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
- 1990-08-31 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 | $58.88 | $110.91 | 30,000 | — | — |
| 2009-12-30 | $59.57 | $112.21 | 24,700 | — | — |
| 2009-12-29 | $59.98 | $112.98 | 19,300 | — | — |
| 2009-12-28 | $59.58 | $112.23 | 15,600 | — | — |
| 2009-12-24 | $59.82 | $112.68 | 9,800 | — | — |
| 2009-12-23 | $59.48 | $112.04 | 12,800 | — | — |
| 2009-12-22 | $59.57 | $112.21 | 18,400 | — | — |
| 2009-12-21 | $60.00 | $113.02 | 35,600 | — | — |
| 2009-12-18 | $61.00 | $114.90 | 113,500 | — | — |
| 2009-12-17 | $58.68 | $110.53 | 39,900 | — | — |
| 2009-12-16 | $58.97 | $111.08 | 87,700 | — | — |
| 2009-12-15 | $59.33 | $111.76 | 125,700 | — | — |
| 2009-12-14 | $60.82 | $114.56 | 15,900 | — | — |
| 2009-12-11 | $60.22 | $113.43 | 26,800 | — | — |
| 2009-12-10 | $59.92 | $112.87 | 55,000 | — | — |
| 2009-12-09 | $60.04 | $113.09 | 27,500 | — | — |
| 2009-12-08 | $60.74 | $114.41 | 24,000 | — | — |
| 2009-12-07 | $61.26 | $115.39 | 70,100 | — | — |
| 2009-12-04 | $60.30 | $113.58 | 49,300 | — | — |
| 2009-12-03 | $58.48 | $110.15 | 62,200 | — | — |
| 2009-12-02 | $60.51 | $113.98 | 44,200 | — | — |
| 2009-12-01 | $59.94 | $112.90 | 86,200 | — | — |
| 2009-11-30 | $59.81 | $112.66 | 53,900 | — | — |
| 2009-11-27 | $58.55 | $110.29 | 20,800 | — | — |
| 2009-11-25 | $60.35 | $113.68 | 38,000 | — | — |
| 2009-11-24 | $61.50 | $115.84 | 78,100 | — | — |
| 2009-11-23 | $61.36 | $115.58 | 44,000 | — | — |
| 2009-11-20 | $61.00 | $113.13 | 41,100 | — | — |
| 2009-11-19 | $60.55 | $112.30 | 56,400 | — | — |
| 2009-11-18 | $61.19 | $113.48 | 27,900 | — | — |
| 2009-11-17 | $61.20 | $113.50 | 54,600 | — | — |
| 2009-11-16 | $60.45 | $112.11 | 30,400 | — | — |
| 2009-11-13 | $59.35 | $110.07 | 20,200 | — | — |
| 2009-11-12 | $58.87 | $109.18 | 44,400 | — | — |
| 2009-11-11 | $59.63 | $110.59 | 25,700 | — | — |
| 2009-11-10 | $59.29 | $109.96 | 29,500 | — | — |
| 2009-11-09 | $60.12 | $111.50 | 25,300 | — | — |
| 2009-11-06 | $59.30 | $109.98 | 34,800 | — | — |
| 2009-11-05 | $59.15 | $109.70 | 50,000 | — | — |
| 2009-11-04 | $56.35 | $104.51 | 51,400 | — | — |
| 2009-11-03 | $57.98 | $107.53 | 87,400 | — | — |
| 2009-11-02 | $56.91 | $105.55 | 72,700 | — | — |
| 2009-10-30 | $58.08 | $107.72 | 95,100 | — | — |
| 2009-10-29 | $60.26 | $111.76 | 122,200 | — | — |
| 2009-10-28 | $60.91 | $112.96 | 73,200 | — | — |
| 2009-10-27 | $61.70 | $114.43 | 22,800 | — | — |
| 2009-10-26 | $61.59 | $114.22 | 24,600 | — | — |
| 2009-10-23 | $61.89 | $114.78 | 36,300 | — | — |
| 2009-10-22 | $61.80 | $114.61 | 29,000 | — | — |
| 2009-10-21 | $60.04 | $111.35 | 54,000 | — | — |
| 2009-10-20 | $62.55 | $116.01 | 57,900 | — | — |
| 2009-10-19 | $61.87 | $114.74 | 33,100 | — | — |
| 2009-10-16 | $59.90 | $111.09 | 32,700 | — | — |
| 2009-10-15 | $62.12 | $115.21 | 16,300 | — | — |
| 2009-10-14 | $62.07 | $115.11 | 31,600 | — | — |
| 2009-10-13 | $61.05 | $113.22 | 26,100 | — | — |
| 2009-10-12 | $61.76 | $114.54 | 16,000 | — | — |
| 2009-10-09 | $61.62 | $114.28 | 31,200 | — | — |
| 2009-10-08 | $61.35 | $113.78 | 50,600 | — | — |
| 2009-10-07 | $59.64 | $110.61 | 25,700 | — | — |
| 2009-10-06 | $59.70 | $110.72 | 28,200 | — | — |
| 2009-10-05 | $58.93 | $109.29 | 28,700 | — | — |
| 2009-10-02 | $58.05 | $107.66 | 46,500 | — | — |
| 2009-10-01 | $58.40 | $108.31 | 62,700 | — | — |
| 2009-09-30 | $58.34 | $108.20 | 39,800 | — | — |
| 2009-09-29 | $59.02 | $109.46 | 24,500 | — | — |
| 2009-09-28 | $59.85 | $111.00 | 30,100 | — | — |
| 2009-09-25 | $58.09 | $107.73 | 56,600 | — | — |
| 2009-09-24 | $58.23 | $107.99 | 26,700 | — | — |
| 2009-09-23 | $58.13 | $107.81 | 23,200 | — | — |
| 2009-09-22 | $58.72 | $108.90 | 19,800 | — | — |
| 2009-09-21 | $58.48 | $108.46 | 38,900 | — | — |
| 2009-09-18 | $58.29 | $108.10 | 51,300 | — | — |
| 2009-09-17 | $59.68 | $110.68 | 41,400 | — | — |
| 2009-09-16 | $58.78 | $109.01 | 23,200 | — | — |
| 2009-09-15 | $56.75 | $105.25 | 55,800 | — | — |
| 2009-09-14 | $56.22 | $104.27 | 24,000 | — | — |
| 2009-09-11 | $56.81 | $105.36 | 25,100 | — | — |
| 2009-09-10 | $57.12 | $105.93 | 36,300 | — | — |
| 2009-09-09 | $57.37 | $106.40 | 33,500 | — | — |
| 2009-09-08 | $56.78 | $105.30 | 30,600 | — | — |
| 2009-09-04 | $57.08 | $105.86 | 34,100 | — | — |
| 2009-09-03 | $57.55 | $106.73 | 35,000 | — | — |
| 2009-09-02 | $57.37 | $106.40 | 60,400 | — | — |
| 2009-09-01 | $58.53 | $108.55 | 57,900 | — | — |
| 2009-08-31 | $59.87 | $111.03 | 50,700 | — | — |
| 2009-08-28 | $59.46 | $110.27 | 67,100 | — | — |
| 2009-08-27 | $60.69 | $112.56 | 44,800 | — | — |
| 2009-08-26 | $61.21 | $113.52 | 63,100 | — | — |
| 2009-08-25 | $61.25 | $113.59 | 157,400 | — | — |
| 2009-08-24 | $62.47 | $115.86 | 24,900 | — | — |
| 2009-08-21 | $64.04 | $117.03 | 65,000 | — | — |
| 2009-08-20 | $62.38 | $113.99 | 32,400 | — | — |
| 2009-08-19 | $61.07 | $111.60 | 29,600 | — | — |
| 2009-08-18 | $60.73 | $110.98 | 26,500 | — | — |
| 2009-08-17 | $60.47 | $110.50 | 34,100 | — | — |
| 2009-08-14 | $61.37 | $112.15 | 39,700 | — | — |
| 2009-08-13 | $62.71 | $114.59 | 16,700 | — | — |
| 2009-08-12 | $63.49 | $116.02 | 33,400 | — | — |
| 2009-08-11 | $62.81 | $114.78 | 44,800 | — | — |
| 2009-08-10 | $64.90 | $118.60 | 31,600 | — | — |
| 2009-08-07 | $64.82 | $118.45 | 57,000 | — | — |
| 2009-08-06 | $64.95 | $118.69 | 29,700 | — | — |
| 2009-08-05 | $66.59 | $121.68 | 35,000 | — | — |
| 2009-08-04 | $65.93 | $120.48 | 27,400 | — | — |
| 2009-08-03 | $65.50 | $119.69 | 54,600 | — | — |
| 2009-07-31 | $63.75 | $116.50 | 54,600 | — | — |
| 2009-07-30 | $62.96 | $115.05 | 33,500 | — | — |
| 2009-07-29 | $62.25 | $113.75 | 20,000 | — | — |
| 2009-07-28 | $62.41 | $114.05 | 44,200 | — | — |
| 2009-07-27 | $60.53 | $110.61 | 55,000 | — | — |
| 2009-07-24 | $59.37 | $108.49 | 23,100 | — | — |
| 2009-07-23 | $57.50 | $105.07 | 57,800 | — | — |
| 2009-07-22 | $56.29 | $102.86 | 28,900 | — | — |
| 2009-07-21 | $56.35 | $102.97 | 56,400 | — | — |
| 2009-07-20 | $56.25 | $102.79 | 41,900 | — | — |
| 2009-07-17 | $57.89 | $105.79 | 42,900 | — | — |
| 2009-07-16 | $59.09 | $107.98 | 38,000 | — | — |
| 2009-07-15 | $58.46 | $106.83 | 68,900 | — | — |
| 2009-07-14 | $55.26 | $100.98 | 37,400 | — | — |
| 2009-07-13 | $55.30 | $101.05 | 58,800 | — | — |
| 2009-07-10 | $54.74 | $100.03 | 31,900 | — | — |
| 2009-07-09 | $54.01 | $98.70 | 32,600 | — | — |
| 2009-07-08 | $54.01 | $98.70 | 52,200 | — | — |
| 2009-07-07 | $54.38 | $99.37 | 35,100 | — | — |
| 2009-07-06 | $55.93 | $102.21 | 30,000 | — | — |
| 2009-07-02 | $56.25 | $102.79 | 50,200 | — | — |
| 2009-07-01 | $57.10 | $104.34 | 36,500 | — | — |
| 2009-06-30 | $56.48 | $103.21 | 54,200 | — | — |
| 2009-06-29 | $56.25 | $102.79 | 30,900 | — | — |
| 2009-06-26 | $57.00 | $104.16 | 130,600 | — | — |
| 2009-06-25 | $57.50 | $105.07 | 79,000 | — | — |
| 2009-06-24 | $57.12 | $104.38 | 27,600 | — | — |
| 2009-06-23 | $58.39 | $106.70 | 20,400 | — | — |
| 2009-06-22 | $58.67 | $107.21 | 33,000 | — | — |
| 2009-06-19 | $59.99 | $109.62 | 62,000 | — | — |
| 2009-06-18 | $60.08 | $109.79 | 35,700 | — | — |
| 2009-06-17 | $59.19 | $108.16 | 29,100 | — | — |
| 2009-06-16 | $60.05 | $109.73 | 36,300 | — | — |
| 2009-06-15 | $60.08 | $109.79 | 52,100 | — | — |
| 2009-06-12 | $62.00 | $113.30 | 19,800 | — | — |
| 2009-06-11 | $61.76 | $112.86 | 43,800 | — | — |
| 2009-06-10 | $61.88 | $113.08 | 58,400 | — | — |
| 2009-06-09 | $61.70 | $112.75 | 27,300 | — | — |
| 2009-06-08 | $61.51 | $112.40 | 37,600 | — | — |
| 2009-06-05 | $61.99 | $113.28 | 44,100 | — | — |
| 2009-06-04 | $63.00 | $115.12 | 59,000 | — | — |
| 2009-06-03 | $63.16 | $115.42 | 36,500 | — | — |
| 2009-06-02 | $63.41 | $115.87 | 44,800 | — | — |
| 2009-06-01 | $63.75 | $116.50 | 47,700 | — | — |
| 2009-05-29 | $63.00 | $115.12 | 75,800 | — | — |
| 2009-05-28 | $63.75 | $116.50 | 64,900 | — | — |
| 2009-05-27 | $65.22 | $119.18 | 39,500 | — | — |
| 2009-05-26 | $67.66 | $123.64 | 49,400 | — | — |
| 2009-05-22 | $63.80 | $116.59 | 28,700 | — | — |
| 2009-05-21 | $65.68 | $118.30 | 45,700 | — | — |
| 2009-05-20 | $66.29 | $119.40 | 30,500 | — | — |
| 2009-05-19 | $68.72 | $123.78 | 43,200 | — | — |
| 2009-05-18 | $70.00 | $126.09 | 43,400 | — | — |
| 2009-05-15 | $64.51 | $116.20 | 36,200 | — | — |
| 2009-05-14 | $66.39 | $119.58 | 49,800 | — | — |
| 2009-05-13 | $63.18 | $113.80 | 56,900 | — | — |
| 2009-05-12 | $66.03 | $118.93 | 32,100 | — | — |
| 2009-05-11 | $67.37 | $121.35 | 33,900 | — | — |
| 2009-05-08 | $69.95 | $126.00 | 55,100 | — | — |
| 2009-05-07 | $66.84 | $120.39 | 67,800 | — | — |
| 2009-05-06 | $67.87 | $122.25 | 63,700 | — | — |
| 2009-05-05 | $65.80 | $118.52 | 51,500 | — | — |
| 2009-05-04 | $66.75 | $120.23 | 64,200 | — | — |
| 2009-05-01 | $62.10 | $111.86 | 40,200 | — | — |
| 2009-04-30 | $66.95 | $120.59 | 68,400 | — | — |
| 2009-04-29 | $66.07 | $119.01 | 73,800 | — | — |
| 2009-04-28 | $61.85 | $111.41 | 40,400 | — | — |
| 2009-04-27 | $60.34 | $108.69 | 36,200 | — | — |
| 2009-04-24 | $63.50 | $114.38 | 63,300 | — | — |
| 2009-04-23 | $62.21 | $112.05 | 49,300 | — | — |
| 2009-04-22 | $61.05 | $109.96 | 52,400 | — | — |
| 2009-04-21 | $64.50 | $116.18 | 80,400 | — | — |
| 2009-04-20 | $58.51 | $105.39 | 107,200 | — | — |
| 2009-04-17 | $60.41 | $108.81 | 61,900 | — | — |
| 2009-04-16 | $59.95 | $107.98 | 48,600 | — | — |
| 2009-04-15 | $59.98 | $108.04 | 59,600 | — | — |
| 2009-04-14 | $56.36 | $101.52 | 54,900 | — | — |
| 2009-04-13 | $60.86 | $109.62 | 48,500 | — | — |
| 2009-04-09 | $61.30 | $110.41 | 95,500 | — | — |
| 2009-04-08 | $55.20 | $99.43 | 28,800 | — | — |
| 2009-04-07 | $53.88 | $97.05 | 51,500 | — | — |
| 2009-04-06 | $56.39 | $101.57 | 39,300 | — | — |
| 2009-04-03 | $57.89 | $104.27 | 55,900 | — | — |
| 2009-04-02 | $56.38 | $101.55 | 89,900 | — | — |
| 2009-04-01 | $54.90 | $98.89 | 79,000 | — | — |
| 2009-03-31 | $55.75 | $100.42 | 77,000 | — | — |
| 2009-03-30 | $52.28 | $94.17 | 61,300 | — | — |
| 2009-03-27 | $54.29 | $97.79 | 59,000 | — | — |
| 2009-03-26 | $59.17 | $106.58 | 82,800 | — | — |
| 2009-03-25 | $57.65 | $103.84 | 83,600 | — | — |
| 2009-03-24 | $53.28 | $95.97 | 96,500 | — | — |
| 2009-03-23 | $59.95 | $107.98 | 109,900 | — | — |
| 2009-03-20 | $49.00 | $88.26 | 113,600 | — | — |
| 2009-03-19 | $54.25 | $97.72 | 88,800 | — | — |
| 2009-03-18 | $55.79 | $100.49 | 115,500 | — | — |
| 2009-03-17 | $53.45 | $96.28 | 84,200 | — | — |
| 2009-03-16 | $50.20 | $90.42 | 74,500 | — | — |
| 2009-03-13 | $54.00 | $97.27 | 56,600 | — | — |
| 2009-03-12 | $55.00 | $99.07 | 142,700 | — | — |
| 2009-03-11 | $46.27 | $83.34 | 116,700 | — | — |
| 2009-03-10 | $45.45 | $81.87 | 131,600 | — | — |
| 2009-03-09 | $39.90 | $71.87 | 59,600 | — | — |
| 2009-03-06 | $42.15 | $75.92 | 91,700 | — | — |
| 2009-03-05 | $42.90 | $77.27 | 110,900 | — | — |
| 2009-03-04 | $45.65 | $82.23 | 72,100 | — | — |
| 2009-03-03 | $45.75 | $82.41 | 63,300 | — | — |
| 2009-03-02 | $45.95 | $82.77 | 60,000 | — | — |
| 2009-02-27 | $48.35 | $87.09 | 49,100 | — | — |
| 2009-02-26 | $50.03 | $90.12 | 65,700 | — | — |
| 2009-02-25 | $51.48 | $92.73 | 67,200 | — | — |
| 2009-02-24 | $51.31 | $92.42 | 136,800 | — | — |
| 2009-02-23 | $47.15 | $83.23 | 62,500 | — | — |
| 2009-02-20 | $48.88 | $86.29 | 68,100 | — | — |
| 2009-02-19 | $49.00 | $86.50 | 39,800 | — | — |
| 2009-02-18 | $50.85 | $89.77 | 38,800 | — | — |
| 2009-02-17 | $49.69 | $87.72 | 51,200 | — | — |
| 2009-02-13 | $51.85 | $91.53 | 24,700 | — | — |
| 2009-02-12 | $54.58 | $96.35 | 39,600 | — | — |
| 2009-02-11 | $54.82 | $96.77 | 33,900 | — | — |
| 2009-02-10 | $52.11 | $91.99 | 45,000 | — | — |
| 2009-02-09 | $59.45 | $104.95 | 24,200 | — | — |
| 2009-02-06 | $57.06 | $100.73 | 44,600 | — | — |
| 2009-02-05 | $54.00 | $95.33 | 41,900 | — | — |
| 2009-02-04 | $53.46 | $94.37 | 63,500 | — | — |
| 2009-02-03 | $56.70 | $100.09 | 85,800 | — | — |
| 2009-02-02 | $57.05 | $100.71 | 74,200 | — | — |
| 2009-01-30 | $54.25 | $95.77 | 90,600 | — | — |
| 2009-01-29 | $55.04 | $97.16 | 67,900 | — | — |
| 2009-01-28 | $57.70 | $101.86 | 102,000 | — | — |
| 2009-01-27 | $50.00 | $88.27 | 70,500 | — | — |
| 2009-01-26 | $52.71 | $93.05 | 42,700 | — | — |
| 2009-01-23 | $51.76 | $91.37 | 63,500 | — | — |
| 2009-01-22 | $50.74 | $89.57 | 54,500 | — | — |
| 2009-01-21 | $54.35 | $95.94 | 171,200 | — | — |
| 2009-01-20 | $49.10 | $86.68 | 96,700 | — | — |
| 2009-01-16 | $56.34 | $99.46 | 60,900 | — | — |
| 2009-01-15 | $56.40 | $99.56 | 97,900 | — | — |
| 2009-01-14 | $57.40 | $101.33 | 78,700 | — | — |
| 2009-01-13 | $60.09 | $106.08 | 55,600 | — | — |
| 2009-01-12 | $59.85 | $105.65 | 54,600 | — | — |
| 2009-01-09 | $60.66 | $107.08 | 73,500 | — | — |
| 2009-01-08 | $64.55 | $113.95 | 32,600 | — | — |
| 2009-01-07 | $64.55 | $113.95 | 53,600 | — | — |
| 2009-01-06 | $68.77 | $121.40 | 22,900 | — | — |
| 2009-01-05 | $68.35 | $120.66 | 20,900 | — | — |
| 2009-01-02 | $70.10 | $123.75 | 24,600 | — | — |