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
- 2007-08-13 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 | $73.27 | $73.27 | 242 | — | — |
| 2009-12-30 | $69.31 | $69.31 | 369 | — | — |
| 2009-12-29 | $65.94 | $65.94 | 0 | — | — |
| 2009-12-28 | $65.94 | $65.94 | 162 | — | — |
| 2009-12-24 | $67.33 | $67.33 | 0 | — | — |
| 2009-12-23 | $67.33 | $67.33 | 35 | — | — |
| 2009-12-22 | $67.33 | $67.33 | 45 | — | — |
| 2009-12-21 | $64.36 | $64.36 | 207 | — | — |
| 2009-12-18 | $64.36 | $64.36 | 111 | — | — |
| 2009-12-17 | $64.36 | $64.36 | 51 | — | — |
| 2009-12-16 | $64.36 | $64.36 | 51 | — | — |
| 2009-12-15 | $64.36 | $64.36 | 515 | — | — |
| 2009-12-14 | $64.36 | $64.36 | 1,308 | — | — |
| 2009-12-11 | $66.34 | $66.34 | 10 | — | — |
| 2009-12-10 | $70.10 | $70.10 | 51 | — | — |
| 2009-12-09 | $70.30 | $70.30 | 51 | — | — |
| 2009-12-08 | $66.34 | $66.34 | 162 | — | — |
| 2009-12-07 | $71.09 | $71.09 | 0 | — | — |
| 2009-12-04 | $71.09 | $71.09 | 227 | — | — |
| 2009-12-03 | $69.31 | $69.31 | 157 | — | — |
| 2009-12-02 | $62.97 | $62.97 | 535 | — | — |
| 2009-12-01 | $70.30 | $70.30 | 338 | — | — |
| 2009-11-30 | $72.28 | $72.28 | 535 | — | — |
| 2009-11-27 | $72.28 | $72.28 | 111 | — | — |
| 2009-11-25 | $74.06 | $74.06 | 202 | — | — |
| 2009-11-24 | $77.23 | $77.23 | 682 | — | — |
| 2009-11-23 | $81.19 | $81.19 | 0 | — | — |
| 2009-11-20 | $81.19 | $81.19 | 5 | — | — |
| 2009-11-19 | $78.22 | $78.22 | 0 | — | — |
| 2009-11-18 | $78.22 | $78.22 | 0 | — | — |
| 2009-11-17 | $78.22 | $78.22 | 2,187 | — | — |
| 2009-11-16 | $80.20 | $80.20 | 364 | — | — |
| 2009-11-13 | $79.21 | $79.21 | 0 | — | — |
| 2009-11-12 | $79.21 | $79.21 | 0 | — | — |
| 2009-11-11 | $79.21 | $79.21 | 253 | — | — |
| 2009-11-10 | $81.58 | $81.58 | 328 | — | — |
| 2009-11-09 | $76.24 | $76.24 | 823 | — | — |
| 2009-11-06 | $82.18 | $82.18 | 384 | — | — |
| 2009-11-05 | $82.18 | $82.18 | 0 | — | — |
| 2009-11-04 | $82.18 | $82.18 | 2,308 | — | — |
| 2009-11-03 | $84.16 | $84.16 | 455 | — | — |
| 2009-11-02 | $84.16 | $84.16 | 25 | — | — |
| 2009-10-30 | $84.16 | $84.16 | 449 | — | — |
| 2009-10-29 | $85.15 | $85.15 | 5 | — | — |
| 2009-10-28 | $82.97 | $82.97 | 444 | — | — |
| 2009-10-27 | $82.18 | $82.18 | 778 | — | — |
| 2009-10-26 | $85.15 | $85.15 | 606 | — | — |
| 2009-10-23 | $85.15 | $85.15 | 126 | — | — |
| 2009-10-22 | $85.15 | $85.15 | 3,247 | — | — |
| 2009-10-21 | $86.93 | $86.93 | 86 | — | — |
| 2009-10-20 | $87.13 | $87.13 | 157 | — | — |
| 2009-10-19 | $84.36 | $84.36 | 1,586 | — | — |
| 2009-10-16 | $84.55 | $84.55 | 61 | — | — |
| 2009-10-15 | $87.13 | $87.13 | 177 | — | — |
| 2009-10-14 | $86.14 | $86.14 | 954 | — | — |
| 2009-10-13 | $83.17 | $83.17 | 641 | — | — |
| 2009-10-12 | $83.17 | $83.17 | 51 | — | — |
| 2009-10-09 | $83.17 | $83.17 | 1,283 | — | — |
| 2009-10-08 | $80.00 | $80.00 | 1,061 | — | — |
| 2009-10-07 | $81.19 | $81.19 | 157 | — | — |
| 2009-10-06 | $82.18 | $82.18 | 354 | — | — |
| 2009-10-05 | $79.21 | $79.21 | 419 | — | — |
| 2009-10-02 | $81.19 | $81.19 | 525 | — | — |
| 2009-10-01 | $84.16 | $84.16 | 101 | — | — |
| 2009-09-30 | $86.14 | $86.14 | 1,545 | — | — |
| 2009-09-29 | $88.12 | $88.12 | 1,449 | — | — |
| 2009-09-28 | $89.11 | $89.11 | 2,283 | — | — |
| 2009-09-25 | $89.11 | $89.11 | 3,712 | — | — |
| 2009-09-24 | $87.13 | $87.13 | 177 | — | — |
| 2009-09-23 | $86.14 | $86.14 | 636 | — | — |
| 2009-09-22 | $89.11 | $89.11 | 162 | — | — |
| 2009-09-21 | $89.11 | $89.11 | 86 | — | — |
| 2009-09-18 | $89.11 | $89.11 | 10 | — | — |
| 2009-09-17 | $88.12 | $88.12 | 3,777 | — | — |
| 2009-09-16 | $85.15 | $85.15 | 278 | — | — |
| 2009-09-15 | $86.14 | $86.14 | 5 | — | — |
| 2009-09-14 | $86.14 | $86.14 | 303 | — | — |
| 2009-09-11 | $87.13 | $87.13 | 283 | — | — |
| 2009-09-10 | $85.94 | $85.94 | 268 | — | — |
| 2009-09-09 | $87.13 | $87.13 | 1,167 | — | — |
| 2009-09-08 | $87.13 | $87.13 | 758 | — | — |
| 2009-09-04 | $83.17 | $83.17 | 2,818 | — | — |
| 2009-09-03 | $87.13 | $87.13 | 899 | — | — |
| 2009-09-02 | $87.13 | $87.13 | 616 | — | — |
| 2009-09-01 | $89.11 | $89.11 | 157 | — | — |
| 2009-08-31 | $90.10 | $90.10 | 758 | — | — |
| 2009-08-28 | $87.13 | $87.13 | 788 | — | — |
| 2009-08-27 | $87.13 | $87.13 | 3,919 | — | — |
| 2009-08-26 | $83.17 | $83.17 | 126 | — | — |
| 2009-08-25 | $83.17 | $83.17 | 682 | — | — |
| 2009-08-24 | $83.17 | $83.17 | 874 | — | — |
| 2009-08-21 | $83.17 | $83.17 | 1,520 | — | — |
| 2009-08-20 | $78.22 | $78.22 | 3,293 | — | — |
| 2009-08-19 | $86.14 | $86.14 | 1,263 | — | — |
| 2009-08-18 | $86.14 | $86.14 | 1,964 | — | — |
| 2009-08-17 | $87.13 | $87.13 | 434 | — | — |
| 2009-08-14 | $87.13 | $87.13 | 0 | — | — |
| 2009-08-13 | $87.13 | $87.13 | 1,343 | — | — |
| 2009-08-12 | $88.91 | $88.91 | 21,579 | — | — |
| 2009-08-11 | $69.31 | $69.31 | 2,803 | — | — |
| 2009-08-10 | $69.31 | $69.31 | 13,862 | — | — |
| 2009-08-07 | $69.31 | $69.31 | 33,653 | — | — |
| 2009-08-06 | $155.45 | $155.45 | 379 | — | — |
| 2009-08-05 | $155.45 | $155.45 | 0 | — | — |
| 2009-08-04 | $155.45 | $155.45 | 25 | — | — |
| 2009-08-03 | $158.42 | $158.42 | 5 | — | — |
| 2009-07-31 | $155.45 | $155.45 | 27,972 | — | — |
| 2009-07-30 | $195.25 | $195.25 | 398,400 | — | — |
| 2009-07-29 | $190.10 | $190.10 | 97,354 | — | — |
| 2009-07-28 | $194.26 | $194.26 | 120,432 | — | — |
| 2009-07-27 | $194.06 | $194.06 | 258 | — | — |
| 2009-07-24 | $193.07 | $193.07 | 1,025 | — | — |
| 2009-07-23 | $191.29 | $191.29 | 242 | — | — |
| 2009-07-22 | $192.08 | $192.08 | 1,091 | — | — |
| 2009-07-21 | $185.74 | $185.74 | 571 | — | — |
| 2009-07-20 | $185.15 | $185.15 | 879 | — | — |
| 2009-07-17 | $182.18 | $182.18 | 1,162 | — | — |
| 2009-07-16 | $184.55 | $184.55 | 828 | — | — |
| 2009-07-15 | $188.32 | $188.32 | 631 | — | — |
| 2009-07-14 | $189.31 | $189.31 | 86 | — | — |
| 2009-07-13 | $189.70 | $189.70 | 3,449 | — | — |
| 2009-07-10 | $189.31 | $189.31 | 1,015 | — | — |
| 2009-07-09 | $190.89 | $190.89 | 606 | — | — |
| 2009-07-08 | $191.09 | $191.09 | 2,005 | — | — |
| 2009-07-07 | $191.09 | $191.09 | 1,343 | — | — |
| 2009-07-06 | $193.07 | $193.07 | 3,272 | — | — |
| 2009-07-02 | $192.87 | $192.87 | 143,940 | — | — |
| 2009-07-01 | $193.86 | $193.86 | 126 | — | — |
| 2009-06-30 | $193.47 | $193.47 | 1,369 | — | — |
| 2009-06-29 | $193.86 | $193.86 | 13,120 | — | — |
| 2009-06-26 | $193.86 | $193.86 | 394 | — | — |
| 2009-06-25 | $193.66 | $193.66 | 81 | — | — |
| 2009-06-24 | $194.06 | $194.06 | 35 | — | — |
| 2009-06-23 | $193.86 | $193.86 | 4,348 | — | — |
| 2009-06-22 | $193.07 | $193.07 | 354 | — | — |
| 2009-06-19 | $193.07 | $193.07 | 5,156 | — | — |
| 2009-06-18 | $192.87 | $192.87 | 2,081 | — | — |
| 2009-06-17 | $192.67 | $192.67 | 23,614 | — | — |
| 2009-06-16 | $192.48 | $192.48 | 10,353 | — | — |
| 2009-06-15 | $192.87 | $192.87 | 490 | — | — |
| 2009-06-12 | $192.48 | $192.48 | 15,195 | — | — |
| 2009-06-11 | $193.07 | $193.07 | 9,226 | — | — |
| 2009-06-10 | $193.07 | $193.07 | 763 | — | — |
| 2009-06-09 | $192.48 | $192.48 | 823 | — | — |
| 2009-06-08 | $192.48 | $192.48 | 18,296 | — | — |
| 2009-06-05 | $193.07 | $193.07 | 2,106 | — | — |
| 2009-06-04 | $192.67 | $192.67 | 25,104 | — | — |
| 2009-06-03 | $192.87 | $192.87 | 14,165 | — | — |
| 2009-06-02 | $192.28 | $192.28 | 172 | — | — |
| 2009-06-01 | $192.48 | $192.48 | 172 | — | — |
| 2009-05-29 | $192.48 | $192.48 | 0 | — | — |
| 2009-05-28 | $192.48 | $192.48 | 10 | — | — |
| 2009-05-27 | $192.28 | $192.28 | 96 | — | — |
| 2009-05-26 | $192.48 | $192.48 | 10 | — | — |
| 2009-05-22 | $192.28 | $192.28 | 152 | — | — |
| 2009-05-21 | $192.48 | $192.48 | 404 | — | — |
| 2009-05-20 | $192.48 | $192.48 | 76 | — | — |
| 2009-05-19 | $192.87 | $192.87 | 11,767 | — | — |
| 2009-05-18 | $192.48 | $192.48 | 1,091 | — | — |
| 2009-05-15 | $192.87 | $192.87 | 2,101 | — | — |
| 2009-05-14 | $192.28 | $192.28 | 44,526 | — | — |
| 2009-05-13 | $191.88 | $191.88 | 7,620 | — | — |
| 2009-05-12 | $191.68 | $191.68 | 278 | — | — |
| 2009-05-11 | $191.29 | $191.29 | 9,691 | — | — |
| 2009-05-08 | $191.49 | $191.49 | 5,343 | — | — |
| 2009-05-07 | $191.29 | $191.29 | 6,494 | — | — |
| 2009-05-06 | $191.68 | $191.68 | 207 | — | — |
| 2009-05-05 | $191.09 | $191.09 | 0 | — | — |
| 2009-05-04 | $191.09 | $191.09 | 10 | — | — |
| 2009-05-01 | $191.29 | $191.29 | 15 | — | — |
| 2009-04-30 | $191.29 | $191.29 | 2,505 | — | — |
| 2009-04-29 | $191.09 | $191.09 | 2,904 | — | — |
| 2009-04-28 | $191.29 | $191.29 | 2,560 | — | — |
| 2009-04-27 | $191.29 | $191.29 | 894 | — | — |
| 2009-04-24 | $191.68 | $191.68 | 0 | — | — |
| 2009-04-23 | $191.68 | $191.68 | 0 | — | — |
| 2009-04-22 | $191.68 | $191.68 | 10 | — | — |
| 2009-04-21 | $191.49 | $191.49 | 646 | — | — |
| 2009-04-20 | $192.08 | $192.08 | 2,005 | — | — |
| 2009-04-17 | $190.69 | $190.69 | 2,641 | — | — |
| 2009-04-16 | $190.50 | $190.50 | 0 | — | — |
| 2009-04-15 | $190.50 | $190.50 | 2,535 | — | — |
| 2009-04-14 | $190.69 | $190.69 | 823 | — | — |
| 2009-04-13 | $190.89 | $190.89 | 6,742 | — | — |
| 2009-04-09 | $190.69 | $190.69 | 5,111 | — | — |
| 2009-04-08 | $190.50 | $190.50 | 874 | — | — |
| 2009-04-07 | $190.89 | $190.89 | 91 | — | — |
| 2009-04-06 | $191.09 | $191.09 | 525 | — | — |
| 2009-04-03 | $190.30 | $190.30 | 7,166 | — | — |
| 2009-04-02 | $190.10 | $190.10 | 12,883 | — | — |
| 2009-04-01 | $190.10 | $190.10 | 12,378 | — | — |
| 2009-03-31 | $190.69 | $190.69 | 1,252 | — | — |
| 2009-03-30 | $190.30 | $190.30 | 217 | — | — |
| 2009-03-27 | $190.10 | $190.10 | 10 | — | — |
| 2009-03-26 | $190.10 | $190.10 | 788 | — | — |
| 2009-03-25 | $189.70 | $189.70 | 10,438 | — | — |
| 2009-03-24 | $189.70 | $189.70 | 2,591 | — | — |
| 2009-03-23 | $189.70 | $189.70 | 0 | — | — |
| 2009-03-20 | $189.70 | $189.70 | 1,040 | — | — |
| 2009-03-19 | $189.50 | $189.50 | 1,879 | — | — |
| 2009-03-18 | $189.50 | $189.50 | 1,692 | — | — |
| 2009-03-17 | $189.50 | $189.50 | 25 | — | — |
| 2009-03-16 | $189.70 | $189.70 | 1,298 | — | — |
| 2009-03-13 | $189.50 | $189.50 | 30 | — | — |
| 2009-03-12 | $189.31 | $189.31 | 25 | — | — |
| 2009-03-11 | $188.91 | $188.91 | 1,621 | — | — |
| 2009-03-10 | $189.11 | $189.11 | 15,726 | — | — |
| 2009-03-09 | $188.91 | $188.91 | 9,176 | — | — |
| 2009-03-06 | $189.11 | $189.11 | 4,328 | — | — |
| 2009-03-05 | $189.11 | $189.11 | 4,065 | — | — |
| 2009-03-04 | $188.32 | $188.32 | 9,166 | — | — |
| 2009-03-03 | $189.31 | $189.31 | 6,929 | — | — |
| 2009-03-02 | $189.11 | $189.11 | 5,146 | — | — |
| 2009-02-27 | $189.11 | $189.11 | 30 | — | — |
| 2009-02-26 | $188.91 | $188.91 | 45 | — | — |
| 2009-02-25 | $188.91 | $188.91 | 15,185 | — | — |
| 2009-02-24 | $189.31 | $189.31 | 66 | — | — |
| 2009-02-23 | $189.11 | $189.11 | 0 | — | — |
| 2009-02-20 | $189.11 | $189.11 | 1,929 | — | — |
| 2009-02-19 | $188.51 | $188.51 | 10 | — | — |
| 2009-02-18 | $188.71 | $188.71 | 106 | — | — |
| 2009-02-17 | $188.91 | $188.91 | 9,772 | — | — |
| 2009-02-13 | $188.32 | $188.32 | 61 | — | — |
| 2009-02-12 | $188.32 | $188.32 | 20,119 | — | — |
| 2009-02-11 | $188.32 | $188.32 | 10,671 | — | — |
| 2009-02-10 | $188.12 | $188.12 | 17,261 | — | — |
| 2009-02-09 | $188.12 | $188.12 | 10,216 | — | — |
| 2009-02-06 | $187.92 | $187.92 | 11,171 | — | — |
| 2009-02-05 | $188.12 | $188.12 | 32,689 | — | — |
| 2009-02-04 | $188.12 | $188.12 | 6,711 | — | — |
| 2009-02-03 | $186.53 | $186.53 | 56 | — | — |
| 2009-02-02 | $187.13 | $187.13 | 1,727 | — | — |
| 2009-01-30 | $187.72 | $187.72 | 4,459 | — | — |
| 2009-01-29 | $186.14 | $186.14 | 0 | — | — |
| 2009-01-28 | $186.14 | $186.14 | 4,570 | — | — |
| 2009-01-27 | $186.34 | $186.34 | 3,378 | — | — |
| 2009-01-26 | $185.74 | $185.74 | 3,990 | — | — |
| 2009-01-23 | $185.94 | $185.94 | 3,121 | — | — |
| 2009-01-22 | $186.14 | $186.14 | 40 | — | — |
| 2009-01-21 | $186.53 | $186.53 | 43,339 | — | — |
| 2009-01-20 | $185.94 | $185.94 | 8,873 | — | — |
| 2009-01-16 | $185.94 | $185.94 | 17,271 | — | — |
| 2009-01-15 | $185.54 | $185.54 | 162 | — | — |
| 2009-01-14 | $185.15 | $185.15 | 465 | — | — |
| 2009-01-13 | $186.53 | $186.53 | 2,631 | — | — |
| 2009-01-12 | $185.74 | $185.74 | 5,823 | — | — |
| 2009-01-09 | $185.15 | $185.15 | 51 | — | — |
| 2009-01-08 | $185.94 | $185.94 | 3,777 | — | — |
| 2009-01-07 | $184.36 | $184.36 | 24,280 | — | — |
| 2009-01-06 | $184.55 | $184.55 | 17,099 | — | — |
| 2009-01-05 | $185.15 | $185.15 | 6,242 | — | — |
| 2009-01-02 | $183.56 | $183.56 | 7,418 | — | — |