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
- 1995-11-17 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 | $61.96 | $61.96 | 433,600 | — | — |
| 2009-12-30 | $62.23 | $62.23 | 386,900 | — | — |
| 2009-12-29 | $62.00 | $62.00 | 448,000 | — | — |
| 2009-12-28 | $61.77 | $61.77 | 312,100 | — | — |
| 2009-12-24 | $61.51 | $61.51 | 169,500 | — | — |
| 2009-12-23 | $61.47 | $61.47 | 474,400 | — | — |
| 2009-12-22 | $61.58 | $61.58 | 373,600 | — | — |
| 2009-12-21 | $60.98 | $60.98 | 523,400 | — | — |
| 2009-12-18 | $60.22 | $60.22 | 957,300 | — | — |
| 2009-12-17 | $60.67 | $60.67 | 821,500 | — | — |
| 2009-12-16 | $61.81 | $61.81 | 568,100 | — | — |
| 2009-12-15 | $62.58 | $62.58 | 853,000 | — | — |
| 2009-12-14 | $61.88 | $61.88 | 707,700 | — | — |
| 2009-12-11 | $61.21 | $61.21 | 808,000 | — | — |
| 2009-12-10 | $60.75 | $60.75 | 1,097,100 | — | — |
| 2009-12-09 | $59.44 | $59.44 | 547,900 | — | — |
| 2009-12-08 | $59.23 | $59.23 | 781,500 | — | — |
| 2009-12-07 | $59.94 | $59.94 | 808,500 | — | — |
| 2009-12-04 | $59.43 | $59.43 | 870,700 | — | — |
| 2009-12-03 | $59.01 | $59.01 | 413,500 | — | — |
| 2009-12-02 | $59.61 | $59.61 | 769,100 | — | — |
| 2009-12-01 | $59.37 | $59.37 | 929,700 | — | — |
| 2009-11-30 | $58.78 | $58.78 | 873,800 | — | — |
| 2009-11-27 | $59.02 | $59.02 | 407,100 | — | — |
| 2009-11-25 | $59.78 | $59.78 | 527,300 | — | — |
| 2009-11-24 | $59.42 | $59.42 | 1,227,500 | — | — |
| 2009-11-23 | $59.03 | $59.03 | 1,076,100 | — | — |
| 2009-11-20 | $59.04 | $59.04 | 1,110,200 | — | — |
| 2009-11-19 | $59.37 | $59.37 | 890,600 | — | — |
| 2009-11-18 | $59.97 | $59.97 | 1,175,300 | — | — |
| 2009-11-17 | $60.37 | $60.37 | 1,055,600 | — | — |
| 2009-11-16 | $60.85 | $60.85 | 1,170,600 | — | — |
| 2009-11-13 | $60.72 | $60.72 | 1,188,100 | — | — |
| 2009-11-12 | $59.48 | $59.48 | 883,500 | — | — |
| 2009-11-11 | $60.15 | $60.15 | 1,012,200 | — | — |
| 2009-11-10 | $60.66 | $60.66 | 768,600 | — | — |
| 2009-11-09 | $61.10 | $61.10 | 987,800 | — | — |
| 2009-11-06 | $59.23 | $59.23 | 843,800 | — | — |
| 2009-11-05 | $59.56 | $59.56 | 1,614,400 | — | — |
| 2009-11-04 | $57.28 | $57.28 | 966,400 | — | — |
| 2009-11-03 | $57.93 | $57.93 | 984,100 | — | — |
| 2009-11-02 | $58.00 | $58.00 | 1,274,700 | — | — |
| 2009-10-30 | $57.43 | $57.43 | 1,730,900 | — | — |
| 2009-10-29 | $57.89 | $57.89 | 1,902,300 | — | — |
| 2009-10-28 | $57.40 | $57.40 | 3,401,100 | — | — |
| 2009-10-27 | $57.19 | $57.19 | 2,442,000 | — | — |
| 2009-10-26 | $56.32 | $56.32 | 1,717,100 | — | — |
| 2009-10-23 | $56.99 | $56.99 | 1,229,600 | — | — |
| 2009-10-22 | $57.30 | $57.30 | 1,098,100 | — | — |
| 2009-10-21 | $58.14 | $58.14 | 527,300 | — | — |
| 2009-10-20 | $58.48 | $58.48 | 571,200 | — | — |
| 2009-10-19 | $58.82 | $58.82 | 593,300 | — | — |
| 2009-10-16 | $57.47 | $57.47 | 706,100 | — | — |
| 2009-10-15 | $58.27 | $58.27 | 536,900 | — | — |
| 2009-10-14 | $58.18 | $58.18 | 1,084,200 | — | — |
| 2009-10-13 | $57.37 | $57.37 | 700,400 | — | — |
| 2009-10-12 | $57.62 | $57.62 | 415,800 | — | — |
| 2009-10-09 | $57.75 | $57.75 | 367,900 | — | — |
| 2009-10-08 | $57.22 | $57.22 | 541,400 | — | — |
| 2009-10-07 | $56.61 | $56.61 | 650,600 | — | — |
| 2009-10-06 | $56.21 | $56.21 | 782,400 | — | — |
| 2009-10-05 | $55.48 | $55.48 | 902,900 | — | — |
| 2009-10-02 | $53.90 | $53.90 | 846,200 | — | — |
| 2009-10-01 | $54.14 | $54.14 | 1,273,900 | — | — |
| 2009-09-30 | $55.86 | $55.86 | 894,400 | — | — |
| 2009-09-29 | $55.40 | $55.40 | 759,700 | — | — |
| 2009-09-28 | $55.43 | $55.43 | 679,000 | — | — |
| 2009-09-25 | $54.77 | $54.77 | 789,700 | — | — |
| 2009-09-24 | $55.09 | $55.09 | 933,800 | — | — |
| 2009-09-23 | $55.48 | $55.48 | 486,300 | — | — |
| 2009-09-22 | $55.76 | $55.76 | 561,500 | — | — |
| 2009-09-21 | $56.30 | $56.30 | 1,308,300 | — | — |
| 2009-09-18 | $55.32 | $55.32 | 742,800 | — | — |
| 2009-09-17 | $55.59 | $55.59 | 1,023,700 | — | — |
| 2009-09-16 | $54.81 | $54.81 | 660,100 | — | — |
| 2009-09-15 | $53.64 | $53.64 | 871,100 | — | — |
| 2009-09-14 | $54.40 | $54.40 | 741,400 | — | — |
| 2009-09-11 | $54.61 | $54.61 | 981,800 | — | — |
| 2009-09-10 | $54.46 | $54.46 | 1,008,600 | — | — |
| 2009-09-09 | $53.34 | $53.34 | 1,167,500 | — | — |
| 2009-09-08 | $51.87 | $51.87 | 1,033,800 | — | — |
| 2009-09-04 | $50.76 | $50.76 | 586,500 | — | — |
| 2009-09-03 | $50.34 | $50.34 | 863,900 | — | — |
| 2009-09-02 | $50.33 | $50.33 | 860,700 | — | — |
| 2009-09-01 | $50.33 | $50.33 | 1,002,200 | — | — |
| 2009-08-31 | $50.28 | $50.28 | 911,300 | — | — |
| 2009-08-28 | $50.96 | $50.96 | 515,200 | — | — |
| 2009-08-27 | $51.73 | $51.73 | 647,400 | — | — |
| 2009-08-26 | $52.17 | $52.17 | 420,200 | — | — |
| 2009-08-25 | $52.23 | $52.23 | 956,800 | — | — |
| 2009-08-24 | $51.48 | $51.48 | 586,700 | — | — |
| 2009-08-21 | $51.80 | $51.80 | 978,600 | — | — |
| 2009-08-20 | $50.38 | $50.38 | 554,000 | — | — |
| 2009-08-19 | $50.29 | $50.29 | 650,200 | — | — |
| 2009-08-18 | $49.92 | $49.92 | 900,900 | — | — |
| 2009-08-17 | $50.39 | $50.39 | 768,300 | — | — |
| 2009-08-14 | $51.31 | $51.31 | 964,600 | — | — |
| 2009-08-13 | $52.59 | $52.59 | 927,900 | — | — |
| 2009-08-12 | $51.68 | $51.68 | 646,100 | — | — |
| 2009-08-11 | $51.59 | $51.59 | 910,000 | — | — |
| 2009-08-10 | $51.76 | $51.76 | 348,700 | — | — |
| 2009-08-07 | $51.28 | $51.28 | 414,000 | — | — |
| 2009-08-06 | $50.77 | $50.77 | 508,100 | — | — |
| 2009-08-05 | $51.32 | $51.32 | 550,500 | — | — |
| 2009-08-04 | $51.99 | $51.99 | 684,300 | — | — |
| 2009-08-03 | $51.96 | $51.96 | 813,300 | — | — |
| 2009-07-31 | $50.25 | $50.25 | 787,600 | — | — |
| 2009-07-30 | $50.44 | $50.44 | 753,300 | — | — |
| 2009-07-29 | $50.76 | $50.76 | 1,550,300 | — | — |
| 2009-07-28 | $50.88 | $50.88 | 2,760,400 | — | — |
| 2009-07-27 | $52.44 | $52.44 | 945,900 | — | — |
| 2009-07-24 | $51.86 | $51.86 | 604,300 | — | — |
| 2009-07-23 | $51.50 | $51.50 | 894,900 | — | — |
| 2009-07-22 | $51.16 | $51.16 | 517,400 | — | — |
| 2009-07-21 | $51.50 | $51.50 | 485,600 | — | — |
| 2009-07-20 | $50.77 | $50.77 | 669,800 | — | — |
| 2009-07-17 | $50.28 | $50.28 | 600,800 | — | — |
| 2009-07-16 | $49.96 | $49.96 | 940,800 | — | — |
| 2009-07-15 | $49.33 | $49.33 | 776,100 | — | — |
| 2009-07-14 | $48.81 | $48.81 | 618,000 | — | — |
| 2009-07-13 | $49.00 | $49.00 | 704,500 | — | — |
| 2009-07-10 | $48.94 | $48.94 | 703,000 | — | — |
| 2009-07-09 | $48.56 | $48.56 | 532,500 | — | — |
| 2009-07-08 | $48.81 | $48.81 | 1,146,100 | — | — |
| 2009-07-07 | $49.84 | $49.84 | 1,166,400 | — | — |
| 2009-07-06 | $49.62 | $49.62 | 877,100 | — | — |
| 2009-07-02 | $49.02 | $49.02 | 1,285,800 | — | — |
| 2009-07-01 | $51.30 | $51.30 | 899,700 | — | — |
| 2009-06-30 | $51.47 | $51.47 | 833,400 | — | — |
| 2009-06-29 | $51.52 | $51.52 | 518,000 | — | — |
| 2009-06-26 | $50.98 | $50.98 | 762,900 | — | — |
| 2009-06-25 | $51.11 | $51.11 | 1,550,800 | — | — |
| 2009-06-24 | $50.43 | $50.43 | 1,530,400 | — | — |
| 2009-06-23 | $48.86 | $48.86 | 1,286,600 | — | — |
| 2009-06-22 | $49.16 | $49.16 | 1,056,400 | — | — |
| 2009-06-19 | $49.07 | $49.07 | 1,126,200 | — | — |
| 2009-06-18 | $48.75 | $48.75 | 763,300 | — | — |
| 2009-06-17 | $48.43 | $48.43 | 1,545,400 | — | — |
| 2009-06-16 | $47.99 | $47.99 | 962,000 | — | — |
| 2009-06-15 | $47.70 | $47.70 | 1,004,700 | — | — |
| 2009-06-12 | $48.34 | $48.34 | 768,900 | — | — |
| 2009-06-11 | $48.17 | $48.17 | 964,700 | — | — |
| 2009-06-10 | $46.83 | $46.83 | 622,200 | — | — |
| 2009-06-09 | $46.82 | $46.82 | 872,100 | — | — |
| 2009-06-08 | $46.54 | $46.54 | 1,144,000 | — | — |
| 2009-06-05 | $46.69 | $46.69 | 735,300 | — | — |
| 2009-06-04 | $47.00 | $47.00 | 1,275,800 | — | — |
| 2009-06-03 | $47.78 | $47.78 | 2,020,500 | — | — |
| 2009-06-02 | $48.03 | $48.03 | 2,792,600 | — | — |
| 2009-06-01 | $44.80 | $44.80 | 1,164,200 | — | — |
| 2009-05-29 | $43.32 | $43.32 | 1,411,700 | — | — |
| 2009-05-28 | $44.01 | $44.01 | 749,600 | — | — |
| 2009-05-27 | $44.30 | $44.30 | 807,000 | — | — |
| 2009-05-26 | $44.88 | $44.88 | 789,600 | — | — |
| 2009-05-22 | $43.19 | $43.19 | 583,300 | — | — |
| 2009-05-21 | $43.66 | $43.66 | 850,300 | — | — |
| 2009-05-20 | $45.36 | $45.36 | 920,700 | — | — |
| 2009-05-19 | $44.91 | $44.91 | 963,600 | — | — |
| 2009-05-18 | $44.15 | $44.15 | 986,600 | — | — |
| 2009-05-15 | $43.48 | $43.48 | 1,388,300 | — | — |
| 2009-05-14 | $44.22 | $44.22 | 1,497,300 | — | — |
| 2009-05-13 | $44.05 | $44.05 | 1,343,500 | — | — |
| 2009-05-12 | $44.55 | $44.55 | 1,352,400 | — | — |
| 2009-05-11 | $43.86 | $43.86 | 910,700 | — | — |
| 2009-05-08 | $44.45 | $44.45 | 989,200 | — | — |
| 2009-05-07 | $44.33 | $44.33 | 934,900 | — | — |
| 2009-05-06 | $44.53 | $44.53 | 865,000 | — | — |
| 2009-05-05 | $45.10 | $45.10 | 984,400 | — | — |
| 2009-05-04 | $45.11 | $45.11 | 1,166,000 | — | — |
| 2009-05-01 | $44.46 | $44.46 | 1,143,200 | — | — |
| 2009-04-30 | $44.17 | $44.17 | 1,695,100 | — | — |
| 2009-04-29 | $43.88 | $43.88 | 2,556,800 | — | — |
| 2009-04-28 | $43.83 | $43.83 | 5,851,400 | — | — |
| 2009-04-27 | $37.70 | $37.70 | 1,811,300 | — | — |
| 2009-04-24 | $37.52 | $37.52 | 1,309,600 | — | — |
| 2009-04-23 | $35.89 | $35.89 | 1,911,300 | — | — |
| 2009-04-22 | $36.91 | $36.91 | 1,275,100 | — | — |
| 2009-04-21 | $37.31 | $37.31 | 1,055,200 | — | — |
| 2009-04-20 | $38.00 | $38.00 | 728,100 | — | — |
| 2009-04-17 | $39.46 | $39.46 | 1,133,700 | — | — |
| 2009-04-16 | $39.00 | $39.00 | 1,188,800 | — | — |
| 2009-04-15 | $37.99 | $37.99 | 1,441,900 | — | — |
| 2009-04-14 | $38.47 | $38.47 | 1,074,300 | — | — |
| 2009-04-13 | $39.57 | $39.57 | 1,008,800 | — | — |
| 2009-04-09 | $40.00 | $40.00 | 1,185,600 | — | — |
| 2009-04-08 | $39.60 | $39.60 | 905,600 | — | — |
| 2009-04-07 | $39.00 | $39.00 | 1,270,700 | — | — |
| 2009-04-06 | $39.34 | $39.34 | 1,357,000 | — | — |
| 2009-04-03 | $39.10 | $39.10 | 1,165,700 | — | — |
| 2009-04-02 | $39.14 | $39.14 | 1,980,300 | — | — |
| 2009-04-01 | $38.10 | $38.10 | 2,266,700 | — | — |
| 2009-03-31 | $36.95 | $36.95 | 1,359,400 | — | — |
| 2009-03-30 | $36.39 | $36.39 | 1,828,300 | — | — |
| 2009-03-27 | $37.31 | $37.31 | 4,949,100 | — | — |
| 2009-03-26 | $34.17 | $34.17 | 2,046,700 | — | — |
| 2009-03-25 | $32.62 | $32.62 | 1,518,000 | — | — |
| 2009-03-24 | $32.48 | $32.48 | 1,127,600 | — | — |
| 2009-03-23 | $33.54 | $33.54 | 2,014,200 | — | — |
| 2009-03-20 | $31.99 | $31.99 | 1,267,200 | — | — |
| 2009-03-19 | $32.40 | $32.40 | 1,265,300 | — | — |
| 2009-03-18 | $32.39 | $32.39 | 1,866,200 | — | — |
| 2009-03-17 | $32.93 | $32.93 | 1,966,100 | — | — |
| 2009-03-16 | $31.80 | $31.80 | 1,216,900 | — | — |
| 2009-03-13 | $31.62 | $31.62 | 2,468,700 | — | — |
| 2009-03-12 | $30.75 | $30.75 | 4,929,100 | — | — |
| 2009-03-11 | $32.16 | $32.16 | 2,543,400 | — | — |
| 2009-03-10 | $33.53 | $33.53 | 1,962,600 | — | — |
| 2009-03-09 | $31.75 | $31.75 | 2,108,900 | — | — |
| 2009-03-06 | $33.24 | $33.24 | 1,068,900 | — | — |
| 2009-03-05 | $33.53 | $33.53 | 1,233,600 | — | — |
| 2009-03-04 | $34.85 | $34.85 | 1,098,500 | — | — |
| 2009-03-03 | $33.63 | $33.63 | 1,217,100 | — | — |
| 2009-03-02 | $33.49 | $33.49 | 1,045,300 | — | — |
| 2009-02-27 | $35.22 | $35.22 | 1,305,100 | — | — |
| 2009-02-26 | $35.47 | $35.47 | 1,234,800 | — | — |
| 2009-02-25 | $36.66 | $36.66 | 944,100 | — | — |
| 2009-02-24 | $37.73 | $37.73 | 1,333,300 | — | — |
| 2009-02-23 | $36.40 | $36.40 | 871,000 | — | — |
| 2009-02-20 | $37.36 | $37.36 | 1,388,400 | — | — |
| 2009-02-19 | $37.75 | $37.75 | 1,037,300 | — | — |
| 2009-02-18 | $37.65 | $37.65 | 2,207,100 | — | — |
| 2009-02-17 | $39.21 | $39.21 | 1,387,800 | — | — |
| 2009-02-13 | $40.91 | $40.91 | 1,294,700 | — | — |
| 2009-02-12 | $40.11 | $40.11 | 1,264,800 | — | — |
| 2009-02-11 | $39.14 | $39.14 | 1,440,100 | — | — |
| 2009-02-10 | $39.35 | $39.35 | 1,496,600 | — | — |
| 2009-02-09 | $41.03 | $41.03 | 1,248,400 | — | — |
| 2009-02-06 | $41.76 | $41.76 | 990,700 | — | — |
| 2009-02-05 | $41.06 | $41.06 | 2,189,600 | — | — |
| 2009-02-04 | $39.59 | $39.59 | 3,772,800 | — | — |
| 2009-02-03 | $37.05 | $37.05 | 939,000 | — | — |
| 2009-02-02 | $36.33 | $36.33 | 1,174,900 | — | — |
| 2009-01-30 | $36.17 | $36.17 | 1,270,000 | — | — |
| 2009-01-29 | $36.94 | $36.94 | 968,100 | — | — |
| 2009-01-28 | $38.09 | $38.09 | 1,322,600 | — | — |
| 2009-01-27 | $37.83 | $37.83 | 2,753,800 | — | — |
| 2009-01-26 | $36.85 | $36.85 | 2,108,800 | — | — |
| 2009-01-23 | $36.51 | $36.51 | 1,824,400 | — | — |
| 2009-01-22 | $37.43 | $37.43 | 1,250,900 | — | — |
| 2009-01-21 | $38.15 | $38.15 | 2,086,100 | — | — |
| 2009-01-20 | $38.06 | $38.06 | 2,352,400 | — | — |
| 2009-01-16 | $38.67 | $38.67 | 1,600,200 | — | — |
| 2009-01-15 | $38.32 | $38.32 | 1,788,500 | — | — |
| 2009-01-14 | $36.54 | $36.54 | 1,529,900 | — | — |
| 2009-01-13 | $36.91 | $36.91 | 1,362,600 | — | — |
| 2009-01-12 | $36.18 | $36.18 | 1,125,200 | — | — |
| 2009-01-09 | $35.67 | $35.67 | 1,516,200 | — | — |
| 2009-01-08 | $36.49 | $36.49 | 2,158,400 | — | — |
| 2009-01-07 | $38.04 | $38.04 | 867,800 | — | — |
| 2009-01-06 | $39.02 | $39.02 | 1,417,800 | — | — |
| 2009-01-05 | $38.30 | $38.30 | 1,185,400 | — | — |
| 2009-01-02 | $38.09 | $38.09 | 725,700 | — | — |