,500 | — | — |
| 2009-06-04 | $49.67 | $73.22 | 1,534,700 | — | — |
| 2009-06-03 | $49.00 | $72.23 | 1,469,300 | — | — |
| 2009-06-02 | $48.96 | $72.17 | 2,554,500 | — | — |
| 2009-06-01 | $50.80 | $74.89 | 1,681,800 | — | — |
| 2009-05-29 | $50.30 | $74.15 | 1,503,200 | — | — |
| 2009-05-28 | $48.56 | $71.59 | 2,144,300 | — | — |
| 2009-05-27 | $48.77 | $70.86 | 3,623,700 | — | — |
| 2009-05-26 | $49.00 | $71.20 | 2,419,400 | — | — |
| 2009-05-22 | $46.73 | $67.90 | 2,881,400 | — | — |
| 2009-05-21 | $46.58 | $67.68 | 2,506,300 | — | — |
| 2009-05-20 | $47.73 | $69.35 | 3,467,200 | — | — |
| 2009-05-19 | $51.19 | $74.38 | 3,247,400 | — | — |
| 2009-05-18 | $48.68 | $70.73 | 1,410,400 | — | — |
| 2009-05-15 | $46.16 | $67.07 | 1,430,200 | — | — |
| 2009-05-14 | $47.99 | $69.73 | 1,781,100 | — | — |
| 2009-05-13 | $46.52 | $67.59 | 2,018,800 | — | — |
| 2009-05-12 | $50.15 | $72.87 | 2,120,300 | — | — |
| 2009-05-11 | $51.28 | $74.51 | 2,221,000 | — | — |
| 2009-05-08 | $55.09 | $80.05 | 2,294,000 | — | — |
| 2009-05-07 | $52.90 | $76.86 | 2,741,000 | — | — |
| 2009-05-06 | $57.00 | $82.82 | 2,144,800 | — | — |
| 2009-05-05 | $54.29 | $78.88 | 1,992,100 | — | — |
| 2009-05-04 | $56.29 | $81.79 | 2,487,400 | — | — |
| 2009-05-01 | $49.39 | $71.76 | 1,776,600 | — | — |
| 2009-04-30 | $52.45 | $76.21 | 1,458,300 | — | — |
| 2009-04-29 | $52.60 | $76.43 | 1,140,900 | — | — |
| 2009-04-28 | $49.55 | $72.00 | 1,072,100 | — | — |
| 2009-04-27 | $50.49 | $73.36 | 1,301,700 | — | — |
| 2009-04-24 | $53.56 | $77.82 | 1,949,300 | — | — |
| 2009-04-23 | $51.54 | $74.89 | 1,845,300 | — | — |
| 2009-04-22 | $49.60 | $72.07 | 2,812,200 | — | — |
| 2009-04-21 | $51.75 | $75.19 | 4,274,300 | — | — |
| 2009-04-20 | $52.51 | $76.30 | 3,043,000 | — | — |
| 2009-04-17 | $59.97 | $87.14 | 3,234,200 | — | — |
| 2009-04-16 | $56.82 | $82.56 | 1,853,500 | — | — |
| 2009-04-15 | $55.10 | $80.06 | 1,776,700 | — | — |
| 2009-04-14 | $51.49 | $74.81 | 2,058,900 | — | — |
| 2009-04-13 | $55.67 | $80.89 | 2,647,300 | — | — |
| 2009-04-09 | $54.56 | $79.28 | 3,363,800 | — | — |
| 2009-04-08 | $47.25 | $68.65 | 1,364,900 | — | — |
| 2009-04-07 | $46.40 | $67.42 | 1,356,900 | — | — |
| 2009-04-06 | $47.42 | $68.90 | 1,824,300 | — | — |
| 2009-04-03 | $47.31 | $68.74 | 2,244,900 | — | — |
| 2009-04-02 | $47.00 | $68.29 | 2,680,800 | — | — |
| 2009-04-01 | $48.12 | $69.92 | 2,083,200 | — | — |
| 2009-03-31 | $45.24 | $65.73 | 1,410,300 | — | — |
| 2009-03-30 | $44.00 | $63.93 | 1,808,900 | — | — |
| 2009-03-27 | $47.74 | $69.37 | 1,848,400 | — | — |
| 2009-03-26 | $47.09 | $68.42 | 1,495,100 | — | — |
| 2009-03-25 | $45.55 | $66.18 | 1,700,700 | — | — |
| 2009-03-24 | $45.60 | $66.26 | 2,307,500 | — | — |
| 2009-03-23 | $48.75 | $70.83 | 2,866,300 | — | — |
| 2009-03-20 | $40.27 | $58.51 | 1,915,700 | — | — |
| 2009-03-19 | $40.14 | $58.32 | 2,917,500 | — | — |
| 2009-03-18 | $41.92 | $60.91 | 2,727,000 | — | — |
| 2009-03-17 | $39.76 | $57.77 | 1,934,800 | — | — |
| 2009-03-16 | $38.11 | $55.37 | 1,941,000 | — | — |
| 2009-03-13 | $39.34 | $57.16 | 1,694,200 | — | — |
| 2009-03-12 | $38.45 | $55.87 | 1,843,800 | — | — |
| 2009-03-11 | $35.66 | $51.81 | 1,400,000 | — | — |
| 2009-03-10 | $35.78 | $51.99 | 2,034,300 | — | — |
| 2009-03-09 | $32.33 | $46.98 | 2,148,300 | — | — |
| 2009-03-06 | $31.85 | $46.28 | 2,852,900 | — | — |
| 2009-03-05 | $30.50 | $44.32 | 2,941,900 | — | — |
| 2009-03-04 | $33.52 | $48.70 | 2,246,100 | — | — |
| 2009-03-03 | $33.69 | $48.95 | 2,311,400 | — | — |
| 2009-03-02 | $34.95 | $50.78 | 2,390,100 | — | — |
| 2009-02-27 | $36.60 | $53.18 | 2,565,200 | — | — |
| 2009-02-26 | $39.75 | $57.76 | 2,518,600 | — | — |
| 2009-02-25 | $38.43 | $55.84 | 2,390,800 | — | — |
| 2009-02-24 | $38.95 | $55.58 | 3,042,800 | — | — |
| 2009-02-23 | $35.32 | $50.40 | 2,274,700 | — | — |
| 2009-02-20 | $35.10 | $50.08 | 4,071,500 | — | — |
| 2009-02-19 | $33.30 | $47.52 | 2,357,500 | — | — |
| 2009-02-18 | $36.03 | $51.41 | 2,212,600 | — | — |
| 2009-02-17 | $35.00 | $49.94 | 2,218,200 | — | — |
| 2009-02-13 | $36.91 | $52.67 | 1,976,400 | — | — |
| 2009-02-12 | $38.57 | $55.03 | 3,144,600 | — | — |
| 2009-02-11 | $38.12 | $54.39 | 2,518,200 | — | — |
| 2009-02-10 | $37.89 | $54.06 | 3,460,800 | — | — |
| 2009-02-09 | $41.43 | $59.12 | 1,792,700 | — | — |
| 2009-02-06 | $41.10 | $58.64 | 3,301,200 | — | — |
| 2009-02-05 | $38.27 | $54.61 | 2,766,000 | — | — |
| 2009-02-04 | $38.25 | $54.58 | 1,604,300 | — | — |
| 2009-02-03 | $37.23 | $53.12 | 1,796,500 | — | — |
| 2009-02-02 | $38.94 | $55.56 | 2,028,200 | — | — |
| 2009-01-30 | $38.91 | $55.52 | 2,272,200 | — | — |
| 2009-01-29 | $39.98 | $57.05 | 1,561,600 | — | — |
| 2009-01-28 | $42.13 | $60.11 | 3,554,000 | — | — |
| 2009-01-27 | $37.81 | $53.95 | 1,753,200 | — | — |
| 2009-01-26 | $36.70 | $52.37 | 3,019,000 | — | — |
| 2009-01-23 | $37.38 | $53.34 | 3,750,400 | — | — |
| 2009-01-22 | $36.24 | $51.71 | 5,648,200 | — | — |
| 2009-01-21 | $37.90 | $54.08 | 3,869,100 | — | — |
| 2009-01-20 | $35.60 | $50.80 | 3,585,800 | — | — |
| 2009-01-16 | $39.93 | $56.98 | 3,581,600 | — | — |
| 2009-01-15 | $42.59 | $60.77 | 3,565,000 | — | — |
| 2009-01-14 | $45.18 | $64.47 | 1,842,000 | — | — |
| 2009-01-13 | $47.00 | $67.06 | 2,370,100 | — | — |
| 2009-01-12 | $45.46 | $64.87 | 1,864,200 | — | — |
| 2009-01-09 | $48.10 | $68.63 | 1,922,800 | — | — |
| 2009-01-08 | $49.30 | $70.35 | 1,738,100 | — | — |
| 2009-01-07 | $49.60 | $70.77 | 2,581,500 | — | — |
| 2009-01-06 | $53.34 | $76.11 | 2,000,500 | — | — |
| 2009-01-05 | $53.96 | $76.99 | 1,465,100 | — | — |
| 2009-01-02 | $57.32 | $81.79 | 1,039,500 | — | — |