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 | $60.48 | $92.59 | 1,094,019 | — | — |
| 2009-12-30 | $61.12 | $93.57 | 746,425 | — | — |
| 2009-12-29 | $61.14 | $93.60 | 860,899 | — | — |
| 2009-12-28 | $61.02 | $93.41 | 879,935 | — | — |
| 2009-12-24 | $60.75 | $93.00 | 520,607 | — | — |
| 2009-12-23 | $60.71 | $92.93 | 2,107,984 | — | — |
| 2009-12-22 | $60.12 | $92.03 | 2,146,967 | — | — |
| 2009-12-21 | $58.44 | $89.46 | 2,087,905 | — | — |
| 2009-12-18 | $57.42 | $87.90 | 4,557,042 | — | — |
| 2009-12-17 | $57.89 | $88.62 | 2,360,921 | — | — |
| 2009-12-16 | $59.17 | $90.57 | 1,708,500 | — | — |
| 2009-12-15 | $59.56 | $91.17 | 1,189,457 | — | — |
| 2009-12-14 | $59.49 | $91.07 | 1,546,307 | — | — |
| 2009-12-11 | $59.40 | $90.94 | 1,359,733 | — | — |
| 2009-12-10 | $59.56 | $91.18 | 1,402,107 | — | — |
| 2009-12-09 | $59.04 | $89.95 | 1,474,076 | — | — |
| 2009-12-08 | $59.34 | $90.41 | 1,322,835 | — | — |
| 2009-12-07 | $59.83 | $91.14 | 1,367,295 | — | — |
| 2009-12-04 | $59.86 | $91.20 | 2,652,972 | — | — |
| 2009-12-03 | $59.30 | $90.34 | 2,567,573 | — | — |
| 2009-12-02 | $58.67 | $89.39 | 1,850,483 | — | — |
| 2009-12-01 | $58.29 | $88.80 | 1,736,922 | — | — |
| 2009-11-30 | $57.37 | $87.40 | 1,579,945 | — | — |
| 2009-11-27 | $57.31 | $87.31 | 802,619 | — | — |
| 2009-11-25 | $57.93 | $88.26 | 1,259,601 | — | — |
| 2009-11-24 | $58.01 | $88.37 | 2,268,482 | — | — |
| 2009-11-23 | $57.72 | $87.93 | 3,026,250 | — | — |
| 2009-11-20 | $56.53 | $86.12 | 2,150,618 | — | — |
| 2009-11-19 | $56.34 | $85.84 | 2,139,145 | — | — |
| 2009-11-18 | $56.43 | $85.97 | 2,074,215 | — | — |
| 2009-11-17 | $56.61 | $86.25 | 1,871,605 | — | — |
| 2009-11-16 | $56.21 | $85.64 | 1,966,913 | — | — |
| 2009-11-13 | $55.78 | $84.97 | 1,464,950 | — | — |
| 2009-11-12 | $55.38 | $84.36 | 2,233,149 | — | — |
| 2009-11-11 | $55.85 | $85.09 | 2,593,519 | — | — |
| 2009-11-10 | $55.12 | $83.98 | 2,449,449 | — | — |
| 2009-11-09 | $54.95 | $83.71 | 2,201,857 | — | — |
| 2009-11-06 | $54.10 | $82.42 | 3,428,994 | — | — |
| 2009-11-05 | $52.81 | $80.45 | 3,732,388 | — | — |
| 2009-11-04 | $52.55 | $80.05 | 4,279,463 | — | — |
| 2009-11-03 | $53.62 | $81.69 | 4,003,318 | — | — |
| 2009-11-02 | $52.88 | $80.57 | 2,960,799 | — | — |
| 2009-10-30 | $52.43 | $79.88 | 3,289,618 | — | — |
| 2009-10-29 | $52.21 | $79.54 | 3,409,959 | — | — |
| 2009-10-28 | $51.08 | $77.82 | 3,430,298 | — | — |
| 2009-10-27 | $51.73 | $78.80 | 2,353,620 | — | — |
| 2009-10-26 | $51.77 | $78.87 | 3,366,542 | — | — |
| 2009-10-23 | $51.77 | $78.87 | 2,570,833 | — | — |
| 2009-10-22 | $52.19 | $79.50 | 2,177,476 | — | — |
| 2009-10-21 | $51.76 | $78.85 | 2,961,842 | — | — |
| 2009-10-20 | $51.79 | $78.90 | 3,055,977 | — | — |
| 2009-10-19 | $52.85 | $80.51 | 1,738,357 | — | — |
| 2009-10-16 | $53.12 | $80.93 | 2,067,827 | — | — |
| 2009-10-15 | $52.42 | $79.87 | 2,285,301 | — | — |
| 2009-10-14 | $52.58 | $80.11 | 2,088,818 | — | — |
| 2009-10-13 | $52.78 | $80.40 | 1,936,143 | — | — |
| 2009-10-12 | $52.62 | $80.17 | 884,759 | — | — |
| 2009-10-09 | $52.73 | $80.33 | 1,417,100 | — | — |
| 2009-10-08 | $52.51 | $79.99 | 1,806,806 | — | — |
| 2009-10-07 | $51.94 | $79.13 | 1,580,206 | — | — |
| 2009-10-06 | $51.82 | $78.94 | 2,751,409 | — | — |
| 2009-10-05 | $51.59 | $78.59 | 1,901,462 | — | — |
| 2009-10-02 | $51.62 | $78.64 | 2,692,347 | — | — |
| 2009-10-01 | $52.38 | $79.80 | 2,413,595 | — | — |
| 2009-09-30 | $53.50 | $81.50 | 4,219,749 | — | — |
| 2009-09-29 | $53.97 | $82.23 | 2,277,087 | — | — |
| 2009-09-28 | $54.07 | $82.38 | 2,028,974 | — | — |
| 2009-09-25 | $52.54 | $80.04 | 1,306,408 | — | — |
| 2009-09-24 | $52.70 | $80.29 | 1,316,838 | — | — |
| 2009-09-23 | $53.18 | $81.02 | 1,364,557 | — | — |
| 2009-09-22 | $53.86 | $82.05 | 1,321,923 | — | — |
| 2009-09-21 | $54.10 | $82.42 | 1,525,837 | — | — |
| 2009-09-18 | $53.89 | $82.10 | 1,879,819 | — | — |
| 2009-09-17 | $53.65 | $81.74 | 1,826,363 | — | — |
| 2009-09-16 | $54.02 | $82.30 | 2,188,168 | — | — |
| 2009-09-15 | $54.07 | $82.38 | 1,337,960 | — | — |
| 2009-09-14 | $54.27 | $82.68 | 1,541,092 | — | — |
| 2009-09-11 | $54.72 | $83.36 | 2,025,844 | — | — |
| 2009-09-10 | $54.42 | $82.90 | 1,898,463 | — | — |
| 2009-09-09 | $53.96 | $82.20 | 2,175,130 | — | — |
| 2009-09-08 | $53.06 | $80.84 | 2,857,669 | — | — |
| 2009-09-04 | $53.92 | $82.14 | 2,391,300 | — | — |
| 2009-09-03 | $52.92 | $80.24 | 1,503,281 | — | — |
| 2009-09-02 | $52.42 | $79.47 | 2,801,345 | — | — |
| 2009-09-01 | $52.37 | $79.40 | 3,160,802 | — | — |
| 2009-08-31 | $53.40 | $80.96 | 3,507,352 | — | — |
| 2009-08-28 | $54.08 | $82.00 | 3,388,315 | — | — |
| 2009-08-27 | $53.61 | $81.29 | 2,609,686 | — | — |
| 2009-08-26 | $53.56 | $81.20 | 3,172,406 | — | — |
| 2009-08-25 | $52.86 | $80.15 | 2,002,898 | — | — |
| 2009-08-24 | $52.66 | $79.84 | 2,274,870 | — | — |
| 2009-08-21 | $52.81 | $80.07 | 2,812,557 | — | — |
| 2009-08-20 | $51.96 | $78.77 | 3,234,337 | — | — |
| 2009-08-19 | $50.36 | $76.36 | 4,291,979 | — | — |
| 2009-08-18 | $50.35 | $76.34 | 3,145,417 | — | — |
| 2009-08-17 | $50.85 | $77.10 | 3,676,194 | — | — |
| 2009-08-14 | $50.92 | $77.20 | 2,144,099 | — | — |
| 2009-08-13 | $50.46 | $76.51 | 2,615,162 | — | — |
| 2009-08-12 | $51.60 | $78.23 | 2,909,560 | — | — |
| 2009-08-11 | $50.62 | $76.75 | 2,709,427 | — | — |
| 2009-08-10 | $50.40 | $76.41 | 2,061,569 | — | — |
| 2009-08-07 | $49.41 | $74.91 | 2,801,997 | — | — |
| 2009-08-06 | $48.90 | $74.13 | 4,036,174 | — | — |
| 2009-08-05 | $49.98 | $75.77 | 3,118,168 | — | — |
| 2009-08-04 | $50.28 | $76.23 | 2,876,704 | — | — |
| 2009-08-03 | $50.23 | $76.16 | 4,719,365 | — | — |
| 2009-07-31 | $49.97 | $75.76 | 8,881,877 | — | — |
| 2009-07-30 | $51.69 | $78.37 | 15,135,162 | — | — |
| 2009-07-29 | $56.45 | $85.59 | 3,210,216 | — | — |
| 2009-07-28 | $55.26 | $83.79 | 1,928,059 | — | — |
| 2009-07-27 | $55.45 | $84.08 | 1,164,815 | — | — |
| 2009-07-24 | $55.02 | $83.43 | 1,337,177 | — | — |
| 2009-07-23 | $54.78 | $83.05 | 2,654,276 | — | — |
| 2009-07-22 | $53.62 | $81.30 | 2,371,612 | — | — |
| 2009-07-21 | $53.67 | $81.38 | 1,850,483 | — | — |
| 2009-07-20 | $53.43 | $81.01 | 1,225,442 | — | — |
| 2009-07-17 | $53.30 | $80.81 | 1,770,560 | — | — |
| 2009-07-16 | $54.37 | $82.44 | 2,349,448 | — | — |
| 2009-07-15 | $54.33 | $82.37 | 1,924,018 | — | — |
| 2009-07-14 | $53.48 | $81.09 | 1,477,597 | — | — |
| 2009-07-13 | $52.98 | $80.33 | 1,659,998 | — | — |
| 2009-07-10 | $51.95 | $78.76 | 1,509,800 | — | — |
| 2009-07-09 | $52.27 | $79.25 | 1,672,645 | — | — |
| 2009-07-08 | $52.67 | $79.86 | 1,786,467 | — | — |
| 2009-07-07 | $53.24 | $80.72 | 1,402,758 | — | — |
| 2009-07-06 | $53.94 | $81.79 | 1,284,243 | — | — |
| 2009-07-02 | $52.96 | $80.30 | 1,607,064 | — | — |
| 2009-07-01 | $54.23 | $82.22 | 1,568,211 | — | — |
| 2009-06-30 | $54.69 | $82.93 | 2,128,714 | — | — |
| 2009-06-29 | $55.00 | $83.39 | 1,407,061 | — | — |
| 2009-06-26 | $54.41 | $82.50 | 1,639,137 | — | — |
| 2009-06-25 | $54.39 | $82.46 | 2,344,232 | — | — |
| 2009-06-24 | $52.54 | $79.66 | 1,370,685 | — | — |
| 2009-06-23 | $52.35 | $79.37 | 1,308,624 | — | — |
| 2009-06-22 | $52.33 | $79.34 | 1,601,066 | — | — |
| 2009-06-19 | $53.04 | $80.41 | 2,375,002 | — | — |
| 2009-06-18 | $53.16 | $80.60 | 1,533,790 | — | — |
| 2009-06-17 | $52.21 | $79.16 | 1,710,455 | — | — |
| 2009-06-16 | $51.36 | $77.87 | 2,096,641 | — | — |
| 2009-06-15 | $51.49 | $78.07 | 1,467,297 | — | — |
| 2009-06-12 | $52.42 | $79.48 | 1,725,970 | — | — |
| 2009-06-11 | $52.37 | $79.40 | 1,824,016 | — | — |
| 2009-06-10 | $51.84 | $78.60 | 2,072,651 | — | — |
| 2009-06-09 | $52.16 | $79.09 | 2,369,396 | — | — |
| 2009-06-08 | $51.57 | $78.19 | 2,333,020 | — | — |
| 2009-06-05 | $51.63 | $78.29 | 2,430,153 | — | — |
| 2009-06-04 | $51.79 | $78.13 | 3,412,045 | — | — |
| 2009-06-03 | $52.88 | $79.78 | 1,889,728 | — | — |
| 2009-06-02 | $52.78 | $79.63 | 1,744,354 | — | — |
| 2009-06-01 | $52.16 | $78.70 | 2,405,902 | — | — |
| 2009-05-29 | $51.91 | $78.32 | 2,760,536 | — | — |
| 2009-05-28 | $51.39 | $77.53 | 2,844,109 | — | — |
| 2009-05-27 | $51.49 | $77.68 | 5,066,958 | — | — |
| 2009-05-26 | $51.49 | $77.68 | 2,375,132 | — | — |
| 2009-05-22 | $50.54 | $76.26 | 1,542,395 | — | — |
| 2009-05-21 | $49.88 | $75.25 | 2,203,683 | — | — |
| 2009-05-20 | $49.90 | $75.29 | 1,510,452 | — | — |
| 2009-05-19 | $49.52 | $74.72 | 2,322,068 | — | — |
| 2009-05-18 | $49.80 | $75.14 | 3,667,981 | — | — |
| 2009-05-15 | $49.98 | $75.40 | 3,075,403 | — | — |
| 2009-05-14 | $50.54 | $76.25 | 3,383,361 | — | — |
| 2009-05-13 | $50.11 | $75.60 | 3,622,999 | — | — |
| 2009-05-12 | $49.15 | $74.15 | 5,185,343 | — | — |
| 2009-05-11 | $47.97 | $72.37 | 3,868,766 | — | — |
| 2009-05-08 | $48.18 | $72.70 | 5,433,978 | — | — |
| 2009-05-07 | $47.25 | $71.28 | 4,908,416 | — | — |
| 2009-05-06 | $47.14 | $71.12 | 3,608,788 | — | — |
| 2009-05-05 | $47.68 | $71.93 | 4,652,610 | — | — |
| 2009-05-04 | $46.69 | $70.44 | 5,552,102 | — | — |
| 2009-05-01 | $46.92 | $70.80 | 4,366,035 | — | — |
| 2009-04-30 | $46.39 | $69.99 | 5,014,676 | — | — |
| 2009-04-29 | $46.72 | $70.50 | 5,727,854 | — | — |
| 2009-04-28 | $47.68 | $71.93 | 4,518,189 | — | — |
| 2009-04-27 | $49.77 | $75.09 | 3,874,111 | — | — |
| 2009-04-24 | $47.91 | $72.29 | 4,002,796 | — | — |
| 2009-04-23 | $49.11 | $74.10 | 4,330,832 | — | — |
| 2009-04-22 | $51.37 | $77.50 | 2,566,270 | — | — |
| 2009-04-21 | $51.93 | $78.35 | 1,838,619 | — | — |
| 2009-04-20 | $52.47 | $79.16 | 2,037,709 | — | — |
| 2009-04-17 | $52.37 | $79.01 | 2,275,913 | — | — |
| 2009-04-16 | $52.08 | $78.57 | 1,584,899 | — | — |
| 2009-04-15 | $51.76 | $78.09 | 1,867,693 | — | — |
| 2009-04-14 | $52.39 | $79.04 | 2,994,437 | — | — |
| 2009-04-13 | $51.58 | $77.82 | 1,766,388 | — | — |
| 2009-04-09 | $51.57 | $77.81 | 1,552,435 | — | — |
| 2009-04-08 | $50.94 | $76.86 | 1,612,279 | — | — |
| 2009-04-07 | $50.15 | $75.67 | 1,288,154 | — | — |
| 2009-04-06 | $50.21 | $75.75 | 1,447,348 | — | — |
| 2009-04-03 | $50.60 | $76.34 | 1,735,097 | — | — |
| 2009-04-02 | $51.23 | $77.30 | 1,993,771 | — | — |
| 2009-04-01 | $50.93 | $76.84 | 2,451,535 | — | — |
| 2009-03-31 | $51.57 | $77.81 | 1,892,987 | — | — |
| 2009-03-30 | $50.91 | $76.82 | 2,049,313 | — | — |
| 2009-03-27 | $52.31 | $78.92 | 2,267,569 | — | — |
| 2009-03-26 | $50.83 | $76.69 | 2,484,652 | — | — |
| 2009-03-25 | $50.94 | $76.85 | 2,132,235 | — | — |
| 2009-03-24 | $50.66 | $76.43 | 1,594,939 | — | — |
| 2009-03-23 | $50.94 | $76.86 | 1,871,735 | — | — |
| 2009-03-20 | $49.52 | $74.72 | 3,109,954 | — | — |
| 2009-03-19 | $49.01 | $73.95 | 2,654,146 | — | — |
| 2009-03-18 | $50.44 | $76.11 | 1,543,438 | — | — |
| 2009-03-17 | $50.36 | $75.98 | 1,651,654 | — | — |
| 2009-03-16 | $49.91 | $75.30 | 1,524,533 | — | — |
| 2009-03-13 | $49.99 | $75.43 | 2,468,876 | — | — |
| 2009-03-12 | $49.05 | $74.00 | 2,562,749 | — | — |
| 2009-03-11 | $47.22 | $71.25 | 2,208,246 | — | — |
| 2009-03-10 | $48.15 | $72.65 | 2,635,892 | — | — |
| 2009-03-09 | $47.81 | $72.14 | 3,180,359 | — | — |
| 2009-03-06 | $49.20 | $74.24 | 2,810,862 | — | — |
| 2009-03-05 | $49.05 | $73.62 | 3,053,239 | — | — |
| 2009-03-04 | $49.86 | $74.84 | 2,394,429 | — | — |
| 2009-03-03 | $49.59 | $74.43 | 3,411,262 | — | — |
| 2009-03-02 | $48.86 | $73.35 | 4,830,709 | — | — |
| 2009-02-27 | $47.47 | $71.25 | 3,829,912 | — | — |
| 2009-02-26 | $49.93 | $74.95 | 1,679,164 | — | — |
| 2009-02-25 | $51.87 | $77.86 | 2,378,131 | — | — |
| 2009-02-24 | $52.65 | $79.02 | 2,655,058 | — | — |
| 2009-02-23 | $52.65 | $79.03 | 2,367,962 | — | — |
| 2009-02-20 | $53.39 | $80.14 | 2,914,123 | — | — |
| 2009-02-19 | $53.52 | $80.33 | 1,640,441 | — | — |
| 2009-02-18 | $53.33 | $80.05 | 1,338,220 | — | — |
| 2009-02-17 | $53.37 | $80.11 | 1,933,927 | — | — |
| 2009-02-13 | $54.18 | $81.32 | 1,569,775 | — | — |
| 2009-02-12 | $54.66 | $82.05 | 2,017,761 | — | — |
| 2009-02-11 | $54.37 | $81.61 | 1,959,872 | — | — |
| 2009-02-10 | $54.22 | $81.38 | 2,293,384 | — | — |
| 2009-02-09 | $55.85 | $83.83 | 2,039,013 | — | — |
| 2009-02-06 | $56.83 | $85.30 | 1,699,112 | — | — |
| 2009-02-05 | $56.80 | $85.25 | 1,969,129 | — | — |
| 2009-02-04 | $56.66 | $85.04 | 2,233,801 | — | — |
| 2009-02-03 | $56.60 | $84.96 | 2,433,543 | — | — |
| 2009-02-02 | $55.85 | $83.83 | 2,525,982 | — | — |
| 2009-01-30 | $55.74 | $83.66 | 3,114,778 | — | — |
| 2009-01-29 | $54.71 | $82.12 | 4,422,620 | — | — |
| 2009-01-28 | $53.73 | $80.64 | 7,688,378 | — | — |
| 2009-01-27 | $56.87 | $85.36 | 2,408,640 | — | — |
| 2009-01-26 | $55.60 | $83.45 | 2,757,537 | — | — |
| 2009-01-23 | $54.79 | $82.23 | 3,217,778 | — | — |
| 2009-01-22 | $56.49 | $84.79 | 2,366,919 | — | — |
| 2009-01-21 | $55.44 | $83.21 | 2,592,346 | — | — |
| 2009-01-20 | $54.43 | $81.69 | 2,113,329 | — | — |
| 2009-01-16 | $55.62 | $83.49 | 2,072,390 | — | — |
| 2009-01-15 | $54.72 | $82.14 | 2,493,778 | — | — |
| 2009-01-14 | $54.47 | $81.76 | 2,279,694 | — | — |
| 2009-01-13 | $55.25 | $82.94 | 2,356,749 | — | — |
| 2009-01-12 | $54.46 | $81.74 | 2,295,861 | — | — |
| 2009-01-09 | $54.67 | $82.06 | 2,984,007 | — | — |
| 2009-01-08 | $53.01 | $79.56 | 2,008,113 | — | — |
| 2009-01-07 | $51.89 | $77.89 | 2,416,854 | — | — |
| 2009-01-06 | $52.45 | $78.72 | 1,960,133 | — | — |
| 2009-01-05 | $53.01 | $79.56 | 1,359,342 | — | — |
| 2009-01-02 | $53.58 | $80.43 | 1,454,259 | — | — |