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
- 1980-03-17 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 | $84.16 | $102.50 | 223,400 | — | — |
| 2009-12-30 | $84.41 | $102.81 | 106,700 | — | — |
| 2009-12-29 | $85.06 | $103.60 | 151,500 | — | — |
| 2009-12-28 | $84.55 | $102.98 | 131,100 | — | — |
| 2009-12-24 | $84.91 | $103.42 | 156,400 | — | — |
| 2009-12-23 | $83.75 | $102.00 | 202,300 | — | — |
| 2009-12-22 | $83.41 | $101.59 | 340,500 | — | — |
| 2009-12-21 | $82.36 | $100.31 | 245,700 | — | — |
| 2009-12-18 | $82.92 | $100.99 | 259,600 | — | — |
| 2009-12-17 | $83.11 | $101.22 | 186,000 | — | — |
| 2009-12-16 | $84.13 | $102.47 | 277,000 | — | — |
| 2009-12-15 | $83.19 | $101.32 | 327,400 | — | — |
| 2009-12-14 | $83.49 | $101.69 | 352,200 | — | — |
| 2009-12-11 | $84.34 | $102.72 | 399,500 | — | — |
| 2009-12-10 | $83.42 | $101.60 | 243,500 | — | — |
| 2009-12-09 | $84.02 | $102.33 | 565,300 | — | — |
| 2009-12-08 | $83.60 | $101.82 | 572,500 | — | — |
| 2009-12-07 | $82.90 | $100.97 | 596,300 | — | — |
| 2009-12-04 | $84.30 | $102.67 | 742,900 | — | — |
| 2009-12-03 | $84.59 | $103.03 | 689,800 | — | — |
| 2009-12-02 | $81.98 | $99.85 | 460,600 | — | — |
| 2009-12-01 | $81.45 | $99.20 | 635,500 | — | — |
| 2009-11-30 | $78.54 | $95.66 | 491,800 | — | — |
| 2009-11-27 | $77.02 | $93.81 | 185,600 | — | — |
| 2009-11-25 | $77.86 | $94.83 | 321,500 | — | — |
| 2009-11-24 | $76.05 | $92.63 | 367,800 | — | — |
| 2009-11-23 | $77.48 | $94.37 | 449,600 | — | — |
| 2009-11-20 | $76.97 | $93.75 | 295,400 | — | — |
| 2009-11-19 | $77.51 | $94.40 | 443,700 | — | — |
| 2009-11-18 | $79.39 | $96.69 | 239,000 | — | — |
| 2009-11-17 | $80.31 | $97.81 | 203,000 | — | — |
| 2009-11-16 | $80.20 | $97.68 | 356,600 | — | — |
| 2009-11-13 | $78.25 | $95.31 | 333,600 | — | — |
| 2009-11-12 | $77.72 | $94.66 | 504,300 | — | — |
| 2009-11-11 | $76.79 | $93.53 | 640,700 | — | — |
| 2009-11-10 | $76.40 | $93.05 | 659,900 | — | — |
| 2009-11-09 | $79.12 | $96.37 | 317,700 | — | — |
| 2009-11-06 | $78.16 | $95.20 | 579,800 | — | — |
| 2009-11-05 | $80.58 | $98.14 | 444,100 | — | — |
| 2009-11-04 | $79.46 | $96.78 | 802,300 | — | — |
| 2009-11-03 | $79.07 | $96.30 | 352,600 | — | — |
| 2009-11-02 | $79.12 | $96.37 | 632,100 | — | — |
| 2009-10-30 | $78.89 | $96.08 | 745,500 | — | — |
| 2009-10-29 | $80.08 | $97.53 | 680,700 | — | — |
| 2009-10-28 | $77.73 | $94.67 | 462,200 | — | — |
| 2009-10-27 | $79.15 | $96.40 | 579,200 | — | — |
| 2009-10-26 | $78.25 | $95.31 | 369,800 | — | — |
| 2009-10-23 | $77.66 | $94.59 | 550,500 | — | — |
| 2009-10-22 | $79.89 | $97.30 | 362,200 | — | — |
| 2009-10-21 | $78.87 | $96.06 | 303,400 | — | — |
| 2009-10-20 | $78.78 | $95.95 | 363,100 | — | — |
| 2009-10-19 | $80.31 | $97.81 | 307,000 | — | — |
| 2009-10-16 | $79.14 | $96.39 | 386,800 | — | — |
| 2009-10-15 | $80.58 | $98.14 | 494,500 | — | — |
| 2009-10-14 | $80.37 | $97.89 | 338,700 | — | — |
| 2009-10-13 | $79.93 | $97.35 | 425,000 | — | — |
| 2009-10-12 | $78.93 | $96.13 | 382,700 | — | — |
| 2009-10-09 | $78.30 | $95.37 | 462,000 | — | — |
| 2009-10-08 | $78.81 | $95.99 | 586,400 | — | — |
| 2009-10-07 | $77.42 | $94.29 | 533,700 | — | — |
| 2009-10-06 | $77.27 | $94.11 | 905,300 | — | — |
| 2009-10-05 | $75.07 | $91.43 | 844,800 | — | — |
| 2009-10-02 | $75.19 | $91.58 | 567,900 | — | — |
| 2009-10-01 | $76.84 | $93.59 | 698,000 | — | — |
| 2009-09-30 | $78.57 | $95.70 | 883,900 | — | — |
| 2009-09-29 | $79.32 | $96.61 | 502,600 | — | — |
| 2009-09-28 | $80.63 | $98.20 | 410,200 | — | — |
| 2009-09-25 | $81.10 | $98.78 | 695,100 | — | — |
| 2009-09-24 | $82.23 | $99.45 | 749,900 | — | — |
| 2009-09-23 | $82.32 | $99.56 | 1,207,000 | — | — |
| 2009-09-22 | $82.89 | $100.25 | 697,100 | — | — |
| 2009-09-21 | $82.69 | $100.01 | 323,000 | — | — |
| 2009-09-18 | $83.58 | $101.08 | 220,600 | — | — |
| 2009-09-17 | $82.61 | $99.91 | 332,000 | — | — |
| 2009-09-16 | $82.46 | $99.73 | 830,200 | — | — |
| 2009-09-15 | $82.72 | $100.04 | 371,900 | — | — |
| 2009-09-14 | $83.11 | $100.52 | 365,600 | — | — |
| 2009-09-11 | $83.96 | $101.54 | 321,500 | — | — |
| 2009-09-10 | $85.46 | $103.36 | 321,400 | — | — |
| 2009-09-09 | $83.26 | $100.70 | 347,200 | — | — |
| 2009-09-08 | $83.82 | $101.37 | 319,200 | — | — |
| 2009-09-04 | $83.90 | $101.47 | 340,700 | — | — |
| 2009-09-03 | $82.98 | $100.36 | 766,300 | — | — |
| 2009-09-02 | $84.19 | $101.82 | 372,800 | — | — |
| 2009-09-01 | $84.61 | $102.33 | 487,100 | — | — |
| 2009-08-31 | $85.19 | $103.03 | 330,300 | — | — |
| 2009-08-28 | $86.26 | $104.33 | 231,700 | — | — |
| 2009-08-27 | $86.78 | $104.95 | 277,000 | — | — |
| 2009-08-26 | $86.91 | $105.11 | 504,000 | — | — |
| 2009-08-25 | $86.60 | $104.74 | 347,700 | — | — |
| 2009-08-24 | $85.75 | $103.71 | 328,600 | — | — |
| 2009-08-21 | $86.34 | $104.42 | 380,300 | — | — |
| 2009-08-20 | $87.43 | $105.74 | 375,300 | — | — |
| 2009-08-19 | $86.63 | $104.77 | 317,000 | — | — |
| 2009-08-18 | $85.86 | $103.84 | 501,100 | — | — |
| 2009-08-17 | $83.71 | $101.24 | 403,100 | — | — |
| 2009-08-14 | $85.75 | $103.71 | 383,100 | — | — |
| 2009-08-13 | $85.89 | $103.88 | 305,600 | — | — |
| 2009-08-12 | $85.05 | $102.86 | 661,400 | — | — |
| 2009-08-11 | $85.16 | $103.00 | 450,400 | — | — |
| 2009-08-10 | $84.78 | $102.54 | 490,800 | — | — |
| 2009-08-07 | $85.32 | $103.19 | 1,081,900 | — | — |
| 2009-08-06 | $86.03 | $104.05 | 495,200 | — | — |
| 2009-08-05 | $84.20 | $101.83 | 625,600 | — | — |
| 2009-08-04 | $86.66 | $104.81 | 893,000 | — | — |
| 2009-08-03 | $87.19 | $105.45 | 672,600 | — | — |
| 2009-07-31 | $84.18 | $101.81 | 664,400 | — | — |
| 2009-07-30 | $84.37 | $102.04 | 1,228,400 | — | — |
| 2009-07-29 | $82.62 | $99.92 | 788,600 | — | — |
| 2009-07-28 | $80.35 | $97.18 | 284,500 | — | — |
| 2009-07-27 | $79.88 | $96.61 | 329,900 | — | — |
| 2009-07-24 | $80.06 | $96.83 | 372,100 | — | — |
| 2009-07-23 | $79.24 | $95.84 | 842,300 | — | — |
| 2009-07-22 | $77.41 | $93.62 | 299,700 | — | — |
| 2009-07-21 | $77.52 | $93.75 | 397,000 | — | — |
| 2009-07-20 | $76.11 | $92.05 | 274,000 | — | — |
| 2009-07-17 | $75.30 | $91.07 | 182,000 | — | — |
| 2009-07-16 | $75.47 | $91.28 | 494,600 | — | — |
| 2009-07-15 | $75.61 | $91.44 | 1,275,400 | — | — |
| 2009-07-14 | $75.45 | $91.25 | 403,500 | — | — |
| 2009-07-13 | $74.59 | $90.21 | 299,500 | — | — |
| 2009-07-10 | $73.76 | $89.21 | 202,800 | — | — |
| 2009-07-09 | $73.65 | $89.07 | 302,600 | — | — |
| 2009-07-08 | $73.66 | $89.09 | 720,800 | — | — |
| 2009-07-07 | $74.45 | $90.04 | 387,800 | — | — |
| 2009-07-06 | $75.61 | $91.44 | 404,100 | — | — |
| 2009-07-02 | $74.09 | $89.61 | 594,000 | — | — |
| 2009-07-01 | $75.30 | $91.07 | 532,400 | — | — |
| 2009-06-30 | $75.53 | $91.35 | 694,500 | — | — |
| 2009-06-29 | $75.49 | $91.30 | 542,300 | — | — |
| 2009-06-26 | $76.34 | $92.33 | 595,300 | — | — |
| 2009-06-25 | $77.67 | $93.94 | 611,500 | — | — |
| 2009-06-24 | $76.06 | $91.99 | 564,200 | — | — |
| 2009-06-23 | $75.15 | $90.89 | 602,300 | — | — |
| 2009-06-22 | $74.67 | $90.31 | 814,300 | — | — |
| 2009-06-19 | $76.61 | $92.65 | 600,400 | — | — |
| 2009-06-18 | $76.27 | $92.24 | 342,800 | — | — |
| 2009-06-17 | $76.73 | $92.80 | 516,300 | — | — |
| 2009-06-16 | $75.72 | $91.58 | 543,800 | — | — |
| 2009-06-15 | $76.67 | $92.73 | 732,900 | — | — |
| 2009-06-12 | $78.84 | $95.35 | 232,500 | — | — |
| 2009-06-11 | $79.08 | $95.64 | 418,500 | — | — |
| 2009-06-10 | $79.04 | $95.59 | 467,000 | — | — |
| 2009-06-09 | $79.52 | $96.17 | 541,800 | — | — |
| 2009-06-08 | $79.85 | $96.57 | 540,300 | — | — |
| 2009-06-05 | $79.80 | $96.51 | 763,700 | — | — |
| 2009-06-04 | $79.64 | $96.32 | 450,800 | — | — |
| 2009-06-03 | $78.94 | $95.47 | 614,800 | — | — |
| 2009-06-02 | $80.99 | $97.95 | 783,100 | — | — |
| 2009-06-01 | $81.72 | $98.83 | 1,046,700 | — | — |
| 2009-05-29 | $80.15 | $96.94 | 721,600 | — | — |
| 2009-05-28 | $79.51 | $96.16 | 905,000 | — | — |
| 2009-05-27 | $76.90 | $93.01 | 482,100 | — | — |
| 2009-05-26 | $77.79 | $94.08 | 807,700 | — | — |
| 2009-05-22 | $75.32 | $91.09 | 494,700 | — | — |
| 2009-05-21 | $75.83 | $91.71 | 840,900 | — | — |
| 2009-05-20 | $76.27 | $92.24 | 949,800 | — | — |
| 2009-05-19 | $76.82 | $92.91 | 539,400 | — | — |
| 2009-05-18 | $76.47 | $92.49 | 806,500 | — | — |
| 2009-05-15 | $74.40 | $89.98 | 565,500 | — | — |
| 2009-05-14 | $73.52 | $88.92 | 712,400 | — | — |
| 2009-05-13 | $73.54 | $88.94 | 1,634,300 | — | — |
| 2009-05-12 | $77.05 | $93.19 | 708,800 | — | — |
| 2009-05-11 | $76.79 | $92.87 | 906,600 | — | — |
| 2009-05-08 | $79.17 | $95.75 | 1,282,300 | — | — |
| 2009-05-07 | $80.24 | $97.04 | 1,260,600 | — | — |
| 2009-05-06 | $83.54 | $101.04 | 1,034,000 | — | — |
| 2009-05-05 | $82.24 | $99.46 | 780,600 | — | — |
| 2009-05-04 | $81.59 | $98.68 | 936,100 | — | — |
| 2009-05-01 | $79.17 | $95.75 | 875,600 | — | — |
| 2009-04-30 | $79.16 | $95.74 | 1,408,500 | — | — |
| 2009-04-29 | $78.33 | $94.73 | 1,034,200 | — | — |
| 2009-04-28 | $76.93 | $93.04 | 892,300 | — | — |
| 2009-04-27 | $78.59 | $95.05 | 711,900 | — | — |
| 2009-04-24 | $80.92 | $97.87 | 1,865,500 | — | — |
| 2009-04-23 | $80.00 | $96.75 | 1,218,100 | — | — |
| 2009-04-22 | $78.29 | $94.69 | 1,221,800 | — | — |
| 2009-04-21 | $76.47 | $92.49 | 528,000 | — | — |
| 2009-04-20 | $75.79 | $91.66 | 915,100 | — | — |
| 2009-04-17 | $77.14 | $93.30 | 828,800 | — | — |
| 2009-04-16 | $76.69 | $92.75 | 1,032,000 | — | — |
| 2009-04-15 | $77.11 | $93.26 | 551,400 | — | — |
| 2009-04-14 | $75.85 | $91.74 | 875,300 | — | — |
| 2009-04-13 | $78.71 | $95.19 | 781,800 | — | — |
| 2009-04-09 | $79.19 | $95.77 | 943,400 | — | — |
| 2009-04-08 | $75.68 | $91.53 | 1,302,900 | — | — |
| 2009-04-07 | $73.23 | $88.57 | 849,500 | — | — |
| 2009-04-06 | $73.67 | $89.10 | 1,202,200 | — | — |
| 2009-04-03 | $75.11 | $90.84 | 1,854,200 | — | — |
| 2009-04-02 | $71.73 | $86.75 | 2,072,500 | — | — |
| 2009-04-01 | $67.90 | $82.12 | 2,482,900 | — | — |
| 2009-03-31 | $63.30 | $76.56 | 1,180,600 | — | — |
| 2009-03-30 | $63.53 | $76.84 | 999,500 | — | — |
| 2009-03-27 | $65.59 | $79.33 | 633,200 | — | — |
| 2009-03-26 | $67.07 | $81.12 | 1,521,300 | — | — |
| 2009-03-25 | $65.97 | $78.91 | 1,532,900 | — | — |
| 2009-03-24 | $63.59 | $76.06 | 981,800 | — | — |
| 2009-03-23 | $65.38 | $78.20 | 1,039,100 | — | — |
| 2009-03-20 | $60.60 | $72.48 | 647,900 | — | — |
| 2009-03-19 | $62.20 | $74.40 | 766,700 | — | — |
| 2009-03-18 | $63.27 | $75.68 | 1,034,200 | — | — |
| 2009-03-17 | $62.40 | $74.64 | 1,018,500 | — | — |
| 2009-03-16 | $60.46 | $72.32 | 1,073,300 | — | — |
| 2009-03-13 | $60.39 | $72.23 | 714,300 | — | — |
| 2009-03-12 | $59.77 | $71.49 | 895,000 | — | — |
| 2009-03-11 | $59.62 | $71.31 | 1,325,500 | — | — |
| 2009-03-10 | $60.18 | $71.98 | 1,062,300 | — | — |
| 2009-03-09 | $57.68 | $68.99 | 1,227,200 | — | — |
| 2009-03-06 | $58.25 | $69.67 | 1,568,700 | — | — |
| 2009-03-05 | $58.69 | $70.20 | 1,309,100 | — | — |
| 2009-03-04 | $60.95 | $72.90 | 1,183,000 | — | — |
| 2009-03-03 | $61.01 | $72.98 | 2,037,800 | — | — |
| 2009-03-02 | $60.66 | $72.56 | 1,127,900 | — | — |
| 2009-02-27 | $63.14 | $75.52 | 1,312,800 | — | — |
| 2009-02-26 | $62.60 | $74.88 | 1,821,400 | — | — |
| 2009-02-25 | $65.54 | $78.39 | 1,107,900 | — | — |
| 2009-02-24 | $66.66 | $79.73 | 1,657,900 | — | — |
| 2009-02-23 | $61.90 | $74.04 | 896,300 | — | — |
| 2009-02-20 | $64.74 | $77.44 | 1,335,600 | — | — |
| 2009-02-19 | $66.02 | $78.97 | 722,000 | — | — |
| 2009-02-18 | $66.03 | $78.98 | 1,320,000 | — | — |
| 2009-02-17 | $63.45 | $75.89 | 1,020,200 | — | — |
| 2009-02-13 | $65.45 | $78.29 | 1,514,100 | — | — |
| 2009-02-12 | $67.46 | $80.69 | 1,567,000 | — | — |
| 2009-02-11 | $67.40 | $80.62 | 915,000 | — | — |
| 2009-02-10 | $67.24 | $80.43 | 876,000 | — | — |
| 2009-02-09 | $71.14 | $85.09 | 954,000 | — | — |
| 2009-02-06 | $69.38 | $82.99 | 1,535,800 | — | — |
| 2009-02-05 | $68.81 | $82.31 | 1,460,400 | — | — |
| 2009-02-04 | $66.93 | $80.06 | 1,212,800 | — | — |
| 2009-02-03 | $65.59 | $78.45 | 860,500 | — | — |
| 2009-02-02 | $63.88 | $76.41 | 975,800 | — | — |
| 2009-01-30 | $63.51 | $75.97 | 1,010,000 | — | — |
| 2009-01-29 | $65.10 | $77.87 | 1,240,900 | — | — |
| 2009-01-28 | $67.74 | $81.03 | 882,900 | — | — |
| 2009-01-27 | $66.30 | $79.30 | 1,280,500 | — | — |
| 2009-01-26 | $62.59 | $74.87 | 1,073,300 | — | — |
| 2009-01-23 | $62.58 | $74.85 | 1,802,300 | — | — |
| 2009-01-22 | $62.56 | $74.83 | 1,526,200 | — | — |
| 2009-01-21 | $67.52 | $80.76 | 1,423,800 | — | — |
| 2009-01-20 | $65.88 | $78.80 | 1,186,500 | — | — |
| 2009-01-16 | $66.57 | $79.63 | 1,126,800 | — | — |
| 2009-01-15 | $63.92 | $76.46 | 1,444,200 | — | — |
| 2009-01-14 | $62.14 | $74.33 | 1,249,300 | — | — |
| 2009-01-13 | $63.65 | $76.13 | 923,100 | — | — |
| 2009-01-12 | $65.62 | $78.49 | 918,500 | — | — |
| 2009-01-09 | $66.53 | $79.58 | 799,200 | — | — |
| 2009-01-08 | $68.38 | $81.79 | 1,008,800 | — | — |
| 2009-01-07 | $66.54 | $79.59 | 1,048,000 | — | — |
| 2009-01-06 | $66.41 | $79.43 | 1,228,500 | — | — |
| 2009-01-05 | $65.62 | $78.49 | 1,004,200 | — | — |
| 2009-01-02 | $66.37 | $79.39 | 677,200 | — | — |