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
- 1973-02-21 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 | $78.45 | $109.61 | 163,700 | — | — |
| 2009-12-30 | $79.83 | $111.54 | 250,200 | — | — |
| 2009-12-29 | $80.52 | $112.51 | 97,700 | — | — |
| 2009-12-28 | $81.50 | $113.88 | 92,700 | — | — |
| 2009-12-24 | $81.78 | $114.27 | 26,500 | — | — |
| 2009-12-23 | $81.39 | $113.72 | 156,600 | — | — |
| 2009-12-22 | $81.72 | $114.18 | 216,600 | — | — |
| 2009-12-21 | $82.35 | $114.85 | 195,600 | — | — |
| 2009-12-18 | $80.28 | $111.97 | 317,500 | — | — |
| 2009-12-17 | $80.13 | $111.76 | 163,200 | — | — |
| 2009-12-16 | $81.50 | $113.67 | 138,600 | — | — |
| 2009-12-15 | $81.56 | $113.75 | 208,500 | — | — |
| 2009-12-14 | $81.54 | $113.72 | 177,000 | — | — |
| 2009-12-11 | $80.83 | $112.73 | 143,900 | — | — |
| 2009-12-10 | $80.17 | $111.81 | 225,800 | — | — |
| 2009-12-09 | $80.44 | $112.19 | 338,800 | — | — |
| 2009-12-08 | $78.56 | $109.57 | 275,100 | — | — |
| 2009-12-07 | $77.75 | $108.44 | 210,600 | — | — |
| 2009-12-04 | $79.50 | $110.88 | 390,300 | — | — |
| 2009-12-03 | $77.47 | $108.05 | 190,300 | — | — |
| 2009-12-02 | $78.40 | $109.34 | 179,800 | — | — |
| 2009-12-01 | $76.88 | $107.22 | 127,800 | — | — |
| 2009-11-30 | $76.64 | $106.89 | 228,500 | — | — |
| 2009-11-27 | $76.11 | $106.15 | 131,400 | — | — |
| 2009-11-25 | $77.07 | $107.49 | 84,400 | — | — |
| 2009-11-24 | $76.62 | $106.86 | 181,700 | — | — |
| 2009-11-23 | $75.96 | $105.94 | 225,800 | — | — |
| 2009-11-20 | $75.88 | $105.83 | 148,700 | — | — |
| 2009-11-19 | $76.18 | $106.25 | 258,400 | — | — |
| 2009-11-18 | $78.48 | $109.46 | 280,100 | — | — |
| 2009-11-17 | $78.54 | $109.54 | 201,600 | — | — |
| 2009-11-16 | $78.64 | $109.68 | 249,800 | — | — |
| 2009-11-13 | $76.36 | $106.50 | 235,200 | — | — |
| 2009-11-12 | $75.94 | $105.91 | 237,900 | — | — |
| 2009-11-11 | $76.89 | $107.24 | 262,000 | — | — |
| 2009-11-10 | $77.11 | $107.55 | 452,700 | — | — |
| 2009-11-09 | $79.37 | $110.70 | 409,800 | — | — |
| 2009-11-06 | $78.08 | $108.90 | 435,500 | — | — |
| 2009-11-05 | $79.14 | $110.38 | 574,300 | — | — |
| 2009-11-04 | $74.57 | $104.00 | 377,800 | — | — |
| 2009-11-03 | $73.98 | $103.18 | 266,400 | — | — |
| 2009-11-02 | $72.34 | $100.89 | 353,300 | — | — |
| 2009-10-30 | $72.27 | $100.80 | 434,900 | — | — |
| 2009-10-29 | $74.24 | $103.54 | 528,900 | — | — |
| 2009-10-28 | $72.59 | $101.24 | 308,000 | — | — |
| 2009-10-27 | $75.59 | $105.43 | 392,600 | — | — |
| 2009-10-26 | $75.79 | $105.70 | 336,700 | — | — |
| 2009-10-23 | $76.18 | $106.25 | 430,400 | — | — |
| 2009-10-22 | $77.60 | $108.23 | 304,600 | — | — |
| 2009-10-21 | $77.25 | $107.74 | 376,300 | — | — |
| 2009-10-20 | $78.06 | $108.87 | 579,000 | — | — |
| 2009-10-19 | $76.11 | $106.15 | 1,020,100 | — | — |
| 2009-10-16 | $79.67 | $111.12 | 1,639,500 | — | — |
| 2009-10-15 | $88.50 | $123.43 | 347,400 | — | — |
| 2009-10-14 | $87.62 | $122.20 | 340,200 | — | — |
| 2009-10-13 | $85.75 | $119.60 | 172,600 | — | — |
| 2009-10-12 | $87.05 | $121.41 | 66,900 | — | — |
| 2009-10-09 | $86.96 | $121.28 | 105,500 | — | — |
| 2009-10-08 | $86.84 | $121.12 | 295,100 | — | — |
| 2009-10-07 | $83.82 | $116.90 | 102,300 | — | — |
| 2009-10-06 | $83.99 | $117.14 | 148,000 | — | — |
| 2009-10-05 | $83.41 | $116.33 | 192,200 | — | — |
| 2009-10-02 | $80.41 | $112.15 | 164,900 | — | — |
| 2009-10-01 | $81.55 | $113.74 | 163,200 | — | — |
| 2009-09-30 | $85.18 | $118.80 | 126,200 | — | — |
| 2009-09-29 | $86.33 | $120.40 | 168,100 | — | — |
| 2009-09-28 | $85.55 | $119.32 | 224,000 | — | — |
| 2009-09-25 | $82.74 | $115.40 | 108,600 | — | — |
| 2009-09-24 | $83.33 | $116.22 | 98,000 | — | — |
| 2009-09-23 | $84.93 | $118.45 | 187,500 | — | — |
| 2009-09-22 | $87.31 | $121.56 | 170,700 | — | — |
| 2009-09-21 | $87.25 | $121.48 | 221,500 | — | — |
| 2009-09-18 | $86.65 | $120.64 | 447,000 | — | — |
| 2009-09-17 | $87.36 | $121.63 | 300,000 | — | — |
| 2009-09-16 | $87.62 | $121.99 | 252,100 | — | — |
| 2009-09-15 | $87.11 | $121.28 | 186,500 | — | — |
| 2009-09-14 | $86.70 | $120.71 | 195,700 | — | — |
| 2009-09-11 | $84.73 | $117.97 | 191,900 | — | — |
| 2009-09-10 | $85.53 | $119.08 | 200,600 | — | — |
| 2009-09-09 | $85.22 | $118.65 | 327,100 | — | — |
| 2009-09-08 | $84.23 | $117.27 | 279,100 | — | — |
| 2009-09-04 | $81.63 | $113.65 | 231,000 | — | — |
| 2009-09-03 | $81.15 | $112.99 | 303,300 | — | — |
| 2009-09-02 | $79.22 | $110.30 | 461,300 | — | — |
| 2009-09-01 | $79.40 | $110.55 | 478,000 | — | — |
| 2009-08-31 | $82.33 | $114.63 | 279,700 | — | — |
| 2009-08-28 | $84.84 | $118.12 | 268,400 | — | — |
| 2009-08-27 | $86.14 | $119.93 | 268,600 | — | — |
| 2009-08-26 | $85.37 | $118.86 | 240,700 | — | — |
| 2009-08-25 | $85.48 | $119.01 | 487,600 | — | — |
| 2009-08-24 | $86.75 | $120.78 | 218,100 | — | — |
| 2009-08-21 | $88.00 | $122.52 | 281,500 | — | — |
| 2009-08-20 | $85.31 | $118.78 | 188,700 | — | — |
| 2009-08-19 | $84.20 | $117.23 | 270,600 | — | — |
| 2009-08-18 | $83.59 | $116.38 | 282,800 | — | — |
| 2009-08-17 | $81.04 | $112.83 | 216,600 | — | — |
| 2009-08-14 | $84.20 | $117.23 | 303,000 | — | — |
| 2009-08-13 | $86.01 | $119.75 | 397,700 | — | — |
| 2009-08-12 | $83.91 | $116.83 | 464,400 | — | — |
| 2009-08-11 | $79.91 | $111.26 | 281,900 | — | — |
| 2009-08-10 | $79.25 | $110.34 | 204,300 | — | — |
| 2009-08-07 | $79.42 | $110.58 | 354,700 | — | — |
| 2009-08-06 | $77.57 | $108.00 | 528,400 | — | — |
| 2009-08-05 | $75.44 | $105.04 | 282,000 | — | — |
| 2009-08-04 | $74.52 | $103.75 | 398,300 | — | — |
| 2009-08-03 | $73.88 | $102.86 | 404,500 | — | — |
| 2009-07-31 | $71.82 | $100.00 | 227,200 | — | — |
| 2009-07-30 | $70.98 | $98.83 | 287,100 | — | — |
| 2009-07-29 | $70.66 | $98.38 | 271,300 | — | — |
| 2009-07-28 | $72.43 | $100.84 | 328,700 | — | — |
| 2009-07-27 | $74.81 | $104.16 | 299,700 | — | — |
| 2009-07-24 | $73.57 | $102.43 | 669,900 | — | — |
| 2009-07-23 | $73.16 | $101.86 | 993,700 | — | — |
| 2009-07-22 | $74.83 | $104.19 | 589,100 | — | — |
| 2009-07-21 | $77.19 | $107.47 | 537,200 | — | — |
| 2009-07-20 | $76.95 | $107.14 | 403,400 | — | — |
| 2009-07-17 | $73.81 | $102.77 | 450,100 | — | — |
| 2009-07-16 | $73.13 | $101.82 | 253,000 | — | — |
| 2009-07-15 | $70.58 | $98.27 | 496,600 | — | — |
| 2009-07-14 | $67.98 | $94.65 | 249,300 | — | — |
| 2009-07-13 | $68.20 | $94.96 | 371,500 | — | — |
| 2009-07-10 | $66.33 | $92.35 | 215,900 | — | — |
| 2009-07-09 | $66.46 | $92.53 | 348,300 | — | — |
| 2009-07-08 | $64.08 | $89.22 | 626,600 | — | — |
| 2009-07-07 | $64.86 | $90.31 | 400,300 | — | — |
| 2009-07-06 | $68.50 | $95.37 | 271,400 | — | — |
| 2009-07-02 | $69.13 | $96.25 | 430,100 | — | — |
| 2009-07-01 | $72.81 | $101.37 | 507,400 | — | — |
| 2009-06-30 | $72.08 | $100.36 | 1,950,900 | — | — |
| 2009-06-29 | $70.48 | $98.13 | 520,100 | — | — |
| 2009-06-26 | $71.00 | $98.85 | 477,900 | — | — |
| 2009-06-25 | $70.68 | $98.41 | 211,000 | — | — |
| 2009-06-24 | $68.65 | $95.58 | 281,100 | — | — |
| 2009-06-23 | $67.91 | $94.34 | 315,100 | — | — |
| 2009-06-22 | $66.40 | $92.25 | 251,300 | — | — |
| 2009-06-19 | $68.91 | $95.73 | 172,200 | — | — |
| 2009-06-18 | $68.91 | $95.73 | 334,900 | — | — |
| 2009-06-17 | $69.93 | $97.15 | 334,100 | — | — |
| 2009-06-16 | $71.00 | $98.64 | 186,800 | — | — |
| 2009-06-15 | $71.49 | $99.32 | 263,800 | — | — |
| 2009-06-12 | $74.70 | $103.78 | 165,900 | — | — |
| 2009-06-11 | $75.44 | $104.80 | 156,800 | — | — |
| 2009-06-10 | $75.15 | $104.40 | 185,200 | — | — |
| 2009-06-09 | $74.76 | $103.86 | 137,800 | — | — |
| 2009-06-08 | $73.57 | $102.21 | 157,500 | — | — |
| 2009-06-05 | $74.81 | $103.93 | 276,900 | — | — |
| 2009-06-04 | $73.88 | $102.64 | 157,600 | — | — |
| 2009-06-03 | $70.84 | $98.41 | 243,600 | — | — |
| 2009-06-02 | $74.55 | $103.57 | 435,800 | — | — |
| 2009-06-01 | $71.50 | $99.33 | 378,300 | — | — |
| 2009-05-29 | $68.61 | $95.32 | 180,900 | — | — |
| 2009-05-28 | $66.84 | $92.86 | 202,300 | — | — |
| 2009-05-27 | $67.03 | $93.12 | 318,800 | — | — |
| 2009-05-26 | $67.59 | $93.90 | 274,900 | — | — |
| 2009-05-22 | $64.08 | $89.02 | 285,200 | — | — |
| 2009-05-21 | $64.77 | $89.98 | 256,300 | — | — |
| 2009-05-20 | $65.62 | $91.16 | 282,000 | — | — |
| 2009-05-19 | $66.19 | $91.95 | 359,200 | — | — |
| 2009-05-18 | $66.00 | $91.69 | 242,300 | — | — |
| 2009-05-15 | $61.78 | $85.83 | 190,800 | — | — |
| 2009-05-14 | $61.77 | $85.81 | 411,800 | — | — |
| 2009-05-13 | $61.74 | $85.77 | 308,800 | — | — |
| 2009-05-12 | $65.52 | $91.02 | 214,000 | — | — |
| 2009-05-11 | $66.08 | $91.80 | 258,000 | — | — |
| 2009-05-08 | $69.17 | $96.09 | 289,700 | — | — |
| 2009-05-07 | $66.16 | $91.91 | 304,600 | — | — |
| 2009-05-06 | $67.83 | $94.23 | 459,800 | — | — |
| 2009-05-05 | $67.44 | $93.69 | 365,700 | — | — |
| 2009-05-04 | $68.10 | $94.61 | 567,000 | — | — |
| 2009-05-01 | $64.11 | $89.06 | 243,000 | — | — |
| 2009-04-30 | $63.78 | $88.61 | 343,400 | — | — |
| 2009-04-29 | $62.83 | $87.29 | 228,900 | — | — |
| 2009-04-28 | $60.31 | $83.78 | 172,500 | — | — |
| 2009-04-27 | $60.97 | $84.70 | 225,700 | — | — |
| 2009-04-24 | $62.20 | $86.41 | 470,800 | — | — |
| 2009-04-23 | $62.53 | $86.87 | 348,900 | — | — |
| 2009-04-22 | $63.28 | $87.91 | 500,100 | — | — |
| 2009-04-21 | $63.06 | $87.60 | 435,500 | — | — |
| 2009-04-20 | $61.57 | $85.54 | 511,500 | — | — |
| 2009-04-17 | $64.68 | $89.86 | 1,300,400 | — | — |
| 2009-04-16 | $55.30 | $76.82 | 440,800 | — | — |
| 2009-04-15 | $55.28 | $76.80 | 325,400 | — | — |
| 2009-04-14 | $54.15 | $75.23 | 335,000 | — | — |
| 2009-04-13 | $55.01 | $76.42 | 213,400 | — | — |
| 2009-04-09 | $55.88 | $77.63 | 346,800 | — | — |
| 2009-04-08 | $51.71 | $71.84 | 178,200 | — | — |
| 2009-04-07 | $51.87 | $72.06 | 331,600 | — | — |
| 2009-04-06 | $53.96 | $74.96 | 231,900 | — | — |
| 2009-04-03 | $55.57 | $77.20 | 383,000 | — | — |
| 2009-04-02 | $52.08 | $72.35 | 711,600 | — | — |
| 2009-04-01 | $50.05 | $69.53 | 346,700 | — | — |
| 2009-03-31 | $50.21 | $69.75 | 190,700 | — | — |
| 2009-03-30 | $50.71 | $70.45 | 248,900 | — | — |
| 2009-03-27 | $53.44 | $74.24 | 196,900 | — | — |
| 2009-03-26 | $54.70 | $75.99 | 207,800 | — | — |
| 2009-03-25 | $52.00 | $72.24 | 209,900 | — | — |
| 2009-03-24 | $51.62 | $71.53 | 354,900 | — | — |
| 2009-03-23 | $52.60 | $72.89 | 379,600 | — | — |
| 2009-03-20 | $49.27 | $68.28 | 330,700 | — | — |
| 2009-03-19 | $51.48 | $71.34 | 230,100 | — | — |
| 2009-03-18 | $51.66 | $71.59 | 281,500 | — | — |
| 2009-03-17 | $50.40 | $69.84 | 293,400 | — | — |
| 2009-03-16 | $48.72 | $67.51 | 313,500 | — | — |
| 2009-03-13 | $50.20 | $69.56 | 223,300 | — | — |
| 2009-03-12 | $49.60 | $68.73 | 233,300 | — | — |
| 2009-03-11 | $48.15 | $66.72 | 291,800 | — | — |
| 2009-03-10 | $47.47 | $65.78 | 388,500 | — | — |
| 2009-03-09 | $42.81 | $59.32 | 247,900 | — | — |
| 2009-03-06 | $42.70 | $59.17 | 324,500 | — | — |
| 2009-03-05 | $44.55 | $61.73 | 332,700 | — | — |
| 2009-03-04 | $45.04 | $62.41 | 351,800 | — | — |
| 2009-03-03 | $42.68 | $59.14 | 552,900 | — | — |
| 2009-03-02 | $40.21 | $55.72 | 459,700 | — | — |
| 2009-02-27 | $43.56 | $60.36 | 315,700 | — | — |
| 2009-02-26 | $43.05 | $59.66 | 228,300 | — | — |
| 2009-02-25 | $43.82 | $60.72 | 293,600 | — | — |
| 2009-02-24 | $44.81 | $62.09 | 457,200 | — | — |
| 2009-02-23 | $42.06 | $58.28 | 488,000 | — | — |
| 2009-02-20 | $44.70 | $61.94 | 1,009,400 | — | — |
| 2009-02-19 | $44.32 | $61.42 | 701,100 | — | — |
| 2009-02-18 | $44.25 | $61.32 | 1,228,200 | — | — |
| 2009-02-17 | $38.45 | $53.28 | 565,000 | — | — |
| 2009-02-13 | $40.73 | $56.44 | 377,800 | — | — |
| 2009-02-12 | $40.94 | $56.73 | 269,300 | — | — |
| 2009-02-11 | $41.04 | $56.87 | 416,500 | — | — |
| 2009-02-10 | $41.08 | $56.93 | 609,500 | — | — |
| 2009-02-09 | $43.24 | $59.92 | 586,300 | — | — |
| 2009-02-06 | $42.16 | $58.42 | 527,000 | — | — |
| 2009-02-05 | $41.12 | $56.98 | 594,900 | — | — |
| 2009-02-04 | $42.58 | $59.00 | 566,300 | — | — |
| 2009-02-03 | $41.84 | $57.98 | 484,300 | — | — |
| 2009-02-02 | $39.54 | $54.79 | 490,500 | — | — |
| 2009-01-30 | $40.58 | $56.23 | 1,315,500 | — | — |
| 2009-01-29 | $46.48 | $64.41 | 439,200 | — | — |
| 2009-01-28 | $49.94 | $69.20 | 269,100 | — | — |
| 2009-01-27 | $48.93 | $67.80 | 194,200 | — | — |
| 2009-01-26 | $48.58 | $67.32 | 299,100 | — | — |
| 2009-01-23 | $49.44 | $68.51 | 374,300 | — | — |
| 2009-01-22 | $48.55 | $67.28 | 269,900 | — | — |
| 2009-01-21 | $50.89 | $70.52 | 267,800 | — | — |
| 2009-01-20 | $48.74 | $67.54 | 618,800 | — | — |
| 2009-01-16 | $53.09 | $73.57 | 209,500 | — | — |
| 2009-01-15 | $53.04 | $73.50 | 336,800 | — | — |
| 2009-01-14 | $52.42 | $72.64 | 334,200 | — | — |
| 2009-01-13 | $56.87 | $78.81 | 149,600 | — | — |
| 2009-01-12 | $56.15 | $77.81 | 238,500 | — | — |
| 2009-01-09 | $59.50 | $82.45 | 234,100 | — | — |
| 2009-01-08 | $61.72 | $85.53 | 378,600 | — | — |
| 2009-01-07 | $62.58 | $86.72 | 377,000 | — | — |
| 2009-01-06 | $66.87 | $92.66 | 334,800 | — | — |
| 2009-01-05 | $65.44 | $90.68 | 639,100 | — | — |
| 2009-01-02 | $64.76 | $89.74 | 363,200 | — | — |