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
- 1979-05-15 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 | $103.17 | $154.27 | 1,477,400 | — | — |
| 2009-12-30 | $104.22 | $155.84 | 1,320,200 | — | — |
| 2009-12-29 | $104.52 | $156.29 | 1,587,000 | — | — |
| 2009-12-28 | $105.13 | $157.20 | 1,512,400 | — | — |
| 2009-12-24 | $104.89 | $156.84 | 477,500 | — | — |
| 2009-12-23 | $104.50 | $156.26 | 2,006,900 | — | — |
| 2009-12-22 | $103.60 | $154.91 | 2,326,000 | — | — |
| 2009-12-21 | $101.79 | $152.21 | 2,368,300 | — | — |
| 2009-12-18 | $99.86 | $149.32 | 3,607,300 | — | — |
| 2009-12-17 | $99.97 | $149.49 | 3,457,900 | — | — |
| 2009-12-16 | $101.35 | $151.55 | 3,603,300 | — | — |
| 2009-12-15 | $99.10 | $148.19 | 3,417,900 | — | — |
| 2009-12-14 | $98.50 | $147.29 | 3,974,700 | — | — |
| 2009-12-11 | $94.63 | $141.50 | 2,939,200 | — | — |
| 2009-12-10 | $94.95 | $141.98 | 3,430,100 | — | — |
| 2009-12-09 | $93.09 | $139.20 | 2,924,400 | — | — |
| 2009-12-08 | $92.52 | $138.35 | 3,480,500 | — | — |
| 2009-12-07 | $93.34 | $139.57 | 3,742,600 | — | — |
| 2009-12-04 | $94.20 | $140.86 | 3,514,000 | — | — |
| 2009-12-03 | $94.90 | $141.91 | 1,991,900 | — | — |
| 2009-12-02 | $96.37 | $144.10 | 1,957,700 | — | — |
| 2009-12-01 | $97.72 | $146.12 | 3,625,700 | — | — |
| 2009-11-30 | $95.28 | $142.47 | 2,579,700 | — | — |
| 2009-11-27 | $95.75 | $143.18 | 1,974,200 | — | — |
| 2009-11-25 | $97.95 | $146.47 | 2,946,100 | — | — |
| 2009-11-24 | $97.24 | $145.40 | 2,436,300 | — | — |
| 2009-11-23 | $97.77 | $146.20 | 1,939,000 | — | — |
| 2009-11-20 | $96.47 | $144.25 | 2,498,700 | — | — |
| 2009-11-19 | $97.07 | $145.15 | 2,635,100 | — | — |
| 2009-11-18 | $99.75 | $149.16 | 3,332,900 | — | — |
| 2009-11-17 | $100.62 | $150.46 | 2,111,900 | — | — |
| 2009-11-16 | $100.39 | $150.11 | 2,742,000 | — | — |
| 2009-11-13 | $98.14 | $146.75 | 2,903,100 | — | — |
| 2009-11-12 | $97.95 | $146.47 | 2,439,900 | — | — |
| 2009-11-11 | $100.63 | $150.47 | 1,960,500 | — | — |
| 2009-11-10 | $100.54 | $150.34 | 3,143,600 | — | — |
| 2009-11-09 | $100.82 | $150.76 | 3,520,300 | — | — |
| 2009-11-06 | $98.87 | $147.84 | 2,652,700 | — | — |
| 2009-11-05 | $99.04 | $148.10 | 3,121,200 | — | — |
| 2009-11-04 | $98.10 | $146.69 | 4,302,200 | — | — |
| 2009-11-03 | $97.73 | $146.14 | 4,143,600 | — | — |
| 2009-11-02 | $95.48 | $142.77 | 3,777,800 | — | — |
| 2009-10-30 | $94.12 | $140.74 | 4,739,900 | — | — |
| 2009-10-29 | $97.09 | $145.18 | 4,685,600 | — | — |
| 2009-10-28 | $93.85 | $140.34 | 3,761,300 | — | — |
| 2009-10-27 | $98.16 | $146.78 | 3,074,400 | — | — |
| 2009-10-26 | $97.83 | $146.29 | 2,931,000 | — | — |
| 2009-10-23 | $99.39 | $148.62 | 3,876,200 | — | — |
| 2009-10-22 | $102.08 | $152.64 | 3,669,700 | — | — |
| 2009-10-21 | $101.46 | $151.71 | 4,443,300 | — | — |
| 2009-10-20 | $104.14 | $155.72 | 2,810,000 | — | — |
| 2009-10-19 | $104.06 | $155.38 | 2,301,800 | — | — |
| 2009-10-16 | $102.75 | $153.42 | 3,306,800 | — | — |
| 2009-10-15 | $102.67 | $153.30 | 3,884,500 | — | — |
| 2009-10-14 | $99.91 | $149.18 | 3,381,900 | — | — |
| 2009-10-13 | $98.01 | $146.34 | 5,168,500 | — | — |
| 2009-10-12 | $99.33 | $148.32 | 3,564,500 | — | — |
| 2009-10-09 | $99.86 | $149.11 | 3,309,400 | — | — |
| 2009-10-08 | $100.52 | $150.09 | 5,149,600 | — | — |
| 2009-10-07 | $97.67 | $145.84 | 5,165,100 | — | — |
| 2009-10-06 | $96.50 | $144.09 | 6,852,600 | — | — |
| 2009-10-05 | $92.51 | $138.13 | 4,234,700 | — | — |
| 2009-10-02 | $89.95 | $134.31 | 3,884,400 | — | — |
| 2009-10-01 | $89.60 | $133.79 | 4,646,400 | — | — |
| 2009-09-30 | $91.83 | $137.12 | 4,703,000 | — | — |
| 2009-09-29 | $91.53 | $136.67 | 3,608,000 | — | — |
| 2009-09-28 | $92.70 | $138.42 | 3,025,700 | — | — |
| 2009-09-25 | $91.98 | $137.34 | 5,031,000 | — | — |
| 2009-09-24 | $91.52 | $136.65 | 4,811,100 | — | — |
| 2009-09-23 | $90.99 | $135.86 | 3,069,400 | — | — |
| 2009-09-22 | $93.11 | $139.03 | 3,074,000 | — | — |
| 2009-09-21 | $92.06 | $137.46 | 3,147,300 | — | — |
| 2009-09-18 | $94.19 | $140.64 | 3,775,800 | — | — |
| 2009-09-17 | $94.30 | $140.80 | 4,876,400 | — | — |
| 2009-09-16 | $94.65 | $141.33 | 4,221,900 | — | — |
| 2009-09-15 | $91.53 | $136.67 | 4,847,800 | — | — |
| 2009-09-14 | $91.38 | $136.44 | 3,645,000 | — | — |
| 2009-09-11 | $91.37 | $136.43 | 6,662,500 | — | — |
| 2009-09-10 | $89.91 | $134.25 | 3,864,400 | — | — |
| 2009-09-09 | $87.46 | $130.59 | 4,037,700 | — | — |
| 2009-09-08 | $86.16 | $128.65 | 3,374,300 | — | — |
| 2009-09-04 | $84.03 | $125.47 | 1,804,600 | — | — |
| 2009-09-03 | $83.13 | $124.13 | 3,202,500 | — | — |
| 2009-09-02 | $83.16 | $124.17 | 2,612,300 | — | — |
| 2009-09-01 | $83.35 | $124.45 | 2,930,300 | — | — |
| 2009-08-31 | $84.95 | $126.84 | 2,532,800 | — | — |
| 2009-08-28 | $87.30 | $130.35 | 2,866,000 | — | — |
| 2009-08-27 | $86.44 | $129.07 | 2,826,000 | — | — |
| 2009-08-26 | $85.74 | $128.02 | 3,231,900 | — | — |
| 2009-08-25 | $86.26 | $128.80 | 2,946,300 | — | — |
| 2009-08-24 | $88.36 | $131.94 | 2,925,400 | — | — |
| 2009-08-21 | $88.87 | $132.70 | 3,640,500 | — | — |
| 2009-08-20 | $85.86 | $128.20 | 3,358,700 | — | — |
| 2009-08-19 | $86.77 | $129.56 | 2,733,200 | — | — |
| 2009-08-18 | $85.80 | $128.11 | 2,659,800 | — | — |
| 2009-08-17 | $84.05 | $125.50 | 2,459,100 | — | — |
| 2009-08-14 | $86.91 | $129.77 | 1,861,000 | — | — |
| 2009-08-13 | $87.93 | $131.29 | 2,730,000 | — | — |
| 2009-08-12 | $87.25 | $130.28 | 2,512,700 | — | — |
| 2009-08-11 | $86.20 | $128.71 | 2,493,200 | — | — |
| 2009-08-10 | $88.40 | $132.00 | 3,010,200 | — | — |
| 2009-08-07 | $87.06 | $129.99 | 3,900,600 | — | — |
| 2009-08-06 | $86.80 | $129.61 | 3,342,300 | — | — |
| 2009-08-05 | $87.12 | $130.08 | 4,553,900 | — | — |
| 2009-08-04 | $87.56 | $130.74 | 3,963,000 | — | — |
| 2009-08-03 | $86.59 | $129.29 | 4,144,200 | — | — |
| 2009-07-31 | $83.95 | $125.35 | 4,732,800 | — | — |
| 2009-07-30 | $82.29 | $122.87 | 5,517,300 | — | — |
| 2009-07-29 | $77.92 | $116.35 | 4,483,500 | — | — |
| 2009-07-28 | $78.56 | $117.30 | 3,251,600 | — | — |
| 2009-07-27 | $80.03 | $119.50 | 2,338,200 | — | — |
| 2009-07-24 | $79.75 | $119.08 | 2,168,500 | — | — |
| 2009-07-23 | $79.27 | $118.36 | 3,259,900 | — | — |
| 2009-07-22 | $76.39 | $114.06 | 3,116,300 | — | — |
| 2009-07-21 | $77.58 | $115.84 | 3,467,600 | — | — |
| 2009-07-20 | $77.45 | $115.65 | 3,574,900 | — | — |
| 2009-07-17 | $75.50 | $112.51 | 3,493,700 | — | — |
| 2009-07-16 | $75.32 | $112.24 | 3,432,900 | — | — |
| 2009-07-15 | $74.57 | $111.12 | 5,779,700 | — | — |
| 2009-07-14 | $71.15 | $106.03 | 4,137,700 | — | — |
| 2009-07-13 | $69.27 | $103.23 | 3,429,500 | — | — |
| 2009-07-10 | $68.05 | $101.41 | 3,509,100 | — | — |
| 2009-07-09 | $69.08 | $102.94 | 5,408,800 | — | — |
| 2009-07-08 | $66.12 | $98.53 | 6,431,200 | — | — |
| 2009-07-07 | $66.39 | $98.93 | 4,122,200 | — | — |
| 2009-07-06 | $67.51 | $100.60 | 4,113,700 | — | — |
| 2009-07-02 | $69.00 | $102.82 | 4,240,800 | — | — |
| 2009-07-01 | $71.09 | $105.94 | 3,590,400 | — | — |
| 2009-06-30 | $72.15 | $107.52 | 3,674,800 | — | — |
| 2009-06-29 | $72.53 | $108.08 | 2,845,600 | — | — |
| 2009-06-26 | $72.22 | $107.62 | 3,730,000 | — | — |
| 2009-06-25 | $73.21 | $109.10 | 4,080,100 | — | — |
| 2009-06-24 | $71.44 | $106.46 | 4,148,300 | — | — |
| 2009-06-23 | $71.22 | $106.13 | 6,373,800 | — | — |
| 2009-06-22 | $71.00 | $105.80 | 5,025,600 | — | — |
| 2009-06-19 | $75.34 | $112.27 | 5,664,500 | — | — |
| 2009-06-18 | $77.89 | $116.07 | 4,452,000 | — | — |
| 2009-06-17 | $78.89 | $117.56 | 4,488,200 | — | — |
| 2009-06-16 | $80.41 | $119.83 | 3,611,800 | — | — |
| 2009-06-15 | $82.02 | $122.23 | 3,936,600 | — | — |
| 2009-06-12 | $84.20 | $125.47 | 2,649,500 | — | — |
| 2009-06-11 | $85.34 | $127.17 | 3,946,200 | — | — |
| 2009-06-10 | $83.99 | $125.16 | 3,421,100 | — | — |
| 2009-06-09 | $83.70 | $124.73 | 3,354,100 | — | — |
| 2009-06-08 | $83.04 | $123.75 | 2,963,300 | — | — |
| 2009-06-05 | $82.26 | $122.58 | 3,499,400 | — | — |
| 2009-06-04 | $83.28 | $124.10 | 3,910,100 | — | — |
| 2009-06-03 | $82.34 | $122.70 | 3,973,600 | — | — |
| 2009-06-02 | $85.57 | $127.52 | 3,222,700 | — | — |
| 2009-06-01 | $86.00 | $128.16 | 4,317,500 | — | — |
| 2009-05-29 | $84.26 | $125.56 | 3,560,400 | — | — |
| 2009-05-28 | $83.02 | $123.72 | 4,359,600 | — | — |
| 2009-05-27 | $79.57 | $118.57 | 3,266,300 | — | — |
| 2009-05-26 | $79.56 | $118.56 | 3,085,000 | — | — |
| 2009-05-22 | $77.83 | $115.98 | 2,301,000 | — | — |
| 2009-05-21 | $78.25 | $116.61 | 3,956,300 | — | — |
| 2009-05-20 | $80.80 | $120.41 | 4,661,300 | — | — |
| 2009-05-19 | $79.34 | $118.23 | 2,987,900 | — | — |
| 2009-05-18 | $79.21 | $118.04 | 3,301,100 | — | — |
| 2009-05-15 | $76.61 | $114.16 | 3,233,800 | — | — |
| 2009-05-14 | $78.63 | $117.17 | 3,603,700 | — | — |
| 2009-05-13 | $78.00 | $116.24 | 3,629,000 | — | — |
| 2009-05-12 | $81.43 | $121.35 | 4,381,000 | — | — |
| 2009-05-11 | $81.84 | $121.96 | 3,804,900 | — | — |
| 2009-05-08 | $84.89 | $126.50 | 4,660,800 | — | — |
| 2009-05-07 | $81.46 | $121.39 | 6,048,200 | — | — |
| 2009-05-06 | $82.55 | $123.02 | 4,968,400 | — | — |
| 2009-05-05 | $79.34 | $118.23 | 4,642,800 | — | — |
| 2009-05-04 | $80.19 | $119.50 | 4,746,100 | — | — |
| 2009-05-01 | $76.97 | $114.70 | 4,856,500 | — | — |
| 2009-04-30 | $72.86 | $108.58 | 7,128,500 | — | — |
| 2009-04-29 | $69.83 | $104.06 | 3,418,300 | — | — |
| 2009-04-28 | $68.05 | $101.41 | 2,977,500 | — | — |
| 2009-04-27 | $68.15 | $101.56 | 2,629,700 | — | — |
| 2009-04-24 | $69.08 | $102.94 | 3,708,100 | — | — |
| 2009-04-23 | $67.26 | $100.23 | 3,544,600 | — | — |
| 2009-04-22 | $65.64 | $97.82 | 2,637,500 | — | — |
| 2009-04-21 | $66.05 | $98.43 | 3,709,500 | — | — |
| 2009-04-20 | $65.38 | $97.43 | 3,527,100 | — | — |
| 2009-04-17 | $69.09 | $102.73 | 3,659,600 | — | — |
| 2009-04-16 | $68.01 | $101.13 | 3,252,800 | — | — |
| 2009-04-15 | $67.32 | $100.10 | 4,102,100 | — | — |
| 2009-04-14 | $68.15 | $101.34 | 4,855,500 | — | — |
| 2009-04-13 | $69.48 | $103.31 | 3,678,600 | — | — |
| 2009-04-09 | $68.92 | $102.48 | 4,535,300 | — | — |
| 2009-04-08 | $65.47 | $97.35 | 4,116,200 | — | — |
| 2009-04-07 | $62.73 | $93.28 | 3,657,600 | — | — |
| 2009-04-06 | $65.90 | $97.99 | 3,515,000 | — | — |
| 2009-04-03 | $68.00 | $101.11 | 4,759,300 | — | — |
| 2009-04-02 | $67.92 | $100.99 | 5,214,500 | — | — |
| 2009-04-01 | $66.07 | $98.24 | 4,086,000 | — | — |
| 2009-03-31 | $64.09 | $95.30 | 3,754,600 | — | — |
| 2009-03-30 | $63.46 | $94.36 | 3,942,500 | — | — |
| 2009-03-27 | $65.97 | $98.09 | 3,828,500 | — | — |
| 2009-03-26 | $68.31 | $101.57 | 4,791,000 | — | — |
| 2009-03-25 | $67.60 | $100.52 | 4,936,900 | — | — |
| 2009-03-24 | $68.25 | $101.48 | 3,777,100 | — | — |
| 2009-03-23 | $70.65 | $105.05 | 5,323,900 | — | — |
| 2009-03-20 | $64.86 | $96.44 | 4,721,500 | — | — |
| 2009-03-19 | $67.24 | $99.98 | 6,537,700 | — | — |
| 2009-03-18 | $64.91 | $96.52 | 6,130,500 | — | — |
| 2009-03-17 | $64.62 | $96.09 | 6,043,500 | — | — |
| 2009-03-16 | $62.23 | $92.53 | 6,626,300 | — | — |
| 2009-03-13 | $60.94 | $90.62 | 5,640,900 | — | — |
| 2009-03-12 | $59.75 | $88.85 | 5,988,400 | — | — |
| 2009-03-11 | $56.64 | $84.22 | 6,139,500 | — | — |
| 2009-03-10 | $54.56 | $81.13 | 5,829,600 | — | — |
| 2009-03-09 | $51.38 | $76.40 | 6,374,500 | — | — |
| 2009-03-06 | $53.46 | $79.49 | 6,751,700 | — | — |
| 2009-03-05 | $54.30 | $80.74 | 6,184,100 | — | — |
| 2009-03-04 | $56.38 | $83.83 | 7,654,700 | — | — |
| 2009-03-03 | $52.88 | $78.63 | 7,264,900 | — | — |
| 2009-03-02 | $52.35 | $77.84 | 7,944,400 | — | — |
| 2009-02-27 | $59.09 | $87.86 | 6,089,600 | — | — |
| 2009-02-26 | $59.83 | $88.96 | 4,968,600 | — | — |
| 2009-02-25 | $59.70 | $88.77 | 6,507,700 | — | — |
| 2009-02-24 | $60.52 | $89.99 | 8,044,200 | — | — |
| 2009-02-23 | $59.50 | $88.47 | 5,202,600 | — | — |
| 2009-02-20 | $63.84 | $94.93 | 6,858,800 | — | — |
| 2009-02-19 | $66.67 | $99.14 | 6,477,700 | — | — |
| 2009-02-18 | $67.09 | $99.76 | 5,763,700 | — | — |
| 2009-02-17 | $68.15 | $101.34 | 6,298,200 | — | — |
| 2009-02-13 | $73.30 | $108.99 | 3,644,600 | — | — |
| 2009-02-12 | $73.11 | $108.71 | 4,700,900 | — | — |
| 2009-02-11 | $72.84 | $108.31 | 6,056,500 | — | — |
| 2009-02-10 | $75.21 | $111.83 | 6,675,500 | — | — |
| 2009-02-09 | $79.39 | $118.05 | 4,534,000 | — | — |
| 2009-02-06 | $78.74 | $117.08 | 4,105,500 | — | — |
| 2009-02-05 | $77.92 | $115.86 | 5,878,700 | — | — |
| 2009-02-04 | $76.03 | $113.05 | 6,189,100 | — | — |
| 2009-02-03 | $75.53 | $112.31 | 5,239,400 | — | — |
| 2009-02-02 | $73.59 | $109.43 | 5,065,400 | — | — |
| 2009-01-30 | $75.00 | $111.52 | 5,670,800 | — | — |
| 2009-01-29 | $77.32 | $114.97 | 5,268,100 | — | — |
| 2009-01-28 | $78.62 | $116.90 | 5,980,400 | — | — |
| 2009-01-27 | $76.82 | $114.23 | 4,396,300 | — | — |
| 2009-01-26 | $78.33 | $116.47 | 5,385,600 | — | — |
| 2009-01-23 | $75.95 | $112.93 | 5,501,900 | — | — |
| 2009-01-22 | $73.72 | $109.62 | 6,655,000 | — | — |
| 2009-01-21 | $74.80 | $111.22 | 5,828,800 | — | — |
| 2009-01-20 | $70.10 | $104.24 | 5,055,200 | — | — |
| 2009-01-16 | $74.49 | $110.54 | 6,316,300 | — | — |
| 2009-01-15 | $74.23 | $110.15 | 6,586,800 | — | — |
| 2009-01-14 | $73.28 | $108.74 | 6,268,900 | — | — |
| 2009-01-13 | $76.42 | $113.40 | 6,794,700 | — | — |
| 2009-01-12 | $75.22 | $111.62 | 5,465,900 | — | — |
| 2009-01-09 | $80.62 | $119.64 | 4,497,800 | — | — |
| 2009-01-08 | $82.10 | $121.83 | 5,931,800 | — | — |
| 2009-01-07 | $83.71 | $124.22 | 5,669,000 | — | — |
| 2009-01-06 | $85.68 | $127.15 | 8,221,100 | — | — |
| 2009-01-05 | $83.05 | $123.24 | 7,141,200 | — | — |
| 2009-01-02 | $79.26 | $117.62 | 3,692,500 | — | — |