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
- 1980-03-17 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 | $74.99 | $132.91 | 415,428 | — | — |
| 2009-12-30 | $76.08 | $134.84 | 955,388 | — | — |
| 2009-12-29 | $76.48 | $134.83 | 765,672 | — | — |
| 2009-12-28 | $75.95 | $133.88 | 569,795 | — | — |
| 2009-12-24 | $75.69 | $133.43 | 253,927 | — | — |
| 2009-12-23 | $75.20 | $132.56 | 1,128,240 | — | — |
| 2009-12-22 | $74.95 | $132.12 | 1,199,045 | — | — |
| 2009-12-21 | $74.25 | $130.88 | 1,766,895 | — | — |
| 2009-12-18 | $75.22 | $132.59 | 1,518,805 | — | — |
| 2009-12-17 | $75.09 | $132.37 | 877,340 | — | — |
| 2009-12-16 | $76.45 | $134.76 | 989,439 | — | — |
| 2009-12-15 | $75.79 | $133.61 | 943,497 | — | — |
| 2009-12-14 | $76.24 | $134.40 | 1,158,616 | — | — |
| 2009-12-11 | $75.62 | $133.31 | 1,544,965 | — | — |
| 2009-12-10 | $75.96 | $133.90 | 997,655 | — | — |
| 2009-12-09 | $76.09 | $134.13 | 2,173,026 | — | — |
| 2009-12-08 | $74.50 | $131.32 | 1,345,521 | — | — |
| 2009-12-07 | $75.77 | $133.57 | 1,775,867 | — | — |
| 2009-12-04 | $75.94 | $133.87 | 1,886,021 | — | — |
| 2009-12-03 | $76.31 | $134.52 | 1,143,158 | — | — |
| 2009-12-02 | $77.92 | $137.36 | 1,307,470 | — | — |
| 2009-12-01 | $77.34 | $136.33 | 1,336,440 | — | — |
| 2009-11-30 | $76.72 | $135.24 | 1,496,320 | — | — |
| 2009-11-27 | $75.96 | $133.90 | 885,231 | — | — |
| 2009-11-25 | $77.10 | $135.90 | 963,279 | — | — |
| 2009-11-24 | $76.40 | $134.68 | 1,106,728 | — | — |
| 2009-11-23 | $76.76 | $135.32 | 929,768 | — | — |
| 2009-11-20 | $76.17 | $134.27 | 1,128,888 | — | — |
| 2009-11-19 | $76.08 | $134.11 | 1,230,286 | — | — |
| 2009-11-18 | $77.53 | $136.67 | 793,778 | — | — |
| 2009-11-17 | $78.17 | $137.80 | 878,745 | — | — |
| 2009-11-16 | $78.36 | $138.14 | 1,236,880 | — | — |
| 2009-11-13 | $77.13 | $135.97 | 1,193,856 | — | — |
| 2009-11-12 | $76.35 | $134.58 | 1,285,633 | — | — |
| 2009-11-11 | $76.60 | $135.02 | 775,834 | — | — |
| 2009-11-10 | $76.06 | $134.08 | 1,179,912 | — | — |
| 2009-11-09 | $75.88 | $133.77 | 1,021,977 | — | — |
| 2009-11-06 | $74.14 | $130.70 | 1,132,564 | — | — |
| 2009-11-05 | $73.55 | $129.66 | 1,377,951 | — | — |
| 2009-11-04 | $71.83 | $126.63 | 1,672,199 | — | — |
| 2009-11-03 | $72.70 | $128.16 | 949,334 | — | — |
| 2009-11-02 | $72.43 | $127.69 | 1,620,527 | — | — |
| 2009-10-30 | $71.35 | $125.78 | 1,635,445 | — | — |
| 2009-10-29 | $74.08 | $130.59 | 1,307,578 | — | — |
| 2009-10-28 | $71.79 | $126.56 | 2,030,442 | — | — |
| 2009-10-27 | $74.67 | $131.63 | 1,336,116 | — | — |
| 2009-10-26 | $74.21 | $130.82 | 1,525,507 | — | — |
| 2009-10-23 | $75.06 | $132.32 | 1,213,531 | — | — |
| 2009-10-22 | $76.98 | $135.71 | 1,864,293 | — | — |
| 2009-10-21 | $75.83 | $133.67 | 2,971,237 | — | — |
| 2009-10-20 | $77.00 | $135.74 | 1,824,944 | — | — |
| 2009-10-19 | $77.51 | $136.64 | 1,245,204 | — | — |
| 2009-10-16 | $76.76 | $135.32 | 1,799,108 | — | — |
| 2009-10-15 | $77.66 | $136.90 | 1,493,077 | — | — |
| 2009-10-14 | $77.32 | $136.30 | 2,243,075 | — | — |
| 2009-10-13 | $76.15 | $134.24 | 2,677,205 | — | — |
| 2009-10-12 | $75.15 | $132.48 | 1,897,263 | — | — |
| 2009-10-09 | $74.23 | $130.85 | 2,265,452 | — | — |
| 2009-10-08 | $73.27 | $129.15 | 1,908,397 | — | — |
| 2009-10-07 | $72.29 | $127.44 | 1,421,083 | — | — |
| 2009-10-06 | $71.87 | $126.69 | 1,494,050 | — | — |
| 2009-10-05 | $70.43 | $124.15 | 1,350,818 | — | — |
| 2009-10-02 | $69.87 | $123.17 | 1,910,127 | — | — |
| 2009-10-01 | $69.75 | $122.96 | 1,961,150 | — | — |
| 2009-09-30 | $71.77 | $126.51 | 1,408,327 | — | — |
| 2009-09-29 | $72.26 | $127.38 | 1,015,924 | — | — |
| 2009-09-28 | $72.67 | $127.38 | 1,010,843 | — | — |
| 2009-09-25 | $70.95 | $124.36 | 1,019,815 | — | — |
| 2009-09-24 | $71.52 | $125.35 | 1,404,219 | — | — |
| 2009-09-23 | $71.75 | $125.75 | 1,707,872 | — | — |
| 2009-09-22 | $73.37 | $128.59 | 1,300,119 | — | — |
| 2009-09-21 | $73.53 | $128.88 | 1,470,809 | — | — |
| 2009-09-18 | $74.19 | $130.04 | 1,775,326 | — | — |
| 2009-09-17 | $73.57 | $128.95 | 1,851,537 | — | — |
| 2009-09-16 | $73.27 | $128.41 | 2,501,326 | — | — |
| 2009-09-15 | $71.30 | $124.98 | 1,758,895 | — | — |
| 2009-09-14 | $69.44 | $121.70 | 1,662,794 | — | — |
| 2009-09-11 | $68.31 | $119.72 | 2,609,102 | — | — |
| 2009-09-10 | $68.66 | $120.34 | 2,838,490 | — | — |
| 2009-09-09 | $69.90 | $122.51 | 1,569,288 | — | — |
| 2009-09-08 | $69.82 | $122.38 | 1,625,716 | — | — |
| 2009-09-04 | $69.51 | $121.83 | 777,563 | — | — |
| 2009-09-03 | $68.77 | $120.53 | 1,332,224 | — | — |
| 2009-09-02 | $68.01 | $119.20 | 1,721,709 | — | — |
| 2009-09-01 | $68.46 | $119.98 | 1,670,037 | — | — |
| 2009-08-31 | $69.41 | $121.65 | 886,744 | — | — |
| 2009-08-28 | $70.08 | $122.84 | 1,146,941 | — | — |
| 2009-08-27 | $69.97 | $122.64 | 1,008,357 | — | — |
| 2009-08-26 | $69.94 | $122.59 | 953,874 | — | — |
| 2009-08-25 | $69.91 | $122.53 | 811,831 | — | — |
| 2009-08-24 | $70.43 | $123.44 | 888,150 | — | — |
| 2009-08-21 | $70.90 | $124.26 | 1,434,055 | — | — |
| 2009-08-20 | $68.87 | $120.71 | 851,396 | — | — |
| 2009-08-19 | $68.92 | $120.79 | 1,037,111 | — | — |
| 2009-08-18 | $68.32 | $119.74 | 1,126,510 | — | — |
| 2009-08-17 | $67.56 | $118.41 | 2,108,166 | — | — |
| 2009-08-14 | $68.74 | $120.48 | 1,264,446 | — | — |
| 2009-08-13 | $70.25 | $123.13 | 890,204 | — | — |
| 2009-08-12 | $69.74 | $122.24 | 987,926 | — | — |
| 2009-08-11 | $68.46 | $119.98 | 1,282,823 | — | — |
| 2009-08-10 | $68.50 | $120.06 | 1,490,807 | — | — |
| 2009-08-07 | $69.04 | $121.00 | 1,462,485 | — | — |
| 2009-08-06 | $68.58 | $120.21 | 1,164,129 | — | — |
| 2009-08-05 | $68.75 | $120.50 | 1,289,309 | — | — |
| 2009-08-04 | $69.04 | $121.00 | 1,303,794 | — | — |
| 2009-08-03 | $69.74 | $122.24 | 1,492,861 | — | — |
| 2009-07-31 | $69.01 | $120.96 | 1,752,085 | — | — |
| 2009-07-30 | $68.88 | $120.73 | 1,427,569 | — | — |
| 2009-07-29 | $67.02 | $117.47 | 1,714,466 | — | — |
| 2009-07-28 | $67.98 | $119.16 | 1,497,617 | — | — |
| 2009-07-27 | $68.53 | $120.11 | 1,380,113 | — | — |
| 2009-07-24 | $67.85 | $118.93 | 1,408,651 | — | — |
| 2009-07-23 | $66.96 | $117.36 | 2,829,518 | — | — |
| 2009-07-22 | $64.64 | $113.30 | 1,739,761 | — | — |
| 2009-07-21 | $64.48 | $113.01 | 1,876,076 | — | — |
| 2009-07-20 | $63.43 | $111.18 | 1,238,177 | — | — |
| 2009-07-17 | $62.68 | $109.87 | 1,162,291 | — | — |
| 2009-07-16 | $63.37 | $111.06 | 1,470,592 | — | — |
| 2009-07-15 | $62.28 | $109.17 | 1,583,233 | — | — |
| 2009-07-14 | $60.18 | $105.47 | 972,792 | — | — |
| 2009-07-13 | $60.00 | $105.16 | 1,175,479 | — | — |
| 2009-07-10 | $58.57 | $102.65 | 1,180,668 | — | — |
| 2009-07-09 | $58.37 | $102.31 | 1,549,830 | — | — |
| 2009-07-08 | $57.50 | $100.79 | 3,352,938 | — | — |
| 2009-07-07 | $56.16 | $98.43 | 1,312,658 | — | — |
| 2009-07-06 | $58.16 | $101.94 | 1,483,673 | — | — |
| 2009-07-02 | $57.70 | $101.13 | 1,164,886 | — | — |
| 2009-07-01 | $59.80 | $104.81 | 1,251,149 | — | — |
| 2009-06-30 | $59.75 | $104.73 | 1,413,948 | — | — |
| 2009-06-29 | $60.66 | $106.31 | 908,905 | — | — |
| 2009-06-26 | $60.31 | $104.97 | 2,687,258 | — | — |
| 2009-06-25 | $60.02 | $104.47 | 1,353,520 | — | — |
| 2009-06-24 | $58.65 | $102.09 | 1,356,547 | — | — |
| 2009-06-23 | $58.50 | $101.83 | 1,882,562 | — | — |
| 2009-06-22 | $57.32 | $99.77 | 2,050,441 | — | — |
| 2009-06-19 | $60.07 | $104.57 | 1,699,981 | — | — |
| 2009-06-18 | $60.62 | $105.52 | 1,628,527 | — | — |
| 2009-06-17 | $59.55 | $103.65 | 3,007,774 | — | — |
| 2009-06-16 | $59.85 | $104.18 | 1,459,891 | — | — |
| 2009-06-15 | $60.83 | $105.89 | 1,623,013 | — | — |
| 2009-06-12 | $62.90 | $109.48 | 1,673,929 | — | — |
| 2009-06-11 | $63.48 | $110.49 | 1,610,690 | — | — |
| 2009-06-10 | $62.65 | $109.06 | 1,410,273 | — | — |
| 2009-06-09 | $63.19 | $109.99 | 1,236,556 | — | — |
| 2009-06-08 | $62.36 | $108.54 | 2,172,810 | — | — |
| 2009-06-05 | $63.12 | $109.86 | 1,824,188 | — | — |
| 2009-06-04 | $63.20 | $110.01 | 1,940,936 | — | — |
| 2009-06-03 | $61.56 | $107.16 | 1,669,280 | — | — |
| 2009-06-02 | $63.17 | $109.96 | 1,656,524 | — | — |
| 2009-06-01 | $63.03 | $109.72 | 1,818,999 | — | — |
| 2009-05-29 | $59.93 | $104.31 | 2,262,101 | — | — |
| 2009-05-28 | $57.99 | $100.94 | 1,373,627 | — | — |
| 2009-05-27 | $57.53 | $100.14 | 1,547,884 | — | — |
| 2009-05-26 | $59.11 | $102.89 | 1,758,787 | — | — |
| 2009-05-22 | $57.71 | $100.44 | 1,397,301 | — | — |
| 2009-05-21 | $56.74 | $98.77 | 2,063,413 | — | — |
| 2009-05-20 | $58.71 | $102.20 | 1,902,128 | — | — |
| 2009-05-19 | $59.12 | $102.91 | 2,373,119 | — | — |
| 2009-05-18 | $59.48 | $103.54 | 3,054,366 | — | — |
| 2009-05-15 | $56.98 | $99.17 | 2,484,246 | — | — |
| 2009-05-14 | $56.96 | $99.14 | 2,781,954 | — | — |
| 2009-05-13 | $55.57 | $96.72 | 2,161,568 | — | — |
| 2009-05-12 | $58.03 | $101.01 | 1,419,785 | — | — |
| 2009-05-11 | $57.90 | $100.78 | 2,242,318 | — | — |
| 2009-05-08 | $57.79 | $100.59 | 3,700,804 | — | — |
| 2009-05-07 | $58.07 | $101.07 | 2,609,426 | — | — |
| 2009-05-06 | $60.66 | $105.58 | 2,044,820 | — | — |
| 2009-05-05 | $61.28 | $106.66 | 2,051,089 | — | — |
| 2009-05-04 | $62.16 | $108.20 | 1,838,457 | — | — |
| 2009-05-01 | $60.82 | $105.87 | 1,277,310 | — | — |
| 2009-04-30 | $60.96 | $106.11 | 2,363,931 | — | — |
| 2009-04-29 | $59.85 | $104.18 | 1,908,830 | — | — |
| 2009-04-28 | $58.16 | $101.23 | 1,492,753 | — | — |
| 2009-04-27 | $57.74 | $100.51 | 1,642,796 | — | — |
| 2009-04-24 | $57.91 | $100.80 | 2,860,650 | — | — |
| 2009-04-23 | $56.41 | $98.19 | 3,017,287 | — | — |
| 2009-04-22 | $56.60 | $98.53 | 3,956,244 | — | — |
| 2009-04-21 | $53.70 | $93.47 | 2,928,321 | — | — |
| 2009-04-20 | $53.46 | $93.05 | 1,740,518 | — | — |
| 2009-04-17 | $56.11 | $97.66 | 1,521,183 | — | — |
| 2009-04-16 | $55.95 | $97.38 | 1,286,606 | — | — |
| 2009-04-15 | $55.31 | $96.27 | 1,244,772 | — | — |
| 2009-04-14 | $54.20 | $94.34 | 1,244,015 | — | — |
| 2009-04-13 | $55.09 | $95.89 | 1,227,476 | — | — |
| 2009-04-09 | $55.58 | $96.74 | 1,170,399 | — | — |
| 2009-04-08 | $53.74 | $93.54 | 1,134,726 | — | — |
| 2009-04-07 | $52.46 | $91.31 | 1,105,431 | — | — |
| 2009-04-06 | $54.22 | $94.37 | 1,822,566 | — | — |
| 2009-04-03 | $55.99 | $97.46 | 1,560,207 | — | — |
| 2009-04-02 | $54.78 | $95.36 | 2,074,007 | — | — |
| 2009-04-01 | $53.27 | $92.71 | 1,620,851 | — | — |
| 2009-03-31 | $52.04 | $90.57 | 1,572,206 | — | — |
| 2009-03-30 | $51.26 | $89.22 | 1,983,203 | — | — |
| 2009-03-27 | $54.37 | $93.91 | 2,386,524 | — | — |
| 2009-03-26 | $55.39 | $95.68 | 1,965,366 | — | — |
| 2009-03-25 | $53.31 | $92.08 | 1,718,790 | — | — |
| 2009-03-24 | $52.21 | $90.18 | 1,993,905 | — | — |
| 2009-03-23 | $51.71 | $89.32 | 4,160,337 | — | — |
| 2009-03-20 | $51.06 | $88.20 | 2,998,586 | — | — |
| 2009-03-19 | $52.54 | $90.76 | 2,725,309 | — | — |
| 2009-03-18 | $51.88 | $89.61 | 3,400,826 | — | — |
| 2009-03-17 | $50.53 | $87.28 | 2,631,154 | — | — |
| 2009-03-16 | $49.31 | $85.17 | 2,770,171 | — | — |
| 2009-03-13 | $48.78 | $84.26 | 2,428,142 | — | — |
| 2009-03-12 | $47.54 | $82.11 | 2,554,187 | — | — |
| 2009-03-11 | $46.08 | $79.59 | 2,423,386 | — | — |
| 2009-03-10 | $44.76 | $77.32 | 3,106,254 | — | — |
| 2009-03-09 | $42.13 | $72.77 | 3,121,928 | — | — |
| 2009-03-06 | $42.93 | $74.16 | 5,070,214 | — | — |
| 2009-03-05 | $41.81 | $72.22 | 4,225,737 | — | — |
| 2009-03-04 | $43.10 | $74.44 | 3,108,524 | — | — |
| 2009-03-03 | $40.52 | $69.99 | 2,240,805 | — | — |
| 2009-03-02 | $40.74 | $70.37 | 2,386,956 | — | — |
| 2009-02-27 | $42.78 | $73.90 | 2,588,995 | — | — |
| 2009-02-26 | $43.21 | $74.64 | 2,362,417 | — | — |
| 2009-02-25 | $43.73 | $75.53 | 2,637,316 | — | — |
| 2009-02-24 | $45.41 | $78.44 | 3,082,039 | — | — |
| 2009-02-23 | $44.34 | $76.59 | 2,772,225 | — | — |
| 2009-02-20 | $47.40 | $81.87 | 3,318,346 | — | — |
| 2009-02-19 | $49.07 | $84.77 | 2,176,594 | — | — |
| 2009-02-18 | $48.88 | $84.43 | 2,390,632 | — | — |
| 2009-02-17 | $48.11 | $83.10 | 2,141,245 | — | — |
| 2009-02-13 | $49.98 | $86.33 | 1,758,571 | — | — |
| 2009-02-12 | $50.44 | $87.13 | 3,324,183 | — | — |
| 2009-02-11 | $48.33 | $83.49 | 3,113,172 | — | — |
| 2009-02-10 | $48.84 | $84.37 | 3,449,687 | — | — |
| 2009-02-09 | $51.67 | $89.24 | 2,570,618 | — | — |
| 2009-02-06 | $51.25 | $88.52 | 3,623,620 | — | — |
| 2009-02-05 | $50.07 | $86.49 | 3,287,105 | — | — |
| 2009-02-04 | $48.61 | $83.97 | 2,354,094 | — | — |
| 2009-02-03 | $48.03 | $82.96 | 2,260,155 | — | — |
| 2009-02-02 | $46.42 | $80.18 | 2,637,640 | — | — |
| 2009-01-30 | $46.53 | $80.37 | 3,592,379 | — | — |
| 2009-01-29 | $49.30 | $85.15 | 3,039,556 | — | — |
| 2009-01-28 | $51.84 | $89.54 | 3,902,302 | — | — |
| 2009-01-27 | $50.65 | $87.48 | 3,015,017 | — | — |
| 2009-01-26 | $50.09 | $86.52 | 3,454,552 | — | — |
| 2009-01-23 | $48.91 | $84.48 | 2,345,878 | — | — |
| 2009-01-22 | $48.03 | $82.96 | 3,433,688 | — | — |
| 2009-01-21 | $50.05 | $86.44 | 3,661,996 | — | — |
| 2009-01-20 | $48.70 | $84.11 | 2,896,215 | — | — |
| 2009-01-16 | $52.75 | $91.11 | 3,141,062 | — | — |
| 2009-01-15 | $51.87 | $89.59 | 2,436,682 | — | — |
| 2009-01-14 | $50.30 | $86.88 | 2,046,874 | — | — |
| 2009-01-13 | $52.01 | $89.83 | 2,489,111 | — | — |
| 2009-01-12 | $51.62 | $89.16 | 3,072,094 | — | — |
| 2009-01-09 | $52.38 | $90.47 | 1,813,810 | — | — |
| 2009-01-08 | $53.77 | $92.88 | 2,150,433 | — | — |
| 2009-01-07 | $52.69 | $91.01 | 3,477,793 | — | — |
| 2009-01-06 | $54.88 | $94.79 | 3,616,594 | — | — |
| 2009-01-05 | $51.20 | $88.44 | 3,315,643 | — | — |
| 2009-01-02 | $49.08 | $84.78 | 2,104,167 | — | — |