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
- 2001-08-02 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 | $63.83 | $70.37 | 541,400 | — | — |
| 2009-12-30 | $63.99 | $70.55 | 852,500 | — | — |
| 2009-12-29 | $63.52 | $70.03 | 680,900 | — | — |
| 2009-12-28 | $63.31 | $69.80 | 571,500 | — | — |
| 2009-12-24 | $63.00 | $69.46 | 320,100 | — | — |
| 2009-12-23 | $61.97 | $68.32 | 514,800 | — | — |
| 2009-12-22 | $61.82 | $68.16 | 762,800 | — | — |
| 2009-12-21 | $61.88 | $68.22 | 948,100 | — | — |
| 2009-12-18 | $61.86 | $68.20 | 1,479,300 | — | — |
| 2009-12-17 | $62.74 | $69.17 | 1,923,400 | — | — |
| 2009-12-16 | $63.77 | $70.31 | 1,240,500 | — | — |
| 2009-12-15 | $63.05 | $69.51 | 1,365,200 | — | — |
| 2009-12-14 | $61.58 | $67.89 | 1,999,600 | — | — |
| 2009-12-11 | $62.24 | $68.62 | 1,590,500 | — | — |
| 2009-12-10 | $62.39 | $68.79 | 1,903,700 | — | — |
| 2009-12-09 | $63.46 | $69.97 | 2,276,800 | — | — |
| 2009-12-08 | $63.24 | $69.72 | 2,450,700 | — | — |
| 2009-12-07 | $65.08 | $71.75 | 1,044,300 | — | — |
| 2009-12-04 | $65.40 | $72.10 | 1,286,800 | — | — |
| 2009-12-03 | $64.90 | $71.55 | 1,451,600 | — | — |
| 2009-12-02 | $64.87 | $71.52 | 1,337,900 | — | — |
| 2009-12-01 | $64.48 | $71.09 | 2,156,300 | — | — |
| 2009-11-30 | $61.90 | $68.25 | 966,200 | — | — |
| 2009-11-27 | $61.81 | $68.15 | 514,600 | — | — |
| 2009-11-25 | $63.02 | $69.48 | 970,400 | — | — |
| 2009-11-24 | $62.68 | $69.11 | 1,948,600 | — | — |
| 2009-11-23 | $63.68 | $70.21 | 1,327,500 | — | — |
| 2009-11-20 | $63.31 | $69.80 | 2,814,100 | — | — |
| 2009-11-19 | $63.41 | $69.91 | 2,745,400 | — | — |
| 2009-11-18 | $62.60 | $69.02 | 5,259,700 | — | — |
| 2009-11-17 | $58.89 | $64.93 | 2,275,100 | — | — |
| 2009-11-16 | $58.98 | $65.03 | 2,476,300 | — | — |
| 2009-11-13 | $58.27 | $64.01 | 1,328,200 | — | — |
| 2009-11-12 | $57.17 | $62.80 | 1,477,300 | — | — |
| 2009-11-11 | $58.29 | $64.03 | 1,233,900 | — | — |
| 2009-11-10 | $58.55 | $64.32 | 2,702,400 | — | — |
| 2009-11-09 | $58.00 | $63.72 | 1,634,500 | — | — |
| 2009-11-06 | $57.11 | $62.74 | 3,018,300 | — | — |
| 2009-11-05 | $58.94 | $64.75 | 1,041,900 | — | — |
| 2009-11-04 | $58.23 | $63.97 | 1,482,600 | — | — |
| 2009-11-03 | $58.48 | $64.24 | 2,011,300 | — | — |
| 2009-11-02 | $57.13 | $62.76 | 1,289,200 | — | — |
| 2009-10-30 | $57.06 | $62.68 | 3,106,500 | — | — |
| 2009-10-29 | $60.42 | $66.37 | 1,767,400 | — | — |
| 2009-10-28 | $59.36 | $65.21 | 2,859,400 | — | — |
| 2009-10-27 | $61.39 | $67.44 | 2,032,900 | — | — |
| 2009-10-26 | $62.59 | $68.76 | 1,742,900 | — | — |
| 2009-10-23 | $63.54 | $69.80 | 1,884,900 | — | — |
| 2009-10-22 | $64.58 | $70.94 | 4,837,900 | — | — |
| 2009-10-21 | $66.90 | $73.49 | 1,223,600 | — | — |
| 2009-10-20 | $67.46 | $74.11 | 1,121,500 | — | — |
| 2009-10-19 | $68.51 | $75.26 | 1,510,100 | — | — |
| 2009-10-16 | $66.34 | $72.88 | 1,309,400 | — | — |
| 2009-10-15 | $66.12 | $72.64 | 1,385,300 | — | — |
| 2009-10-14 | $65.25 | $71.68 | 1,371,400 | — | — |
| 2009-10-13 | $64.79 | $71.17 | 1,190,100 | — | — |
| 2009-10-12 | $64.29 | $70.63 | 805,800 | — | — |
| 2009-10-09 | $64.01 | $70.32 | 1,016,800 | — | — |
| 2009-10-08 | $64.11 | $70.43 | 1,589,200 | — | — |
| 2009-10-07 | $61.88 | $67.98 | 907,400 | — | — |
| 2009-10-06 | $61.52 | $67.58 | 1,458,000 | — | — |
| 2009-10-05 | $61.35 | $67.40 | 1,163,300 | — | — |
| 2009-10-02 | $61.50 | $67.56 | 5,058,100 | — | — |
| 2009-10-01 | $60.96 | $66.97 | 1,474,200 | — | — |
| 2009-09-30 | $62.61 | $68.78 | 1,591,600 | — | — |
| 2009-09-29 | $61.88 | $67.98 | 1,650,000 | — | — |
| 2009-09-28 | $61.01 | $67.02 | 2,643,700 | — | — |
| 2009-09-25 | $61.07 | $67.09 | 1,461,100 | — | — |
| 2009-09-24 | $60.84 | $66.84 | 1,758,900 | — | — |
| 2009-09-23 | $62.35 | $68.49 | 906,100 | — | — |
| 2009-09-22 | $63.43 | $69.68 | 898,500 | — | — |
| 2009-09-21 | $62.81 | $69.00 | 2,099,300 | — | — |
| 2009-09-18 | $62.50 | $68.66 | 1,448,500 | — | — |
| 2009-09-17 | $63.30 | $69.54 | 2,171,900 | — | — |
| 2009-09-16 | $64.25 | $70.58 | 2,062,000 | — | — |
| 2009-09-15 | $64.42 | $70.77 | 2,170,300 | — | — |
| 2009-09-14 | $63.97 | $70.27 | 1,734,600 | — | — |
| 2009-09-11 | $65.62 | $72.09 | 1,210,900 | — | — |
| 2009-09-10 | $66.61 | $73.17 | 1,912,200 | — | — |
| 2009-09-09 | $67.03 | $73.64 | 1,038,200 | — | — |
| 2009-09-08 | $67.65 | $74.32 | 1,484,800 | — | — |
| 2009-09-04 | $66.19 | $72.71 | 1,422,600 | — | — |
| 2009-09-03 | $65.63 | $72.10 | 890,100 | — | — |
| 2009-09-02 | $65.03 | $71.44 | 1,434,700 | — | — |
| 2009-09-01 | $65.17 | $71.59 | 1,533,700 | — | — |
| 2009-08-31 | $67.01 | $73.61 | 2,045,600 | — | — |
| 2009-08-28 | $68.75 | $75.52 | 2,089,400 | — | — |
| 2009-08-27 | $68.59 | $75.35 | 2,432,200 | — | — |
| 2009-08-26 | $67.21 | $73.83 | 1,554,100 | — | — |
| 2009-08-25 | $66.82 | $73.40 | 1,605,800 | — | — |
| 2009-08-24 | $67.19 | $73.81 | 1,503,300 | — | — |
| 2009-08-21 | $66.30 | $72.83 | 1,214,100 | — | — |
| 2009-08-20 | $65.64 | $72.11 | 1,135,100 | — | — |
| 2009-08-19 | $65.12 | $71.54 | 1,676,300 | — | — |
| 2009-08-18 | $64.30 | $70.64 | 1,874,100 | — | — |
| 2009-08-17 | $62.92 | $69.12 | 2,354,100 | — | — |
| 2009-08-14 | $67.03 | $73.40 | 2,608,700 | — | — |
| 2009-08-13 | $66.03 | $72.31 | 8,542,200 | — | — |
| 2009-08-12 | $66.67 | $73.01 | 2,406,900 | — | — |
| 2009-08-11 | $66.04 | $72.32 | 2,894,200 | — | — |
| 2009-08-10 | $70.84 | $77.58 | 715,800 | — | — |
| 2009-08-07 | $71.87 | $78.70 | 1,412,500 | — | — |
| 2009-08-06 | $72.41 | $79.30 | 1,072,400 | — | — |
| 2009-08-05 | $71.55 | $78.35 | 736,500 | — | — |
| 2009-08-04 | $71.82 | $78.65 | 1,340,600 | — | — |
| 2009-08-03 | $71.81 | $78.64 | 1,248,600 | — | — |
| 2009-07-31 | $69.97 | $76.62 | 959,200 | — | — |
| 2009-07-30 | $69.44 | $76.04 | 1,277,700 | — | — |
| 2009-07-29 | $67.68 | $74.12 | 1,097,000 | — | — |
| 2009-07-28 | $70.78 | $77.51 | 1,781,200 | — | — |
| 2009-07-27 | $70.55 | $77.26 | 1,867,400 | — | — |
| 2009-07-24 | $70.06 | $76.72 | 1,619,200 | — | — |
| 2009-07-23 | $67.53 | $73.95 | 2,670,300 | — | — |
| 2009-07-22 | $65.44 | $71.66 | 1,455,400 | — | — |
| 2009-07-21 | $65.77 | $72.02 | 1,024,000 | — | — |
| 2009-07-20 | $65.86 | $72.12 | 1,364,300 | — | — |
| 2009-07-17 | $64.95 | $71.13 | 1,554,200 | — | — |
| 2009-07-16 | $65.05 | $71.24 | 1,471,000 | — | — |
| 2009-07-15 | $63.55 | $69.59 | 2,186,900 | — | — |
| 2009-07-14 | $60.12 | $65.84 | 1,290,000 | — | — |
| 2009-07-13 | $59.18 | $64.81 | 1,979,100 | — | — |
| 2009-07-10 | $56.49 | $61.86 | 1,516,100 | — | — |
| 2009-07-09 | $55.80 | $61.11 | 866,800 | — | — |
| 2009-07-08 | $54.44 | $59.62 | 1,805,600 | — | — |
| 2009-07-07 | $56.08 | $61.41 | 1,858,800 | — | — |
| 2009-07-06 | $58.96 | $64.57 | 1,079,900 | — | — |
| 2009-07-02 | $60.07 | $65.78 | 1,061,900 | — | — |
| 2009-07-01 | $61.59 | $67.45 | 1,478,500 | — | — |
| 2009-06-30 | $60.25 | $65.98 | 1,715,400 | — | — |
| 2009-06-29 | $61.84 | $67.72 | 1,339,900 | — | — |
| 2009-06-26 | $61.84 | $67.72 | 1,708,400 | — | — |
| 2009-06-25 | $61.02 | $66.82 | 1,447,800 | — | — |
| 2009-06-24 | $61.06 | $66.87 | 1,798,300 | — | — |
| 2009-06-23 | $59.10 | $64.72 | 1,366,300 | — | — |
| 2009-06-22 | $57.93 | $63.44 | 1,589,400 | — | — |
| 2009-06-19 | $60.87 | $66.66 | 1,436,600 | — | — |
| 2009-06-18 | $60.58 | $66.34 | 1,902,900 | — | — |
| 2009-06-17 | $59.79 | $65.48 | 2,633,200 | — | — |
| 2009-06-16 | $62.04 | $67.94 | 1,467,500 | — | — |
| 2009-06-15 | $63.74 | $69.80 | 1,538,800 | — | — |
| 2009-06-12 | $66.40 | $72.71 | 1,224,900 | — | — |
| 2009-06-11 | $66.67 | $73.01 | 1,274,800 | — | — |
| 2009-06-10 | $66.30 | $72.60 | 1,553,500 | — | — |
| 2009-06-09 | $65.41 | $71.63 | 1,517,000 | — | — |
| 2009-06-08 | $63.16 | $69.17 | 1,228,600 | — | — |
| 2009-06-05 | $64.24 | $70.35 | 1,521,900 | — | — |
| 2009-06-04 | $65.39 | $71.61 | 1,531,800 | — | — |
| 2009-06-03 | $64.11 | $70.21 | 2,133,400 | — | — |
| 2009-06-02 | $67.89 | $74.35 | 2,684,100 | — | — |
| 2009-06-01 | $65.52 | $71.75 | 2,385,200 | — | — |
| 2009-05-29 | $63.27 | $69.29 | 1,423,600 | — | — |
| 2009-05-28 | $61.21 | $67.03 | 1,630,600 | — | — |
| 2009-05-27 | $61.07 | $66.88 | 2,057,800 | — | — |
| 2009-05-26 | $61.73 | $67.60 | 2,027,100 | — | — |
| 2009-05-22 | $62.36 | $68.29 | 2,637,200 | — | — |
| 2009-05-21 | $59.35 | $64.99 | 1,883,600 | — | — |
| 2009-05-20 | $60.39 | $66.13 | 3,149,900 | — | — |
| 2009-05-19 | $58.71 | $64.29 | 1,553,100 | — | — |
| 2009-05-18 | $57.73 | $63.22 | 1,764,100 | — | — |
| 2009-05-15 | $55.62 | $60.91 | 1,471,100 | — | — |
| 2009-05-14 | $56.26 | $61.40 | 1,608,600 | — | — |
| 2009-05-13 | $55.39 | $60.45 | 2,416,100 | — | — |
| 2009-05-12 | $56.69 | $61.87 | 2,823,200 | — | — |
| 2009-05-11 | $54.51 | $59.49 | 2,084,700 | — | — |
| 2009-05-08 | $55.36 | $60.42 | 2,682,700 | — | — |
| 2009-05-07 | $51.74 | $56.47 | 2,199,300 | — | — |
| 2009-05-06 | $50.71 | $55.34 | 1,830,800 | — | — |
| 2009-05-05 | $49.40 | $53.92 | 1,925,600 | — | — |
| 2009-05-04 | $50.56 | $55.18 | 2,371,000 | — | — |
| 2009-05-01 | $48.84 | $53.30 | 2,244,700 | — | — |
| 2009-04-30 | $48.01 | $52.40 | 3,272,200 | — | — |
| 2009-04-29 | $47.42 | $51.75 | 2,419,800 | — | — |
| 2009-04-28 | $46.58 | $50.84 | 2,021,200 | — | — |
| 2009-04-27 | $46.73 | $51.00 | 2,471,500 | — | — |
| 2009-04-24 | $48.08 | $52.47 | 3,814,500 | — | — |
| 2009-04-23 | $47.46 | $51.80 | 8,782,200 | — | — |
| 2009-04-22 | $54.50 | $59.48 | 2,279,400 | — | — |
| 2009-04-21 | $53.86 | $58.78 | 2,285,400 | — | — |
| 2009-04-20 | $54.07 | $59.01 | 1,370,900 | — | — |
| 2009-04-17 | $57.33 | $62.57 | 1,178,200 | — | — |
| 2009-04-16 | $57.63 | $62.90 | 1,570,400 | — | — |
| 2009-04-15 | $55.92 | $61.03 | 1,662,600 | — | — |
| 2009-04-14 | $56.01 | $61.13 | 1,986,600 | — | — |
| 2009-04-13 | $57.22 | $62.45 | 1,717,100 | — | — |
| 2009-04-09 | $57.12 | $62.34 | 1,448,900 | — | — |
| 2009-04-08 | $55.87 | $60.98 | 2,167,900 | — | — |
| 2009-04-07 | $55.79 | $60.89 | 1,778,100 | — | — |
| 2009-04-06 | $58.11 | $63.42 | 1,962,700 | — | — |
| 2009-04-03 | $59.02 | $64.41 | 1,266,300 | — | — |
| 2009-04-02 | $58.20 | $63.52 | 1,542,300 | — | — |
| 2009-04-01 | $57.94 | $63.24 | 1,091,500 | — | — |
| 2009-03-31 | $56.65 | $61.83 | 1,460,400 | — | — |
| 2009-03-30 | $55.10 | $60.14 | 2,006,900 | — | — |
| 2009-03-27 | $59.10 | $64.50 | 1,315,100 | — | — |
| 2009-03-26 | $59.33 | $64.75 | 1,882,900 | — | — |
| 2009-03-25 | $58.69 | $64.05 | 1,405,000 | — | — |
| 2009-03-24 | $58.85 | $64.23 | 1,675,600 | — | — |
| 2009-03-23 | $58.96 | $64.35 | 1,572,900 | — | — |
| 2009-03-20 | $56.46 | $61.62 | 1,739,600 | — | — |
| 2009-03-19 | $57.37 | $62.61 | 1,842,200 | — | — |
| 2009-03-18 | $55.79 | $60.89 | 1,843,300 | — | — |
| 2009-03-17 | $55.84 | $60.94 | 1,565,700 | — | — |
| 2009-03-16 | $55.05 | $60.08 | 2,006,700 | — | — |
| 2009-03-13 | $52.25 | $57.03 | 1,328,800 | — | — |
| 2009-03-12 | $51.49 | $56.20 | 1,945,900 | — | — |
| 2009-03-11 | $50.22 | $54.81 | 1,754,000 | — | — |
| 2009-03-10 | $51.34 | $56.03 | 1,748,500 | — | — |
| 2009-03-09 | $48.08 | $52.47 | 2,077,500 | — | — |
| 2009-03-06 | $47.88 | $52.26 | 2,050,000 | — | — |
| 2009-03-05 | $46.78 | $51.06 | 2,759,200 | — | — |
| 2009-03-04 | $47.01 | $51.31 | 2,018,600 | — | — |
| 2009-03-03 | $44.49 | $48.56 | 2,261,600 | — | — |
| 2009-03-02 | $42.58 | $46.47 | 1,908,200 | — | — |
| 2009-02-27 | $46.88 | $51.16 | 1,734,100 | — | — |
| 2009-02-26 | $46.38 | $50.62 | 1,833,500 | — | — |
| 2009-02-25 | $48.12 | $52.52 | 1,669,200 | — | — |
| 2009-02-24 | $48.36 | $52.78 | 1,688,400 | — | — |
| 2009-02-23 | $47.16 | $51.47 | 2,210,000 | — | — |
| 2009-02-20 | $48.03 | $52.42 | 2,156,500 | — | — |
| 2009-02-19 | $48.10 | $52.50 | 2,155,900 | — | — |
| 2009-02-18 | $48.79 | $53.25 | 1,630,100 | — | — |
| 2009-02-17 | $48.04 | $52.43 | 2,539,600 | — | — |
| 2009-02-13 | $51.77 | $56.50 | 1,136,400 | — | — |
| 2009-02-12 | $50.96 | $55.62 | 1,675,900 | — | — |
| 2009-02-11 | $50.13 | $54.71 | 2,465,400 | — | — |
| 2009-02-10 | $49.91 | $54.26 | 2,196,800 | — | — |
| 2009-02-09 | $51.87 | $56.40 | 2,510,800 | — | — |
| 2009-02-06 | $49.95 | $54.31 | 2,830,300 | — | — |
| 2009-02-05 | $49.07 | $53.35 | 5,014,400 | — | — |
| 2009-02-04 | $42.59 | $46.31 | 2,237,000 | — | — |
| 2009-02-03 | $42.03 | $45.70 | 1,918,900 | — | — |
| 2009-02-02 | $42.29 | $45.98 | 1,749,600 | — | — |
| 2009-01-30 | $42.94 | $46.69 | 1,610,300 | — | — |
| 2009-01-29 | $45.53 | $49.50 | 1,633,000 | — | — |
| 2009-01-28 | $46.53 | $50.59 | 1,741,700 | — | — |
| 2009-01-27 | $45.40 | $49.36 | 1,581,500 | — | — |
| 2009-01-26 | $44.95 | $48.87 | 2,375,600 | — | — |
| 2009-01-23 | $46.28 | $50.32 | 2,249,600 | — | — |
| 2009-01-22 | $44.79 | $48.70 | 2,704,700 | — | — |
| 2009-01-21 | $44.50 | $48.38 | 2,838,300 | — | — |
| 2009-01-20 | $42.10 | $45.77 | 1,745,500 | — | — |
| 2009-01-16 | $43.83 | $47.65 | 3,032,400 | — | — |
| 2009-01-15 | $41.61 | $45.24 | 2,338,500 | — | — |
| 2009-01-14 | $41.61 | $45.24 | 7,175,500 | — | — |
| 2009-01-13 | $48.17 | $52.37 | 1,704,500 | — | — |
| 2009-01-12 | $48.31 | $52.52 | 1,935,400 | — | — |
| 2009-01-09 | $51.42 | $55.91 | 1,709,200 | — | — |
| 2009-01-08 | $51.77 | $56.29 | 2,147,100 | — | — |
| 2009-01-07 | $54.49 | $59.24 | 2,363,700 | — | — |
| 2009-01-06 | $55.73 | $60.59 | 2,407,200 | — | — |
| 2009-01-05 | $54.74 | $59.52 | 2,341,100 | — | — |
| 2009-01-02 | $53.17 | $57.81 | 986,800 | — | — |