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
- 1997-11-14 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 | $104.99 | $104.99 | 85,500 | — | — |
| 2009-12-30 | $105.97 | $105.97 | 94,500 | — | — |
| 2009-12-29 | $105.93 | $105.93 | 128,200 | — | — |
| 2009-12-28 | $105.73 | $105.73 | 66,200 | — | — |
| 2009-12-24 | $106.24 | $106.24 | 28,300 | — | — |
| 2009-12-23 | $105.69 | $105.69 | 148,600 | — | — |
| 2009-12-22 | $106.02 | $106.02 | 219,700 | — | — |
| 2009-12-21 | $103.77 | $103.77 | 219,300 | — | — |
| 2009-12-18 | $103.03 | $103.03 | 371,400 | — | — |
| 2009-12-17 | $100.98 | $100.98 | 139,100 | — | — |
| 2009-12-16 | $102.11 | $102.11 | 155,500 | — | — |
| 2009-12-15 | $102.82 | $102.82 | 249,500 | — | — |
| 2009-12-14 | $101.36 | $101.36 | 204,700 | — | — |
| 2009-12-11 | $99.30 | $99.30 | 165,700 | — | — |
| 2009-12-10 | $98.45 | $98.45 | 176,700 | — | — |
| 2009-12-09 | $97.29 | $97.29 | 130,000 | — | — |
| 2009-12-08 | $97.40 | $97.40 | 184,600 | — | — |
| 2009-12-07 | $98.73 | $98.73 | 98,000 | — | — |
| 2009-12-04 | $98.94 | $98.94 | 249,900 | — | — |
| 2009-12-03 | $98.48 | $98.48 | 336,000 | — | — |
| 2009-12-02 | $99.56 | $99.56 | 127,100 | — | — |
| 2009-12-01 | $99.84 | $99.84 | 123,300 | — | — |
| 2009-11-30 | $99.48 | $99.48 | 186,800 | — | — |
| 2009-11-27 | $98.94 | $98.94 | 102,100 | — | — |
| 2009-11-25 | $99.73 | $99.73 | 86,100 | — | — |
| 2009-11-24 | $99.99 | $99.99 | 93,900 | — | — |
| 2009-11-23 | $100.22 | $100.22 | 107,900 | — | — |
| 2009-11-20 | $99.33 | $99.33 | 126,200 | — | — |
| 2009-11-19 | $99.48 | $99.48 | 253,400 | — | — |
| 2009-11-18 | $100.03 | $100.03 | 340,000 | — | — |
| 2009-11-17 | $99.43 | $99.43 | 297,800 | — | — |
| 2009-11-16 | $100.66 | $100.66 | 346,100 | — | — |
| 2009-11-13 | $99.06 | $99.06 | 215,800 | — | — |
| 2009-11-12 | $98.89 | $98.89 | 181,700 | — | — |
| 2009-11-11 | $99.60 | $99.60 | 157,300 | — | — |
| 2009-11-10 | $100.43 | $100.43 | 267,800 | — | — |
| 2009-11-09 | $100.43 | $100.43 | 213,200 | — | — |
| 2009-11-06 | $99.39 | $99.39 | 142,200 | — | — |
| 2009-11-05 | $99.62 | $99.62 | 181,500 | — | — |
| 2009-11-04 | $96.97 | $96.97 | 200,100 | — | — |
| 2009-11-03 | $96.93 | $96.93 | 277,600 | — | — |
| 2009-11-02 | $96.81 | $96.81 | 385,400 | — | — |
| 2009-10-30 | $97.50 | $97.50 | 803,500 | — | — |
| 2009-10-29 | $93.60 | $93.60 | 288,100 | — | — |
| 2009-10-28 | $90.76 | $90.76 | 584,600 | — | — |
| 2009-10-27 | $92.00 | $92.00 | 387,300 | — | — |
| 2009-10-26 | $92.34 | $92.34 | 295,100 | — | — |
| 2009-10-23 | $92.77 | $92.77 | 175,700 | — | — |
| 2009-10-22 | $93.29 | $93.29 | 276,800 | — | — |
| 2009-10-21 | $91.48 | $91.48 | 305,600 | — | — |
| 2009-10-20 | $93.57 | $93.57 | 173,400 | — | — |
| 2009-10-19 | $94.19 | $94.19 | 134,400 | — | — |
| 2009-10-16 | $93.26 | $93.26 | 136,500 | — | — |
| 2009-10-15 | $94.75 | $94.75 | 121,100 | — | — |
| 2009-10-14 | $94.39 | $94.39 | 132,200 | — | — |
| 2009-10-13 | $92.75 | $92.75 | 142,200 | — | — |
| 2009-10-12 | $92.90 | $92.90 | 71,500 | — | — |
| 2009-10-09 | $92.26 | $92.26 | 91,500 | — | — |
| 2009-10-08 | $91.53 | $91.53 | 287,800 | — | — |
| 2009-10-07 | $89.20 | $89.20 | 169,300 | — | — |
| 2009-10-06 | $89.55 | $89.55 | 188,200 | — | — |
| 2009-10-05 | $89.70 | $89.70 | 193,700 | — | — |
| 2009-10-02 | $89.48 | $89.48 | 240,000 | — | — |
| 2009-10-01 | $89.82 | $89.82 | 285,700 | — | — |
| 2009-09-30 | $90.59 | $90.59 | 221,100 | — | — |
| 2009-09-29 | $89.63 | $89.63 | 134,900 | — | — |
| 2009-09-28 | $89.04 | $89.04 | 112,600 | — | — |
| 2009-09-25 | $87.10 | $87.10 | 171,600 | — | — |
| 2009-09-24 | $88.17 | $88.17 | 192,300 | — | — |
| 2009-09-23 | $90.69 | $90.69 | 203,100 | — | — |
| 2009-09-22 | $90.98 | $90.98 | 79,100 | — | — |
| 2009-09-21 | $91.76 | $91.76 | 120,000 | — | — |
| 2009-09-18 | $92.87 | $92.87 | 189,700 | — | — |
| 2009-09-17 | $92.92 | $92.92 | 156,400 | — | — |
| 2009-09-16 | $92.37 | $92.37 | 144,200 | — | — |
| 2009-09-15 | $91.21 | $91.21 | 124,100 | — | — |
| 2009-09-14 | $90.22 | $90.22 | 90,100 | — | — |
| 2009-09-11 | $89.57 | $89.57 | 113,500 | — | — |
| 2009-09-10 | $88.78 | $88.78 | 213,100 | — | — |
| 2009-09-09 | $87.90 | $87.90 | 332,200 | — | — |
| 2009-09-08 | $87.59 | $87.59 | 172,200 | — | — |
| 2009-09-04 | $86.82 | $86.82 | 218,400 | — | — |
| 2009-09-03 | $86.73 | $86.73 | 170,000 | — | — |
| 2009-09-02 | $86.53 | $86.53 | 174,300 | — | — |
| 2009-09-01 | $86.41 | $86.41 | 163,800 | — | — |
| 2009-08-31 | $87.40 | $87.40 | 130,900 | — | — |
| 2009-08-28 | $88.57 | $88.57 | 176,700 | — | — |
| 2009-08-27 | $87.78 | $87.78 | 167,100 | — | — |
| 2009-08-26 | $87.54 | $87.54 | 124,400 | — | — |
| 2009-08-25 | $87.29 | $87.29 | 122,800 | — | — |
| 2009-08-24 | $87.38 | $87.38 | 181,300 | — | — |
| 2009-08-21 | $87.52 | $87.52 | 139,700 | — | — |
| 2009-08-20 | $86.23 | $86.23 | 77,100 | — | — |
| 2009-08-19 | $85.84 | $85.84 | 117,300 | — | — |
| 2009-08-18 | $85.46 | $85.46 | 127,600 | — | — |
| 2009-08-17 | $85.02 | $85.02 | 373,700 | — | — |
| 2009-08-14 | $85.54 | $85.54 | 322,900 | — | — |
| 2009-08-13 | $86.69 | $86.69 | 109,100 | — | — |
| 2009-08-12 | $85.47 | $85.47 | 164,900 | — | — |
| 2009-08-11 | $83.44 | $83.44 | 98,600 | — | — |
| 2009-08-10 | $84.19 | $84.19 | 163,700 | — | — |
| 2009-08-07 | $85.05 | $85.05 | 149,300 | — | — |
| 2009-08-06 | $84.34 | $84.34 | 204,400 | — | — |
| 2009-08-05 | $84.25 | $84.25 | 170,500 | — | — |
| 2009-08-04 | $85.78 | $85.78 | 127,900 | — | — |
| 2009-08-03 | $85.13 | $85.13 | 220,000 | — | — |
| 2009-07-31 | $84.06 | $84.06 | 154,600 | — | — |
| 2009-07-30 | $84.22 | $84.22 | 196,000 | — | — |
| 2009-07-29 | $83.63 | $83.63 | 249,900 | — | — |
| 2009-07-28 | $83.84 | $83.84 | 193,800 | — | — |
| 2009-07-27 | $83.70 | $83.70 | 391,300 | — | — |
| 2009-07-24 | $83.62 | $83.62 | 1,068,100 | — | — |
| 2009-07-23 | $85.22 | $85.22 | 521,700 | — | — |
| 2009-07-22 | $85.00 | $85.00 | 308,600 | — | — |
| 2009-07-21 | $85.18 | $85.18 | 222,000 | — | — |
| 2009-07-20 | $84.68 | $84.68 | 380,500 | — | — |
| 2009-07-17 | $81.65 | $81.65 | 258,600 | — | — |
| 2009-07-16 | $80.08 | $80.08 | 296,500 | — | — |
| 2009-07-15 | $78.79 | $78.79 | 204,300 | — | — |
| 2009-07-14 | $76.17 | $76.17 | 234,700 | — | — |
| 2009-07-13 | $75.93 | $75.93 | 171,300 | — | — |
| 2009-07-10 | $75.56 | $75.56 | 133,800 | — | — |
| 2009-07-09 | $75.33 | $75.33 | 201,100 | — | — |
| 2009-07-08 | $75.44 | $75.44 | 160,900 | — | — |
| 2009-07-07 | $76.00 | $76.00 | 420,300 | — | — |
| 2009-07-06 | $75.79 | $75.79 | 297,800 | — | — |
| 2009-07-02 | $77.07 | $77.07 | 485,600 | — | — |
| 2009-07-01 | $78.42 | $78.42 | 683,400 | — | — |
| 2009-06-30 | $77.15 | $77.15 | 365,700 | — | — |
| 2009-06-29 | $76.72 | $76.72 | 187,300 | — | — |
| 2009-06-26 | $75.84 | $75.84 | 389,700 | — | — |
| 2009-06-25 | $76.09 | $76.09 | 189,100 | — | — |
| 2009-06-24 | $74.25 | $74.25 | 334,700 | — | — |
| 2009-06-23 | $72.20 | $72.20 | 193,700 | — | — |
| 2009-06-22 | $73.72 | $73.72 | 143,200 | — | — |
| 2009-06-19 | $75.52 | $75.52 | 240,000 | — | — |
| 2009-06-18 | $74.93 | $74.93 | 112,800 | — | — |
| 2009-06-17 | $74.66 | $74.66 | 179,500 | — | — |
| 2009-06-16 | $74.31 | $74.31 | 147,900 | — | — |
| 2009-06-15 | $75.18 | $75.18 | 217,300 | — | — |
| 2009-06-12 | $77.30 | $77.30 | 162,900 | — | — |
| 2009-06-11 | $77.65 | $77.65 | 200,300 | — | — |
| 2009-06-10 | $76.81 | $76.81 | 406,100 | — | — |
| 2009-06-09 | $77.16 | $77.16 | 189,100 | — | — |
| 2009-06-08 | $76.42 | $76.42 | 284,600 | — | — |
| 2009-06-05 | $76.96 | $76.96 | 365,600 | — | — |
| 2009-06-04 | $77.33 | $77.33 | 273,400 | — | — |
| 2009-06-03 | $77.24 | $77.24 | 305,100 | — | — |
| 2009-06-02 | $78.25 | $78.25 | 669,500 | — | — |
| 2009-06-01 | $75.39 | $75.39 | 475,300 | — | — |
| 2009-05-29 | $71.19 | $71.19 | 348,400 | — | — |
| 2009-05-28 | $71.72 | $71.72 | 313,000 | — | — |
| 2009-05-27 | $71.87 | $71.87 | 336,300 | — | — |
| 2009-05-26 | $73.16 | $73.16 | 476,400 | — | — |
| 2009-05-22 | $70.60 | $70.60 | 299,300 | — | — |
| 2009-05-21 | $71.88 | $71.88 | 343,100 | — | — |
| 2009-05-20 | $73.50 | $73.50 | 471,500 | — | — |
| 2009-05-19 | $73.90 | $73.90 | 309,200 | — | — |
| 2009-05-18 | $74.36 | $74.36 | 379,700 | — | — |
| 2009-05-15 | $72.56 | $72.56 | 648,700 | — | — |
| 2009-05-14 | $72.09 | $72.09 | 484,800 | — | — |
| 2009-05-13 | $71.93 | $71.93 | 611,100 | — | — |
| 2009-05-12 | $73.27 | $73.27 | 670,900 | — | — |
| 2009-05-11 | $74.69 | $74.69 | 557,800 | — | — |
| 2009-05-08 | $76.65 | $76.65 | 619,500 | — | — |
| 2009-05-07 | $75.64 | $75.64 | 683,500 | — | — |
| 2009-05-06 | $75.61 | $75.61 | 546,700 | — | — |
| 2009-05-05 | $75.45 | $75.45 | 624,400 | — | — |
| 2009-05-04 | $76.00 | $76.00 | 810,000 | — | — |
| 2009-05-01 | $75.61 | $75.61 | 2,459,200 | — | — |
| 2009-04-30 | $61.63 | $61.63 | 727,400 | — | — |
| 2009-04-29 | $61.20 | $61.20 | 808,100 | — | — |
| 2009-04-28 | $58.13 | $58.13 | 540,300 | — | — |
| 2009-04-27 | $56.66 | $56.66 | 438,900 | — | — |
| 2009-04-24 | $56.46 | $56.46 | 657,200 | — | — |
| 2009-04-23 | $54.47 | $54.47 | 1,152,700 | — | — |
| 2009-04-22 | $57.18 | $57.18 | 313,700 | — | — |
| 2009-04-21 | $56.10 | $56.10 | 351,200 | — | — |
| 2009-04-20 | $56.42 | $56.42 | 424,500 | — | — |
| 2009-04-17 | $58.99 | $58.99 | 527,100 | — | — |
| 2009-04-16 | $57.33 | $57.33 | 282,300 | — | — |
| 2009-04-15 | $55.51 | $55.51 | 446,600 | — | — |
| 2009-04-14 | $54.88 | $54.88 | 373,800 | — | — |
| 2009-04-13 | $54.72 | $54.72 | 218,800 | — | — |
| 2009-04-09 | $55.27 | $55.27 | 581,400 | — | — |
| 2009-04-08 | $52.96 | $52.96 | 487,600 | — | — |
| 2009-04-07 | $52.32 | $52.32 | 863,000 | — | — |
| 2009-04-06 | $55.52 | $55.52 | 842,400 | — | — |
| 2009-04-03 | $55.22 | $55.22 | 705,800 | — | — |
| 2009-04-02 | $54.18 | $54.18 | 542,600 | — | — |
| 2009-04-01 | $51.64 | $51.64 | 587,300 | — | — |
| 2009-03-31 | $51.33 | $51.33 | 523,000 | — | — |
| 2009-03-30 | $50.70 | $50.70 | 436,600 | — | — |
| 2009-03-27 | $52.20 | $52.20 | 761,200 | — | — |
| 2009-03-26 | $51.67 | $51.67 | 708,600 | — | — |
| 2009-03-25 | $49.63 | $49.63 | 795,000 | — | — |
| 2009-03-24 | $49.45 | $49.45 | 765,900 | — | — |
| 2009-03-23 | $50.21 | $50.21 | 518,400 | — | — |
| 2009-03-20 | $48.63 | $48.63 | 543,400 | — | — |
| 2009-03-19 | $49.66 | $49.66 | 462,700 | — | — |
| 2009-03-18 | $49.53 | $49.53 | 525,300 | — | — |
| 2009-03-17 | $48.24 | $48.24 | 332,400 | — | — |
| 2009-03-16 | $47.30 | $47.30 | 652,700 | — | — |
| 2009-03-13 | $47.02 | $47.02 | 1,136,100 | — | — |
| 2009-03-12 | $45.72 | $45.72 | 1,243,100 | — | — |
| 2009-03-11 | $47.27 | $47.27 | 662,400 | — | — |
| 2009-03-10 | $48.69 | $48.69 | 408,100 | — | — |
| 2009-03-09 | $46.75 | $46.75 | 424,500 | — | — |
| 2009-03-06 | $47.40 | $47.40 | 407,400 | — | — |
| 2009-03-05 | $48.05 | $48.05 | 585,700 | — | — |
| 2009-03-04 | $50.76 | $50.76 | 552,200 | — | — |
| 2009-03-03 | $47.83 | $47.83 | 656,100 | — | — |
| 2009-03-02 | $49.18 | $49.18 | 533,100 | — | — |
| 2009-02-27 | $53.31 | $53.31 | 468,300 | — | — |
| 2009-02-26 | $53.00 | $53.00 | 388,500 | — | — |
| 2009-02-25 | $53.79 | $53.79 | 488,100 | — | — |
| 2009-02-24 | $55.56 | $55.56 | 331,600 | — | — |
| 2009-02-23 | $53.96 | $53.96 | 707,500 | — | — |
| 2009-02-20 | $55.16 | $55.16 | 470,200 | — | — |
| 2009-02-19 | $56.51 | $56.51 | 753,500 | — | — |
| 2009-02-18 | $57.50 | $57.50 | 1,195,900 | — | — |
| 2009-02-17 | $59.52 | $59.52 | 658,600 | — | — |
| 2009-02-13 | $61.34 | $61.34 | 481,400 | — | — |
| 2009-02-12 | $62.47 | $62.47 | 579,200 | — | — |
| 2009-02-11 | $60.67 | $60.67 | 971,400 | — | — |
| 2009-02-10 | $61.68 | $61.68 | 912,500 | — | — |
| 2009-02-09 | $63.39 | $63.39 | 732,200 | — | — |
| 2009-02-06 | $62.96 | $62.96 | 4,024,000 | — | — |
| 2009-02-05 | $69.44 | $69.44 | 428,300 | — | — |
| 2009-02-04 | $69.78 | $69.78 | 729,900 | — | — |
| 2009-02-03 | $68.23 | $68.23 | 568,700 | — | — |
| 2009-02-02 | $67.00 | $67.00 | 754,700 | — | — |
| 2009-01-30 | $66.58 | $66.58 | 589,900 | — | — |
| 2009-01-29 | $68.53 | $68.53 | 258,400 | — | — |
| 2009-01-28 | $69.30 | $69.30 | 417,500 | — | — |
| 2009-01-27 | $67.28 | $67.28 | 244,400 | — | — |
| 2009-01-26 | $66.46 | $66.46 | 313,400 | — | — |
| 2009-01-23 | $65.58 | $65.58 | 855,200 | — | — |
| 2009-01-22 | $67.88 | $67.88 | 388,400 | — | — |
| 2009-01-21 | $69.73 | $69.73 | 421,800 | — | — |
| 2009-01-20 | $67.57 | $67.57 | 456,300 | — | — |
| 2009-01-16 | $70.26 | $70.26 | 486,700 | — | — |
| 2009-01-15 | $70.35 | $70.35 | 825,700 | — | — |
| 2009-01-14 | $68.41 | $68.41 | 1,012,500 | — | — |
| 2009-01-13 | $69.87 | $69.87 | 863,300 | — | — |
| 2009-01-12 | $67.43 | $67.43 | 883,900 | — | — |
| 2009-01-09 | $65.89 | $65.89 | 566,000 | — | — |
| 2009-01-08 | $67.10 | $67.10 | 607,700 | — | — |
| 2009-01-07 | $68.33 | $68.33 | 558,000 | — | — |
| 2009-01-06 | $69.70 | $69.70 | 735,900 | — | — |
| 2009-01-05 | $67.47 | $67.47 | 418,800 | — | — |
| 2009-01-02 | $67.82 | $67.82 | 600,800 | — | — |