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 | $54.00 | $61.51 | 1,151,800 | — | — |
| 2009-12-30 | $53.96 | $61.46 | 1,599,100 | — | — |
| 2009-12-29 | $54.35 | $61.90 | 2,023,300 | — | — |
| 2009-12-28 | $54.37 | $61.93 | 1,419,300 | — | — |
| 2009-12-24 | $55.15 | $62.81 | 948,400 | — | — |
| 2009-12-23 | $55.03 | $62.68 | 3,346,400 | — | — |
| 2009-12-22 | $53.69 | $61.15 | 3,119,400 | — | — |
| 2009-12-21 | $53.28 | $60.69 | 4,099,800 | — | — |
| 2009-12-18 | $54.28 | $61.82 | 7,229,400 | — | — |
| 2009-12-17 | $53.99 | $61.49 | 9,755,300 | — | — |
| 2009-12-16 | $60.20 | $68.57 | 3,445,800 | — | — |
| 2009-12-15 | $59.54 | $67.82 | 3,879,200 | — | — |
| 2009-12-14 | $60.31 | $68.69 | 3,485,400 | — | — |
| 2009-12-11 | $61.09 | $69.58 | 3,197,600 | — | — |
| 2009-12-10 | $62.42 | $71.10 | 2,932,700 | — | — |
| 2009-12-09 | $62.43 | $71.11 | 4,016,900 | — | — |
| 2009-12-08 | $60.78 | $69.23 | 4,908,000 | — | — |
| 2009-12-07 | $62.72 | $71.44 | 5,304,200 | — | — |
| 2009-12-04 | $63.16 | $71.94 | 7,086,400 | — | — |
| 2009-12-03 | $65.63 | $74.75 | 5,929,300 | — | — |
| 2009-12-02 | $67.69 | $77.10 | 4,930,300 | — | — |
| 2009-12-01 | $65.46 | $74.56 | 4,949,200 | — | — |
| 2009-11-30 | $62.66 | $71.37 | 3,430,700 | — | — |
| 2009-11-27 | $62.42 | $71.10 | 3,006,100 | — | — |
| 2009-11-25 | $65.02 | $74.06 | 2,671,400 | — | — |
| 2009-11-24 | $63.13 | $71.90 | 3,336,800 | — | — |
| 2009-11-23 | $62.99 | $71.74 | 4,795,500 | — | — |
| 2009-11-20 | $60.81 | $69.26 | 2,812,800 | — | — |
| 2009-11-19 | $61.71 | $70.29 | 2,822,100 | — | — |
| 2009-11-18 | $60.80 | $69.25 | 2,790,000 | — | — |
| 2009-11-17 | $61.57 | $70.13 | 2,729,300 | — | — |
| 2009-11-16 | $61.62 | $70.18 | 3,163,100 | — | — |
| 2009-11-13 | $60.60 | $69.02 | 3,293,900 | — | — |
| 2009-11-12 | $59.68 | $67.97 | 3,433,400 | — | — |
| 2009-11-11 | $60.80 | $69.25 | 4,485,400 | — | — |
| 2009-11-10 | $60.71 | $69.15 | 4,173,200 | — | — |
| 2009-11-09 | $59.76 | $68.07 | 4,658,800 | — | — |
| 2009-11-06 | $57.55 | $65.55 | 4,304,200 | — | — |
| 2009-11-05 | $56.40 | $64.24 | 4,175,300 | — | — |
| 2009-11-04 | $56.63 | $64.50 | 9,561,100 | — | — |
| 2009-11-03 | $58.68 | $66.84 | 9,401,300 | — | — |
| 2009-11-02 | $54.57 | $62.15 | 7,400,500 | — | — |
| 2009-10-30 | $53.53 | $60.97 | 15,153,000 | — | — |
| 2009-10-29 | $57.18 | $65.13 | 9,650,300 | — | — |
| 2009-10-28 | $61.62 | $70.18 | 4,731,100 | — | — |
| 2009-10-27 | $65.00 | $74.03 | 2,924,300 | — | — |
| 2009-10-26 | $65.73 | $74.87 | 3,897,400 | — | — |
| 2009-10-23 | $68.50 | $78.02 | 2,902,100 | — | — |
| 2009-10-22 | $69.19 | $78.81 | 2,697,200 | — | — |
| 2009-10-21 | $69.45 | $79.10 | 3,571,600 | — | — |
| 2009-10-20 | $69.68 | $79.36 | 2,822,300 | — | — |
| 2009-10-19 | $71.38 | $81.30 | 2,830,900 | — | — |
| 2009-10-16 | $70.90 | $80.75 | 2,808,300 | — | — |
| 2009-10-15 | $70.36 | $80.14 | 3,089,200 | — | — |
| 2009-10-14 | $72.18 | $82.21 | 3,066,200 | — | — |
| 2009-10-13 | $72.90 | $83.03 | 3,447,800 | — | — |
| 2009-10-12 | $71.32 | $81.23 | 2,120,800 | — | — |
| 2009-10-09 | $71.66 | $81.62 | 2,947,200 | — | — |
| 2009-10-08 | $71.77 | $81.74 | 4,387,200 | — | — |
| 2009-10-07 | $71.72 | $81.69 | 4,343,400 | — | — |
| 2009-10-06 | $70.60 | $80.41 | 5,005,200 | — | — |
| 2009-10-05 | $66.55 | $75.80 | 3,741,500 | — | — |
| 2009-10-02 | $63.87 | $72.75 | 4,638,900 | — | — |
| 2009-10-01 | $64.19 | $73.11 | 4,531,400 | — | — |
| 2009-09-30 | $67.85 | $77.28 | 6,184,700 | — | — |
| 2009-09-29 | $65.82 | $74.97 | 4,556,900 | — | — |
| 2009-09-28 | $64.27 | $73.20 | 3,598,900 | — | — |
| 2009-09-25 | $64.24 | $73.17 | 7,799,500 | — | — |
| 2009-09-24 | $63.91 | $72.79 | 8,678,300 | — | — |
| 2009-09-23 | $67.43 | $76.80 | 4,083,000 | — | — |
| 2009-09-22 | $69.88 | $79.59 | 4,037,200 | — | — |
| 2009-09-21 | $68.83 | $78.40 | 4,393,200 | — | — |
| 2009-09-18 | $68.75 | $78.31 | 4,748,700 | — | — |
| 2009-09-17 | $70.24 | $80.00 | 3,607,800 | — | — |
| 2009-09-16 | $71.27 | $81.18 | 4,108,400 | — | — |
| 2009-09-15 | $70.46 | $80.25 | 3,919,900 | — | — |
| 2009-09-14 | $69.41 | $79.06 | 3,740,000 | — | — |
| 2009-09-11 | $70.09 | $79.83 | 6,317,500 | — | — |
| 2009-09-10 | $67.99 | $77.44 | 5,225,900 | — | — |
| 2009-09-09 | $64.62 | $73.60 | 6,276,300 | — | — |
| 2009-09-08 | $65.48 | $74.58 | 7,398,300 | — | — |
| 2009-09-04 | $67.23 | $76.57 | 4,958,800 | — | — |
| 2009-09-03 | $66.37 | $75.59 | 8,841,400 | — | — |
| 2009-09-02 | $62.42 | $71.10 | 6,860,700 | — | — |
| 2009-09-01 | $56.32 | $64.15 | 3,304,600 | — | — |
| 2009-08-31 | $57.40 | $65.38 | 2,596,500 | — | — |
| 2009-08-28 | $58.68 | $66.84 | 2,611,600 | — | — |
| 2009-08-27 | $58.23 | $66.32 | 2,293,000 | — | — |
| 2009-08-26 | $56.91 | $64.82 | 1,969,400 | — | — |
| 2009-08-25 | $57.44 | $65.42 | 2,060,300 | — | — |
| 2009-08-24 | $56.87 | $64.77 | 2,676,200 | — | — |
| 2009-08-21 | $57.22 | $65.17 | 3,020,900 | — | — |
| 2009-08-20 | $55.58 | $63.30 | 2,197,800 | — | — |
| 2009-08-19 | $54.46 | $62.03 | 2,579,900 | — | — |
| 2009-08-18 | $53.98 | $61.48 | 2,147,200 | — | — |
| 2009-08-17 | $52.93 | $60.29 | 2,495,400 | — | — |
| 2009-08-14 | $55.23 | $62.91 | 2,116,300 | — | — |
| 2009-08-13 | $56.70 | $64.58 | 2,756,500 | — | — |
| 2009-08-12 | $55.94 | $63.71 | 3,734,400 | — | — |
| 2009-08-11 | $56.00 | $63.78 | 2,105,800 | — | — |
| 2009-08-10 | $56.64 | $64.51 | 2,378,700 | — | — |
| 2009-08-07 | $58.51 | $66.64 | 3,102,200 | — | — |
| 2009-08-06 | $60.51 | $68.92 | 3,296,500 | — | — |
| 2009-08-05 | $60.11 | $68.46 | 2,617,600 | — | — |
| 2009-08-04 | $60.18 | $68.54 | 2,925,400 | — | — |
| 2009-08-03 | $59.51 | $67.78 | 2,604,700 | — | — |
| 2009-07-31 | $58.55 | $66.69 | 3,199,900 | — | — |
| 2009-07-30 | $55.95 | $63.73 | 3,866,000 | — | — |
| 2009-07-29 | $52.34 | $59.61 | 2,607,200 | — | — |
| 2009-07-28 | $53.82 | $61.30 | 3,477,100 | — | — |
| 2009-07-27 | $57.26 | $65.22 | 1,498,600 | — | — |
| 2009-07-24 | $57.43 | $65.41 | 1,643,900 | — | — |
| 2009-07-23 | $57.08 | $65.01 | 2,724,900 | — | — |
| 2009-07-22 | $57.08 | $65.01 | 2,352,600 | — | — |
| 2009-07-21 | $56.74 | $64.63 | 1,980,300 | — | — |
| 2009-07-20 | $57.75 | $65.78 | 2,118,900 | — | — |
| 2009-07-17 | $55.57 | $63.29 | 1,838,200 | — | — |
| 2009-07-16 | $54.75 | $62.36 | 1,903,200 | — | — |
| 2009-07-15 | $54.26 | $61.80 | 2,487,400 | — | — |
| 2009-07-14 | $51.42 | $58.57 | 1,822,700 | — | — |
| 2009-07-13 | $50.38 | $57.38 | 2,494,800 | — | — |
| 2009-07-10 | $49.11 | $55.94 | 1,683,500 | — | — |
| 2009-07-09 | $49.35 | $56.21 | 2,429,500 | — | — |
| 2009-07-08 | $49.31 | $56.16 | 3,543,800 | — | — |
| 2009-07-07 | $51.32 | $58.45 | 1,423,600 | — | — |
| 2009-07-06 | $51.28 | $58.41 | 2,282,800 | — | — |
| 2009-07-02 | $53.48 | $60.91 | 1,308,800 | — | — |
| 2009-07-01 | $54.77 | $62.38 | 2,018,100 | — | — |
| 2009-06-30 | $52.48 | $59.77 | 2,061,400 | — | — |
| 2009-06-29 | $54.49 | $62.06 | 1,434,600 | — | — |
| 2009-06-26 | $54.43 | $61.99 | 2,167,700 | — | — |
| 2009-06-25 | $55.62 | $63.35 | 2,175,800 | — | — |
| 2009-06-24 | $53.52 | $60.96 | 4,087,200 | — | — |
| 2009-06-23 | $51.14 | $58.25 | 2,895,500 | — | — |
| 2009-06-22 | $48.87 | $55.66 | 3,151,200 | — | — |
| 2009-06-19 | $52.73 | $60.06 | 2,148,800 | — | — |
| 2009-06-18 | $51.30 | $58.43 | 2,865,600 | — | — |
| 2009-06-17 | $53.02 | $60.39 | 2,935,600 | — | — |
| 2009-06-16 | $52.96 | $60.32 | 2,763,500 | — | — |
| 2009-06-15 | $52.52 | $59.82 | 3,324,500 | — | — |
| 2009-06-12 | $54.10 | $61.62 | 2,803,800 | — | — |
| 2009-06-11 | $56.65 | $64.52 | 2,502,000 | — | — |
| 2009-06-10 | $56.57 | $64.43 | 2,849,200 | — | — |
| 2009-06-09 | $56.77 | $64.66 | 3,388,700 | — | — |
| 2009-06-08 | $58.08 | $66.15 | 3,863,700 | — | — |
| 2009-06-05 | $57.36 | $65.33 | 3,594,900 | — | — |
| 2009-06-04 | $60.45 | $68.85 | 3,155,900 | — | — |
| 2009-06-03 | $58.30 | $66.40 | 4,420,000 | — | — |
| 2009-06-02 | $61.61 | $70.17 | 3,919,600 | — | — |
| 2009-06-01 | $60.44 | $68.84 | 4,694,900 | — | — |
| 2009-05-29 | $61.86 | $70.46 | 5,646,300 | — | — |
| 2009-05-28 | $58.96 | $67.15 | 4,626,200 | — | — |
| 2009-05-27 | $55.47 | $63.18 | 3,901,800 | — | — |
| 2009-05-26 | $57.35 | $65.32 | 3,176,800 | — | — |
| 2009-05-22 | $57.81 | $65.84 | 3,194,600 | — | — |
| 2009-05-21 | $57.30 | $65.26 | 4,179,300 | — | — |
| 2009-05-20 | $56.49 | $64.34 | 4,832,700 | — | — |
| 2009-05-19 | $53.28 | $60.69 | 3,356,000 | — | — |
| 2009-05-18 | $52.66 | $59.98 | 2,604,000 | — | — |
| 2009-05-15 | $52.36 | $59.64 | 3,092,400 | — | — |
| 2009-05-14 | $53.54 | $60.98 | 3,686,700 | — | — |
| 2009-05-13 | $52.46 | $59.75 | 6,630,600 | — | — |
| 2009-05-12 | $51.44 | $58.59 | 5,082,800 | — | — |
| 2009-05-11 | $48.46 | $55.20 | 3,273,800 | — | — |
| 2009-05-08 | $49.76 | $56.68 | 3,096,100 | — | — |
| 2009-05-07 | $47.87 | $54.52 | 3,150,900 | — | — |
| 2009-05-06 | $48.24 | $54.94 | 2,933,700 | — | — |
| 2009-05-05 | $46.20 | $52.62 | 3,222,600 | — | — |
| 2009-05-04 | $46.34 | $52.78 | 3,300,500 | — | — |
| 2009-05-01 | $44.38 | $50.55 | 3,177,200 | — | — |
| 2009-04-30 | $44.11 | $50.24 | 6,968,800 | — | — |
| 2009-04-29 | $46.02 | $52.42 | 2,958,300 | — | — |
| 2009-04-28 | $45.30 | $51.60 | 3,523,400 | — | — |
| 2009-04-27 | $47.54 | $54.15 | 3,346,900 | — | — |
| 2009-04-24 | $49.73 | $56.64 | 3,867,500 | — | — |
| 2009-04-23 | $47.26 | $53.83 | 3,520,600 | — | — |
| 2009-04-22 | $45.48 | $51.80 | 3,503,400 | — | — |
| 2009-04-21 | $45.53 | $51.86 | 3,262,800 | — | — |
| 2009-04-20 | $46.97 | $53.50 | 5,254,700 | — | — |
| 2009-04-17 | $43.65 | $49.72 | 4,441,700 | — | — |
| 2009-04-16 | $45.73 | $52.09 | 5,235,600 | — | — |
| 2009-04-15 | $49.32 | $56.17 | 2,518,700 | — | — |
| 2009-04-14 | $49.19 | $56.03 | 2,645,900 | — | — |
| 2009-04-13 | $49.06 | $55.88 | 3,878,600 | — | — |
| 2009-04-09 | $49.30 | $56.15 | 2,211,400 | — | — |
| 2009-04-08 | $49.79 | $56.71 | 3,339,800 | — | — |
| 2009-04-07 | $50.42 | $57.43 | 3,302,600 | — | — |
| 2009-04-06 | $50.24 | $57.22 | 4,309,100 | — | — |
| 2009-04-03 | $51.28 | $58.41 | 4,254,500 | — | — |
| 2009-04-02 | $54.30 | $61.85 | 5,889,800 | — | — |
| 2009-04-01 | $57.86 | $65.90 | 3,202,900 | — | — |
| 2009-03-31 | $56.92 | $64.83 | 4,398,500 | — | — |
| 2009-03-30 | $56.47 | $64.32 | 3,427,500 | — | — |
| 2009-03-27 | $56.46 | $64.31 | 2,516,900 | — | — |
| 2009-03-26 | $57.75 | $65.78 | 2,962,300 | — | — |
| 2009-03-25 | $58.17 | $66.25 | 5,216,600 | — | — |
| 2009-03-24 | $56.36 | $64.19 | 3,783,000 | — | — |
| 2009-03-23 | $56.33 | $64.16 | 4,091,500 | — | — |
| 2009-03-20 | $56.02 | $63.81 | 5,266,400 | — | — |
| 2009-03-19 | $55.44 | $63.15 | 6,487,100 | — | — |
| 2009-03-18 | $53.41 | $60.83 | 8,897,400 | — | — |
| 2009-03-17 | $48.24 | $54.94 | 3,315,600 | — | — |
| 2009-03-16 | $48.64 | $55.40 | 3,875,600 | — | — |
| 2009-03-13 | $50.53 | $57.55 | 4,601,900 | — | — |
| 2009-03-12 | $49.43 | $56.30 | 5,784,400 | — | — |
| 2009-03-11 | $49.11 | $55.94 | 7,177,500 | — | — |
| 2009-03-10 | $46.02 | $52.21 | 5,569,400 | — | — |
| 2009-03-09 | $48.26 | $54.75 | 3,829,500 | — | — |
| 2009-03-06 | $49.96 | $56.68 | 5,951,100 | — | — |
| 2009-03-05 | $50.79 | $57.62 | 5,524,400 | — | — |
| 2009-03-04 | $47.38 | $53.75 | 4,108,900 | — | — |
| 2009-03-03 | $48.12 | $54.59 | 5,705,800 | — | — |
| 2009-03-02 | $46.22 | $52.44 | 7,012,500 | — | — |
| 2009-02-27 | $49.86 | $56.57 | 5,740,800 | — | — |
| 2009-02-26 | $48.97 | $55.56 | 7,132,500 | — | — |
| 2009-02-25 | $49.43 | $56.08 | 7,689,500 | — | — |
| 2009-02-24 | $50.61 | $57.42 | 8,952,200 | — | — |
| 2009-02-23 | $54.75 | $62.12 | 5,669,700 | — | — |
| 2009-02-20 | $54.65 | $62.00 | 6,673,000 | — | — |
| 2009-02-19 | $51.76 | $58.72 | 6,267,600 | — | — |
| 2009-02-18 | $53.93 | $61.19 | 5,521,900 | — | — |
| 2009-02-17 | $54.21 | $61.50 | 6,063,000 | — | — |
| 2009-02-13 | $53.74 | $60.97 | 5,241,500 | — | — |
| 2009-02-12 | $56.03 | $63.57 | 5,192,300 | — | — |
| 2009-02-11 | $56.34 | $63.92 | 7,046,500 | — | — |
| 2009-02-10 | $52.86 | $59.97 | 5,362,500 | — | — |
| 2009-02-09 | $53.13 | $60.28 | 3,856,100 | — | — |
| 2009-02-06 | $55.48 | $62.94 | 4,107,300 | — | — |
| 2009-02-05 | $54.75 | $62.12 | 5,059,500 | — | — |
| 2009-02-04 | $52.45 | $59.51 | 4,666,100 | — | — |
| 2009-02-03 | $50.70 | $57.52 | 5,257,100 | — | — |
| 2009-02-02 | $50.17 | $56.92 | 5,591,600 | — | — |
| 2009-01-30 | $53.04 | $60.18 | 6,042,100 | — | — |
| 2009-01-29 | $53.74 | $60.97 | 8,780,000 | — | — |
| 2009-01-28 | $52.04 | $59.04 | 7,132,100 | — | — |
| 2009-01-27 | $52.33 | $59.37 | 5,899,900 | — | — |
| 2009-01-26 | $54.84 | $62.22 | 7,324,800 | — | — |
| 2009-01-23 | $56.19 | $63.75 | 8,465,200 | — | — |
| 2009-01-22 | $51.26 | $58.16 | 5,416,600 | — | — |
| 2009-01-21 | $51.38 | $58.29 | 6,009,200 | — | — |
| 2009-01-20 | $49.24 | $55.86 | 6,680,300 | — | — |
| 2009-01-16 | $50.45 | $57.24 | 6,582,000 | — | — |
| 2009-01-15 | $47.94 | $54.39 | 5,558,900 | — | — |
| 2009-01-14 | $45.05 | $51.11 | 4,791,500 | — | — |
| 2009-01-13 | $47.63 | $54.04 | 4,170,100 | — | — |
| 2009-01-12 | $46.07 | $52.27 | 4,592,600 | — | — |
| 2009-01-09 | $49.95 | $56.67 | 4,953,900 | — | — |
| 2009-01-08 | $50.34 | $57.11 | 5,307,900 | — | — |
| 2009-01-07 | $46.87 | $53.18 | 5,098,600 | — | — |
| 2009-01-06 | $51.56 | $58.50 | 4,968,500 | — | — |
| 2009-01-05 | $49.65 | $56.33 | 5,618,900 | — | — |
| 2009-01-02 | $50.95 | $57.80 | 4,366,900 | — | — |