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
- 2002-03-05 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 | $73.30 | $111.78 | 40,560 | — | — |
| 2009-12-30 | $74.15 | $113.08 | 33,120 | — | — |
| 2009-12-29 | $74.30 | $113.31 | 22,720 | — | — |
| 2009-12-28 | $74.70 | $113.92 | 27,140 | — | — |
| 2009-12-24 | $74.90 | $114.22 | 10,240 | — | — |
| 2009-12-23 | $74.95 | $114.30 | 32,740 | — | — |
| 2009-12-22 | $75.85 | $115.67 | 26,420 | — | — |
| 2009-12-21 | $75.85 | $115.67 | 62,220 | — | — |
| 2009-12-18 | $75.20 | $114.68 | 29,960 | — | — |
| 2009-12-17 | $75.90 | $115.75 | 22,880 | — | — |
| 2009-12-16 | $76.00 | $115.90 | 32,640 | — | — |
| 2009-12-15 | $76.95 | $117.35 | 26,520 | — | — |
| 2009-12-14 | $80.00 | $122.00 | 37,220 | — | — |
| 2009-12-11 | $79.35 | $121.01 | 20,340 | — | — |
| 2009-12-10 | $79.10 | $120.63 | 11,080 | — | — |
| 2009-12-09 | $79.00 | $120.47 | 21,440 | — | — |
| 2009-12-08 | $79.20 | $120.78 | 31,300 | — | — |
| 2009-12-07 | $82.35 | $125.58 | 33,280 | — | — |
| 2009-12-04 | $82.90 | $126.42 | 22,260 | — | — |
| 2009-12-03 | $84.45 | $128.79 | 54,700 | — | — |
| 2009-12-02 | $84.80 | $129.32 | 56,220 | — | — |
| 2009-12-01 | $85.00 | $129.62 | 32,480 | — | — |
| 2009-11-30 | $83.20 | $126.88 | 54,520 | — | — |
| 2009-11-27 | $83.05 | $126.65 | 15,340 | — | — |
| 2009-11-25 | $84.85 | $129.40 | 15,200 | — | — |
| 2009-11-24 | $85.15 | $129.85 | 17,800 | — | — |
| 2009-11-23 | $84.80 | $129.32 | 33,280 | — | — |
| 2009-11-20 | $85.75 | $130.77 | 31,500 | — | — |
| 2009-11-19 | $85.40 | $130.23 | 87,580 | — | — |
| 2009-11-18 | $83.60 | $127.49 | 46,520 | — | — |
| 2009-11-17 | $80.90 | $123.37 | 31,660 | — | — |
| 2009-11-16 | $80.10 | $122.15 | 38,120 | — | — |
| 2009-11-13 | $77.70 | $118.49 | 36,420 | — | — |
| 2009-11-12 | $76.10 | $116.05 | 25,780 | — | — |
| 2009-11-11 | $76.95 | $117.35 | 17,980 | — | — |
| 2009-11-10 | $76.50 | $116.66 | 25,300 | — | — |
| 2009-11-09 | $78.00 | $118.95 | 31,840 | — | — |
| 2009-11-06 | $76.75 | $117.04 | 34,640 | — | — |
| 2009-11-05 | $75.45 | $115.06 | 32,120 | — | — |
| 2009-11-04 | $74.60 | $113.76 | 24,500 | — | — |
| 2009-11-03 | $74.15 | $113.08 | 23,840 | — | — |
| 2009-11-02 | $74.25 | $113.23 | 53,120 | — | — |
| 2009-10-30 | $77.60 | $118.34 | 225,200 | — | — |
| 2009-10-29 | $80.60 | $122.91 | 121,380 | — | — |
| 2009-10-28 | $73.80 | $112.54 | 45,340 | — | — |
| 2009-10-27 | $76.60 | $116.81 | 47,020 | — | — |
| 2009-10-26 | $78.25 | $119.33 | 50,680 | — | — |
| 2009-10-23 | $80.50 | $122.76 | 37,040 | — | — |
| 2009-10-22 | $82.75 | $126.19 | 40,580 | — | — |
| 2009-10-21 | $83.75 | $127.72 | 55,500 | — | — |
| 2009-10-20 | $84.00 | $128.10 | 71,700 | — | — |
| 2009-10-19 | $85.60 | $128.25 | 56,220 | — | — |
| 2009-10-16 | $83.95 | $125.78 | 51,380 | — | — |
| 2009-10-15 | $82.50 | $123.61 | 29,440 | — | — |
| 2009-10-14 | $81.50 | $122.11 | 34,440 | — | — |
| 2009-10-13 | $80.15 | $120.09 | 17,300 | — | — |
| 2009-10-12 | $80.80 | $121.06 | 13,620 | — | — |
| 2009-10-09 | $80.35 | $120.39 | 18,860 | — | — |
| 2009-10-08 | $81.60 | $122.26 | 45,180 | — | — |
| 2009-10-07 | $79.75 | $119.49 | 37,940 | — | — |
| 2009-10-06 | $78.40 | $117.46 | 45,020 | — | — |
| 2009-10-05 | $75.55 | $113.19 | 40,980 | — | — |
| 2009-10-02 | $74.70 | $111.92 | 46,040 | — | — |
| 2009-10-01 | $76.15 | $114.09 | 35,480 | — | — |
| 2009-09-30 | $78.25 | $117.24 | 57,520 | — | — |
| 2009-09-29 | $80.00 | $119.86 | 33,180 | — | — |
| 2009-09-28 | $80.55 | $120.69 | 46,180 | — | — |
| 2009-09-25 | $80.40 | $120.46 | 35,420 | — | — |
| 2009-09-24 | $82.50 | $123.61 | 46,580 | — | — |
| 2009-09-23 | $86.05 | $128.93 | 33,320 | — | — |
| 2009-09-22 | $86.60 | $129.75 | 20,500 | — | — |
| 2009-09-21 | $85.40 | $127.95 | 44,940 | — | — |
| 2009-09-18 | $86.35 | $129.38 | 36,640 | — | — |
| 2009-09-17 | $84.65 | $126.83 | 34,460 | — | — |
| 2009-09-16 | $84.80 | $127.05 | 53,860 | — | — |
| 2009-09-15 | $82.00 | $122.86 | 46,560 | — | — |
| 2009-09-14 | $80.00 | $119.86 | 62,100 | — | — |
| 2009-09-11 | $79.80 | $119.56 | 32,220 | — | — |
| 2009-09-10 | $80.50 | $120.61 | 37,260 | — | — |
| 2009-09-09 | $79.80 | $119.56 | 28,740 | — | — |
| 2009-09-08 | $79.95 | $119.79 | 38,900 | — | — |
| 2009-09-04 | $80.75 | $120.99 | 36,480 | — | — |
| 2009-09-03 | $78.50 | $117.61 | 28,420 | — | — |
| 2009-09-02 | $77.40 | $115.97 | 27,260 | — | — |
| 2009-09-01 | $78.60 | $117.76 | 54,020 | — | — |
| 2009-08-31 | $80.40 | $120.46 | 29,380 | — | — |
| 2009-08-28 | $81.10 | $121.51 | 24,880 | — | — |
| 2009-08-27 | $80.60 | $120.76 | 64,820 | — | — |
| 2009-08-26 | $82.60 | $123.76 | 39,360 | — | — |
| 2009-08-25 | $82.65 | $123.83 | 34,720 | — | — |
| 2009-08-24 | $83.30 | $124.81 | 57,940 | — | — |
| 2009-08-21 | $81.50 | $122.11 | 26,780 | — | — |
| 2009-08-20 | $80.65 | $120.84 | 18,640 | — | — |
| 2009-08-19 | $80.55 | $120.69 | 21,700 | — | — |
| 2009-08-18 | $80.90 | $121.21 | 23,180 | — | — |
| 2009-08-17 | $78.75 | $117.99 | 42,240 | — | — |
| 2009-08-14 | $83.70 | $125.41 | 22,120 | — | — |
| 2009-08-13 | $85.80 | $128.55 | 17,200 | — | — |
| 2009-08-12 | $84.40 | $126.45 | 36,420 | — | — |
| 2009-08-11 | $84.90 | $127.20 | 50,660 | — | — |
| 2009-08-10 | $90.30 | $135.29 | 22,360 | — | — |
| 2009-08-07 | $90.15 | $135.07 | 26,140 | — | — |
| 2009-08-06 | $89.95 | $134.77 | 36,640 | — | — |
| 2009-08-05 | $93.15 | $139.56 | 42,420 | — | — |
| 2009-08-04 | $92.20 | $138.14 | 38,300 | — | — |
| 2009-08-03 | $91.90 | $137.69 | 50,940 | — | — |
| 2009-07-31 | $88.95 | $133.27 | 63,260 | — | — |
| 2009-07-30 | $87.35 | $130.87 | 70,840 | — | — |
| 2009-07-29 | $83.90 | $125.71 | 49,000 | — | — |
| 2009-07-28 | $83.90 | $125.71 | 45,180 | — | — |
| 2009-07-27 | $84.95 | $127.28 | 80,380 | — | — |
| 2009-07-24 | $81.10 | $121.51 | 103,740 | — | — |
| 2009-07-23 | $79.65 | $119.34 | 81,220 | — | — |
| 2009-07-22 | $79.75 | $119.49 | 59,560 | — | — |
| 2009-07-21 | $80.80 | $121.06 | 73,760 | — | — |
| 2009-07-20 | $79.70 | $119.41 | 34,580 | — | — |
| 2009-07-17 | $79.85 | $119.64 | 93,620 | — | — |
| 2009-07-16 | $80.60 | $120.76 | 52,100 | — | — |
| 2009-07-15 | $78.20 | $117.17 | 65,700 | — | — |
| 2009-07-14 | $77.05 | $115.44 | 65,840 | — | — |
| 2009-07-13 | $78.25 | $117.24 | 38,500 | — | — |
| 2009-07-10 | $75.80 | $113.57 | 56,320 | — | — |
| 2009-07-09 | $76.50 | $114.62 | 27,680 | — | — |
| 2009-07-08 | $76.45 | $114.54 | 59,240 | — | — |
| 2009-07-07 | $75.45 | $113.04 | 60,920 | — | — |
| 2009-07-06 | $78.55 | $117.69 | 36,760 | — | — |
| 2009-07-02 | $82.50 | $123.61 | 43,140 | — | — |
| 2009-07-01 | $83.25 | $124.73 | 47,720 | — | — |
| 2009-06-30 | $80.70 | $120.91 | 51,560 | — | — |
| 2009-06-29 | $84.75 | $126.98 | 36,040 | — | — |
| 2009-06-26 | $85.85 | $128.63 | 28,180 | — | — |
| 2009-06-25 | $85.55 | $128.18 | 26,200 | — | — |
| 2009-06-24 | $83.40 | $124.96 | 68,600 | — | — |
| 2009-06-23 | $79.45 | $119.04 | 42,340 | — | — |
| 2009-06-22 | $79.45 | $119.04 | 79,900 | — | — |
| 2009-06-19 | $85.15 | $127.58 | 54,380 | — | — |
| 2009-06-18 | $85.15 | $127.58 | 49,860 | — | — |
| 2009-06-17 | $86.15 | $129.08 | 71,560 | — | — |
| 2009-06-16 | $90.05 | $134.92 | 60,400 | — | — |
| 2009-06-15 | $95.00 | $142.34 | 92,820 | — | — |
| 2009-06-12 | $102.50 | $153.57 | 42,180 | — | — |
| 2009-06-11 | $106.45 | $159.49 | 69,440 | — | — |
| 2009-06-10 | $103.85 | $155.60 | 72,960 | — | — |
| 2009-06-09 | $101.20 | $151.63 | 68,780 | — | — |
| 2009-06-08 | $102.30 | $153.27 | 70,420 | — | — |
| 2009-06-05 | $104.00 | $155.82 | 55,960 | — | — |
| 2009-06-04 | $105.20 | $157.62 | 57,000 | — | — |
| 2009-06-03 | $106.10 | $158.97 | 57,440 | — | — |
| 2009-06-02 | $112.50 | $168.56 | 47,180 | — | — |
| 2009-06-01 | $114.95 | $172.23 | 70,920 | — | — |
| 2009-05-29 | $112.70 | $168.86 | 102,040 | — | — |
| 2009-05-28 | $107.30 | $160.76 | 88,500 | — | — |
| 2009-05-27 | $104.50 | $156.57 | 93,100 | — | — |
| 2009-05-26 | $104.55 | $156.64 | 79,620 | — | — |
| 2009-05-22 | $101.75 | $152.45 | 93,820 | — | — |
| 2009-05-21 | $103.15 | $154.55 | 64,140 | — | — |
| 2009-05-20 | $104.35 | $156.35 | 59,100 | — | — |
| 2009-05-19 | $105.50 | $158.07 | 76,460 | — | — |
| 2009-05-18 | $100.25 | $150.20 | 102,320 | — | — |
| 2009-05-15 | $99.05 | $148.40 | 99,260 | — | — |
| 2009-05-14 | $95.05 | $142.41 | 92,000 | — | — |
| 2009-05-13 | $94.55 | $141.66 | 81,180 | — | — |
| 2009-05-12 | $100.00 | $149.83 | 71,040 | — | — |
| 2009-05-11 | $98.80 | $148.03 | 75,480 | — | — |
| 2009-05-08 | $101.75 | $152.45 | 81,660 | — | — |
| 2009-05-07 | $97.50 | $146.08 | 84,100 | — | — |
| 2009-05-06 | $96.25 | $144.21 | 91,340 | — | — |
| 2009-05-05 | $91.25 | $136.72 | 132,260 | — | — |
| 2009-05-04 | $91.35 | $136.87 | 81,100 | — | — |
| 2009-05-01 | $85.75 | $128.48 | 130,800 | — | — |
| 2009-04-30 | $78.30 | $117.31 | 112,220 | — | — |
| 2009-04-29 | $77.40 | $115.97 | 66,160 | — | — |
| 2009-04-28 | $74.25 | $111.25 | 45,440 | — | — |
| 2009-04-27 | $72.90 | $109.22 | 58,080 | — | — |
| 2009-04-24 | $76.70 | $114.92 | 37,020 | — | — |
| 2009-04-23 | $75.95 | $113.79 | 43,360 | — | — |
| 2009-04-22 | $76.35 | $114.39 | 75,400 | — | — |
| 2009-04-21 | $80.75 | $114.62 | 97,540 | — | — |
| 2009-04-20 | $79.35 | $112.63 | 43,380 | — | — |
| 2009-04-17 | $81.85 | $116.18 | 55,840 | — | — |
| 2009-04-16 | $81.95 | $116.32 | 38,780 | — | — |
| 2009-04-15 | $78.40 | $111.28 | 108,420 | — | — |
| 2009-04-14 | $87.30 | $123.92 | 49,300 | — | — |
| 2009-04-13 | $88.40 | $125.48 | 46,080 | — | — |
| 2009-04-09 | $87.70 | $124.48 | 61,140 | — | — |
| 2009-04-08 | $82.00 | $116.39 | 41,500 | — | — |
| 2009-04-07 | $77.95 | $110.64 | 39,560 | — | — |
| 2009-04-06 | $77.55 | $110.08 | 32,400 | — | — |
| 2009-04-03 | $78.35 | $111.21 | 23,680 | — | — |
| 2009-04-02 | $76.65 | $108.80 | 44,860 | — | — |
| 2009-04-01 | $72.10 | $102.34 | 43,960 | — | — |
| 2009-03-31 | $70.45 | $100.00 | 45,500 | — | — |
| 2009-03-30 | $71.30 | $101.20 | 68,560 | — | — |
| 2009-03-27 | $76.05 | $107.95 | 47,540 | — | — |
| 2009-03-26 | $79.05 | $112.21 | 64,980 | — | — |
| 2009-03-25 | $76.65 | $108.80 | 80,960 | — | — |
| 2009-03-24 | $71.15 | $100.99 | 38,000 | — | — |
| 2009-03-23 | $72.50 | $102.91 | 68,760 | — | — |
| 2009-03-20 | $71.80 | $101.91 | 46,700 | — | — |
| 2009-03-19 | $78.35 | $111.21 | 48,340 | — | — |
| 2009-03-18 | $78.00 | $110.71 | 38,760 | — | — |
| 2009-03-17 | $77.20 | $109.58 | 41,500 | — | — |
| 2009-03-16 | $71.70 | $101.77 | 40,960 | — | — |
| 2009-03-13 | $71.00 | $100.78 | 27,000 | — | — |
| 2009-03-12 | $71.55 | $101.56 | 48,240 | — | — |
| 2009-03-11 | $66.70 | $94.68 | 52,680 | — | — |
| 2009-03-10 | $66.15 | $93.89 | 52,280 | — | — |
| 2009-03-09 | $62.15 | $88.22 | 66,340 | — | — |
| 2009-03-06 | $63.90 | $90.70 | 56,800 | — | — |
| 2009-03-05 | $63.85 | $90.63 | 69,540 | — | — |
| 2009-03-04 | $70.25 | $99.71 | 68,720 | — | — |
| 2009-03-03 | $67.40 | $95.67 | 42,120 | — | — |
| 2009-03-02 | $70.10 | $99.50 | 69,300 | — | — |
| 2009-02-27 | $83.60 | $118.66 | 117,620 | — | — |
| 2009-02-26 | $79.90 | $113.41 | 165,380 | — | — |
| 2009-02-25 | $73.50 | $104.33 | 56,700 | — | — |
| 2009-02-24 | $72.90 | $103.48 | 64,200 | — | — |
| 2009-02-23 | $70.90 | $100.64 | 43,320 | — | — |
| 2009-02-20 | $76.80 | $109.01 | 35,940 | — | — |
| 2009-02-19 | $80.20 | $113.84 | 34,660 | — | — |
| 2009-02-18 | $79.25 | $112.49 | 75,220 | — | — |
| 2009-02-17 | $86.30 | $122.50 | 26,780 | — | — |
| 2009-02-13 | $92.75 | $131.65 | 17,120 | — | — |
| 2009-02-12 | $93.60 | $132.86 | 26,540 | — | — |
| 2009-02-11 | $93.30 | $132.43 | 36,500 | — | — |
| 2009-02-10 | $94.05 | $133.50 | 35,080 | — | — |
| 2009-02-09 | $99.75 | $141.59 | 32,460 | — | — |
| 2009-02-06 | $97.10 | $137.83 | 48,460 | — | — |
| 2009-02-05 | $95.70 | $135.84 | 18,960 | — | — |
| 2009-02-04 | $95.10 | $134.99 | 44,140 | — | — |
| 2009-02-03 | $93.75 | $133.07 | 43,660 | — | — |
| 2009-02-02 | $93.15 | $132.22 | 43,040 | — | — |
| 2009-01-30 | $96.30 | $136.69 | 50,280 | — | — |
| 2009-01-29 | $97.35 | $138.18 | 35,680 | — | — |
| 2009-01-28 | $95.50 | $135.55 | 44,180 | — | — |
| 2009-01-27 | $93.55 | $132.79 | 72,720 | — | — |
| 2009-01-26 | $96.40 | $136.83 | 71,720 | — | — |
| 2009-01-23 | $98.90 | $140.38 | 38,540 | — | — |
| 2009-01-22 | $99.15 | $140.74 | 34,380 | — | — |
| 2009-01-21 | $100.35 | $142.44 | 34,380 | — | — |
| 2009-01-20 | $96.85 | $137.47 | 46,520 | — | — |
| 2009-01-16 | $104.25 | $147.97 | 33,400 | — | — |
| 2009-01-15 | $107.35 | $152.37 | 51,220 | — | — |
| 2009-01-14 | $104.50 | $148.33 | 37,980 | — | — |
| 2009-01-13 | $107.45 | $152.52 | 40,440 | — | — |
| 2009-01-12 | $105.70 | $150.03 | 75,860 | — | — |
| 2009-01-09 | $109.65 | $155.64 | 46,500 | — | — |
| 2009-01-08 | $111.00 | $157.56 | 63,460 | — | — |
| 2009-01-07 | $108.75 | $154.36 | 60,660 | — | — |
| 2009-01-06 | $110.70 | $157.13 | 85,900 | — | — |
| 2009-01-05 | $104.80 | $148.76 | 49,480 | — | — |
| 2009-01-02 | $100.20 | $142.23 | 49,960 | — | — |