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
- 1997-10-31 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 | $75.30 | $75.30 | 2,380 | — | — |
| 2009-12-30 | $75.90 | $75.90 | 10,307 | — | — |
| 2009-12-29 | $75.30 | $75.30 | 10,840 | — | — |
| 2009-12-28 | $78.00 | $78.00 | 6,380 | — | — |
| 2009-12-24 | $76.50 | $76.50 | 853 | — | — |
| 2009-12-23 | $73.95 | $73.95 | 3,880 | — | — |
| 2009-12-22 | $74.10 | $74.10 | 3,600 | — | — |
| 2009-12-21 | $76.05 | $76.05 | 3,140 | — | — |
| 2009-12-18 | $73.95 | $73.95 | 11,560 | — | — |
| 2009-12-17 | $74.40 | $74.40 | 3,060 | — | — |
| 2009-12-16 | $75.00 | $75.00 | 3,647 | — | — |
| 2009-12-15 | $73.05 | $73.05 | 5,727 | — | — |
| 2009-12-14 | $75.60 | $75.60 | 1,693 | — | — |
| 2009-12-11 | $75.30 | $75.30 | 4,933 | — | — |
| 2009-12-10 | $71.40 | $71.40 | 10,553 | — | — |
| 2009-12-09 | $71.55 | $71.55 | 6,527 | — | — |
| 2009-12-08 | $73.05 | $73.05 | 2,713 | — | — |
| 2009-12-07 | $74.40 | $74.40 | 1,860 | — | — |
| 2009-12-04 | $72.90 | $72.90 | 3,500 | — | — |
| 2009-12-03 | $71.70 | $71.70 | 3,427 | — | — |
| 2009-12-02 | $73.35 | $73.35 | 4,187 | — | — |
| 2009-12-01 | $74.70 | $74.70 | 3,933 | — | — |
| 2009-11-30 | $68.70 | $68.70 | 5,587 | — | — |
| 2009-11-27 | $67.95 | $67.95 | 2,500 | — | — |
| 2009-11-25 | $72.60 | $72.60 | 3,073 | — | — |
| 2009-11-24 | $73.50 | $73.50 | 2,267 | — | — |
| 2009-11-23 | $73.05 | $73.05 | 4,907 | — | — |
| 2009-11-20 | $65.10 | $65.10 | 2,767 | — | — |
| 2009-11-19 | $67.20 | $67.20 | 3,547 | — | — |
| 2009-11-18 | $70.20 | $70.20 | 1,140 | — | — |
| 2009-11-17 | $71.70 | $71.70 | 2,680 | — | — |
| 2009-11-16 | $72.75 | $72.75 | 3,873 | — | — |
| 2009-11-13 | $66.75 | $66.75 | 1,280 | — | — |
| 2009-11-12 | $65.70 | $65.70 | 8,287 | — | — |
| 2009-11-11 | $70.95 | $70.95 | 4,060 | — | — |
| 2009-11-10 | $72.00 | $72.00 | 6,173 | — | — |
| 2009-11-09 | $79.50 | $79.50 | 8,680 | — | — |
| 2009-11-06 | $73.65 | $73.65 | 4,053 | — | — |
| 2009-11-05 | $74.25 | $74.25 | 3,653 | — | — |
| 2009-11-04 | $72.90 | $72.90 | 4,240 | — | — |
| 2009-11-03 | $74.85 | $74.85 | 4,647 | — | — |
| 2009-11-02 | $72.15 | $72.15 | 5,673 | — | — |
| 2009-10-30 | $79.35 | $79.35 | 5,453 | — | — |
| 2009-10-29 | $79.35 | $79.35 | 3,040 | — | — |
| 2009-10-28 | $80.10 | $80.10 | 4,167 | — | — |
| 2009-10-27 | $80.25 | $80.25 | 1,773 | — | — |
| 2009-10-26 | $79.05 | $79.05 | 4,020 | — | — |
| 2009-10-23 | $79.80 | $79.80 | 3,667 | — | — |
| 2009-10-22 | $80.85 | $80.85 | 1,687 | — | — |
| 2009-10-21 | $79.50 | $79.50 | 3,427 | — | — |
| 2009-10-20 | $80.40 | $80.40 | 3,040 | — | — |
| 2009-10-19 | $81.00 | $81.00 | 6,140 | — | — |
| 2009-10-16 | $84.75 | $84.75 | 1,800 | — | — |
| 2009-10-15 | $88.95 | $88.95 | 1,680 | — | — |
| 2009-10-14 | $90.00 | $90.00 | 3,413 | — | — |
| 2009-10-13 | $90.00 | $90.00 | 2,087 | — | — |
| 2009-10-12 | $91.65 | $91.65 | 2,360 | — | — |
| 2009-10-09 | $93.75 | $93.75 | 8,260 | — | — |
| 2009-10-08 | $88.20 | $88.20 | 7,207 | — | — |
| 2009-10-07 | $88.05 | $88.05 | 6,933 | — | — |
| 2009-10-06 | $88.50 | $88.50 | 3,173 | — | — |
| 2009-10-05 | $86.85 | $86.85 | 20,033 | — | — |
| 2009-10-02 | $86.40 | $86.40 | 2,593 | — | — |
| 2009-10-01 | $86.85 | $86.85 | 7,140 | — | — |
| 2009-09-30 | $91.50 | $91.50 | 2,953 | — | — |
| 2009-09-29 | $94.50 | $94.50 | 1,507 | — | — |
| 2009-09-28 | $93.75 | $93.75 | 4,060 | — | — |
| 2009-09-25 | $89.25 | $89.25 | 1,580 | — | — |
| 2009-09-24 | $86.85 | $86.85 | 2,013 | — | — |
| 2009-09-23 | $86.85 | $86.85 | 3,147 | — | — |
| 2009-09-22 | $90.15 | $90.15 | 2,107 | — | — |
| 2009-09-21 | $87.30 | $87.30 | 5,687 | — | — |
| 2009-09-18 | $84.90 | $84.90 | 17,793 | — | — |
| 2009-09-17 | $81.30 | $81.30 | 7,133 | — | — |
| 2009-09-16 | $80.10 | $80.10 | 4,893 | — | — |
| 2009-09-15 | $78.90 | $78.90 | 4,887 | — | — |
| 2009-09-14 | $82.50 | $82.50 | 9,013 | — | — |
| 2009-09-11 | $83.10 | $83.10 | 2,367 | — | — |
| 2009-09-10 | $84.60 | $84.60 | 8,920 | — | — |
| 2009-09-09 | $87.00 | $87.00 | 11,987 | — | — |
| 2009-09-08 | $80.55 | $80.55 | 4,960 | — | — |
| 2009-09-04 | $84.75 | $84.75 | 10,220 | — | — |
| 2009-09-03 | $81.75 | $81.75 | 10,180 | — | — |
| 2009-09-02 | $82.35 | $82.35 | 1,947 | — | — |
| 2009-09-01 | $78.45 | $78.45 | 3,313 | — | — |
| 2009-08-31 | $80.85 | $80.85 | 7,907 | — | — |
| 2009-08-28 | $85.35 | $85.35 | 5,240 | — | — |
| 2009-08-27 | $89.40 | $89.40 | 2,233 | — | — |
| 2009-08-26 | $86.85 | $86.85 | 2,100 | — | — |
| 2009-08-25 | $84.00 | $84.00 | 3,180 | — | — |
| 2009-08-24 | $82.50 | $82.50 | 2,133 | — | — |
| 2009-08-21 | $84.30 | $84.30 | 6,967 | — | — |
| 2009-08-20 | $77.25 | $77.25 | 2,320 | — | — |
| 2009-08-19 | $75.75 | $75.75 | 1,293 | — | — |
| 2009-08-18 | $75.75 | $75.75 | 2,880 | — | — |
| 2009-08-17 | $74.70 | $74.70 | 2,567 | — | — |
| 2009-08-14 | $74.85 | $74.85 | 6,687 | — | — |
| 2009-08-13 | $76.05 | $76.05 | 5,567 | — | — |
| 2009-08-12 | $76.35 | $76.35 | 4,120 | — | — |
| 2009-08-11 | $71.85 | $71.85 | 4,467 | — | — |
| 2009-08-10 | $75.15 | $75.15 | 2,207 | — | — |
| 2009-08-07 | $75.30 | $75.30 | 14,327 | — | — |
| 2009-08-06 | $70.65 | $70.65 | 2,087 | — | — |
| 2009-08-05 | $70.20 | $70.20 | 3,967 | — | — |
| 2009-08-04 | $75.00 | $75.00 | 2,040 | — | — |
| 2009-08-03 | $74.85 | $74.85 | 2,993 | — | — |
| 2009-07-31 | $73.80 | $73.80 | 3,213 | — | — |
| 2009-07-30 | $74.10 | $74.10 | 2,633 | — | — |
| 2009-07-29 | $73.50 | $73.50 | 807 | — | — |
| 2009-07-28 | $73.95 | $73.95 | 1,207 | — | — |
| 2009-07-27 | $75.00 | $75.00 | 1,353 | — | — |
| 2009-07-24 | $75.00 | $75.00 | 2,733 | — | — |
| 2009-07-23 | $75.00 | $75.00 | 3,887 | — | — |
| 2009-07-22 | $74.70 | $74.70 | 1,053 | — | — |
| 2009-07-21 | $74.55 | $74.55 | 1,707 | — | — |
| 2009-07-20 | $75.00 | $75.00 | 1,720 | — | — |
| 2009-07-17 | $72.90 | $72.90 | 4,100 | — | — |
| 2009-07-16 | $75.15 | $75.15 | 7,693 | — | — |
| 2009-07-15 | $75.75 | $75.75 | 4,633 | — | — |
| 2009-07-14 | $69.30 | $69.30 | 3,620 | — | — |
| 2009-07-13 | $70.50 | $70.50 | 2,113 | — | — |
| 2009-07-10 | $64.80 | $64.80 | 893 | — | — |
| 2009-07-09 | $64.65 | $64.65 | 2,780 | — | — |
| 2009-07-08 | $64.80 | $64.80 | 4,467 | — | — |
| 2009-07-07 | $60.90 | $60.90 | 7,013 | — | — |
| 2009-07-06 | $60.45 | $60.45 | 3,453 | — | — |
| 2009-07-02 | $65.85 | $65.85 | 4,780 | — | — |
| 2009-07-01 | $69.30 | $69.30 | 2,187 | — | — |
| 2009-06-30 | $68.25 | $68.25 | 3,827 | — | — |
| 2009-06-29 | $68.40 | $68.40 | 5,713 | — | — |
| 2009-06-26 | $66.15 | $66.15 | 25,800 | — | — |
| 2009-06-25 | $63.30 | $63.30 | 5,627 | — | — |
| 2009-06-24 | $64.20 | $64.20 | 2,327 | — | — |
| 2009-06-23 | $61.35 | $61.35 | 35,627 | — | — |
| 2009-06-22 | $55.80 | $55.80 | 3,653 | — | — |
| 2009-06-19 | $55.95 | $55.95 | 56,160 | — | — |
| 2009-06-18 | $56.55 | $56.55 | 11,747 | — | — |
| 2009-06-17 | $55.80 | $55.80 | 1,020 | — | — |
| 2009-06-16 | $55.50 | $55.50 | 4,973 | — | — |
| 2009-06-15 | $57.00 | $57.00 | 2,080 | — | — |
| 2009-06-12 | $58.80 | $58.80 | 9,680 | — | — |
| 2009-06-11 | $58.95 | $58.95 | 3,300 | — | — |
| 2009-06-10 | $62.40 | $62.40 | 6,807 | — | — |
| 2009-06-09 | $65.40 | $65.40 | 1,500 | — | — |
| 2009-06-08 | $66.00 | $66.00 | 2,713 | — | — |
| 2009-06-05 | $65.55 | $65.55 | 960 | — | — |
| 2009-06-04 | $66.00 | $66.00 | 3,480 | — | — |
| 2009-06-03 | $65.85 | $65.85 | 7,447 | — | — |
| 2009-06-02 | $69.30 | $69.30 | 8,440 | — | — |
| 2009-06-01 | $71.40 | $71.40 | 5,300 | — | — |
| 2009-05-29 | $66.45 | $66.45 | 3,873 | — | — |
| 2009-05-28 | $66.30 | $66.30 | 2,513 | — | — |
| 2009-05-27 | $65.55 | $65.55 | 1,327 | — | — |
| 2009-05-26 | $67.50 | $67.50 | 5,153 | — | — |
| 2009-05-22 | $61.95 | $61.95 | 1,247 | — | — |
| 2009-05-21 | $62.70 | $62.70 | 1,533 | — | — |
| 2009-05-20 | $64.65 | $64.65 | 1,847 | — | — |
| 2009-05-19 | $65.85 | $65.85 | 1,427 | — | — |
| 2009-05-18 | $68.40 | $68.40 | 2,673 | — | — |
| 2009-05-15 | $62.70 | $62.70 | 3,267 | — | — |
| 2009-05-14 | $65.10 | $65.10 | 3,487 | — | — |
| 2009-05-13 | $62.40 | $62.40 | 3,260 | — | — |
| 2009-05-12 | $65.25 | $65.25 | 3,393 | — | — |
| 2009-05-11 | $64.35 | $64.35 | 1,673 | — | — |
| 2009-05-08 | $65.10 | $65.10 | 17,440 | — | — |
| 2009-05-07 | $58.05 | $58.05 | 8,527 | — | — |
| 2009-05-06 | $56.25 | $56.25 | 5,813 | — | — |
| 2009-05-05 | $56.70 | $56.70 | 3,893 | — | — |
| 2009-05-04 | $57.75 | $57.75 | 2,900 | — | — |
| 2009-05-01 | $57.45 | $57.45 | 3,760 | — | — |
| 2009-04-30 | $59.25 | $59.25 | 2,467 | — | — |
| 2009-04-29 | $59.25 | $59.25 | 4,133 | — | — |
| 2009-04-28 | $56.10 | $56.10 | 15,293 | — | — |
| 2009-04-27 | $55.35 | $55.35 | 6,667 | — | — |
| 2009-04-24 | $55.35 | $55.35 | 6,067 | — | — |
| 2009-04-23 | $52.80 | $52.80 | 6,393 | — | — |
| 2009-04-22 | $55.20 | $55.20 | 3,293 | — | — |
| 2009-04-21 | $53.70 | $53.70 | 4,307 | — | — |
| 2009-04-20 | $50.10 | $50.10 | 4,833 | — | — |
| 2009-04-17 | $57.45 | $57.45 | 7,427 | — | — |
| 2009-04-16 | $57.00 | $57.00 | 1,393 | — | — |
| 2009-04-15 | $49.80 | $49.80 | 1,267 | — | — |
| 2009-04-14 | $46.65 | $46.65 | 1,493 | — | — |
| 2009-04-13 | $48.00 | $48.00 | 1,093 | — | — |
| 2009-04-09 | $47.55 | $47.55 | 4,340 | — | — |
| 2009-04-08 | $43.05 | $43.05 | 1,113 | — | — |
| 2009-04-07 | $42.60 | $42.60 | 2,107 | — | — |
| 2009-04-06 | $43.80 | $43.80 | 2,640 | — | — |
| 2009-04-03 | $44.10 | $44.10 | 5,993 | — | — |
| 2009-04-02 | $42.75 | $42.75 | 10,440 | — | — |
| 2009-04-01 | $37.50 | $37.50 | 34,053 | — | — |
| 2009-03-31 | $36.60 | $36.60 | 3,440 | — | — |
| 2009-03-30 | $36.45 | $36.45 | 4,047 | — | — |
| 2009-03-27 | $39.75 | $39.75 | 2,313 | — | — |
| 2009-03-26 | $42.00 | $42.00 | 8,753 | — | — |
| 2009-03-25 | $39.60 | $39.60 | 3,927 | — | — |
| 2009-03-24 | $39.30 | $39.30 | 2,193 | — | — |
| 2009-03-23 | $43.80 | $43.80 | 4,620 | — | — |
| 2009-03-20 | $39.75 | $39.75 | 24,180 | — | — |
| 2009-03-19 | $40.65 | $40.65 | 1,280 | — | — |
| 2009-03-18 | $42.15 | $42.15 | 3,247 | — | — |
| 2009-03-17 | $40.65 | $40.65 | 1,387 | — | — |
| 2009-03-16 | $39.30 | $39.30 | 2,053 | — | — |
| 2009-03-13 | $37.95 | $37.95 | 1,153 | — | — |
| 2009-03-12 | $36.90 | $36.90 | 11,580 | — | — |
| 2009-03-11 | $34.50 | $34.50 | 1,820 | — | — |
| 2009-03-10 | $38.25 | $38.25 | 3,893 | — | — |
| 2009-03-09 | $32.85 | $32.85 | 2,453 | — | — |
| 2009-03-06 | $36.00 | $36.00 | 3,640 | — | — |
| 2009-03-05 | $39.45 | $39.45 | 2,247 | — | — |
| 2009-03-04 | $42.90 | $42.90 | 2,447 | — | — |
| 2009-03-03 | $42.90 | $42.90 | 3,560 | — | — |
| 2009-03-02 | $43.50 | $43.50 | 3,460 | — | — |
| 2009-02-27 | $43.50 | $43.50 | 2,607 | — | — |
| 2009-02-26 | $43.95 | $43.95 | 3,373 | — | — |
| 2009-02-25 | $43.65 | $43.65 | 2,807 | — | — |
| 2009-02-24 | $45.45 | $45.45 | 2,547 | — | — |
| 2009-02-23 | $43.50 | $43.50 | 3,760 | — | — |
| 2009-02-20 | $45.00 | $45.00 | 9,080 | — | — |
| 2009-02-19 | $45.00 | $45.00 | 5,000 | — | — |
| 2009-02-18 | $44.25 | $44.25 | 3,173 | — | — |
| 2009-02-17 | $44.10 | $44.10 | 4,840 | — | — |
| 2009-02-13 | $47.40 | $47.40 | 4,987 | — | — |
| 2009-02-12 | $42.45 | $42.45 | 3,973 | — | — |
| 2009-02-11 | $41.85 | $41.85 | 8,040 | — | — |
| 2009-02-10 | $41.25 | $41.25 | 4,620 | — | — |
| 2009-02-09 | $45.90 | $45.90 | 5,320 | — | — |
| 2009-02-06 | $46.50 | $46.50 | 11,760 | — | — |
| 2009-02-05 | $42.75 | $42.75 | 11,947 | — | — |
| 2009-02-04 | $38.85 | $38.85 | 37,360 | — | — |
| 2009-02-03 | $39.90 | $39.90 | 10,727 | — | — |
| 2009-02-02 | $39.75 | $39.75 | 7,893 | — | — |
| 2009-01-30 | $39.45 | $39.45 | 17,440 | — | — |
| 2009-01-29 | $41.40 | $41.40 | 5,913 | — | — |
| 2009-01-28 | $42.60 | $42.60 | 7,513 | — | — |
| 2009-01-27 | $39.75 | $39.75 | 12,613 | — | — |
| 2009-01-26 | $39.30 | $39.30 | 6,353 | — | — |
| 2009-01-23 | $37.50 | $37.50 | 5,233 | — | — |
| 2009-01-22 | $36.00 | $36.00 | 1,787 | — | — |
| 2009-01-21 | $38.70 | $38.70 | 6,613 | — | — |
| 2009-01-20 | $36.30 | $36.30 | 5,453 | — | — |
| 2009-01-16 | $41.10 | $41.10 | 3,620 | — | — |
| 2009-01-15 | $43.05 | $43.05 | 5,153 | — | — |
| 2009-01-14 | $40.05 | $40.05 | 4,680 | — | — |
| 2009-01-13 | $43.50 | $43.50 | 1,553 | — | — |
| 2009-01-12 | $42.90 | $42.90 | 3,867 | — | — |
| 2009-01-09 | $47.40 | $47.40 | 4,480 | — | — |
| 2009-01-08 | $49.65 | $49.65 | 17,993 | — | — |
| 2009-01-07 | $49.50 | $49.50 | 2,907 | — | — |
| 2009-01-06 | $50.55 | $50.55 | 9,153 | — | — |
| 2009-01-05 | $46.20 | $46.20 | 6,587 | — | — |
| 2009-01-02 | $45.60 | $45.60 | 3,760 | — | — |