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 | $64.75 | $165.86 | 1,171,893 | — | — |
| 2009-12-30 | $65.07 | $166.67 | 1,677,833 | — | — |
| 2009-12-29 | $64.56 | $165.37 | 2,596,637 | — | — |
| 2009-12-28 | $64.09 | $164.18 | 2,014,180 | — | — |
| 2009-12-24 | $64.19 | $164.44 | 1,029,974 | — | — |
| 2009-12-23 | $63.62 | $162.96 | 3,579,305 | — | — |
| 2009-12-22 | $61.95 | $158.70 | 2,333,733 | — | — |
| 2009-12-21 | $61.33 | $157.09 | 3,922,748 | — | — |
| 2009-12-18 | $61.98 | $158.76 | 4,922,210 | — | — |
| 2009-12-17 | $61.13 | $156.59 | 3,471,329 | — | — |
| 2009-12-16 | $63.06 | $161.53 | 3,238,582 | — | — |
| 2009-12-15 | $62.71 | $160.62 | 2,747,071 | — | — |
| 2009-12-14 | $63.54 | $162.77 | 3,067,807 | — | — |
| 2009-12-11 | $62.36 | $159.74 | 4,107,952 | — | — |
| 2009-12-10 | $61.80 | $158.31 | 4,486,757 | — | — |
| 2009-12-09 | $62.20 | $159.32 | 6,886,245 | — | — |
| 2009-12-08 | $61.47 | $157.46 | 5,545,942 | — | — |
| 2009-12-07 | $63.31 | $162.16 | 6,917,940 | — | — |
| 2009-12-04 | $63.64 | $163.03 | 8,143,644 | — | — |
| 2009-12-03 | $65.22 | $167.06 | 4,674,089 | — | — |
| 2009-12-02 | $65.87 | $168.72 | 3,908,557 | — | — |
| 2009-12-01 | $65.32 | $167.32 | 4,014,404 | — | — |
| 2009-11-30 | $63.67 | $163.09 | 4,506,034 | — | — |
| 2009-11-27 | $63.15 | $161.77 | 3,138,175 | — | — |
| 2009-11-25 | $65.54 | $167.88 | 3,756,822 | — | — |
| 2009-11-24 | $62.82 | $160.90 | 5,263,997 | — | — |
| 2009-11-23 | $63.46 | $162.55 | 4,515,022 | — | — |
| 2009-11-20 | $62.03 | $158.89 | 3,177,676 | — | — |
| 2009-11-19 | $62.71 | $160.62 | 4,611,172 | — | — |
| 2009-11-18 | $64.09 | $164.18 | 3,926,769 | — | — |
| 2009-11-17 | $64.36 | $164.87 | 4,971,290 | — | — |
| 2009-11-16 | $64.36 | $164.85 | 3,677,584 | — | — |
| 2009-11-13 | $61.97 | $158.74 | 4,219,831 | — | — |
| 2009-11-12 | $60.52 | $155.01 | 5,935,391 | — | — |
| 2009-11-11 | $61.40 | $157.27 | 4,766,928 | — | — |
| 2009-11-10 | $60.59 | $155.21 | 4,098,964 | — | — |
| 2009-11-09 | $60.46 | $154.86 | 5,447,782 | — | — |
| 2009-11-06 | $57.46 | $147.19 | 4,685,206 | — | — |
| 2009-11-05 | $57.35 | $146.91 | 4,445,600 | — | — |
| 2009-11-04 | $56.80 | $145.48 | 6,727,651 | — | — |
| 2009-11-03 | $56.31 | $144.23 | 7,699,557 | — | — |
| 2009-11-02 | $56.21 | $143.99 | 5,833,209 | — | — |
| 2009-10-30 | $55.45 | $142.04 | 10,927,969 | — | — |
| 2009-10-29 | $58.46 | $149.75 | 7,933,250 | — | — |
| 2009-10-28 | $56.39 | $144.44 | 10,120,570 | — | — |
| 2009-10-27 | $59.62 | $152.72 | 5,875,430 | — | — |
| 2009-10-26 | $60.47 | $154.91 | 6,455,877 | — | — |
| 2009-10-23 | $61.70 | $158.05 | 5,093,695 | — | — |
| 2009-10-22 | $62.55 | $160.23 | 6,248,203 | — | — |
| 2009-10-21 | $62.08 | $159.02 | 7,195,746 | — | — |
| 2009-10-20 | $61.71 | $158.07 | 5,053,840 | — | — |
| 2009-10-19 | $62.23 | $159.41 | 5,385,693 | — | — |
| 2009-10-16 | $60.57 | $155.14 | 4,154,904 | — | — |
| 2009-10-15 | $61.07 | $156.44 | 7,922,251 | — | — |
| 2009-10-14 | $60.20 | $154.21 | 5,217,756 | — | — |
| 2009-10-13 | $58.07 | $148.75 | 4,089,976 | — | — |
| 2009-10-12 | $58.24 | $149.19 | 3,261,762 | — | — |
| 2009-10-09 | $58.12 | $148.88 | 3,842,446 | — | — |
| 2009-10-08 | $58.67 | $150.29 | 4,993,997 | — | — |
| 2009-10-07 | $56.72 | $145.29 | 3,329,056 | — | — |
| 2009-10-06 | $55.91 | $143.21 | 3,542,170 | — | — |
| 2009-10-05 | $54.70 | $140.11 | 3,682,788 | — | — |
| 2009-10-02 | $52.96 | $135.65 | 3,587,466 | — | — |
| 2009-10-01 | $53.16 | $136.17 | 5,512,237 | — | — |
| 2009-09-30 | $55.82 | $142.97 | 5,729,727 | — | — |
| 2009-09-29 | $55.72 | $142.73 | 3,469,555 | — | — |
| 2009-09-28 | $55.55 | $142.30 | 3,397,531 | — | — |
| 2009-09-25 | $54.27 | $139.01 | 4,238,162 | — | — |
| 2009-09-24 | $54.19 | $138.81 | 4,868,872 | — | — |
| 2009-09-23 | $55.49 | $142.15 | 4,964,786 | — | — |
| 2009-09-22 | $56.63 | $145.05 | 3,003,944 | — | — |
| 2009-09-21 | $55.45 | $142.04 | 4,542,105 | — | — |
| 2009-09-18 | $56.62 | $145.03 | 3,310,843 | — | — |
| 2009-09-17 | $57.54 | $147.39 | 4,483,918 | — | — |
| 2009-09-16 | $58.25 | $149.21 | 5,780,345 | — | — |
| 2009-09-15 | $56.53 | $144.79 | 3,332,604 | — | — |
| 2009-09-14 | $55.88 | $143.14 | 3,547,492 | — | — |
| 2009-09-11 | $56.29 | $144.18 | 5,241,172 | — | — |
| 2009-09-10 | $55.89 | $143.17 | 4,128,294 | — | — |
| 2009-09-09 | $54.91 | $140.65 | 6,293,853 | — | — |
| 2009-09-08 | $55.14 | $141.24 | 5,041,540 | — | — |
| 2009-09-04 | $52.86 | $135.41 | 4,574,746 | — | — |
| 2009-09-03 | $52.42 | $134.29 | 4,987,493 | — | — |
| 2009-09-02 | $51.47 | $131.84 | 4,479,897 | — | — |
| 2009-09-01 | $51.94 | $131.28 | 6,026,928 | — | — |
| 2009-08-31 | $52.68 | $133.13 | 3,445,429 | — | — |
| 2009-08-28 | $54.17 | $136.90 | 3,247,334 | — | — |
| 2009-08-27 | $53.83 | $136.04 | 4,428,806 | — | — |
| 2009-08-26 | $52.97 | $133.88 | 3,495,928 | — | — |
| 2009-08-25 | $53.14 | $134.31 | 4,238,517 | — | — |
| 2009-08-24 | $54.04 | $136.58 | 3,468,964 | — | — |
| 2009-08-21 | $53.32 | $134.76 | 5,317,690 | — | — |
| 2009-08-20 | $52.57 | $132.86 | 3,223,799 | — | — |
| 2009-08-19 | $52.11 | $131.70 | 4,457,190 | — | — |
| 2009-08-18 | $52.28 | $132.13 | 3,994,299 | — | — |
| 2009-08-17 | $50.90 | $128.65 | 4,864,615 | — | — |
| 2009-08-14 | $53.23 | $134.52 | 4,711,934 | — | — |
| 2009-08-13 | $55.01 | $139.03 | 4,368,846 | — | — |
| 2009-08-12 | $53.44 | $135.06 | 7,022,605 | — | — |
| 2009-08-11 | $52.35 | $132.30 | 4,146,152 | — | — |
| 2009-08-10 | $52.87 | $133.63 | 3,745,114 | — | — |
| 2009-08-07 | $54.48 | $137.69 | 4,406,809 | — | — |
| 2009-08-06 | $54.17 | $136.92 | 8,273,263 | — | — |
| 2009-08-05 | $55.16 | $139.40 | 6,341,396 | — | — |
| 2009-08-04 | $55.72 | $140.83 | 5,400,594 | — | — |
| 2009-08-03 | $56.07 | $141.70 | 6,706,009 | — | — |
| 2009-07-31 | $53.24 | $134.55 | 4,000,331 | — | — |
| 2009-07-30 | $52.81 | $133.48 | 5,629,320 | — | — |
| 2009-07-29 | $50.59 | $127.86 | 8,043,828 | — | — |
| 2009-07-28 | $52.11 | $131.70 | 6,999,425 | — | — |
| 2009-07-27 | $52.28 | $132.13 | 3,585,219 | — | — |
| 2009-07-24 | $52.00 | $131.42 | 3,859,476 | — | — |
| 2009-07-23 | $51.89 | $131.15 | 6,451,620 | — | — |
| 2009-07-22 | $50.24 | $126.98 | 6,018,886 | — | — |
| 2009-07-21 | $50.36 | $127.28 | 7,896,587 | — | — |
| 2009-07-20 | $50.23 | $126.94 | 3,747,479 | — | — |
| 2009-07-17 | $48.29 | $122.04 | 3,100,330 | — | — |
| 2009-07-16 | $47.91 | $121.08 | 3,974,549 | — | — |
| 2009-07-15 | $47.46 | $119.95 | 4,588,820 | — | — |
| 2009-07-14 | $45.07 | $113.90 | 5,188,426 | — | — |
| 2009-07-13 | $43.66 | $110.33 | 4,165,547 | — | — |
| 2009-07-10 | $42.56 | $107.55 | 2,899,397 | — | — |
| 2009-07-09 | $42.74 | $108.02 | 4,172,998 | — | — |
| 2009-07-08 | $42.42 | $107.21 | 6,883,998 | — | — |
| 2009-07-07 | $41.89 | $105.87 | 7,582,593 | — | — |
| 2009-07-06 | $42.88 | $108.37 | 8,168,007 | — | — |
| 2009-07-02 | $45.30 | $114.50 | 5,414,904 | — | — |
| 2009-07-01 | $46.93 | $118.60 | 5,181,685 | — | — |
| 2009-06-30 | $46.28 | $116.96 | 4,293,274 | — | — |
| 2009-06-29 | $46.84 | $118.39 | 3,782,367 | — | — |
| 2009-06-26 | $46.18 | $116.72 | 4,384,457 | — | — |
| 2009-06-25 | $47.22 | $119.33 | 6,308,282 | — | — |
| 2009-06-24 | $45.80 | $115.76 | 5,313,078 | — | — |
| 2009-06-23 | $45.64 | $115.35 | 6,055,903 | — | — |
| 2009-06-22 | $44.94 | $113.58 | 6,595,076 | — | — |
| 2009-06-19 | $47.44 | $119.89 | 4,307,348 | — | — |
| 2009-06-18 | $46.89 | $118.50 | 6,580,884 | — | — |
| 2009-06-17 | $46.73 | $118.09 | 12,769,599 | — | — |
| 2009-06-16 | $47.21 | $119.31 | 11,293,054 | — | — |
| 2009-06-15 | $48.60 | $122.83 | 5,621,277 | — | — |
| 2009-06-12 | $50.91 | $128.67 | 8,354,630 | — | — |
| 2009-06-11 | $52.31 | $132.19 | 8,375,681 | — | — |
| 2009-06-10 | $51.22 | $129.46 | 8,813,736 | — | — |
| 2009-06-09 | $50.61 | $127.90 | 7,253,578 | — | — |
| 2009-06-08 | $49.66 | $125.51 | 6,458,361 | — | — |
| 2009-06-05 | $50.98 | $128.84 | 8,036,496 | — | — |
| 2009-06-04 | $48.23 | $121.89 | 9,340,254 | — | — |
| 2009-06-03 | $48.61 | $122.86 | 7,726,640 | — | — |
| 2009-06-02 | $50.80 | $128.39 | 7,805,996 | — | — |
| 2009-06-01 | $50.12 | $126.66 | 7,878,493 | — | — |
| 2009-05-29 | $47.55 | $120.18 | 4,795,784 | — | — |
| 2009-05-28 | $46.23 | $116.85 | 5,975,837 | — | — |
| 2009-05-27 | $44.77 | $113.15 | 5,700,397 | — | — |
| 2009-05-26 | $46.34 | $117.11 | 6,992,448 | — | — |
| 2009-05-22 | $44.45 | $112.34 | 4,260,160 | — | — |
| 2009-05-21 | $44.14 | $111.55 | 5,014,102 | — | — |
| 2009-05-20 | $45.10 | $113.99 | 6,815,286 | — | — |
| 2009-05-19 | $44.85 | $113.35 | 6,076,836 | — | — |
| 2009-05-18 | $43.76 | $110.59 | 5,115,929 | — | — |
| 2009-05-15 | $41.80 | $105.63 | 4,473,156 | — | — |
| 2009-05-14 | $42.44 | $107.26 | 6,286,048 | — | — |
| 2009-05-13 | $41.88 | $105.85 | 11,142,739 | — | — |
| 2009-05-12 | $44.21 | $111.72 | 7,323,000 | — | — |
| 2009-05-11 | $44.86 | $113.37 | 4,920,318 | — | — |
| 2009-05-08 | $46.04 | $116.36 | 5,868,925 | — | — |
| 2009-05-07 | $43.94 | $111.04 | 7,255,707 | — | — |
| 2009-05-06 | $44.53 | $112.53 | 8,816,811 | — | — |
| 2009-05-05 | $43.17 | $109.09 | 4,255,666 | — | — |
| 2009-05-04 | $43.72 | $110.48 | 7,561,778 | — | — |
| 2009-05-01 | $41.80 | $105.65 | 5,666,928 | — | — |
| 2009-04-30 | $40.71 | $102.87 | 6,597,323 | — | — |
| 2009-04-29 | $40.38 | $102.06 | 7,512,106 | — | — |
| 2009-04-28 | $38.38 | $97.00 | 4,717,847 | — | — |
| 2009-04-27 | $38.84 | $98.15 | 4,692,657 | — | — |
| 2009-04-24 | $40.08 | $101.29 | 4,432,236 | — | — |
| 2009-04-23 | $39.37 | $99.50 | 5,788,623 | — | — |
| 2009-04-22 | $38.20 | $96.55 | 7,623,512 | — | — |
| 2009-04-21 | $38.68 | $97.75 | 5,913,275 | — | — |
| 2009-04-20 | $37.53 | $94.84 | 5,590,410 | — | — |
| 2009-04-17 | $40.49 | $102.32 | 4,063,248 | — | — |
| 2009-04-16 | $40.93 | $103.45 | 5,162,407 | — | — |
| 2009-04-15 | $41.07 | $103.79 | 5,777,624 | — | — |
| 2009-04-14 | $40.28 | $101.81 | 5,056,323 | — | — |
| 2009-04-13 | $41.04 | $103.73 | 6,242,526 | — | — |
| 2009-04-09 | $39.56 | $99.97 | 6,938,282 | — | — |
| 2009-04-08 | $38.57 | $97.49 | 5,734,221 | — | — |
| 2009-04-07 | $38.69 | $97.79 | 5,735,049 | — | — |
| 2009-04-06 | $40.19 | $101.57 | 6,954,011 | — | — |
| 2009-04-03 | $41.72 | $105.44 | 6,149,688 | — | — |
| 2009-04-02 | $41.64 | $105.23 | 8,576,378 | — | — |
| 2009-04-01 | $38.44 | $97.15 | 5,549,017 | — | — |
| 2009-03-31 | $37.71 | $95.31 | 5,963,420 | — | — |
| 2009-03-30 | $36.41 | $92.02 | 5,831,080 | — | — |
| 2009-03-27 | $38.84 | $98.17 | 5,750,542 | — | — |
| 2009-03-26 | $40.97 | $103.54 | 8,145,536 | — | — |
| 2009-03-25 | $39.00 | $98.56 | 7,153,171 | — | — |
| 2009-03-24 | $38.47 | $97.23 | 8,168,953 | — | — |
| 2009-03-23 | $40.65 | $102.75 | 6,739,833 | — | — |
| 2009-03-20 | $37.62 | $95.07 | 6,371,199 | — | — |
| 2009-03-19 | $38.11 | $96.31 | 11,550,045 | — | — |
| 2009-03-18 | $36.22 | $91.53 | 7,591,936 | — | — |
| 2009-03-17 | $35.45 | $89.60 | 7,323,118 | — | — |
| 2009-03-16 | $34.90 | $88.19 | 5,998,426 | — | — |
| 2009-03-13 | $35.29 | $89.18 | 6,359,964 | — | — |
| 2009-03-12 | $34.49 | $87.17 | 9,478,743 | — | — |
| 2009-03-11 | $34.41 | $86.98 | 11,702,844 | — | — |
| 2009-03-10 | $33.76 | $85.33 | 9,421,621 | — | — |
| 2009-03-09 | $30.74 | $77.68 | 5,790,634 | — | — |
| 2009-03-06 | $31.40 | $79.35 | 11,965,157 | — | — |
| 2009-03-05 | $30.03 | $75.91 | 8,500,096 | — | — |
| 2009-03-04 | $32.22 | $81.42 | 11,763,396 | — | — |
| 2009-03-03 | $29.64 | $74.90 | 6,058,150 | — | — |
| 2009-03-02 | $28.38 | $71.72 | 7,130,345 | — | — |
| 2009-02-27 | $30.80 | $77.83 | 5,679,937 | — | — |
| 2009-02-26 | $31.40 | $79.37 | 5,832,027 | — | — |
| 2009-02-25 | $31.67 | $80.05 | 6,520,095 | — | — |
| 2009-02-24 | $33.57 | $83.09 | 6,394,734 | — | — |
| 2009-02-23 | $31.16 | $77.12 | 6,196,521 | — | — |
| 2009-02-20 | $33.16 | $82.08 | 7,116,272 | — | — |
| 2009-02-19 | $32.99 | $81.64 | 5,394,563 | — | — |
| 2009-02-18 | $32.66 | $80.83 | 5,858,636 | — | — |
| 2009-02-17 | $32.85 | $81.31 | 6,567,875 | — | — |
| 2009-02-13 | $36.26 | $89.74 | 6,551,199 | — | — |
| 2009-02-12 | $35.61 | $88.13 | 8,009,531 | — | — |
| 2009-02-11 | $35.89 | $88.82 | 7,743,907 | — | — |
| 2009-02-10 | $35.39 | $87.61 | 10,272,660 | — | — |
| 2009-02-09 | $38.95 | $96.40 | 9,460,294 | — | — |
| 2009-02-06 | $38.42 | $95.10 | 12,098,797 | — | — |
| 2009-02-05 | $35.85 | $88.74 | 7,253,933 | — | — |
| 2009-02-04 | $34.11 | $84.43 | 13,944,330 | — | — |
| 2009-02-03 | $32.99 | $81.64 | 6,347,073 | — | — |
| 2009-02-02 | $31.88 | $78.90 | 6,874,537 | — | — |
| 2009-01-30 | $31.74 | $78.57 | 6,000,791 | — | — |
| 2009-01-29 | $33.43 | $82.75 | 6,508,624 | — | — |
| 2009-01-28 | $35.20 | $87.13 | 9,491,634 | — | — |
| 2009-01-27 | $33.75 | $83.55 | 6,838,111 | — | — |
| 2009-01-26 | $32.15 | $79.57 | 8,401,345 | — | — |
| 2009-01-23 | $32.03 | $79.28 | 5,453,814 | — | — |
| 2009-01-22 | $31.60 | $78.21 | 3,820,567 | — | — |
| 2009-01-21 | $32.81 | $81.20 | 4,998,728 | — | — |
| 2009-01-20 | $30.70 | $75.99 | 7,642,435 | — | — |
| 2009-01-16 | $34.20 | $84.66 | 5,127,401 | — | — |
| 2009-01-15 | $33.64 | $83.25 | 7,110,240 | — | — |
| 2009-01-14 | $32.60 | $80.68 | 7,630,372 | — | — |
| 2009-01-13 | $34.85 | $86.25 | 3,529,752 | — | — |
| 2009-01-12 | $34.54 | $85.49 | 4,795,311 | — | — |
| 2009-01-09 | $37.10 | $91.83 | 3,766,401 | — | — |
| 2009-01-08 | $37.89 | $93.78 | 4,854,681 | — | — |
| 2009-01-07 | $37.54 | $92.92 | 5,593,130 | — | — |
| 2009-01-06 | $40.59 | $100.46 | 10,169,769 | — | — |
| 2009-01-05 | $38.52 | $95.35 | 6,095,995 | — | — |
| 2009-01-02 | $38.48 | $95.25 | 4,511,237 | — | — |