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
- 1999-02-04 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 | $67.54 | $67.54 | 6,616,500 | — | — |
| 2009-12-30 | $67.25 | $67.25 | 7,143,500 | — | — |
| 2009-12-29 | $67.48 | $67.48 | 9,341,400 | — | — |
| 2009-12-28 | $68.33 | $68.33 | 10,923,800 | — | — |
| 2009-12-24 | $66.92 | $66.92 | 7,310,400 | — | — |
| 2009-12-23 | $67.61 | $67.61 | 13,939,200 | — | — |
| 2009-12-22 | $67.22 | $67.22 | 21,149,400 | — | — |
| 2009-12-21 | $69.70 | $69.70 | 20,577,600 | — | — |
| 2009-12-18 | $70.00 | $70.00 | 67,994,000 | — | — |
| 2009-12-17 | $63.46 | $63.46 | 29,826,300 | — | — |
| 2009-12-16 | $64.67 | $64.67 | 19,880,900 | — | — |
| 2009-12-15 | $64.08 | $64.08 | 13,276,300 | — | — |
| 2009-12-14 | $63.18 | $63.18 | 16,412,900 | — | — |
| 2009-12-11 | $63.84 | $63.84 | 22,631,800 | — | — |
| 2009-12-10 | $65.80 | $65.80 | 25,307,600 | — | — |
| 2009-12-09 | $64.14 | $64.14 | 25,634,100 | — | — |
| 2009-12-08 | $61.16 | $61.16 | 13,585,900 | — | — |
| 2009-12-07 | $60.28 | $60.28 | 12,804,200 | — | — |
| 2009-12-04 | $58.75 | $58.75 | 13,236,900 | — | — |
| 2009-12-03 | $58.42 | $58.42 | 14,070,700 | — | — |
| 2009-12-02 | $59.81 | $59.81 | 12,733,300 | — | — |
| 2009-12-01 | $59.73 | $59.73 | 13,328,200 | — | — |
| 2009-11-30 | $57.89 | $57.89 | 13,383,300 | — | — |
| 2009-11-27 | $58.14 | $58.14 | 7,265,800 | — | — |
| 2009-11-25 | $59.76 | $59.76 | 7,952,500 | — | — |
| 2009-11-24 | $59.53 | $59.53 | 8,290,900 | — | — |
| 2009-11-23 | $60.00 | $60.00 | 14,052,600 | — | — |
| 2009-11-20 | $59.72 | $59.72 | 17,543,300 | — | — |
| 2009-11-19 | $58.84 | $58.84 | 13,892,600 | — | — |
| 2009-11-18 | $59.85 | $59.85 | 17,761,700 | — | — |
| 2009-11-17 | $61.40 | $61.40 | 15,920,500 | — | — |
| 2009-11-16 | $61.27 | $61.27 | 16,712,200 | — | — |
| 2009-11-13 | $62.69 | $62.69 | 11,450,000 | — | — |
| 2009-11-12 | $62.99 | $62.99 | 14,611,700 | — | — |
| 2009-11-11 | $64.72 | $64.72 | 23,255,700 | — | — |
| 2009-11-10 | $63.67 | $63.67 | 28,812,300 | — | — |
| 2009-11-09 | $61.56 | $61.56 | 26,694,400 | — | — |
| 2009-11-06 | $58.72 | $58.72 | 14,971,900 | — | — |
| 2009-11-05 | $57.79 | $57.79 | 20,333,500 | — | — |
| 2009-11-04 | $57.61 | $57.61 | 19,940,600 | — | — |
| 2009-11-03 | $59.61 | $59.61 | 30,719,500 | — | — |
| 2009-11-02 | $55.74 | $55.74 | 37,434,100 | — | — |
| 2009-10-30 | $58.73 | $58.73 | 21,622,800 | — | — |
| 2009-10-29 | $61.36 | $61.36 | 15,409,500 | — | — |
| 2009-10-28 | $60.78 | $60.78 | 22,206,800 | — | — |
| 2009-10-27 | $63.75 | $63.75 | 15,952,100 | — | — |
| 2009-10-26 | $65.68 | $65.68 | 11,332,100 | — | — |
| 2009-10-23 | $65.77 | $65.77 | 13,461,900 | — | — |
| 2009-10-22 | $67.50 | $67.50 | 13,260,800 | — | — |
| 2009-10-21 | $65.75 | $65.75 | 13,395,300 | — | — |
| 2009-10-20 | $66.60 | $66.60 | 12,051,800 | — | — |
| 2009-10-19 | $67.44 | $67.44 | 11,292,700 | — | — |
| 2009-10-16 | $66.91 | $66.91 | 14,473,200 | — | — |
| 2009-10-15 | $68.34 | $68.34 | 12,382,400 | — | — |
| 2009-10-14 | $69.20 | $69.20 | 13,272,300 | — | — |
| 2009-10-13 | $68.42 | $68.42 | 10,720,400 | — | — |
| 2009-10-12 | $68.00 | $68.00 | 11,022,000 | — | — |
| 2009-10-09 | $68.50 | $68.50 | 24,227,700 | — | — |
| 2009-10-08 | $68.66 | $68.66 | 19,297,100 | — | — |
| 2009-10-07 | $67.32 | $67.32 | 17,230,900 | — | — |
| 2009-10-06 | $66.43 | $66.43 | 26,853,800 | — | — |
| 2009-10-05 | $65.42 | $65.42 | 25,298,100 | — | — |
| 2009-10-02 | $65.42 | $65.42 | 20,470,500 | — | — |
| 2009-10-01 | $67.16 | $67.16 | 23,993,500 | — | — |
| 2009-09-30 | $67.63 | $67.63 | 27,569,300 | — | — |
| 2009-09-29 | $67.64 | $67.64 | 36,516,200 | — | — |
| 2009-09-28 | $66.44 | $66.44 | 47,846,800 | — | — |
| 2009-09-25 | $68.91 | $68.91 | 88,831,000 | — | — |
| 2009-09-24 | $83.06 | $83.06 | 37,969,900 | — | — |
| 2009-09-23 | $85.77 | $85.77 | 20,725,200 | — | — |
| 2009-09-22 | $84.86 | $84.86 | 11,692,200 | — | — |
| 2009-09-21 | $84.16 | $84.16 | 10,367,300 | — | — |
| 2009-09-18 | $83.62 | $83.62 | 10,994,100 | — | — |
| 2009-09-17 | $82.70 | $82.70 | 17,276,100 | — | — |
| 2009-09-16 | $84.16 | $84.16 | 10,796,500 | — | — |
| 2009-09-15 | $83.14 | $83.14 | 11,407,800 | — | — |
| 2009-09-14 | $81.41 | $81.41 | 9,607,600 | — | — |
| 2009-09-11 | $79.37 | $79.37 | 8,645,900 | — | — |
| 2009-09-10 | $78.95 | $78.95 | 9,216,000 | — | — |
| 2009-09-09 | $78.22 | $78.22 | 11,851,900 | — | — |
| 2009-09-08 | $79.28 | $79.28 | 10,073,500 | — | — |
| 2009-09-04 | $77.55 | $77.55 | 10,119,100 | — | — |
| 2009-09-03 | $75.98 | $75.98 | 9,793,800 | — | — |
| 2009-09-02 | $73.91 | $73.91 | 10,360,200 | — | — |
| 2009-09-01 | $73.54 | $73.54 | 16,502,300 | — | — |
| 2009-08-31 | $73.06 | $73.06 | 8,099,200 | — | — |
| 2009-08-28 | $73.83 | $73.83 | 9,990,500 | — | — |
| 2009-08-27 | $73.63 | $73.63 | 14,003,900 | — | — |
| 2009-08-26 | $74.83 | $74.83 | 7,897,100 | — | — |
| 2009-08-25 | $75.56 | $75.56 | 9,158,500 | — | — |
| 2009-08-24 | $76.26 | $76.26 | 10,533,500 | — | — |
| 2009-08-21 | $77.32 | $77.32 | 11,132,300 | — | — |
| 2009-08-20 | $75.41 | $75.41 | 10,303,100 | — | — |
| 2009-08-19 | $73.44 | $73.44 | 10,942,200 | — | — |
| 2009-08-18 | $73.99 | $73.99 | 13,651,300 | — | — |
| 2009-08-17 | $70.72 | $70.72 | 10,432,100 | — | — |
| 2009-08-14 | $72.74 | $72.74 | 14,858,000 | — | — |
| 2009-08-13 | $71.65 | $71.65 | 12,994,000 | — | — |
| 2009-08-12 | $71.73 | $71.73 | 12,166,400 | — | — |
| 2009-08-11 | $72.11 | $72.11 | 11,434,400 | — | — |
| 2009-08-10 | $73.28 | $73.28 | 15,835,500 | — | — |
| 2009-08-07 | $77.09 | $77.09 | 10,181,800 | — | — |
| 2009-08-06 | $77.28 | $77.28 | 11,123,800 | — | — |
| 2009-08-05 | $79.80 | $79.80 | 12,364,500 | — | — |
| 2009-08-04 | $78.51 | $78.51 | 16,803,600 | — | — |
| 2009-08-03 | $76.60 | $76.60 | 8,970,500 | — | — |
| 2009-07-31 | $75.99 | $75.99 | 8,527,700 | — | — |
| 2009-07-30 | $76.14 | $76.14 | 10,615,500 | — | — |
| 2009-07-29 | $75.58 | $75.58 | 9,472,100 | — | — |
| 2009-07-28 | $76.90 | $76.90 | 11,108,700 | — | — |
| 2009-07-27 | $77.54 | $77.54 | 12,692,800 | — | — |
| 2009-07-24 | $76.39 | $76.39 | 9,428,900 | — | — |
| 2009-07-23 | $76.70 | $76.70 | 18,304,300 | — | — |
| 2009-07-22 | $73.50 | $73.50 | 12,275,400 | — | — |
| 2009-07-21 | $74.15 | $74.15 | 14,505,200 | — | — |
| 2009-07-20 | $74.97 | $74.97 | 16,262,700 | — | — |
| 2009-07-17 | $72.43 | $72.43 | 10,868,100 | — | — |
| 2009-07-16 | $72.23 | $72.23 | 17,221,400 | — | — |
| 2009-07-15 | $70.15 | $70.15 | 19,169,800 | — | — |
| 2009-07-14 | $66.18 | $66.18 | 11,191,100 | — | — |
| 2009-07-13 | $66.64 | $66.64 | 14,377,200 | — | — |
| 2009-07-10 | $66.63 | $66.63 | 10,675,500 | — | — |
| 2009-07-09 | $66.36 | $66.36 | 14,364,900 | — | — |
| 2009-07-08 | $65.62 | $65.62 | 28,899,200 | — | — |
| 2009-07-07 | $66.36 | $66.36 | 15,847,100 | — | — |
| 2009-07-06 | $68.67 | $68.67 | 14,027,500 | — | — |
| 2009-07-02 | $69.71 | $69.71 | 12,760,900 | — | — |
| 2009-07-01 | $69.96 | $69.96 | 12,433,400 | — | — |
| 2009-06-30 | $71.09 | $71.09 | 15,125,600 | — | — |
| 2009-06-29 | $69.64 | $69.64 | 12,994,600 | — | — |
| 2009-06-26 | $70.66 | $70.66 | 14,240,800 | — | — |
| 2009-06-25 | $69.30 | $69.30 | 18,298,500 | — | — |
| 2009-06-24 | $70.98 | $70.98 | 18,629,900 | — | — |
| 2009-06-23 | $69.60 | $69.60 | 23,404,500 | — | — |
| 2009-06-22 | $68.11 | $68.11 | 33,289,200 | — | — |
| 2009-06-19 | $72.78 | $72.78 | 46,127,300 | — | — |
| 2009-06-18 | $76.55 | $76.55 | 40,301,700 | — | — |
| 2009-06-17 | $77.21 | $77.21 | 29,283,800 | — | — |
| 2009-06-16 | $80.29 | $80.29 | 24,061,500 | — | — |
| 2009-06-15 | $80.38 | $80.38 | 18,158,700 | — | — |
| 2009-06-12 | $83.02 | $83.02 | 15,230,400 | — | — |
| 2009-06-11 | $85.44 | $85.44 | 15,780,900 | — | — |
| 2009-06-10 | $83.45 | $83.45 | 15,627,000 | — | — |
| 2009-06-09 | $82.02 | $82.02 | 11,512,100 | — | — |
| 2009-06-08 | $81.95 | $81.95 | 12,822,800 | — | — |
| 2009-06-05 | $82.70 | $82.70 | 12,982,800 | — | — |
| 2009-06-04 | $82.01 | $82.01 | 12,724,700 | — | — |
| 2009-06-03 | $80.48 | $80.48 | 14,148,300 | — | — |
| 2009-06-02 | $82.61 | $82.61 | 16,442,000 | — | — |
| 2009-06-01 | $82.15 | $82.15 | 15,383,100 | — | — |
| 2009-05-29 | $78.64 | $78.64 | 19,840,500 | — | — |
| 2009-05-28 | $80.30 | $80.30 | 21,330,400 | — | — |
| 2009-05-27 | $77.29 | $77.29 | 20,944,200 | — | — |
| 2009-05-26 | $76.75 | $76.75 | 18,831,300 | — | — |
| 2009-05-22 | $72.03 | $72.03 | 11,583,900 | — | — |
| 2009-05-21 | $72.98 | $72.98 | 18,332,900 | — | — |
| 2009-05-20 | $75.76 | $75.76 | 15,622,200 | — | — |
| 2009-05-19 | $75.20 | $75.20 | 14,118,300 | — | — |
| 2009-05-18 | $75.36 | $75.36 | 17,222,000 | — | — |
| 2009-05-15 | $72.34 | $72.34 | 13,076,100 | — | — |
| 2009-05-14 | $71.12 | $71.12 | 15,348,300 | — | — |
| 2009-05-13 | $69.09 | $69.09 | 16,037,000 | — | — |
| 2009-05-12 | $71.71 | $71.71 | 27,795,200 | — | — |
| 2009-05-11 | $73.18 | $73.18 | 11,510,100 | — | — |
| 2009-05-08 | $73.77 | $73.77 | 18,985,000 | — | — |
| 2009-05-07 | $73.36 | $73.36 | 22,331,600 | — | — |
| 2009-05-06 | $77.07 | $77.07 | 19,346,500 | — | — |
| 2009-05-05 | $75.40 | $75.40 | 13,563,800 | — | — |
| 2009-05-04 | $74.30 | $74.30 | 18,745,900 | — | — |
| 2009-05-01 | $72.30 | $72.30 | 18,661,100 | — | — |
| 2009-04-30 | $69.50 | $69.50 | 19,087,700 | — | — |
| 2009-04-29 | $66.79 | $66.79 | 18,862,300 | — | — |
| 2009-04-28 | $68.10 | $68.10 | 13,040,800 | — | — |
| 2009-04-27 | $69.60 | $69.60 | 14,820,700 | — | — |
| 2009-04-24 | $68.76 | $68.76 | 15,808,300 | — | — |
| 2009-04-23 | $68.27 | $68.27 | 14,857,300 | — | — |
| 2009-04-22 | $67.20 | $67.20 | 18,388,900 | — | — |
| 2009-04-21 | $67.03 | $67.03 | 16,045,000 | — | — |
| 2009-04-20 | $65.10 | $65.10 | 14,204,200 | — | — |
| 2009-04-17 | $68.35 | $68.35 | 17,469,100 | — | — |
| 2009-04-16 | $67.51 | $67.51 | 23,996,000 | — | — |
| 2009-04-15 | $63.90 | $63.90 | 16,389,400 | — | — |
| 2009-04-14 | $64.22 | $64.22 | 15,761,400 | — | — |
| 2009-04-13 | $64.00 | $64.00 | 17,127,900 | — | — |
| 2009-04-09 | $64.18 | $64.18 | 21,754,700 | — | — |
| 2009-04-08 | $61.91 | $61.91 | 28,999,100 | — | — |
| 2009-04-07 | $59.95 | $59.95 | 39,160,300 | — | — |
| 2009-04-06 | $63.97 | $63.97 | 49,260,200 | — | — |
| 2009-04-03 | $59.29 | $59.29 | 75,861,500 | — | — |
| 2009-04-02 | $49.09 | $49.09 | 46,040,300 | — | — |
| 2009-04-01 | $45.62 | $45.62 | 28,143,900 | — | — |
| 2009-03-31 | $43.11 | $43.11 | 12,361,000 | — | — |
| 2009-03-30 | $43.25 | $43.25 | 15,397,600 | — | — |
| 2009-03-27 | $45.01 | $45.01 | 19,194,300 | — | — |
| 2009-03-26 | $45.04 | $45.04 | 24,830,900 | — | — |
| 2009-03-25 | $42.92 | $42.92 | 19,975,200 | — | — |
| 2009-03-24 | $44.20 | $44.20 | 13,795,300 | — | — |
| 2009-03-23 | $44.90 | $44.90 | 17,381,900 | — | — |
| 2009-03-20 | $41.68 | $41.68 | 19,058,000 | — | — |
| 2009-03-19 | $42.34 | $42.34 | 21,820,900 | — | — |
| 2009-03-18 | $40.98 | $40.98 | 22,045,000 | — | — |
| 2009-03-17 | $41.66 | $41.66 | 16,922,800 | — | — |
| 2009-03-16 | $39.17 | $39.17 | 15,563,100 | — | — |
| 2009-03-13 | $40.18 | $40.18 | 17,359,800 | — | — |
| 2009-03-12 | $41.46 | $41.46 | 18,356,500 | — | — |
| 2009-03-11 | $40.34 | $40.34 | 21,209,000 | — | — |
| 2009-03-10 | $38.96 | $38.96 | 26,864,400 | — | — |
| 2009-03-09 | $35.25 | $35.25 | 16,525,800 | — | — |
| 2009-03-06 | $36.34 | $36.34 | 21,347,900 | — | — |
| 2009-03-05 | $37.98 | $37.98 | 16,216,900 | — | — |
| 2009-03-04 | $40.49 | $40.49 | 19,664,100 | — | — |
| 2009-03-03 | $37.95 | $37.95 | 20,307,500 | — | — |
| 2009-03-02 | $36.88 | $36.88 | 20,204,400 | — | — |
| 2009-02-27 | $39.94 | $39.94 | 19,618,900 | — | — |
| 2009-02-26 | $39.54 | $39.54 | 16,880,200 | — | — |
| 2009-02-25 | $41.17 | $41.17 | 21,286,900 | — | — |
| 2009-02-24 | $40.42 | $40.42 | 22,532,200 | — | — |
| 2009-02-23 | $37.42 | $37.42 | 24,621,600 | — | — |
| 2009-02-20 | $39.15 | $39.15 | 35,247,200 | — | — |
| 2009-02-19 | $42.09 | $42.09 | 23,579,700 | — | — |
| 2009-02-18 | $42.10 | $42.10 | 25,673,000 | — | — |
| 2009-02-17 | $44.64 | $44.64 | 27,526,100 | — | — |
| 2009-02-13 | $48.51 | $48.51 | 23,713,100 | — | — |
| 2009-02-12 | $50.42 | $50.42 | 30,488,300 | — | — |
| 2009-02-11 | $48.76 | $48.76 | 81,559,200 | — | — |
| 2009-02-10 | $57.04 | $57.04 | 20,811,100 | — | — |
| 2009-02-09 | $59.00 | $59.00 | 17,910,600 | — | — |
| 2009-02-06 | $59.17 | $59.17 | 19,326,100 | — | — |
| 2009-02-05 | $56.80 | $56.80 | 20,827,000 | — | — |
| 2009-02-04 | $55.96 | $55.96 | 20,698,700 | — | — |
| 2009-02-03 | $55.52 | $55.52 | 18,310,000 | — | — |
| 2009-02-02 | $55.90 | $55.90 | 21,408,900 | — | — |
| 2009-01-30 | $55.40 | $55.40 | 20,020,100 | — | — |
| 2009-01-29 | $54.77 | $54.77 | 16,509,700 | — | — |
| 2009-01-28 | $56.63 | $56.63 | 22,020,300 | — | — |
| 2009-01-27 | $53.91 | $53.91 | 26,802,500 | — | — |
| 2009-01-26 | $50.71 | $50.71 | 20,481,700 | — | — |
| 2009-01-23 | $52.64 | $52.64 | 18,517,200 | — | — |
| 2009-01-22 | $52.33 | $52.33 | 22,619,300 | — | — |
| 2009-01-21 | $52.91 | $52.91 | 21,557,700 | — | — |
| 2009-01-20 | $49.93 | $49.93 | 28,836,300 | — | — |
| 2009-01-16 | $51.11 | $51.11 | 32,855,100 | — | — |
| 2009-01-15 | $49.24 | $49.24 | 36,669,500 | — | — |
| 2009-01-14 | $45.10 | $45.10 | 22,526,700 | — | — |
| 2009-01-13 | $46.27 | $46.27 | 15,651,300 | — | — |
| 2009-01-12 | $46.45 | $46.45 | 18,250,000 | — | — |
| 2009-01-09 | $47.46 | $47.46 | 25,261,600 | — | — |
| 2009-01-08 | $46.50 | $46.50 | 16,825,400 | — | — |
| 2009-01-07 | $46.69 | $46.69 | 24,562,600 | — | — |
| 2009-01-06 | $46.61 | $46.61 | 27,951,700 | — | — |
| 2009-01-05 | $43.30 | $43.30 | 20,739,300 | — | — |
| 2009-01-02 | $41.92 | $41.92 | 12,766,400 | — | — |