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
- 1994-10-31 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 | $61.75 | $84.52 | 601,300 | — | — |
| 2009-12-30 | $62.50 | $85.55 | 443,700 | — | — |
| 2009-12-29 | $62.49 | $85.54 | 597,300 | — | — |
| 2009-12-28 | $62.10 | $85.00 | 529,700 | — | — |
| 2009-12-24 | $61.74 | $84.51 | 177,500 | — | — |
| 2009-12-23 | $61.15 | $83.70 | 774,400 | — | — |
| 2009-12-22 | $60.99 | $83.48 | 645,000 | — | — |
| 2009-12-21 | $60.63 | $82.99 | 951,700 | — | — |
| 2009-12-18 | $60.36 | $82.62 | 1,617,200 | — | — |
| 2009-12-17 | $59.94 | $82.05 | 967,700 | — | — |
| 2009-12-16 | $61.31 | $83.92 | 1,140,500 | — | — |
| 2009-12-15 | $61.12 | $83.66 | 1,011,800 | — | — |
| 2009-12-14 | $60.88 | $83.33 | 1,003,200 | — | — |
| 2009-12-11 | $60.56 | $82.89 | 1,362,400 | — | — |
| 2009-12-10 | $59.85 | $81.92 | 1,444,600 | — | — |
| 2009-12-09 | $59.40 | $81.31 | 1,455,800 | — | — |
| 2009-12-08 | $58.95 | $80.69 | 1,428,500 | — | — |
| 2009-12-07 | $59.50 | $81.44 | 995,300 | — | — |
| 2009-12-04 | $59.73 | $81.76 | 1,003,000 | — | — |
| 2009-12-03 | $59.22 | $81.06 | 1,046,900 | — | — |
| 2009-12-02 | $59.92 | $82.02 | 617,400 | — | — |
| 2009-12-01 | $59.72 | $81.74 | 950,800 | — | — |
| 2009-11-30 | $59.08 | $80.87 | 1,095,500 | — | — |
| 2009-11-27 | $58.49 | $80.06 | 492,900 | — | — |
| 2009-11-25 | $58.76 | $80.43 | 732,600 | — | — |
| 2009-11-24 | $58.42 | $79.96 | 1,038,900 | — | — |
| 2009-11-23 | $58.11 | $79.54 | 2,152,800 | — | — |
| 2009-11-20 | $56.35 | $77.13 | 3,456,000 | — | — |
| 2009-11-19 | $53.48 | $73.20 | 1,539,400 | — | — |
| 2009-11-18 | $53.67 | $73.46 | 872,400 | — | — |
| 2009-11-17 | $54.18 | $74.16 | 478,800 | — | — |
| 2009-11-16 | $54.09 | $74.04 | 669,300 | — | — |
| 2009-11-13 | $53.81 | $73.65 | 660,700 | — | — |
| 2009-11-12 | $53.70 | $73.50 | 507,100 | — | — |
| 2009-11-11 | $54.13 | $74.09 | 687,200 | — | — |
| 2009-11-10 | $54.22 | $74.22 | 742,900 | — | — |
| 2009-11-09 | $53.57 | $72.85 | 580,900 | — | — |
| 2009-11-06 | $52.68 | $71.64 | 431,900 | — | — |
| 2009-11-05 | $52.83 | $71.84 | 588,200 | — | — |
| 2009-11-04 | $52.04 | $70.77 | 626,900 | — | — |
| 2009-11-03 | $51.89 | $70.56 | 658,600 | — | — |
| 2009-11-02 | $52.20 | $70.98 | 900,600 | — | — |
| 2009-10-30 | $52.73 | $71.70 | 1,069,300 | — | — |
| 2009-10-29 | $52.67 | $71.62 | 630,200 | — | — |
| 2009-10-28 | $52.08 | $70.82 | 713,500 | — | — |
| 2009-10-27 | $52.82 | $71.83 | 499,300 | — | — |
| 2009-10-26 | $52.40 | $71.26 | 728,000 | — | — |
| 2009-10-23 | $52.84 | $71.85 | 704,600 | — | — |
| 2009-10-22 | $53.43 | $72.66 | 855,900 | — | — |
| 2009-10-21 | $53.88 | $73.27 | 876,400 | — | — |
| 2009-10-20 | $54.42 | $74.00 | 760,200 | — | — |
| 2009-10-19 | $54.69 | $74.37 | 548,500 | — | — |
| 2009-10-16 | $54.32 | $73.87 | 989,700 | — | — |
| 2009-10-15 | $54.17 | $73.66 | 583,000 | — | — |
| 2009-10-14 | $53.90 | $73.30 | 536,500 | — | — |
| 2009-10-13 | $53.73 | $73.06 | 963,000 | — | — |
| 2009-10-12 | $54.17 | $73.66 | 743,800 | — | — |
| 2009-10-09 | $54.40 | $73.98 | 1,458,600 | — | — |
| 2009-10-08 | $54.28 | $73.81 | 638,500 | — | — |
| 2009-10-07 | $54.12 | $73.59 | 416,000 | — | — |
| 2009-10-06 | $54.21 | $73.72 | 805,800 | — | — |
| 2009-10-05 | $53.80 | $73.16 | 653,000 | — | — |
| 2009-10-02 | $53.64 | $72.94 | 1,081,700 | — | — |
| 2009-10-01 | $53.19 | $72.33 | 1,067,800 | — | — |
| 2009-09-30 | $53.01 | $72.09 | 1,702,500 | — | — |
| 2009-09-29 | $53.98 | $73.40 | 1,610,500 | — | — |
| 2009-09-28 | $54.28 | $73.81 | 644,200 | — | — |
| 2009-09-25 | $53.50 | $72.75 | 915,600 | — | — |
| 2009-09-24 | $53.47 | $72.71 | 632,400 | — | — |
| 2009-09-23 | $53.78 | $73.13 | 1,128,100 | — | — |
| 2009-09-22 | $53.26 | $72.43 | 956,000 | — | — |
| 2009-09-21 | $53.53 | $72.79 | 864,000 | — | — |
| 2009-09-18 | $53.13 | $72.25 | 1,365,500 | — | — |
| 2009-09-17 | $52.10 | $70.85 | 987,300 | — | — |
| 2009-09-16 | $52.53 | $71.43 | 997,100 | — | — |
| 2009-09-15 | $52.77 | $71.76 | 665,300 | — | — |
| 2009-09-14 | $53.34 | $72.53 | 651,400 | — | — |
| 2009-09-11 | $53.84 | $73.21 | 728,100 | — | — |
| 2009-09-10 | $53.44 | $72.67 | 999,000 | — | — |
| 2009-09-09 | $53.12 | $72.24 | 1,172,200 | — | — |
| 2009-09-08 | $53.01 | $72.09 | 962,700 | — | — |
| 2009-09-04 | $51.73 | $70.34 | 604,800 | — | — |
| 2009-09-03 | $51.59 | $70.15 | 1,310,400 | — | — |
| 2009-09-02 | $51.46 | $69.98 | 602,400 | — | — |
| 2009-09-01 | $51.33 | $69.80 | 849,600 | — | — |
| 2009-08-31 | $52.27 | $71.08 | 737,900 | — | — |
| 2009-08-28 | $51.90 | $70.58 | 801,300 | — | — |
| 2009-08-27 | $51.92 | $70.60 | 672,200 | — | — |
| 2009-08-26 | $51.90 | $70.58 | 985,800 | — | — |
| 2009-08-25 | $52.47 | $71.35 | 1,064,100 | — | — |
| 2009-08-24 | $53.16 | $72.29 | 1,024,000 | — | — |
| 2009-08-21 | $54.10 | $73.57 | 2,555,400 | — | — |
| 2009-08-20 | $51.88 | $70.55 | 1,383,800 | — | — |
| 2009-08-19 | $50.86 | $69.16 | 960,700 | — | — |
| 2009-08-18 | $50.34 | $68.45 | 1,368,200 | — | — |
| 2009-08-17 | $50.85 | $69.15 | 954,200 | — | — |
| 2009-08-14 | $51.94 | $70.63 | 1,402,200 | — | — |
| 2009-08-13 | $52.08 | $70.82 | 693,400 | — | — |
| 2009-08-12 | $51.53 | $70.07 | 643,100 | — | — |
| 2009-08-11 | $51.76 | $69.91 | 926,200 | — | — |
| 2009-08-10 | $51.49 | $69.55 | 724,800 | — | — |
| 2009-08-07 | $50.66 | $68.42 | 1,039,500 | — | — |
| 2009-08-06 | $49.55 | $66.92 | 563,700 | — | — |
| 2009-08-05 | $49.47 | $66.82 | 617,300 | — | — |
| 2009-08-04 | $49.63 | $67.03 | 1,009,900 | — | — |
| 2009-08-03 | $50.11 | $67.68 | 1,632,400 | — | — |
| 2009-07-31 | $50.03 | $67.57 | 861,600 | — | — |
| 2009-07-30 | $50.25 | $67.87 | 1,094,600 | — | — |
| 2009-07-29 | $50.55 | $68.28 | 712,400 | — | — |
| 2009-07-28 | $50.61 | $68.36 | 801,000 | — | — |
| 2009-07-27 | $50.42 | $68.10 | 437,100 | — | — |
| 2009-07-24 | $50.59 | $68.33 | 889,200 | — | — |
| 2009-07-23 | $50.20 | $67.80 | 1,692,800 | — | — |
| 2009-07-22 | $49.78 | $67.24 | 822,100 | — | — |
| 2009-07-21 | $49.91 | $67.41 | 661,100 | — | — |
| 2009-07-20 | $49.58 | $66.97 | 673,200 | — | — |
| 2009-07-17 | $49.22 | $66.48 | 1,059,700 | — | — |
| 2009-07-16 | $49.73 | $67.17 | 679,200 | — | — |
| 2009-07-15 | $49.85 | $67.33 | 1,444,200 | — | — |
| 2009-07-14 | $48.87 | $66.01 | 742,300 | — | — |
| 2009-07-13 | $48.58 | $65.61 | 767,200 | — | — |
| 2009-07-10 | $48.05 | $64.90 | 803,000 | — | — |
| 2009-07-09 | $47.87 | $64.66 | 1,064,300 | — | — |
| 2009-07-08 | $48.46 | $65.45 | 1,094,800 | — | — |
| 2009-07-07 | $48.23 | $65.14 | 1,099,200 | — | — |
| 2009-07-06 | $48.87 | $66.01 | 870,500 | — | — |
| 2009-07-02 | $48.21 | $65.11 | 1,089,900 | — | — |
| 2009-07-01 | $48.98 | $66.15 | 1,364,700 | — | — |
| 2009-06-30 | $48.66 | $65.72 | 1,487,000 | — | — |
| 2009-06-29 | $48.85 | $65.98 | 639,900 | — | — |
| 2009-06-26 | $48.38 | $65.34 | 1,292,100 | — | — |
| 2009-06-25 | $48.62 | $65.67 | 968,000 | — | — |
| 2009-06-24 | $48.42 | $65.40 | 1,287,500 | — | — |
| 2009-06-23 | $47.94 | $64.75 | 1,440,400 | — | — |
| 2009-06-22 | $47.60 | $64.29 | 1,327,300 | — | — |
| 2009-06-19 | $47.47 | $64.12 | 1,928,000 | — | — |
| 2009-06-18 | $47.86 | $64.64 | 5,547,800 | — | — |
| 2009-06-17 | $43.64 | $58.94 | 1,179,500 | — | — |
| 2009-06-16 | $43.09 | $58.20 | 898,000 | — | — |
| 2009-06-15 | $43.47 | $58.71 | 1,055,100 | — | — |
| 2009-06-12 | $44.10 | $59.56 | 988,000 | — | — |
| 2009-06-11 | $43.78 | $59.13 | 801,400 | — | — |
| 2009-06-10 | $43.26 | $58.43 | 682,500 | — | — |
| 2009-06-09 | $43.75 | $59.09 | 770,200 | — | — |
| 2009-06-08 | $43.78 | $59.13 | 1,036,600 | — | — |
| 2009-06-05 | $43.46 | $58.70 | 1,393,200 | — | — |
| 2009-06-04 | $43.00 | $58.08 | 751,400 | — | — |
| 2009-06-03 | $43.04 | $58.13 | 1,198,100 | — | — |
| 2009-06-02 | $42.38 | $57.24 | 1,068,600 | — | — |
| 2009-06-01 | $41.30 | $55.78 | 813,100 | — | — |
| 2009-05-29 | $40.26 | $54.38 | 651,800 | — | — |
| 2009-05-28 | $40.00 | $54.03 | 846,600 | — | — |
| 2009-05-27 | $39.80 | $53.76 | 758,000 | — | — |
| 2009-05-26 | $40.35 | $54.50 | 982,000 | — | — |
| 2009-05-22 | $39.52 | $53.38 | 786,600 | — | — |
| 2009-05-21 | $39.69 | $53.61 | 1,120,800 | — | — |
| 2009-05-20 | $40.01 | $54.04 | 1,008,000 | — | — |
| 2009-05-19 | $40.67 | $54.93 | 1,108,400 | — | — |
| 2009-05-18 | $39.75 | $53.69 | 1,164,300 | — | — |
| 2009-05-15 | $39.75 | $53.69 | 1,324,900 | — | — |
| 2009-05-14 | $40.20 | $54.30 | 814,800 | — | — |
| 2009-05-13 | $40.10 | $54.16 | 938,700 | — | — |
| 2009-05-12 | $41.08 | $55.01 | 1,088,100 | — | — |
| 2009-05-11 | $40.25 | $53.90 | 957,300 | — | — |
| 2009-05-08 | $40.70 | $54.50 | 743,100 | — | — |
| 2009-05-07 | $40.23 | $53.87 | 1,162,100 | — | — |
| 2009-05-06 | $40.56 | $54.32 | 874,600 | — | — |
| 2009-05-05 | $40.91 | $54.78 | 899,300 | — | — |
| 2009-05-04 | $41.22 | $55.20 | 1,544,400 | — | — |
| 2009-05-01 | $39.53 | $52.94 | 898,800 | — | — |
| 2009-04-30 | $39.40 | $52.76 | 1,297,700 | — | — |
| 2009-04-29 | $38.91 | $52.11 | 1,158,700 | — | — |
| 2009-04-28 | $37.96 | $50.83 | 1,047,800 | — | — |
| 2009-04-27 | $37.95 | $50.82 | 1,077,200 | — | — |
| 2009-04-24 | $38.28 | $51.26 | 1,263,800 | — | — |
| 2009-04-23 | $38.60 | $51.69 | 1,377,700 | — | — |
| 2009-04-22 | $38.40 | $51.42 | 1,363,000 | — | — |
| 2009-04-21 | $38.95 | $52.16 | 1,076,500 | — | — |
| 2009-04-20 | $38.52 | $51.58 | 1,149,300 | — | — |
| 2009-04-17 | $38.72 | $51.85 | 1,089,800 | — | — |
| 2009-04-16 | $39.08 | $52.33 | 857,900 | — | — |
| 2009-04-15 | $38.86 | $52.04 | 463,200 | — | — |
| 2009-04-14 | $38.19 | $51.14 | 750,000 | — | — |
| 2009-04-13 | $38.61 | $51.70 | 529,300 | — | — |
| 2009-04-09 | $38.81 | $51.97 | 960,600 | — | — |
| 2009-04-08 | $38.72 | $51.85 | 1,282,300 | — | — |
| 2009-04-07 | $37.46 | $50.16 | 669,800 | — | — |
| 2009-04-06 | $37.70 | $50.49 | 871,900 | — | — |
| 2009-04-03 | $37.99 | $50.87 | 890,800 | — | — |
| 2009-04-02 | $37.72 | $50.51 | 1,724,800 | — | — |
| 2009-04-01 | $37.48 | $50.19 | 1,382,200 | — | — |
| 2009-03-31 | $37.27 | $49.91 | 1,476,900 | — | — |
| 2009-03-30 | $36.26 | $48.56 | 625,400 | — | — |
| 2009-03-27 | $36.66 | $49.09 | 866,000 | — | — |
| 2009-03-26 | $36.58 | $48.99 | 995,900 | — | — |
| 2009-03-25 | $36.44 | $48.80 | 1,153,100 | — | — |
| 2009-03-24 | $36.83 | $49.32 | 1,144,500 | — | — |
| 2009-03-23 | $37.79 | $50.61 | 1,022,700 | — | — |
| 2009-03-20 | $36.30 | $48.61 | 1,447,700 | — | — |
| 2009-03-19 | $36.28 | $48.58 | 980,800 | — | — |
| 2009-03-18 | $36.63 | $49.05 | 1,119,200 | — | — |
| 2009-03-17 | $37.18 | $49.79 | 702,900 | — | — |
| 2009-03-16 | $36.45 | $48.81 | 1,240,000 | — | — |
| 2009-03-13 | $36.50 | $48.88 | 1,228,800 | — | — |
| 2009-03-12 | $35.62 | $47.70 | 1,572,700 | — | — |
| 2009-03-11 | $34.22 | $45.83 | 1,048,500 | — | — |
| 2009-03-10 | $34.58 | $46.31 | 2,647,100 | — | — |
| 2009-03-09 | $34.67 | $46.43 | 1,359,100 | — | — |
| 2009-03-06 | $35.01 | $46.88 | 2,099,700 | — | — |
| 2009-03-05 | $34.55 | $46.27 | 2,028,700 | — | — |
| 2009-03-04 | $35.53 | $47.58 | 2,641,500 | — | — |
| 2009-03-03 | $35.16 | $47.08 | 2,054,300 | — | — |
| 2009-03-02 | $36.02 | $48.24 | 2,859,000 | — | — |
| 2009-02-27 | $37.12 | $49.71 | 2,478,600 | — | — |
| 2009-02-26 | $37.22 | $49.84 | 1,715,500 | — | — |
| 2009-02-25 | $38.69 | $51.81 | 4,257,000 | — | — |
| 2009-02-24 | $41.14 | $55.09 | 1,163,800 | — | — |
| 2009-02-23 | $40.42 | $54.13 | 986,600 | — | — |
| 2009-02-20 | $41.54 | $55.63 | 1,244,700 | — | — |
| 2009-02-19 | $41.40 | $55.44 | 1,005,400 | — | — |
| 2009-02-18 | $41.39 | $55.43 | 1,137,500 | — | — |
| 2009-02-17 | $41.99 | $56.23 | 1,683,100 | — | — |
| 2009-02-13 | $43.41 | $58.13 | 981,000 | — | — |
| 2009-02-12 | $43.73 | $58.56 | 1,954,000 | — | — |
| 2009-02-11 | $42.35 | $56.71 | 1,890,500 | — | — |
| 2009-02-10 | $42.18 | $56.06 | 1,920,300 | — | — |
| 2009-02-09 | $43.14 | $57.33 | 1,525,300 | — | — |
| 2009-02-06 | $44.54 | $59.19 | 1,627,600 | — | — |
| 2009-02-05 | $44.52 | $59.17 | 1,474,000 | — | — |
| 2009-02-04 | $44.96 | $59.75 | 1,550,000 | — | — |
| 2009-02-03 | $46.17 | $61.36 | 1,065,700 | — | — |
| 2009-02-02 | $45.61 | $60.61 | 1,485,500 | — | — |
| 2009-01-30 | $45.15 | $60.00 | 2,016,600 | — | — |
| 2009-01-29 | $45.12 | $59.96 | 1,323,700 | — | — |
| 2009-01-28 | $44.59 | $59.26 | 1,753,100 | — | — |
| 2009-01-27 | $45.30 | $60.20 | 1,111,700 | — | — |
| 2009-01-26 | $44.35 | $58.94 | 1,523,400 | — | — |
| 2009-01-23 | $44.17 | $58.70 | 1,735,100 | — | — |
| 2009-01-22 | $43.44 | $57.73 | 1,578,000 | — | — |
| 2009-01-21 | $43.38 | $57.65 | 1,394,000 | — | — |
| 2009-01-20 | $42.70 | $56.75 | 1,666,600 | — | — |
| 2009-01-16 | $44.19 | $58.73 | 1,399,500 | — | — |
| 2009-01-15 | $43.33 | $57.58 | 1,528,600 | — | — |
| 2009-01-14 | $43.51 | $57.82 | 1,370,400 | — | — |
| 2009-01-13 | $44.18 | $58.71 | 1,444,600 | — | — |
| 2009-01-12 | $43.51 | $57.82 | 1,218,900 | — | — |
| 2009-01-09 | $42.83 | $56.92 | 1,501,700 | — | — |
| 2009-01-08 | $43.20 | $57.41 | 851,300 | — | — |
| 2009-01-07 | $43.13 | $57.32 | 864,100 | — | — |
| 2009-01-06 | $43.76 | $58.16 | 1,279,900 | — | — |
| 2009-01-05 | $43.84 | $58.26 | 1,220,000 | — | — |
| 2009-01-02 | $43.48 | $57.78 | 1,103,700 | — | — |