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 | $114.77 | $349.28 | 63,900 | — | — |
| 2009-12-30 | $117.43 | $357.37 | 58,900 | — | — |
| 2009-12-29 | $116.99 | $356.04 | 56,900 | — | — |
| 2009-12-28 | $117.62 | $357.95 | 119,300 | — | — |
| 2009-12-24 | $120.33 | $366.20 | 23,500 | — | — |
| 2009-12-23 | $118.73 | $361.33 | 75,100 | — | — |
| 2009-12-22 | $117.52 | $357.65 | 95,800 | — | — |
| 2009-12-21 | $115.26 | $350.77 | 130,300 | — | — |
| 2009-12-18 | $112.51 | $342.40 | 209,200 | — | — |
| 2009-12-17 | $111.81 | $340.27 | 90,100 | — | — |
| 2009-12-16 | $113.75 | $346.18 | 154,500 | — | — |
| 2009-12-15 | $112.59 | $342.64 | 104,700 | — | — |
| 2009-12-14 | $112.98 | $343.83 | 84,500 | — | — |
| 2009-12-11 | $110.36 | $335.86 | 78,900 | — | — |
| 2009-12-10 | $109.50 | $332.10 | 131,300 | — | — |
| 2009-12-09 | $111.41 | $337.89 | 182,200 | — | — |
| 2009-12-08 | $106.97 | $324.43 | 101,100 | — | — |
| 2009-12-07 | $108.02 | $327.61 | 84,700 | — | — |
| 2009-12-04 | $107.15 | $324.97 | 155,400 | — | — |
| 2009-12-03 | $107.26 | $325.31 | 149,900 | — | — |
| 2009-12-02 | $109.05 | $330.74 | 139,900 | — | — |
| 2009-12-01 | $105.67 | $320.48 | 147,900 | — | — |
| 2009-11-30 | $104.72 | $317.60 | 196,200 | — | — |
| 2009-11-27 | $107.99 | $327.52 | 116,700 | — | — |
| 2009-11-25 | $110.56 | $335.31 | 68,900 | — | — |
| 2009-11-24 | $110.84 | $336.16 | 94,400 | — | — |
| 2009-11-23 | $110.53 | $335.22 | 112,000 | — | — |
| 2009-11-20 | $109.21 | $331.22 | 158,500 | — | — |
| 2009-11-19 | $110.78 | $335.98 | 115,700 | — | — |
| 2009-11-18 | $112.19 | $340.26 | 161,800 | — | — |
| 2009-11-17 | $112.50 | $341.20 | 139,800 | — | — |
| 2009-11-16 | $112.01 | $339.71 | 171,900 | — | — |
| 2009-11-13 | $107.87 | $327.16 | 134,900 | — | — |
| 2009-11-12 | $106.34 | $322.52 | 137,500 | — | — |
| 2009-11-11 | $107.71 | $326.67 | 167,800 | — | — |
| 2009-11-10 | $107.37 | $325.64 | 197,200 | — | — |
| 2009-11-09 | $106.75 | $323.76 | 154,900 | — | — |
| 2009-11-06 | $103.74 | $314.63 | 115,000 | — | — |
| 2009-11-05 | $104.09 | $315.69 | 161,200 | — | — |
| 2009-11-04 | $100.31 | $304.23 | 338,000 | — | — |
| 2009-11-03 | $101.23 | $307.02 | 305,000 | — | — |
| 2009-11-02 | $95.16 | $288.61 | 303,700 | — | — |
| 2009-10-30 | $93.50 | $283.57 | 203,300 | — | — |
| 2009-10-29 | $95.92 | $290.91 | 234,300 | — | — |
| 2009-10-28 | $95.25 | $288.88 | 376,700 | — | — |
| 2009-10-27 | $102.07 | $309.57 | 281,700 | — | — |
| 2009-10-26 | $100.25 | $304.05 | 252,800 | — | — |
| 2009-10-23 | $103.05 | $312.54 | 360,500 | — | — |
| 2009-10-22 | $97.01 | $294.22 | 287,800 | — | — |
| 2009-10-21 | $94.26 | $285.88 | 99,400 | — | — |
| 2009-10-20 | $94.27 | $285.91 | 87,800 | — | — |
| 2009-10-19 | $95.05 | $288.27 | 85,900 | — | — |
| 2009-10-16 | $93.30 | $282.97 | 169,800 | — | — |
| 2009-10-15 | $96.00 | $291.16 | 227,500 | — | — |
| 2009-10-14 | $97.29 | $295.07 | 159,300 | — | — |
| 2009-10-13 | $94.81 | $287.55 | 88,600 | — | — |
| 2009-10-12 | $94.06 | $285.27 | 56,300 | — | — |
| 2009-10-09 | $94.04 | $285.21 | 102,100 | — | — |
| 2009-10-08 | $93.11 | $282.39 | 127,100 | — | — |
| 2009-10-07 | $91.64 | $277.93 | 103,500 | — | — |
| 2009-10-06 | $92.51 | $280.57 | 172,900 | — | — |
| 2009-10-05 | $90.84 | $275.51 | 177,900 | — | — |
| 2009-10-02 | $87.32 | $264.83 | 161,900 | — | — |
| 2009-10-01 | $87.02 | $263.92 | 340,500 | — | — |
| 2009-09-30 | $93.04 | $282.18 | 120,500 | — | — |
| 2009-09-29 | $93.87 | $284.70 | 90,500 | — | — |
| 2009-09-28 | $95.19 | $288.70 | 127,000 | — | — |
| 2009-09-25 | $90.28 | $273.81 | 125,100 | — | — |
| 2009-09-24 | $91.05 | $276.14 | 165,100 | — | — |
| 2009-09-23 | $93.93 | $284.88 | 103,400 | — | — |
| 2009-09-22 | $95.62 | $290.00 | 78,000 | — | — |
| 2009-09-21 | $93.77 | $284.39 | 104,600 | — | — |
| 2009-09-18 | $94.58 | $286.85 | 275,700 | — | — |
| 2009-09-17 | $95.33 | $289.12 | 262,600 | — | — |
| 2009-09-16 | $91.91 | $278.75 | 138,400 | — | — |
| 2009-09-15 | $90.82 | $275.45 | 202,700 | — | — |
| 2009-09-14 | $88.65 | $268.86 | 100,400 | — | — |
| 2009-09-11 | $88.26 | $267.68 | 82,200 | — | — |
| 2009-09-10 | $89.11 | $269.50 | 128,000 | — | — |
| 2009-09-09 | $87.97 | $266.05 | 157,700 | — | — |
| 2009-09-08 | $84.85 | $256.62 | 143,900 | — | — |
| 2009-09-04 | $83.77 | $253.35 | 67,900 | — | — |
| 2009-09-03 | $82.95 | $250.87 | 101,900 | — | — |
| 2009-09-02 | $82.48 | $249.45 | 149,800 | — | — |
| 2009-09-01 | $80.95 | $244.82 | 235,100 | — | — |
| 2009-08-31 | $83.12 | $251.39 | 158,100 | — | — |
| 2009-08-28 | $83.85 | $253.59 | 105,600 | — | — |
| 2009-08-27 | $84.65 | $256.01 | 173,600 | — | — |
| 2009-08-26 | $85.05 | $257.22 | 222,800 | — | — |
| 2009-08-25 | $86.13 | $260.49 | 464,300 | — | — |
| 2009-08-24 | $83.54 | $252.66 | 400,800 | — | — |
| 2009-08-21 | $79.12 | $239.29 | 136,900 | — | — |
| 2009-08-20 | $78.89 | $238.59 | 102,900 | — | — |
| 2009-08-19 | $78.01 | $235.93 | 137,700 | — | — |
| 2009-08-18 | $75.67 | $228.85 | 127,900 | — | — |
| 2009-08-17 | $73.24 | $221.50 | 206,100 | — | — |
| 2009-08-14 | $77.26 | $233.66 | 113,300 | — | — |
| 2009-08-13 | $79.45 | $240.29 | 134,900 | — | — |
| 2009-08-12 | $77.73 | $235.08 | 140,700 | — | — |
| 2009-08-11 | $77.11 | $233.21 | 94,100 | — | — |
| 2009-08-10 | $77.48 | $234.33 | 83,300 | — | — |
| 2009-08-07 | $78.57 | $237.62 | 104,600 | — | — |
| 2009-08-06 | $77.28 | $233.72 | 110,100 | — | — |
| 2009-08-05 | $78.28 | $236.75 | 145,400 | — | — |
| 2009-08-04 | $79.42 | $240.20 | 74,000 | — | — |
| 2009-08-03 | $78.86 | $238.50 | 166,800 | — | — |
| 2009-07-31 | $75.65 | $228.79 | 147,600 | — | — |
| 2009-07-30 | $77.31 | $233.81 | 198,100 | — | — |
| 2009-07-29 | $73.50 | $222.29 | 411,700 | — | — |
| 2009-07-28 | $80.08 | $242.19 | 125,900 | — | — |
| 2009-07-27 | $80.29 | $242.83 | 68,400 | — | — |
| 2009-07-24 | $80.56 | $243.64 | 117,000 | — | — |
| 2009-07-23 | $80.35 | $243.01 | 237,400 | — | — |
| 2009-07-22 | $80.20 | $242.55 | 102,800 | — | — |
| 2009-07-21 | $79.30 | $239.83 | 165,300 | — | — |
| 2009-07-20 | $80.11 | $242.28 | 170,600 | — | — |
| 2009-07-17 | $76.86 | $232.45 | 78,300 | — | — |
| 2009-07-16 | $76.70 | $231.97 | 207,000 | — | — |
| 2009-07-15 | $75.64 | $228.76 | 433,700 | — | — |
| 2009-07-14 | $68.68 | $207.71 | 103,100 | — | — |
| 2009-07-13 | $67.83 | $205.14 | 88,200 | — | — |
| 2009-07-10 | $66.67 | $201.63 | 73,500 | — | — |
| 2009-07-09 | $67.47 | $204.05 | 84,100 | — | — |
| 2009-07-08 | $66.76 | $201.91 | 212,900 | — | — |
| 2009-07-07 | $66.00 | $199.61 | 128,700 | — | — |
| 2009-07-06 | $65.92 | $199.37 | 208,100 | — | — |
| 2009-07-02 | $66.65 | $201.57 | 148,400 | — | — |
| 2009-07-01 | $69.54 | $210.31 | 128,000 | — | — |
| 2009-06-30 | $67.33 | $203.63 | 169,400 | — | — |
| 2009-06-29 | $67.90 | $205.35 | 228,200 | — | — |
| 2009-06-26 | $66.13 | $200.00 | 403,200 | — | — |
| 2009-06-25 | $66.15 | $200.06 | 165,600 | — | — |
| 2009-06-24 | $65.57 | $198.31 | 134,100 | — | — |
| 2009-06-23 | $65.25 | $197.34 | 183,000 | — | — |
| 2009-06-22 | $65.47 | $198.01 | 231,400 | — | — |
| 2009-06-19 | $70.62 | $213.58 | 276,400 | — | — |
| 2009-06-18 | $69.98 | $211.65 | 164,200 | — | — |
| 2009-06-17 | $69.93 | $211.49 | 180,300 | — | — |
| 2009-06-16 | $69.19 | $209.26 | 193,900 | — | — |
| 2009-06-15 | $71.31 | $215.67 | 285,000 | — | — |
| 2009-06-12 | $74.90 | $226.53 | 281,700 | — | — |
| 2009-06-11 | $74.92 | $226.59 | 137,400 | — | — |
| 2009-06-10 | $75.06 | $226.25 | 297,800 | — | — |
| 2009-06-09 | $76.04 | $229.21 | 196,000 | — | — |
| 2009-06-08 | $75.45 | $227.43 | 190,900 | — | — |
| 2009-06-05 | $77.66 | $234.09 | 202,600 | — | — |
| 2009-06-04 | $77.91 | $234.84 | 189,700 | — | — |
| 2009-06-03 | $75.54 | $227.70 | 254,100 | — | — |
| 2009-06-02 | $75.44 | $227.40 | 354,900 | — | — |
| 2009-06-01 | $75.47 | $227.49 | 281,200 | — | — |
| 2009-05-29 | $72.57 | $218.75 | 244,800 | — | — |
| 2009-05-28 | $72.19 | $217.60 | 329,600 | — | — |
| 2009-05-27 | $72.25 | $217.78 | 481,400 | — | — |
| 2009-05-26 | $75.11 | $226.40 | 272,100 | — | — |
| 2009-05-22 | $70.78 | $213.35 | 141,600 | — | — |
| 2009-05-21 | $70.92 | $213.77 | 571,900 | — | — |
| 2009-05-20 | $73.49 | $221.52 | 454,100 | — | — |
| 2009-05-19 | $72.99 | $220.01 | 473,900 | — | — |
| 2009-05-18 | $68.75 | $207.23 | 286,800 | — | — |
| 2009-05-15 | $65.80 | $198.34 | 194,900 | — | — |
| 2009-05-14 | $65.34 | $196.95 | 249,800 | — | — |
| 2009-05-13 | $63.77 | $192.22 | 183,500 | — | — |
| 2009-05-12 | $65.26 | $196.71 | 189,900 | — | — |
| 2009-05-11 | $63.84 | $192.43 | 203,900 | — | — |
| 2009-05-08 | $64.17 | $193.43 | 222,800 | — | — |
| 2009-05-07 | $62.53 | $188.48 | 248,100 | — | — |
| 2009-05-06 | $62.87 | $189.51 | 362,000 | — | — |
| 2009-05-05 | $66.54 | $200.57 | 418,900 | — | — |
| 2009-05-04 | $66.49 | $200.42 | 260,200 | — | — |
| 2009-05-01 | $64.06 | $193.10 | 195,000 | — | — |
| 2009-04-30 | $63.00 | $189.90 | 327,300 | — | — |
| 2009-04-29 | $60.21 | $181.49 | 247,800 | — | — |
| 2009-04-28 | $58.98 | $177.78 | 211,700 | — | — |
| 2009-04-27 | $58.23 | $175.52 | 266,300 | — | — |
| 2009-04-24 | $55.57 | $167.50 | 237,300 | — | — |
| 2009-04-23 | $55.35 | $166.84 | 381,700 | — | — |
| 2009-04-22 | $50.09 | $150.99 | 219,800 | — | — |
| 2009-04-21 | $48.83 | $147.19 | 128,100 | — | — |
| 2009-04-20 | $47.60 | $143.48 | 111,300 | — | — |
| 2009-04-17 | $49.24 | $148.42 | 161,300 | — | — |
| 2009-04-16 | $49.43 | $149.00 | 118,700 | — | — |
| 2009-04-15 | $48.86 | $147.28 | 88,300 | — | — |
| 2009-04-14 | $47.93 | $144.48 | 83,000 | — | — |
| 2009-04-13 | $48.32 | $145.65 | 93,100 | — | — |
| 2009-04-09 | $48.32 | $145.65 | 137,300 | — | — |
| 2009-04-08 | $46.33 | $139.65 | 76,400 | — | — |
| 2009-04-07 | $45.81 | $138.08 | 206,000 | — | — |
| 2009-04-06 | $45.92 | $138.42 | 111,200 | — | — |
| 2009-04-03 | $46.93 | $141.46 | 112,900 | — | — |
| 2009-04-02 | $46.86 | $141.25 | 205,600 | — | — |
| 2009-04-01 | $45.00 | $135.64 | 159,400 | — | — |
| 2009-03-31 | $44.30 | $133.53 | 157,400 | — | — |
| 2009-03-30 | $43.08 | $129.86 | 171,300 | — | — |
| 2009-03-27 | $43.85 | $132.18 | 113,100 | — | — |
| 2009-03-26 | $44.63 | $134.53 | 262,300 | — | — |
| 2009-03-25 | $43.70 | $131.72 | 261,700 | — | — |
| 2009-03-24 | $42.04 | $126.72 | 189,600 | — | — |
| 2009-03-23 | $44.26 | $133.41 | 229,600 | — | — |
| 2009-03-20 | $39.65 | $119.52 | 211,600 | — | — |
| 2009-03-19 | $39.06 | $117.74 | 128,200 | — | — |
| 2009-03-18 | $38.52 | $116.11 | 206,300 | — | — |
| 2009-03-17 | $35.34 | $106.53 | 141,400 | — | — |
| 2009-03-16 | $34.52 | $104.05 | 143,200 | — | — |
| 2009-03-13 | $34.54 | $104.11 | 60,400 | — | — |
| 2009-03-12 | $34.51 | $104.02 | 124,400 | — | — |
| 2009-03-11 | $32.61 | $97.69 | 118,200 | — | — |
| 2009-03-10 | $32.30 | $96.76 | 137,800 | — | — |
| 2009-03-09 | $30.08 | $90.11 | 151,800 | — | — |
| 2009-03-06 | $29.55 | $88.53 | 120,900 | — | — |
| 2009-03-05 | $29.11 | $87.21 | 210,400 | — | — |
| 2009-03-04 | $29.49 | $88.35 | 199,600 | — | — |
| 2009-03-03 | $28.39 | $85.05 | 421,600 | — | — |
| 2009-03-02 | $31.30 | $93.77 | 119,700 | — | — |
| 2009-02-27 | $34.57 | $103.57 | 81,200 | — | — |
| 2009-02-26 | $34.14 | $102.28 | 117,500 | — | — |
| 2009-02-25 | $35.15 | $105.30 | 85,300 | — | — |
| 2009-02-24 | $36.97 | $110.75 | 121,100 | — | — |
| 2009-02-23 | $34.98 | $104.79 | 111,300 | — | — |
| 2009-02-20 | $37.44 | $112.16 | 160,800 | — | — |
| 2009-02-19 | $38.08 | $114.08 | 154,900 | — | — |
| 2009-02-18 | $38.29 | $114.71 | 108,300 | — | — |
| 2009-02-17 | $37.88 | $113.48 | 113,700 | — | — |
| 2009-02-13 | $39.31 | $117.77 | 114,100 | — | — |
| 2009-02-12 | $39.50 | $118.33 | 198,000 | — | — |
| 2009-02-11 | $38.08 | $114.08 | 198,900 | — | — |
| 2009-02-10 | $36.99 | $110.81 | 211,000 | — | — |
| 2009-02-09 | $36.60 | $109.65 | 114,600 | — | — |
| 2009-02-06 | $36.09 | $108.12 | 178,200 | — | — |
| 2009-02-05 | $34.73 | $104.04 | 272,700 | — | — |
| 2009-02-04 | $33.03 | $98.95 | 166,300 | — | — |
| 2009-02-03 | $31.79 | $95.24 | 93,100 | — | — |
| 2009-02-02 | $31.82 | $95.33 | 104,100 | — | — |
| 2009-01-30 | $31.50 | $94.37 | 81,200 | — | — |
| 2009-01-29 | $32.35 | $96.91 | 110,600 | — | — |
| 2009-01-28 | $34.93 | $104.64 | 100,400 | — | — |
| 2009-01-27 | $33.64 | $100.78 | 61,100 | — | — |
| 2009-01-26 | $33.03 | $98.95 | 160,700 | — | — |
| 2009-01-23 | $32.55 | $97.51 | 125,100 | — | — |
| 2009-01-22 | $33.00 | $98.86 | 356,600 | — | — |
| 2009-01-21 | $29.77 | $89.19 | 160,000 | — | — |
| 2009-01-20 | $27.91 | $83.61 | 124,700 | — | — |
| 2009-01-16 | $29.20 | $87.48 | 143,800 | — | — |
| 2009-01-15 | $29.95 | $89.72 | 149,800 | — | — |
| 2009-01-14 | $30.49 | $91.34 | 162,600 | — | — |
| 2009-01-13 | $32.32 | $96.82 | 105,000 | — | — |
| 2009-01-12 | $32.65 | $97.81 | 108,400 | — | — |
| 2009-01-09 | $34.12 | $102.22 | 106,500 | — | — |
| 2009-01-08 | $36.03 | $107.94 | 142,200 | — | — |
| 2009-01-07 | $35.38 | $105.99 | 144,900 | — | — |
| 2009-01-06 | $36.76 | $110.13 | 198,200 | — | — |
| 2009-01-05 | $36.31 | $108.78 | 136,500 | — | — |
| 2009-01-02 | $35.74 | $107.07 | 160,700 | — | — |