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
- 2005-08-10 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 | $59.37 | $72.75 | 45,617 | — | — |
| 2009-12-30 | $59.40 | $72.79 | 90,318 | — | — |
| 2009-12-29 | $58.55 | $71.74 | 72,822 | — | — |
| 2009-12-28 | $58.28 | $71.41 | 45,983 | — | — |
| 2009-12-24 | $58.20 | $71.31 | 30,411 | — | — |
| 2009-12-23 | $57.99 | $71.06 | 86,745 | — | — |
| 2009-12-22 | $57.46 | $70.40 | 76,486 | — | — |
| 2009-12-21 | $57.16 | $70.04 | 147,384 | — | — |
| 2009-12-18 | $57.10 | $69.96 | 93,157 | — | — |
| 2009-12-17 | $57.36 | $70.28 | 118,622 | — | — |
| 2009-12-16 | $58.44 | $71.61 | 99,661 | — | — |
| 2009-12-15 | $58.11 | $71.21 | 91,325 | — | — |
| 2009-12-14 | $58.25 | $71.38 | 83,906 | — | — |
| 2009-12-11 | $57.89 | $70.94 | 99,478 | — | — |
| 2009-12-10 | $57.57 | $70.54 | 58,349 | — | — |
| 2009-12-09 | $57.42 | $70.36 | 105,248 | — | — |
| 2009-12-08 | $57.27 | $70.18 | 138,774 | — | — |
| 2009-12-07 | $58.19 | $71.30 | 158,468 | — | — |
| 2009-12-04 | $58.44 | $71.61 | 159,201 | — | — |
| 2009-12-03 | $58.86 | $72.13 | 165,338 | — | — |
| 2009-12-02 | $59.72 | $73.17 | 147,018 | — | — |
| 2009-12-01 | $61.11 | $73.35 | 124,668 | — | — |
| 2009-11-30 | $60.01 | $72.03 | 141,156 | — | — |
| 2009-11-27 | $59.75 | $71.71 | 117,065 | — | — |
| 2009-11-25 | $61.42 | $73.72 | 115,782 | — | — |
| 2009-11-24 | $60.27 | $72.34 | 233,122 | — | — |
| 2009-11-23 | $59.66 | $71.61 | 126,133 | — | — |
| 2009-11-20 | $58.65 | $70.39 | 437,390 | — | — |
| 2009-11-19 | $59.12 | $70.95 | 151,690 | — | — |
| 2009-11-18 | $58.82 | $70.60 | 77,402 | — | — |
| 2009-11-17 | $58.94 | $70.74 | 170,193 | — | — |
| 2009-11-16 | $58.69 | $70.44 | 136,850 | — | — |
| 2009-11-13 | $57.42 | $68.92 | 135,843 | — | — |
| 2009-11-12 | $56.09 | $67.32 | 98,836 | — | — |
| 2009-11-11 | $56.15 | $67.39 | 282,769 | — | — |
| 2009-11-10 | $56.55 | $67.87 | 194,558 | — | — |
| 2009-11-09 | $56.79 | $68.16 | 76,852 | — | — |
| 2009-11-06 | $55.81 | $66.98 | 160,025 | — | — |
| 2009-11-05 | $56.06 | $67.28 | 63,204 | — | — |
| 2009-11-04 | $55.40 | $66.50 | 121,278 | — | — |
| 2009-11-03 | $54.24 | $65.10 | 91,692 | — | — |
| 2009-11-02 | $54.12 | $64.95 | 143,904 | — | — |
| 2009-10-30 | $54.16 | $65.00 | 300,356 | — | — |
| 2009-10-29 | $55.40 | $66.50 | 266,281 | — | — |
| 2009-10-28 | $53.81 | $64.58 | 303,379 | — | — |
| 2009-10-27 | $53.50 | $64.22 | 192,177 | — | — |
| 2009-10-26 | $52.67 | $63.22 | 134,469 | — | — |
| 2009-10-23 | $52.64 | $63.18 | 157,735 | — | — |
| 2009-10-22 | $54.31 | $65.19 | 154,804 | — | — |
| 2009-10-21 | $53.95 | $64.75 | 120,179 | — | — |
| 2009-10-20 | $53.44 | $64.14 | 247,412 | — | — |
| 2009-10-19 | $53.29 | $63.96 | 280,846 | — | — |
| 2009-10-16 | $52.26 | $62.72 | 129,156 | — | — |
| 2009-10-15 | $51.50 | $61.81 | 413,482 | — | — |
| 2009-10-14 | $51.16 | $61.40 | 233,580 | — | — |
| 2009-10-13 | $51.60 | $61.94 | 294,860 | — | — |
| 2009-10-12 | $51.41 | $61.70 | 135,110 | — | — |
| 2009-10-09 | $52.38 | $62.87 | 120,454 | — | — |
| 2009-10-08 | $53.02 | $63.64 | 86,562 | — | — |
| 2009-10-07 | $52.93 | $63.52 | 71,173 | — | — |
| 2009-10-06 | $52.84 | $63.42 | 233,672 | — | — |
| 2009-10-05 | $52.77 | $63.34 | 100,485 | — | — |
| 2009-10-02 | $52.36 | $62.84 | 111,386 | — | — |
| 2009-10-01 | $52.49 | $63.00 | 79,509 | — | — |
| 2009-09-30 | $53.22 | $63.88 | 81,066 | — | — |
| 2009-09-29 | $52.82 | $63.39 | 144,087 | — | — |
| 2009-09-28 | $52.87 | $63.46 | 88,577 | — | — |
| 2009-09-25 | $52.71 | $63.26 | 77,677 | — | — |
| 2009-09-24 | $53.00 | $63.61 | 125,400 | — | — |
| 2009-09-23 | $54.62 | $65.55 | 97,737 | — | — |
| 2009-09-22 | $54.90 | $65.89 | 106,714 | — | — |
| 2009-09-21 | $54.71 | $65.66 | 83,264 | — | — |
| 2009-09-18 | $55.23 | $66.29 | 241,641 | — | — |
| 2009-09-17 | $55.91 | $67.10 | 100,119 | — | — |
| 2009-09-16 | $56.77 | $68.14 | 128,606 | — | — |
| 2009-09-15 | $56.53 | $67.85 | 132,820 | — | — |
| 2009-09-14 | $56.02 | $67.23 | 94,165 | — | — |
| 2009-09-11 | $55.73 | $66.89 | 155,079 | — | — |
| 2009-09-10 | $55.56 | $66.68 | 178,712 | — | — |
| 2009-09-09 | $54.41 | $65.31 | 197,581 | — | — |
| 2009-09-08 | $53.33 | $64.01 | 67,509 | — | — |
| 2009-09-04 | $53.28 | $63.94 | 63,662 | — | — |
| 2009-09-03 | $52.18 | $62.63 | 123,568 | — | — |
| 2009-09-02 | $52.18 | $62.63 | 91,508 | — | — |
| 2009-09-01 | $51.62 | $61.95 | 93,982 | — | — |
| 2009-08-31 | $52.50 | $63.01 | 84,364 | — | — |
| 2009-08-28 | $53.00 | $63.61 | 106,531 | — | — |
| 2009-08-27 | $54.24 | $65.10 | 132,728 | — | — |
| 2009-08-26 | $53.26 | $63.93 | 130,988 | — | — |
| 2009-08-25 | $53.32 | $63.99 | 94,348 | — | — |
| 2009-08-24 | $53.17 | $63.81 | 97,737 | — | — |
| 2009-08-21 | $53.96 | $64.77 | 122,011 | — | — |
| 2009-08-20 | $52.88 | $63.47 | 295,227 | — | — |
| 2009-08-19 | $52.40 | $62.89 | 133,278 | — | — |
| 2009-08-18 | $51.78 | $62.15 | 78,684 | — | — |
| 2009-08-17 | $50.62 | $60.76 | 104,974 | — | — |
| 2009-08-14 | $51.97 | $62.37 | 63,112 | — | — |
| 2009-08-13 | $52.27 | $62.74 | 49,372 | — | — |
| 2009-08-12 | $51.94 | $62.34 | 75,936 | — | — |
| 2009-08-11 | $51.83 | $62.21 | 58,807 | — | — |
| 2009-08-10 | $51.22 | $61.48 | 91,692 | — | — |
| 2009-08-07 | $51.32 | $61.60 | 66,044 | — | — |
| 2009-08-06 | $51.26 | $61.52 | 122,927 | — | — |
| 2009-08-05 | $52.34 | $62.82 | 119,630 | — | — |
| 2009-08-04 | $52.55 | $63.08 | 151,140 | — | — |
| 2009-08-03 | $52.43 | $62.93 | 155,170 | — | — |
| 2009-07-31 | $51.11 | $61.35 | 223,138 | — | — |
| 2009-07-30 | $51.00 | $61.22 | 189,154 | — | — |
| 2009-07-29 | $51.84 | $62.23 | 125,400 | — | — |
| 2009-07-28 | $51.94 | $62.34 | 124,301 | — | — |
| 2009-07-27 | $51.46 | $61.77 | 66,044 | — | — |
| 2009-07-24 | $51.15 | $61.39 | 96,913 | — | — |
| 2009-07-23 | $51.86 | $62.24 | 88,760 | — | — |
| 2009-07-22 | $51.83 | $62.21 | 108,729 | — | — |
| 2009-07-21 | $50.80 | $60.97 | 90,867 | — | — |
| 2009-07-20 | $51.66 | $62.00 | 142,530 | — | — |
| 2009-07-17 | $49.79 | $59.76 | 111,844 | — | — |
| 2009-07-16 | $50.60 | $60.73 | 128,148 | — | — |
| 2009-07-15 | $50.40 | $60.50 | 102,226 | — | — |
| 2009-07-14 | $49.12 | $58.95 | 96,546 | — | — |
| 2009-07-13 | $49.01 | $58.82 | 100,485 | — | — |
| 2009-07-10 | $48.49 | $58.20 | 195,749 | — | — |
| 2009-07-09 | $48.21 | $57.86 | 104,516 | — | — |
| 2009-07-08 | $47.53 | $57.05 | 159,018 | — | — |
| 2009-07-07 | $47.81 | $57.38 | 90,409 | — | — |
| 2009-07-06 | $49.52 | $59.43 | 83,356 | — | — |
| 2009-07-02 | $49.31 | $59.19 | 85,921 | — | — |
| 2009-07-01 | $50.08 | $60.10 | 109,187 | — | — |
| 2009-06-30 | $49.38 | $59.26 | 177,979 | — | — |
| 2009-06-29 | $50.23 | $60.29 | 74,837 | — | — |
| 2009-06-26 | $49.71 | $59.66 | 70,715 | — | — |
| 2009-06-25 | $48.91 | $58.70 | 169,368 | — | — |
| 2009-06-24 | $48.24 | $57.90 | 162,773 | — | — |
| 2009-06-23 | $48.74 | $58.50 | 139,140 | — | — |
| 2009-06-22 | $49.22 | $59.08 | 324,814 | — | — |
| 2009-06-19 | $49.89 | $59.88 | 148,850 | — | — |
| 2009-06-18 | $48.76 | $58.52 | 127,232 | — | — |
| 2009-06-17 | $48.66 | $58.40 | 155,537 | — | — |
| 2009-06-16 | $48.78 | $58.54 | 232,389 | — | — |
| 2009-06-15 | $47.52 | $57.04 | 194,558 | — | — |
| 2009-06-12 | $48.47 | $58.18 | 237,336 | — | — |
| 2009-06-11 | $49.21 | $59.07 | 198,497 | — | — |
| 2009-06-10 | $48.79 | $58.56 | 203,902 | — | — |
| 2009-06-09 | $49.47 | $59.37 | 241,549 | — | — |
| 2009-06-08 | $48.89 | $58.67 | 175,872 | — | — |
| 2009-06-05 | $49.21 | $59.07 | 313,089 | — | — |
| 2009-06-04 | $50.12 | $60.16 | 348,813 | — | — |
| 2009-06-03 | $50.33 | $60.40 | 211,138 | — | — |
| 2009-06-02 | $54.79 | $63.48 | 213,520 | — | — |
| 2009-06-01 | $54.47 | $63.10 | 116,882 | — | — |
| 2009-05-29 | $53.07 | $61.48 | 203,260 | — | — |
| 2009-05-28 | $53.05 | $61.45 | 102,409 | — | — |
| 2009-05-27 | $53.28 | $61.72 | 182,009 | — | — |
| 2009-05-26 | $53.14 | $61.57 | 120,362 | — | — |
| 2009-05-22 | $51.07 | $59.17 | 273,243 | — | — |
| 2009-05-21 | $50.84 | $58.90 | 123,660 | — | — |
| 2009-05-20 | $51.52 | $59.68 | 113,309 | — | — |
| 2009-05-19 | $50.79 | $58.84 | 121,553 | — | — |
| 2009-05-18 | $50.44 | $58.43 | 133,461 | — | — |
| 2009-05-15 | $48.45 | $56.13 | 159,567 | — | — |
| 2009-05-14 | $49.08 | $56.86 | 243,656 | — | — |
| 2009-05-13 | $48.03 | $55.65 | 144,087 | — | — |
| 2009-05-12 | $49.02 | $56.79 | 179,536 | — | — |
| 2009-05-11 | $48.11 | $55.74 | 118,988 | — | — |
| 2009-05-08 | $47.87 | $55.46 | 122,286 | — | — |
| 2009-05-07 | $46.02 | $53.31 | 243,106 | — | — |
| 2009-05-06 | $46.31 | $53.65 | 110,836 | — | — |
| 2009-05-05 | $46.67 | $54.07 | 69,616 | — | — |
| 2009-05-04 | $47.54 | $55.08 | 161,216 | — | — |
| 2009-05-01 | $46.62 | $54.01 | 104,607 | — | — |
| 2009-04-30 | $45.47 | $52.68 | 159,384 | — | — |
| 2009-04-29 | $45.71 | $52.96 | 182,284 | — | — |
| 2009-04-28 | $43.80 | $50.74 | 90,409 | — | — |
| 2009-04-27 | $44.43 | $51.48 | 137,766 | — | — |
| 2009-04-24 | $42.95 | $49.76 | 155,262 | — | — |
| 2009-04-23 | $43.36 | $50.24 | 118,347 | — | — |
| 2009-04-22 | $42.59 | $49.34 | 124,301 | — | — |
| 2009-04-21 | $43.77 | $50.70 | 120,454 | — | — |
| 2009-04-20 | $42.47 | $49.20 | 182,925 | — | — |
| 2009-04-17 | $43.81 | $50.75 | 72,822 | — | — |
| 2009-04-16 | $43.58 | $50.49 | 193,276 | — | — |
| 2009-04-15 | $43.35 | $50.22 | 154,621 | — | — |
| 2009-04-14 | $42.03 | $48.69 | 157,644 | — | — |
| 2009-04-13 | $42.96 | $49.77 | 200,787 | — | — |
| 2009-04-09 | $42.35 | $49.06 | 145,186 | — | — |
| 2009-04-08 | $43.17 | $50.01 | 137,400 | — | — |
| 2009-04-07 | $43.08 | $49.91 | 202,711 | — | — |
| 2009-04-06 | $42.59 | $49.34 | 215,260 | — | — |
| 2009-04-03 | $43.03 | $49.86 | 247,595 | — | — |
| 2009-04-02 | $43.55 | $50.45 | 215,901 | — | — |
| 2009-04-01 | $43.30 | $50.16 | 211,779 | — | — |
| 2009-03-31 | $42.18 | $48.87 | 242,740 | — | — |
| 2009-03-30 | $40.63 | $47.07 | 325,913 | — | — |
| 2009-03-27 | $41.83 | $48.47 | 277,365 | — | — |
| 2009-03-26 | $43.10 | $49.93 | 258,037 | — | — |
| 2009-03-25 | $44.04 | $51.02 | 318,218 | — | — |
| 2009-03-24 | $42.96 | $49.77 | 469,633 | — | — |
| 2009-03-23 | $43.74 | $50.68 | 274,159 | — | — |
| 2009-03-20 | $43.11 | $49.95 | 246,770 | — | — |
| 2009-03-19 | $43.54 | $50.44 | 547,127 | — | — |
| 2009-03-18 | $45.64 | $52.88 | 185,307 | — | — |
| 2009-03-17 | $45.98 | $53.27 | 141,980 | — | — |
| 2009-03-16 | $44.26 | $51.27 | 172,116 | — | — |
| 2009-03-13 | $42.78 | $49.57 | 112,576 | — | — |
| 2009-03-12 | $42.58 | $49.33 | 225,977 | — | — |
| 2009-03-11 | $42.31 | $49.02 | 215,535 | — | — |
| 2009-03-10 | $43.09 | $49.92 | 177,154 | — | — |
| 2009-03-09 | $41.94 | $48.59 | 417,696 | — | — |
| 2009-03-06 | $43.94 | $50.91 | 478,060 | — | — |
| 2009-03-05 | $43.46 | $50.35 | 293,944 | — | — |
| 2009-03-04 | $43.64 | $50.55 | 273,151 | — | — |
| 2009-03-03 | $42.88 | $49.68 | 202,528 | — | — |
| 2009-03-02 | $45.11 | $52.26 | 214,344 | — | — |
| 2009-02-27 | $48.65 | $56.36 | 153,980 | — | — |
| 2009-02-26 | $47.93 | $55.52 | 121,645 | — | — |
| 2009-02-25 | $48.20 | $55.84 | 161,308 | — | — |
| 2009-02-24 | $49.41 | $57.24 | 121,095 | — | — |
| 2009-02-23 | $48.54 | $56.23 | 123,568 | — | — |
| 2009-02-20 | $49.63 | $57.50 | 193,001 | — | — |
| 2009-02-19 | $49.39 | $57.22 | 111,111 | — | — |
| 2009-02-18 | $49.32 | $57.14 | 214,344 | — | — |
| 2009-02-17 | $49.42 | $57.26 | 399,926 | — | — |
| 2009-02-13 | $50.74 | $58.79 | 133,095 | — | — |
| 2009-02-12 | $50.87 | $58.94 | 141,980 | — | — |
| 2009-02-11 | $51.30 | $59.43 | 82,348 | — | — |
| 2009-02-10 | $51.65 | $59.84 | 101,859 | — | — |
| 2009-02-09 | $53.84 | $62.38 | 83,722 | — | — |
| 2009-02-06 | $53.68 | $62.19 | 103,233 | — | — |
| 2009-02-05 | $52.31 | $60.61 | 121,462 | — | — |
| 2009-02-04 | $50.38 | $58.37 | 175,506 | — | — |
| 2009-02-03 | $51.68 | $59.87 | 135,751 | — | — |
| 2009-02-02 | $49.95 | $57.86 | 148,850 | — | — |
| 2009-01-30 | $50.94 | $59.01 | 133,553 | — | — |
| 2009-01-29 | $50.19 | $58.14 | 219,016 | — | — |
| 2009-01-28 | $51.33 | $59.47 | 97,829 | — | — |
| 2009-01-27 | $50.79 | $58.84 | 130,255 | — | — |
| 2009-01-26 | $49.29 | $57.10 | 126,225 | — | — |
| 2009-01-23 | $48.86 | $56.61 | 364,568 | — | — |
| 2009-01-22 | $47.88 | $55.47 | 188,055 | — | — |
| 2009-01-21 | $49.55 | $57.41 | 304,753 | — | — |
| 2009-01-20 | $48.97 | $56.74 | 186,406 | — | — |
| 2009-01-16 | $51.31 | $59.44 | 165,430 | — | — |
| 2009-01-15 | $52.36 | $60.66 | 224,420 | — | — |
| 2009-01-14 | $50.69 | $58.72 | 266,098 | — | — |
| 2009-01-13 | $52.47 | $60.78 | 222,680 | — | — |
| 2009-01-12 | $54.84 | $63.53 | 453,603 | — | — |
| 2009-01-09 | $56.20 | $65.11 | 166,804 | — | — |
| 2009-01-08 | $57.31 | $66.40 | 133,644 | — | — |
| 2009-01-07 | $55.00 | $63.72 | 164,147 | — | — |
| 2009-01-06 | $58.13 | $67.35 | 123,294 | — | — |
| 2009-01-05 | $56.93 | $65.96 | 148,667 | — | — |
| 2009-01-02 | $55.33 | $64.10 | 242,282 | — | — |