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
- 1983-06-17 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 | $56.57 | $56.57 | 4,027,900 | — | — |
| 2009-12-30 | $57.54 | $57.54 | 2,485,400 | — | — |
| 2009-12-29 | $57.52 | $57.52 | 3,091,900 | — | — |
| 2009-12-28 | $57.66 | $57.66 | 2,741,100 | — | — |
| 2009-12-24 | $57.42 | $57.42 | 1,283,700 | — | — |
| 2009-12-23 | $57.35 | $57.35 | 4,287,100 | — | — |
| 2009-12-22 | $57.22 | $57.22 | 4,219,200 | — | — |
| 2009-12-21 | $56.73 | $56.73 | 5,679,700 | — | — |
| 2009-12-18 | $55.80 | $55.80 | 11,942,800 | — | — |
| 2009-12-17 | $54.58 | $54.58 | 6,131,100 | — | — |
| 2009-12-16 | $55.07 | $55.07 | 6,880,700 | — | — |
| 2009-12-15 | $55.75 | $55.75 | 5,327,500 | — | — |
| 2009-12-14 | $56.86 | $56.86 | 4,178,700 | — | — |
| 2009-12-11 | $56.31 | $56.31 | 4,424,000 | — | — |
| 2009-12-10 | $56.20 | $56.20 | 6,486,200 | — | — |
| 2009-12-09 | $56.08 | $56.08 | 4,969,400 | — | — |
| 2009-12-08 | $55.93 | $55.93 | 4,881,700 | — | — |
| 2009-12-07 | $56.48 | $56.48 | 6,061,300 | — | — |
| 2009-12-04 | $56.85 | $56.85 | 5,108,200 | — | — |
| 2009-12-03 | $56.55 | $56.55 | 7,289,300 | — | — |
| 2009-12-02 | $57.50 | $57.50 | 4,675,500 | — | — |
| 2009-12-01 | $57.08 | $57.08 | 4,941,600 | — | — |
| 2009-11-30 | $56.35 | $56.35 | 5,739,400 | — | — |
| 2009-11-27 | $56.50 | $56.50 | 2,977,100 | — | — |
| 2009-11-25 | $57.08 | $57.08 | 4,673,000 | — | — |
| 2009-11-24 | $56.80 | $56.80 | 5,171,900 | — | — |
| 2009-11-23 | $56.25 | $56.25 | 5,033,600 | — | — |
| 2009-11-20 | $55.38 | $55.38 | 9,493,300 | — | — |
| 2009-11-19 | $56.06 | $56.06 | 4,980,400 | — | — |
| 2009-11-18 | $56.14 | $56.14 | 5,948,800 | — | — |
| 2009-11-17 | $56.28 | $56.28 | 4,139,200 | — | — |
| 2009-11-16 | $56.14 | $56.14 | 6,176,700 | — | — |
| 2009-11-13 | $55.41 | $55.41 | 5,137,300 | — | — |
| 2009-11-12 | $55.22 | $55.22 | 8,231,500 | — | — |
| 2009-11-11 | $54.78 | $54.78 | 4,911,100 | — | — |
| 2009-11-10 | $54.10 | $54.10 | 8,895,800 | — | — |
| 2009-11-09 | $54.91 | $54.91 | 6,329,800 | — | — |
| 2009-11-06 | $54.69 | $54.69 | 5,495,300 | — | — |
| 2009-11-05 | $54.05 | $54.05 | 8,532,800 | — | — |
| 2009-11-04 | $52.12 | $52.12 | 8,536,000 | — | — |
| 2009-11-03 | $52.54 | $52.54 | 7,073,900 | — | — |
| 2009-11-02 | $52.43 | $52.43 | 10,767,300 | — | — |
| 2009-10-30 | $53.62 | $53.62 | 12,034,000 | — | — |
| 2009-10-29 | $54.29 | $54.29 | 7,091,700 | — | — |
| 2009-10-28 | $53.71 | $53.71 | 6,698,000 | — | — |
| 2009-10-27 | $54.41 | $54.41 | 8,850,800 | — | — |
| 2009-10-26 | $54.33 | $54.33 | 12,603,700 | — | — |
| 2009-10-23 | $56.17 | $56.17 | 9,602,400 | — | — |
| 2009-10-22 | $56.85 | $56.85 | 20,593,300 | — | — |
| 2009-10-21 | $59.40 | $59.40 | 13,342,000 | — | — |
| 2009-10-20 | $58.14 | $58.14 | 10,856,200 | — | — |
| 2009-10-19 | $60.24 | $60.24 | 10,694,600 | — | — |
| 2009-10-16 | $61.32 | $61.32 | 6,565,200 | — | — |
| 2009-10-15 | $61.83 | $61.83 | 7,894,300 | — | — |
| 2009-10-14 | $60.57 | $60.57 | 6,693,100 | — | — |
| 2009-10-13 | $59.27 | $59.27 | 5,468,900 | — | — |
| 2009-10-12 | $59.51 | $59.51 | 5,484,400 | — | — |
| 2009-10-09 | $59.42 | $59.42 | 4,775,600 | — | — |
| 2009-10-08 | $58.89 | $58.89 | 5,358,800 | — | — |
| 2009-10-07 | $58.54 | $58.54 | 4,616,100 | — | — |
| 2009-10-06 | $58.86 | $58.86 | 5,389,200 | — | — |
| 2009-10-05 | $58.31 | $58.31 | 5,196,600 | — | — |
| 2009-10-02 | $58.58 | $58.58 | 4,520,100 | — | — |
| 2009-10-01 | $59.00 | $59.00 | 6,999,600 | — | — |
| 2009-09-30 | $60.23 | $60.23 | 5,991,800 | — | — |
| 2009-09-29 | $60.46 | $60.46 | 5,598,900 | — | — |
| 2009-09-28 | $60.45 | $60.45 | 4,644,400 | — | — |
| 2009-09-25 | $60.27 | $60.27 | 5,079,900 | — | — |
| 2009-09-24 | $60.78 | $60.78 | 6,095,400 | — | — |
| 2009-09-23 | $60.55 | $60.55 | 7,590,100 | — | — |
| 2009-09-22 | $60.83 | $60.83 | 9,151,400 | — | — |
| 2009-09-21 | $62.31 | $62.31 | 8,262,600 | — | — |
| 2009-09-18 | $60.80 | $60.80 | 9,661,700 | — | — |
| 2009-09-17 | $60.52 | $60.52 | 7,710,300 | — | — |
| 2009-09-16 | $59.69 | $59.69 | 6,509,200 | — | — |
| 2009-09-15 | $58.48 | $58.48 | 7,112,800 | — | — |
| 2009-09-14 | $59.21 | $59.21 | 5,110,500 | — | — |
| 2009-09-11 | $58.54 | $58.54 | 4,800,800 | — | — |
| 2009-09-10 | $59.03 | $59.03 | 5,740,000 | — | — |
| 2009-09-09 | $59.18 | $59.18 | 4,762,900 | — | — |
| 2009-09-08 | $59.16 | $59.16 | 6,046,400 | — | — |
| 2009-09-04 | $58.95 | $58.95 | 4,667,800 | — | — |
| 2009-09-03 | $58.47 | $58.47 | 6,966,800 | — | — |
| 2009-09-02 | $59.10 | $59.10 | 5,188,700 | — | — |
| 2009-09-01 | $58.98 | $58.98 | 6,599,700 | — | — |
| 2009-08-31 | $59.78 | $59.78 | 6,981,100 | — | — |
| 2009-08-28 | $59.61 | $59.61 | 5,162,000 | — | — |
| 2009-08-27 | $60.25 | $60.25 | 6,098,900 | — | — |
| 2009-08-26 | $61.24 | $61.24 | 6,176,800 | — | — |
| 2009-08-25 | $60.36 | $60.36 | 6,150,900 | — | — |
| 2009-08-24 | $60.38 | $60.38 | 5,300,400 | — | — |
| 2009-08-21 | $60.64 | $60.64 | 6,605,300 | — | — |
| 2009-08-20 | $60.29 | $60.29 | 4,589,800 | — | — |
| 2009-08-19 | $60.14 | $60.14 | 6,347,000 | — | — |
| 2009-08-18 | $59.76 | $59.76 | 6,326,500 | — | — |
| 2009-08-17 | $59.84 | $59.84 | 8,360,600 | — | — |
| 2009-08-14 | $60.85 | $60.85 | 12,948,000 | — | — |
| 2009-08-13 | $60.86 | $60.86 | 20,751,000 | — | — |
| 2009-08-12 | $62.16 | $62.16 | 9,858,700 | — | — |
| 2009-08-11 | $62.81 | $62.81 | 15,446,300 | — | — |
| 2009-08-10 | $61.24 | $61.24 | 6,725,500 | — | — |
| 2009-08-07 | $60.49 | $60.49 | 8,677,100 | — | — |
| 2009-08-06 | $60.69 | $60.69 | 8,894,800 | — | — |
| 2009-08-05 | $62.31 | $62.31 | 7,095,200 | — | — |
| 2009-08-04 | $64.41 | $64.41 | 11,739,200 | — | — |
| 2009-08-03 | $62.88 | $62.88 | 7,138,400 | — | — |
| 2009-07-31 | $62.31 | $62.31 | 6,361,100 | — | — |
| 2009-07-30 | $63.11 | $63.11 | 9,855,700 | — | — |
| 2009-07-29 | $63.23 | $63.23 | 11,811,900 | — | — |
| 2009-07-28 | $62.42 | $62.42 | 18,802,100 | — | — |
| 2009-07-27 | $60.77 | $60.77 | 10,946,800 | — | — |
| 2009-07-24 | $60.92 | $60.92 | 6,773,900 | — | — |
| 2009-07-23 | $59.84 | $59.84 | 10,015,300 | — | — |
| 2009-07-22 | $58.37 | $58.37 | 5,492,900 | — | — |
| 2009-07-21 | $58.63 | $58.63 | 6,782,300 | — | — |
| 2009-07-20 | $58.27 | $58.27 | 7,191,400 | — | — |
| 2009-07-17 | $58.79 | $58.79 | 7,929,100 | — | — |
| 2009-07-16 | $58.47 | $58.47 | 12,186,900 | — | — |
| 2009-07-15 | $57.87 | $57.87 | 10,237,400 | — | — |
| 2009-07-14 | $58.10 | $58.10 | 8,520,600 | — | — |
| 2009-07-13 | $58.01 | $58.01 | 11,954,800 | — | — |
| 2009-07-10 | $57.81 | $57.81 | 8,609,500 | — | — |
| 2009-07-09 | $58.13 | $58.13 | 16,209,600 | — | — |
| 2009-07-08 | $59.50 | $59.50 | 50,037,100 | — | — |
| 2009-07-07 | $52.23 | $52.23 | 10,105,700 | — | — |
| 2009-07-06 | $52.05 | $52.05 | 7,246,100 | — | — |
| 2009-07-02 | $51.47 | $51.47 | 7,573,100 | — | — |
| 2009-07-01 | $52.76 | $52.76 | 8,365,500 | — | — |
| 2009-06-30 | $52.94 | $52.94 | 10,805,100 | — | — |
| 2009-06-29 | $53.11 | $53.11 | 12,455,300 | — | — |
| 2009-06-26 | $52.80 | $52.80 | 31,114,200 | — | — |
| 2009-06-25 | $51.92 | $51.92 | 8,177,600 | — | — |
| 2009-06-24 | $51.01 | $51.01 | 8,024,600 | — | — |
| 2009-06-23 | $51.14 | $51.14 | 8,049,800 | — | — |
| 2009-06-22 | $50.99 | $50.99 | 9,793,400 | — | — |
| 2009-06-19 | $52.34 | $52.34 | 19,999,700 | — | — |
| 2009-06-18 | $53.03 | $53.03 | 9,183,100 | — | — |
| 2009-06-17 | $52.81 | $52.81 | 11,275,100 | — | — |
| 2009-06-16 | $51.21 | $51.21 | 10,942,700 | — | — |
| 2009-06-15 | $49.44 | $49.44 | 7,040,900 | — | — |
| 2009-06-12 | $50.40 | $50.40 | 6,803,500 | — | — |
| 2009-06-11 | $49.88 | $49.88 | 8,026,000 | — | — |
| 2009-06-10 | $50.11 | $50.11 | 9,289,300 | — | — |
| 2009-06-09 | $50.75 | $50.75 | 5,271,700 | — | — |
| 2009-06-08 | $50.92 | $50.92 | 5,366,400 | — | — |
| 2009-06-05 | $50.89 | $50.89 | 5,375,200 | — | — |
| 2009-06-04 | $51.01 | $51.01 | 6,458,500 | — | — |
| 2009-06-03 | $51.92 | $51.92 | 7,903,300 | — | — |
| 2009-06-02 | $50.73 | $50.73 | 7,060,600 | — | — |
| 2009-06-01 | $50.10 | $50.10 | 5,228,400 | — | — |
| 2009-05-29 | $49.94 | $49.94 | 7,013,800 | — | — |
| 2009-05-28 | $50.08 | $50.08 | 4,785,700 | — | — |
| 2009-05-27 | $49.75 | $49.75 | 6,339,200 | — | — |
| 2009-05-26 | $50.33 | $50.33 | 6,679,300 | — | — |
| 2009-05-22 | $49.30 | $49.30 | 3,070,400 | — | — |
| 2009-05-21 | $49.49 | $49.49 | 6,371,700 | — | — |
| 2009-05-20 | $50.59 | $50.59 | 7,602,600 | — | — |
| 2009-05-19 | $49.94 | $49.94 | 7,658,500 | — | — |
| 2009-05-18 | $49.34 | $49.34 | 7,479,000 | — | — |
| 2009-05-15 | $48.16 | $48.16 | 7,823,600 | — | — |
| 2009-05-14 | $48.18 | $48.18 | 6,813,600 | — | — |
| 2009-05-13 | $48.05 | $48.05 | 7,690,800 | — | — |
| 2009-05-12 | $48.22 | $48.22 | 9,018,400 | — | — |
| 2009-05-11 | $47.92 | $47.92 | 8,427,900 | — | — |
| 2009-05-08 | $47.20 | $47.20 | 8,618,900 | — | — |
| 2009-05-07 | $47.08 | $47.08 | 11,709,800 | — | — |
| 2009-05-06 | $47.63 | $47.63 | 8,116,600 | — | — |
| 2009-05-05 | $47.99 | $47.99 | 6,704,400 | — | — |
| 2009-05-04 | $48.51 | $48.51 | 5,993,800 | — | — |
| 2009-05-01 | $48.61 | $48.61 | 6,094,900 | — | — |
| 2009-04-30 | $48.47 | $48.47 | 12,249,400 | — | — |
| 2009-04-29 | $51.03 | $51.03 | 5,549,000 | — | — |
| 2009-04-28 | $50.44 | $50.44 | 6,459,800 | — | — |
| 2009-04-27 | $50.18 | $50.18 | 8,512,800 | — | — |
| 2009-04-24 | $49.83 | $49.83 | 16,121,900 | — | — |
| 2009-04-23 | $46.82 | $46.82 | 10,642,800 | — | — |
| 2009-04-22 | $45.11 | $45.11 | 9,315,000 | — | — |
| 2009-04-21 | $46.09 | $46.09 | 7,818,800 | — | — |
| 2009-04-20 | $45.74 | $45.74 | 10,157,900 | — | — |
| 2009-04-17 | $47.07 | $47.07 | 9,763,500 | — | — |
| 2009-04-16 | $47.18 | $47.18 | 7,799,800 | — | — |
| 2009-04-15 | $47.62 | $47.62 | 8,373,000 | — | — |
| 2009-04-14 | $48.08 | $48.08 | 9,814,800 | — | — |
| 2009-04-13 | $47.55 | $47.55 | 7,180,600 | — | — |
| 2009-04-09 | $47.84 | $47.84 | 6,723,100 | — | — |
| 2009-04-08 | $47.97 | $47.97 | 6,225,800 | — | — |
| 2009-04-07 | $47.38 | $47.38 | 6,686,700 | — | — |
| 2009-04-06 | $47.84 | $47.84 | 10,579,200 | — | — |
| 2009-04-03 | $46.57 | $46.57 | 8,483,200 | — | — |
| 2009-04-02 | $47.29 | $47.29 | 13,491,600 | — | — |
| 2009-04-01 | $48.33 | $48.33 | 10,850,100 | — | — |
| 2009-03-31 | $49.52 | $49.52 | 12,006,600 | — | — |
| 2009-03-30 | $50.52 | $50.52 | 9,432,900 | — | — |
| 2009-03-27 | $51.65 | $51.65 | 8,849,200 | — | — |
| 2009-03-26 | $51.47 | $51.47 | 8,548,700 | — | — |
| 2009-03-25 | $49.82 | $49.82 | 8,718,800 | — | — |
| 2009-03-24 | $49.00 | $49.00 | 9,178,600 | — | — |
| 2009-03-23 | $50.91 | $50.91 | 7,843,400 | — | — |
| 2009-03-20 | $48.62 | $48.62 | 13,092,300 | — | — |
| 2009-03-19 | $48.85 | $48.85 | 9,555,500 | — | — |
| 2009-03-18 | $50.51 | $50.51 | 9,019,200 | — | — |
| 2009-03-17 | $51.75 | $51.75 | 7,837,800 | — | — |
| 2009-03-16 | $50.78 | $50.78 | 9,588,100 | — | — |
| 2009-03-13 | $51.25 | $51.25 | 8,629,400 | — | — |
| 2009-03-12 | $50.27 | $50.27 | 10,489,800 | — | — |
| 2009-03-11 | $47.27 | $47.27 | 11,208,100 | — | — |
| 2009-03-10 | $48.34 | $48.34 | 11,271,700 | — | — |
| 2009-03-09 | $46.27 | $46.27 | 9,403,800 | — | — |
| 2009-03-06 | $46.38 | $46.38 | 14,071,200 | — | — |
| 2009-03-05 | $47.20 | $47.20 | 11,002,500 | — | — |
| 2009-03-04 | $48.59 | $48.59 | 8,985,900 | — | — |
| 2009-03-03 | $47.71 | $47.71 | 10,680,600 | — | — |
| 2009-03-02 | $47.88 | $47.88 | 14,188,900 | — | — |
| 2009-02-27 | $48.93 | $48.93 | 19,943,200 | — | — |
| 2009-02-26 | $51.23 | $51.23 | 18,572,100 | — | — |
| 2009-02-25 | $56.56 | $56.56 | 9,290,400 | — | — |
| 2009-02-24 | $56.80 | $56.80 | 9,773,800 | — | — |
| 2009-02-23 | $56.13 | $56.13 | 8,372,200 | — | — |
| 2009-02-20 | $56.69 | $56.69 | 10,282,600 | — | — |
| 2009-02-19 | $57.08 | $57.08 | 6,497,800 | — | — |
| 2009-02-18 | $57.39 | $57.39 | 8,625,900 | — | — |
| 2009-02-17 | $56.41 | $56.41 | 8,469,900 | — | — |
| 2009-02-13 | $57.90 | $57.90 | 5,358,800 | — | — |
| 2009-02-12 | $58.41 | $58.41 | 8,704,400 | — | — |
| 2009-02-11 | $58.01 | $58.01 | 7,494,800 | — | — |
| 2009-02-10 | $57.41 | $57.41 | 9,289,400 | — | — |
| 2009-02-09 | $58.74 | $58.74 | 7,402,100 | — | — |
| 2009-02-06 | $58.03 | $58.03 | 7,888,600 | — | — |
| 2009-02-05 | $57.11 | $57.11 | 6,880,400 | — | — |
| 2009-02-04 | $56.77 | $56.77 | 7,420,500 | — | — |
| 2009-02-03 | $56.66 | $56.66 | 7,668,400 | — | — |
| 2009-02-02 | $55.36 | $55.36 | 7,060,400 | — | — |
| 2009-01-30 | $54.85 | $54.85 | 8,037,600 | — | — |
| 2009-01-29 | $54.82 | $54.82 | 7,668,400 | — | — |
| 2009-01-28 | $54.75 | $54.75 | 9,199,100 | — | — |
| 2009-01-27 | $53.09 | $53.09 | 12,635,600 | — | — |
| 2009-01-26 | $54.41 | $54.41 | 10,053,400 | — | — |
| 2009-01-23 | $53.19 | $53.19 | 9,870,400 | — | — |
| 2009-01-22 | $55.23 | $55.23 | 6,305,300 | — | — |
| 2009-01-21 | $55.53 | $55.53 | 9,451,300 | — | — |
| 2009-01-20 | $55.00 | $55.00 | 8,660,200 | — | — |
| 2009-01-16 | $57.52 | $57.52 | 7,020,300 | — | — |
| 2009-01-15 | $57.16 | $57.16 | 8,330,400 | — | — |
| 2009-01-14 | $56.08 | $56.08 | 6,634,600 | — | — |
| 2009-01-13 | $57.71 | $57.71 | 7,466,600 | — | — |
| 2009-01-12 | $57.06 | $57.06 | 7,698,300 | — | — |
| 2009-01-09 | $57.78 | $57.78 | 6,150,700 | — | — |
| 2009-01-08 | $59.26 | $59.26 | 5,576,700 | — | — |
| 2009-01-07 | $58.20 | $58.20 | 5,725,400 | — | — |
| 2009-01-06 | $58.34 | $58.34 | 8,974,000 | — | — |
| 2009-01-05 | $59.65 | $59.65 | 10,940,100 | — | — |
| 2009-01-02 | $58.99 | $58.99 | 6,547,900 | — | — |