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
- 2001-06-12 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 | $69.88 | $84.41 | 261,117 | — | — |
| 2009-12-30 | $70.44 | $85.09 | 147,149 | — | — |
| 2009-12-29 | $70.46 | $85.12 | 194,412 | — | — |
| 2009-12-28 | $70.30 | $84.93 | 195,356 | — | — |
| 2009-12-24 | $70.52 | $84.35 | 231,370 | — | — |
| 2009-12-23 | $70.17 | $83.94 | 268,138 | — | — |
| 2009-12-22 | $70.12 | $83.87 | 496,261 | — | — |
| 2009-12-21 | $69.70 | $83.37 | 523,970 | — | — |
| 2009-12-18 | $69.27 | $82.86 | 435,295 | — | — |
| 2009-12-17 | $69.56 | $83.21 | 269,044 | — | — |
| 2009-12-16 | $69.59 | $83.24 | 222,574 | — | — |
| 2009-12-15 | $69.11 | $82.67 | 498,451 | — | — |
| 2009-12-14 | $69.64 | $83.30 | 485,087 | — | — |
| 2009-12-11 | $70.20 | $83.97 | 340,052 | — | — |
| 2009-12-10 | $70.41 | $84.22 | 241,336 | — | — |
| 2009-12-09 | $71.02 | $84.95 | 178,255 | — | — |
| 2009-12-08 | $70.99 | $84.92 | 288,297 | — | — |
| 2009-12-07 | $71.60 | $85.65 | 305,964 | — | — |
| 2009-12-04 | $72.24 | $86.41 | 386,560 | — | — |
| 2009-12-03 | $71.92 | $86.03 | 279,123 | — | — |
| 2009-12-02 | $72.37 | $86.57 | 271,309 | — | — |
| 2009-12-01 | $72.11 | $86.25 | 320,460 | — | — |
| 2009-11-30 | $71.92 | $86.03 | 299,018 | — | — |
| 2009-11-27 | $71.68 | $85.74 | 73,990 | — | — |
| 2009-11-25 | $73.40 | $87.80 | 222,347 | — | — |
| 2009-11-24 | $73.51 | $87.93 | 302,000 | — | — |
| 2009-11-23 | $73.85 | $88.34 | 383,729 | — | — |
| 2009-11-20 | $73.35 | $87.74 | 355,454 | — | — |
| 2009-11-19 | $73.40 | $87.80 | 340,090 | — | — |
| 2009-11-18 | $73.91 | $88.41 | 304,605 | — | — |
| 2009-11-17 | $74.01 | $88.53 | 300,414 | — | — |
| 2009-11-16 | $74.70 | $89.36 | 865,796 | — | — |
| 2009-11-13 | $74.12 | $88.66 | 319,780 | — | — |
| 2009-11-12 | $73.99 | $88.50 | 287,315 | — | — |
| 2009-11-11 | $74.68 | $89.32 | 838,616 | — | — |
| 2009-11-10 | $74.49 | $89.10 | 474,668 | — | — |
| 2009-11-09 | $74.68 | $89.32 | 238,014 | — | — |
| 2009-11-06 | $73.25 | $87.61 | 205,813 | — | — |
| 2009-11-05 | $72.79 | $87.07 | 192,751 | — | — |
| 2009-11-04 | $71.74 | $85.81 | 405,812 | — | — |
| 2009-11-03 | $72.74 | $87.01 | 321,064 | — | — |
| 2009-11-02 | $72.11 | $86.25 | 413,211 | — | — |
| 2009-10-30 | $71.52 | $85.55 | 844,279 | — | — |
| 2009-10-29 | $71.52 | $85.55 | 457,756 | — | — |
| 2009-10-28 | $69.54 | $83.18 | 954,546 | — | — |
| 2009-10-27 | $69.06 | $82.61 | 884,256 | — | — |
| 2009-10-26 | $70.25 | $84.03 | 402,264 | — | — |
| 2009-10-23 | $70.52 | $84.35 | 287,768 | — | — |
| 2009-10-22 | $71.63 | $85.68 | 388,259 | — | — |
| 2009-10-21 | $71.26 | $85.24 | 373,800 | — | — |
| 2009-10-20 | $71.44 | $85.46 | 312,608 | — | — |
| 2009-10-19 | $72.85 | $87.14 | 350,773 | — | — |
| 2009-10-16 | $72.77 | $87.04 | 518,874 | — | — |
| 2009-10-15 | $72.48 | $86.69 | 482,030 | — | — |
| 2009-10-14 | $72.61 | $86.85 | 567,194 | — | — |
| 2009-10-13 | $72.87 | $87.17 | 642,278 | — | — |
| 2009-10-12 | $73.93 | $88.44 | 208,908 | — | — |
| 2009-10-09 | $73.80 | $88.28 | 293,242 | — | — |
| 2009-10-08 | $74.54 | $89.17 | 476,594 | — | — |
| 2009-10-07 | $74.57 | $89.20 | 464,061 | — | — |
| 2009-10-06 | $75.15 | $89.89 | 506,567 | — | — |
| 2009-10-05 | $74.91 | $89.61 | 547,035 | — | — |
| 2009-10-02 | $74.91 | $89.61 | 414,835 | — | — |
| 2009-10-01 | $74.78 | $89.45 | 334,993 | — | — |
| 2009-09-30 | $74.75 | $89.42 | 351,830 | — | — |
| 2009-09-29 | $74.86 | $89.55 | 282,974 | — | — |
| 2009-09-28 | $74.25 | $88.82 | 206,606 | — | — |
| 2009-09-25 | $72.90 | $86.38 | 471,913 | — | — |
| 2009-09-24 | $74.28 | $88.01 | 156,285 | — | — |
| 2009-09-23 | $74.75 | $88.57 | 195,016 | — | — |
| 2009-09-22 | $74.38 | $88.14 | 143,186 | — | — |
| 2009-09-21 | $73.85 | $87.51 | 173,537 | — | — |
| 2009-09-18 | $74.57 | $88.35 | 249,301 | — | — |
| 2009-09-17 | $74.38 | $88.14 | 310,456 | — | — |
| 2009-09-16 | $75.26 | $89.17 | 398,338 | — | — |
| 2009-09-15 | $73.67 | $87.29 | 299,886 | — | — |
| 2009-09-14 | $73.67 | $87.29 | 175,386 | — | — |
| 2009-09-11 | $72.66 | $86.09 | 379,576 | — | — |
| 2009-09-10 | $71.84 | $85.12 | 216,194 | — | — |
| 2009-09-09 | $70.91 | $84.02 | 291,505 | — | — |
| 2009-09-08 | $70.07 | $83.02 | 397,130 | — | — |
| 2009-09-04 | $69.27 | $82.08 | 311,437 | — | — |
| 2009-09-03 | $68.19 | $80.79 | 438,504 | — | — |
| 2009-09-02 | $67.26 | $79.69 | 806,566 | — | — |
| 2009-09-01 | $67.63 | $80.13 | 595,431 | — | — |
| 2009-08-31 | $68.32 | $80.95 | 426,499 | — | — |
| 2009-08-28 | $68.66 | $81.36 | 285,616 | — | — |
| 2009-08-27 | $68.64 | $81.32 | 552,018 | — | — |
| 2009-08-26 | $69.14 | $81.92 | 357,115 | — | — |
| 2009-08-25 | $70.01 | $82.96 | 480,708 | — | — |
| 2009-08-24 | $70.15 | $83.11 | 495,204 | — | — |
| 2009-08-21 | $68.95 | $81.70 | 537,560 | — | — |
| 2009-08-20 | $68.16 | $80.76 | 635,710 | — | — |
| 2009-08-19 | $68.26 | $80.88 | 639,334 | — | — |
| 2009-08-18 | $67.55 | $80.04 | 488,183 | — | — |
| 2009-08-17 | $67.87 | $80.41 | 493,015 | — | — |
| 2009-08-14 | $68.56 | $81.23 | 421,026 | — | — |
| 2009-08-13 | $69.01 | $81.76 | 837,635 | — | — |
| 2009-08-12 | $68.98 | $81.73 | 568,817 | — | — |
| 2009-08-11 | $68.87 | $81.61 | 508,492 | — | — |
| 2009-08-10 | $69.27 | $82.08 | 251,943 | — | — |
| 2009-08-07 | $69.56 | $82.42 | 146,319 | — | — |
| 2009-08-06 | $68.50 | $81.17 | 241,524 | — | — |
| 2009-08-05 | $67.92 | $80.48 | 278,972 | — | — |
| 2009-08-04 | $67.79 | $80.32 | 263,608 | — | — |
| 2009-08-03 | $67.10 | $79.50 | 501,244 | — | — |
| 2009-07-31 | $66.01 | $78.22 | 910,568 | — | — |
| 2009-07-30 | $64.03 | $75.86 | 1,301,582 | — | — |
| 2009-07-29 | $71.13 | $84.27 | 375,386 | — | — |
| 2009-07-28 | $69.25 | $82.05 | 130,237 | — | — |
| 2009-07-27 | $69.43 | $82.27 | 112,042 | — | — |
| 2009-07-24 | $69.01 | $81.76 | 123,216 | — | — |
| 2009-07-23 | $69.19 | $81.98 | 219,252 | — | — |
| 2009-07-22 | $68.21 | $80.82 | 302,302 | — | — |
| 2009-07-21 | $69.27 | $82.08 | 355,378 | — | — |
| 2009-07-20 | $70.23 | $83.21 | 295,884 | — | — |
| 2009-07-17 | $69.35 | $82.17 | 195,243 | — | — |
| 2009-07-16 | $69.75 | $82.64 | 355,794 | — | — |
| 2009-07-15 | $69.09 | $81.86 | 293,921 | — | — |
| 2009-07-14 | $67.55 | $80.04 | 204,416 | — | — |
| 2009-07-13 | $66.97 | $79.35 | 413,513 | — | — |
| 2009-07-10 | $64.82 | $76.80 | 182,785 | — | — |
| 2009-07-09 | $65.22 | $77.28 | 207,625 | — | — |
| 2009-07-08 | $64.26 | $76.15 | 358,247 | — | — |
| 2009-07-07 | $64.74 | $76.71 | 295,733 | — | — |
| 2009-07-06 | $64.72 | $76.68 | 475,801 | — | — |
| 2009-07-02 | $66.97 | $79.35 | 241,336 | — | — |
| 2009-07-01 | $68.58 | $81.26 | 223,329 | — | — |
| 2009-06-30 | $68.16 | $80.76 | 338,504 | — | — |
| 2009-06-29 | $68.40 | $81.04 | 131,785 | — | — |
| 2009-06-26 | $68.29 | $80.92 | 183,012 | — | — |
| 2009-06-25 | $69.17 | $81.14 | 314,269 | — | — |
| 2009-06-24 | $69.48 | $81.51 | 314,269 | — | — |
| 2009-06-23 | $68.90 | $80.83 | 185,088 | — | — |
| 2009-06-22 | $67.97 | $79.74 | 217,817 | — | — |
| 2009-06-19 | $69.17 | $81.14 | 295,733 | — | — |
| 2009-06-18 | $68.98 | $80.92 | 255,756 | — | — |
| 2009-06-17 | $68.21 | $80.02 | 273,083 | — | — |
| 2009-06-16 | $68.19 | $79.99 | 823,969 | — | — |
| 2009-06-15 | $72.32 | $84.83 | 252,170 | — | — |
| 2009-06-12 | $72.87 | $85.49 | 150,924 | — | — |
| 2009-06-11 | $73.32 | $86.01 | 340,278 | — | — |
| 2009-06-10 | $73.80 | $86.57 | 390,977 | — | — |
| 2009-06-09 | $75.44 | $88.50 | 229,256 | — | — |
| 2009-06-08 | $74.41 | $87.29 | 162,249 | — | — |
| 2009-06-05 | $74.23 | $87.07 | 262,853 | — | — |
| 2009-06-04 | $72.11 | $84.59 | 409,361 | — | — |
| 2009-06-03 | $72.58 | $85.14 | 338,466 | — | — |
| 2009-06-02 | $74.41 | $87.29 | 534,049 | — | — |
| 2009-06-01 | $72.26 | $84.77 | 381,501 | — | — |
| 2009-05-29 | $70.54 | $82.75 | 412,154 | — | — |
| 2009-05-28 | $69.91 | $82.01 | 177,916 | — | — |
| 2009-05-27 | $69.01 | $80.95 | 248,961 | — | — |
| 2009-05-26 | $72.34 | $84.86 | 353,793 | — | — |
| 2009-05-22 | $70.20 | $82.35 | 405,057 | — | — |
| 2009-05-21 | $70.41 | $82.60 | 280,935 | — | — |
| 2009-05-20 | $68.64 | $80.51 | 443,902 | — | — |
| 2009-05-19 | $67.92 | $79.68 | 586,824 | — | — |
| 2009-05-18 | $70.91 | $83.19 | 392,071 | — | — |
| 2009-05-15 | $69.59 | $81.63 | 547,413 | — | — |
| 2009-05-14 | $68.56 | $80.42 | 531,784 | — | — |
| 2009-05-13 | $66.83 | $78.40 | 514,381 | — | — |
| 2009-05-12 | $68.77 | $80.67 | 483,238 | — | — |
| 2009-05-11 | $70.20 | $82.35 | 504,453 | — | — |
| 2009-05-08 | $70.65 | $82.88 | 503,283 | — | — |
| 2009-05-07 | $68.85 | $80.76 | 441,939 | — | — |
| 2009-05-06 | $70.33 | $82.50 | 740,995 | — | — |
| 2009-05-05 | $69.32 | $81.32 | 452,018 | — | — |
| 2009-05-04 | $71.58 | $83.96 | 493,845 | — | — |
| 2009-05-01 | $70.20 | $82.35 | 489,731 | — | — |
| 2009-04-30 | $72.87 | $85.49 | 938,125 | — | — |
| 2009-04-29 | $68.85 | $80.76 | 586,861 | — | — |
| 2009-04-28 | $63.92 | $74.98 | 249,527 | — | — |
| 2009-04-27 | $63.74 | $74.77 | 530,727 | — | — |
| 2009-04-24 | $65.22 | $76.51 | 643,147 | — | — |
| 2009-04-23 | $65.48 | $76.82 | 436,012 | — | — |
| 2009-04-22 | $64.87 | $76.10 | 460,361 | — | — |
| 2009-04-21 | $65.43 | $76.75 | 741,712 | — | — |
| 2009-04-20 | $62.30 | $73.09 | 463,343 | — | — |
| 2009-04-17 | $64.08 | $75.17 | 637,522 | — | — |
| 2009-04-16 | $61.59 | $72.25 | 657,454 | — | — |
| 2009-04-15 | $62.20 | $72.96 | 333,974 | — | — |
| 2009-04-14 | $59.63 | $69.95 | 551,074 | — | — |
| 2009-04-13 | $59.81 | $70.17 | 365,156 | — | — |
| 2009-04-09 | $60.61 | $71.10 | 709,285 | — | — |
| 2009-04-08 | $59.07 | $69.30 | 392,147 | — | — |
| 2009-04-07 | $56.82 | $66.66 | 353,378 | — | — |
| 2009-04-06 | $57.40 | $67.34 | 404,265 | — | — |
| 2009-04-03 | $57.88 | $67.90 | 542,732 | — | — |
| 2009-04-02 | $58.81 | $68.99 | 868,288 | — | — |
| 2009-04-01 | $58.44 | $68.55 | 803,924 | — | — |
| 2009-03-31 | $58.28 | $68.36 | 405,850 | — | — |
| 2009-03-30 | $57.99 | $68.02 | 387,051 | — | — |
| 2009-03-27 | $59.21 | $69.45 | 352,245 | — | — |
| 2009-03-26 | $61.46 | $71.29 | 333,559 | — | — |
| 2009-03-25 | $60.77 | $70.49 | 401,660 | — | — |
| 2009-03-24 | $60.03 | $69.63 | 489,693 | — | — |
| 2009-03-23 | $62.17 | $72.11 | 410,493 | — | — |
| 2009-03-20 | $58.75 | $68.15 | 272,328 | — | — |
| 2009-03-19 | $59.05 | $68.49 | 435,295 | — | — |
| 2009-03-18 | $60.50 | $70.18 | 389,014 | — | — |
| 2009-03-17 | $58.70 | $68.09 | 350,244 | — | — |
| 2009-03-16 | $55.76 | $64.68 | 470,440 | — | — |
| 2009-03-13 | $56.64 | $65.69 | 379,689 | — | — |
| 2009-03-12 | $54.70 | $63.45 | 562,928 | — | — |
| 2009-03-11 | $52.58 | $60.99 | 494,412 | — | — |
| 2009-03-10 | $52.53 | $60.93 | 715,778 | — | — |
| 2009-03-09 | $49.88 | $57.86 | 898,223 | — | — |
| 2009-03-06 | $51.36 | $59.58 | 1,018,004 | — | — |
| 2009-03-05 | $52.48 | $60.87 | 1,069,269 | — | — |
| 2009-03-04 | $52.19 | $60.53 | 1,059,303 | — | — |
| 2009-03-03 | $52.00 | $60.32 | 1,202,979 | — | — |
| 2009-03-02 | $55.55 | $64.43 | 709,964 | — | — |
| 2009-02-27 | $57.99 | $67.26 | 632,199 | — | — |
| 2009-02-26 | $58.52 | $67.87 | 567,722 | — | — |
| 2009-02-25 | $59.44 | $68.95 | 550,017 | — | — |
| 2009-02-24 | $60.08 | $69.69 | 895,090 | — | — |
| 2009-02-23 | $57.09 | $66.22 | 366,477 | — | — |
| 2009-02-20 | $59.95 | $69.53 | 1,234,312 | — | — |
| 2009-02-19 | $61.40 | $71.22 | 709,473 | — | — |
| 2009-02-18 | $63.97 | $74.20 | 566,778 | — | — |
| 2009-02-17 | $63.50 | $73.65 | 603,018 | — | — |
| 2009-02-13 | $66.17 | $76.75 | 747,186 | — | — |
| 2009-02-12 | $68.64 | $79.61 | 1,990,671 | — | — |
| 2009-02-11 | $59.26 | $68.73 | 879,575 | — | — |
| 2009-02-10 | $57.72 | $66.95 | 885,728 | — | — |
| 2009-02-09 | $60.26 | $69.90 | 532,275 | — | — |
| 2009-02-06 | $61.09 | $70.85 | 1,072,175 | — | — |
| 2009-02-05 | $59.39 | $68.89 | 777,650 | — | — |
| 2009-02-04 | $59.47 | $68.98 | 1,928,798 | — | — |
| 2009-02-03 | $65.88 | $76.42 | 436,730 | — | — |
| 2009-02-02 | $65.01 | $75.40 | 486,144 | — | — |
| 2009-01-30 | $65.59 | $76.08 | 918,231 | — | — |
| 2009-01-29 | $66.17 | $76.75 | 524,687 | — | — |
| 2009-01-28 | $67.60 | $78.41 | 638,088 | — | — |
| 2009-01-27 | $64.03 | $74.27 | 566,288 | — | — |
| 2009-01-26 | $62.62 | $72.64 | 508,304 | — | — |
| 2009-01-23 | $63.92 | $74.14 | 794,902 | — | — |
| 2009-01-22 | $65.14 | $75.56 | 622,082 | — | — |
| 2009-01-21 | $65.96 | $76.51 | 651,829 | — | — |
| 2009-01-20 | $62.54 | $72.54 | 608,454 | — | — |
| 2009-01-16 | $65.11 | $75.53 | 1,211,133 | — | — |
| 2009-01-15 | $64.32 | $74.60 | 620,232 | — | — |
| 2009-01-14 | $65.27 | $75.71 | 357,530 | — | — |
| 2009-01-13 | $68.34 | $79.27 | 468,515 | — | — |
| 2009-01-12 | $68.34 | $79.27 | 328,161 | — | — |
| 2009-01-09 | $69.01 | $80.04 | 420,610 | — | — |
| 2009-01-08 | $69.22 | $80.29 | 416,382 | — | — |
| 2009-01-07 | $68.61 | $79.58 | 746,204 | — | — |
| 2009-01-06 | $68.72 | $79.70 | 794,939 | — | — |
| 2009-01-05 | $65.93 | $76.48 | 506,869 | — | — |
| 2009-01-02 | $66.86 | $77.55 | 321,592 | — | — |