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
- 1970-01-02 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 | $57.97 | $294.55 | 1,517,600 | — | — |
| 2009-12-30 | $58.16 | $295.52 | 1,971,000 | — | — |
| 2009-12-29 | $58.05 | $294.96 | 2,757,500 | — | — |
| 2009-12-28 | $58.63 | $297.91 | 2,270,800 | — | — |
| 2009-12-24 | $58.24 | $295.92 | 1,428,400 | — | — |
| 2009-12-23 | $57.91 | $294.25 | 3,199,800 | — | — |
| 2009-12-22 | $57.48 | $292.06 | 3,188,700 | — | — |
| 2009-12-21 | $57.24 | $290.84 | 3,572,100 | — | — |
| 2009-12-18 | $56.18 | $285.46 | 5,342,100 | — | — |
| 2009-12-17 | $55.90 | $284.03 | 4,630,900 | — | — |
| 2009-12-16 | $57.04 | $289.83 | 4,303,900 | — | — |
| 2009-12-15 | $56.43 | $286.73 | 4,801,400 | — | — |
| 2009-12-14 | $56.77 | $288.46 | 3,186,700 | — | — |
| 2009-12-11 | $56.45 | $286.83 | 3,303,600 | — | — |
| 2009-12-10 | $56.39 | $286.52 | 5,184,800 | — | — |
| 2009-12-09 | $56.70 | $288.10 | 6,537,400 | — | — |
| 2009-12-08 | $57.04 | $289.83 | 5,451,100 | — | — |
| 2009-12-07 | $58.17 | $295.57 | 4,263,700 | — | — |
| 2009-12-04 | $57.86 | $293.99 | 4,363,700 | — | — |
| 2009-12-03 | $57.62 | $292.77 | 5,370,100 | — | — |
| 2009-12-02 | $58.64 | $297.96 | 3,945,500 | — | — |
| 2009-12-01 | $58.58 | $297.65 | 3,918,700 | — | — |
| 2009-11-30 | $57.18 | $290.54 | 5,784,000 | — | — |
| 2009-11-27 | $58.11 | $295.26 | 3,795,700 | — | — |
| 2009-11-25 | $59.22 | $300.90 | 2,812,300 | — | — |
| 2009-11-24 | $58.72 | $298.36 | 3,330,200 | — | — |
| 2009-11-23 | $58.64 | $297.96 | 6,127,400 | — | — |
| 2009-11-20 | $57.83 | $293.84 | 3,338,000 | — | — |
| 2009-11-19 | $58.63 | $297.91 | 3,857,900 | — | — |
| 2009-11-18 | $59.24 | $301.01 | 2,838,200 | — | — |
| 2009-11-17 | $59.50 | $302.33 | 3,780,600 | — | — |
| 2009-11-16 | $59.26 | $301.11 | 4,582,900 | — | — |
| 2009-11-13 | $58.35 | $296.48 | 3,751,100 | — | — |
| 2009-11-12 | $57.27 | $291.00 | 4,380,100 | — | — |
| 2009-11-11 | $58.33 | $296.38 | 4,827,800 | — | — |
| 2009-11-10 | $59.13 | $300.45 | 5,199,500 | — | — |
| 2009-11-09 | $59.93 | $300.24 | 6,039,100 | — | — |
| 2009-11-06 | $58.43 | $292.73 | 4,113,700 | — | — |
| 2009-11-05 | $58.53 | $293.23 | 4,688,300 | — | — |
| 2009-11-04 | $57.58 | $288.47 | 5,012,600 | — | — |
| 2009-11-03 | $57.55 | $288.32 | 5,694,600 | — | — |
| 2009-11-02 | $57.27 | $286.92 | 5,574,000 | — | — |
| 2009-10-30 | $56.62 | $283.66 | 7,111,900 | — | — |
| 2009-10-29 | $58.30 | $292.08 | 6,835,200 | — | — |
| 2009-10-28 | $56.82 | $284.66 | 10,207,900 | — | — |
| 2009-10-27 | $57.82 | $289.67 | 12,981,400 | — | — |
| 2009-10-26 | $55.48 | $277.95 | 5,531,600 | — | — |
| 2009-10-23 | $55.42 | $277.65 | 4,625,100 | — | — |
| 2009-10-22 | $56.64 | $283.76 | 4,002,000 | — | — |
| 2009-10-21 | $56.42 | $282.66 | 5,843,100 | — | — |
| 2009-10-20 | $56.18 | $281.46 | 4,905,500 | — | — |
| 2009-10-19 | $56.40 | $282.56 | 6,527,800 | — | — |
| 2009-10-16 | $55.01 | $275.59 | 5,745,500 | — | — |
| 2009-10-15 | $54.76 | $274.34 | 5,889,700 | — | — |
| 2009-10-14 | $53.66 | $268.83 | 4,747,700 | — | — |
| 2009-10-13 | $52.68 | $263.92 | 5,166,200 | — | — |
| 2009-10-12 | $52.64 | $263.72 | 4,979,600 | — | — |
| 2009-10-09 | $52.27 | $261.87 | 6,619,200 | — | — |
| 2009-10-08 | $52.76 | $264.32 | 4,698,300 | — | — |
| 2009-10-07 | $52.23 | $261.67 | 5,595,600 | — | — |
| 2009-10-06 | $52.50 | $263.02 | 5,896,800 | — | — |
| 2009-10-05 | $51.44 | $257.71 | 7,268,500 | — | — |
| 2009-10-02 | $50.73 | $254.15 | 9,836,100 | — | — |
| 2009-10-01 | $51.78 | $259.41 | 6,524,800 | — | — |
| 2009-09-30 | $53.23 | $266.68 | 5,462,300 | — | — |
| 2009-09-29 | $53.61 | $268.58 | 3,773,700 | — | — |
| 2009-09-28 | $53.56 | $268.33 | 3,632,500 | — | — |
| 2009-09-25 | $52.92 | $265.12 | 5,292,200 | — | — |
| 2009-09-24 | $53.19 | $266.48 | 5,975,900 | — | — |
| 2009-09-23 | $54.24 | $271.74 | 5,165,100 | — | — |
| 2009-09-22 | $55.39 | $277.50 | 4,503,400 | — | — |
| 2009-09-21 | $54.41 | $272.59 | 3,702,900 | — | — |
| 2009-09-18 | $54.79 | $274.49 | 4,165,100 | — | — |
| 2009-09-17 | $54.80 | $274.54 | 4,980,400 | — | — |
| 2009-09-16 | $54.65 | $273.79 | 4,614,200 | — | — |
| 2009-09-15 | $54.12 | $271.14 | 5,144,800 | — | — |
| 2009-09-14 | $54.29 | $271.99 | 4,445,300 | — | — |
| 2009-09-11 | $54.58 | $273.44 | 4,888,700 | — | — |
| 2009-09-10 | $55.04 | $275.74 | 3,722,200 | — | — |
| 2009-09-09 | $54.95 | $275.29 | 5,362,300 | — | — |
| 2009-09-08 | $54.16 | $271.34 | 6,251,900 | — | — |
| 2009-09-04 | $53.19 | $266.48 | 5,001,500 | — | — |
| 2009-09-03 | $52.80 | $264.52 | 5,365,500 | — | — |
| 2009-09-02 | $52.53 | $263.17 | 10,640,300 | — | — |
| 2009-09-01 | $50.47 | $252.85 | 4,639,400 | — | — |
| 2009-08-31 | $51.45 | $257.76 | 2,957,200 | — | — |
| 2009-08-28 | $51.98 | $260.41 | 2,904,500 | — | — |
| 2009-08-27 | $51.88 | $259.91 | 3,562,300 | — | — |
| 2009-08-26 | $51.37 | $257.36 | 5,137,100 | — | — |
| 2009-08-25 | $51.93 | $260.16 | 4,196,300 | — | — |
| 2009-08-24 | $51.88 | $259.91 | 4,914,100 | — | — |
| 2009-08-21 | $52.25 | $261.77 | 5,958,200 | — | — |
| 2009-08-20 | $51.15 | $256.26 | 3,648,100 | — | — |
| 2009-08-19 | $50.64 | $253.70 | 4,260,700 | — | — |
| 2009-08-18 | $50.06 | $250.80 | 3,630,300 | — | — |
| 2009-08-17 | $49.18 | $246.39 | 3,946,500 | — | — |
| 2009-08-14 | $50.43 | $252.65 | 4,594,200 | — | — |
| 2009-08-13 | $50.68 | $253.90 | 4,269,700 | — | — |
| 2009-08-12 | $50.30 | $252.00 | 5,909,500 | — | — |
| 2009-08-11 | $50.83 | $250.44 | 5,071,600 | — | — |
| 2009-08-10 | $51.20 | $252.27 | 4,345,700 | — | — |
| 2009-08-07 | $51.11 | $251.82 | 4,835,800 | — | — |
| 2009-08-06 | $50.51 | $248.87 | 5,338,600 | — | — |
| 2009-08-05 | $51.55 | $253.99 | 4,844,000 | — | — |
| 2009-08-04 | $51.72 | $254.83 | 5,233,500 | — | — |
| 2009-08-03 | $52.05 | $256.46 | 6,920,000 | — | — |
| 2009-07-31 | $50.04 | $246.55 | 5,657,600 | — | — |
| 2009-07-30 | $49.87 | $245.71 | 6,363,800 | — | — |
| 2009-07-29 | $49.67 | $244.73 | 7,121,500 | — | — |
| 2009-07-28 | $50.00 | $246.36 | 6,741,700 | — | — |
| 2009-07-27 | $51.34 | $252.96 | 5,468,700 | — | — |
| 2009-07-24 | $50.65 | $249.56 | 3,922,100 | — | — |
| 2009-07-23 | $50.70 | $249.80 | 5,760,700 | — | — |
| 2009-07-22 | $49.66 | $244.68 | 3,952,300 | — | — |
| 2009-07-21 | $49.95 | $246.11 | 4,901,000 | — | — |
| 2009-07-20 | $50.15 | $247.09 | 5,156,100 | — | — |
| 2009-07-17 | $48.72 | $240.05 | 3,941,400 | — | — |
| 2009-07-16 | $48.94 | $241.13 | 5,232,000 | — | — |
| 2009-07-15 | $48.33 | $238.13 | 5,048,900 | — | — |
| 2009-07-14 | $46.40 | $228.62 | 3,769,000 | — | — |
| 2009-07-13 | $46.20 | $227.63 | 5,217,100 | — | — |
| 2009-07-10 | $45.22 | $222.80 | 4,924,800 | — | — |
| 2009-07-09 | $45.54 | $224.38 | 5,075,700 | — | — |
| 2009-07-08 | $45.31 | $223.25 | 6,171,400 | — | — |
| 2009-07-07 | $45.33 | $223.35 | 5,406,800 | — | — |
| 2009-07-06 | $45.93 | $226.30 | 6,431,200 | — | — |
| 2009-07-02 | $47.06 | $231.87 | 4,130,800 | — | — |
| 2009-07-01 | $47.97 | $236.35 | 4,882,600 | — | — |
| 2009-06-30 | $47.68 | $234.92 | 5,015,500 | — | — |
| 2009-06-29 | $47.96 | $236.30 | 3,686,100 | — | — |
| 2009-06-26 | $47.24 | $232.76 | 4,081,500 | — | — |
| 2009-06-25 | $47.43 | $233.69 | 5,885,400 | — | — |
| 2009-06-24 | $46.97 | $231.43 | 5,489,500 | — | — |
| 2009-06-23 | $47.11 | $232.12 | 5,260,900 | — | — |
| 2009-06-22 | $46.85 | $230.83 | 6,767,700 | — | — |
| 2009-06-19 | $48.83 | $240.59 | 5,986,900 | — | — |
| 2009-06-18 | $47.72 | $235.12 | 6,143,800 | — | — |
| 2009-06-17 | $48.40 | $238.47 | 8,216,300 | — | — |
| 2009-06-16 | $49.30 | $242.91 | 6,614,300 | — | — |
| 2009-06-15 | $49.85 | $245.62 | 7,903,600 | — | — |
| 2009-06-12 | $51.20 | $252.27 | 4,970,100 | — | — |
| 2009-06-11 | $52.21 | $257.24 | 6,251,000 | — | — |
| 2009-06-10 | $52.16 | $257.00 | 8,422,600 | — | — |
| 2009-06-09 | $51.96 | $256.01 | 5,914,700 | — | — |
| 2009-06-08 | $51.35 | $253.01 | 7,835,800 | — | — |
| 2009-06-05 | $50.36 | $248.13 | 6,783,300 | — | — |
| 2009-06-04 | $50.91 | $250.84 | 7,168,600 | — | — |
| 2009-06-03 | $50.75 | $250.05 | 7,058,400 | — | — |
| 2009-06-02 | $52.32 | $257.79 | 7,492,600 | — | — |
| 2009-06-01 | $51.88 | $255.62 | 8,985,200 | — | — |
| 2009-05-29 | $49.50 | $243.89 | 7,601,500 | — | — |
| 2009-05-28 | $48.82 | $240.54 | 6,215,600 | — | — |
| 2009-05-27 | $48.08 | $236.90 | 5,535,600 | — | — |
| 2009-05-26 | $48.55 | $239.21 | 5,838,500 | — | — |
| 2009-05-22 | $47.60 | $234.53 | 4,015,300 | — | — |
| 2009-05-21 | $47.41 | $233.59 | 5,413,700 | — | — |
| 2009-05-20 | $47.78 | $235.42 | 7,428,600 | — | — |
| 2009-05-19 | $47.10 | $232.07 | 5,657,500 | — | — |
| 2009-05-18 | $47.26 | $232.86 | 6,071,000 | — | — |
| 2009-05-15 | $45.62 | $224.77 | 5,316,900 | — | — |
| 2009-05-14 | $46.22 | $227.73 | 6,075,400 | — | — |
| 2009-05-13 | $46.04 | $226.84 | 8,493,400 | — | — |
| 2009-05-12 | $47.94 | $232.07 | 8,512,200 | — | — |
| 2009-05-11 | $47.00 | $227.52 | 9,756,700 | — | — |
| 2009-05-08 | $48.34 | $234.00 | 11,543,700 | — | — |
| 2009-05-07 | $46.17 | $223.50 | 14,608,100 | — | — |
| 2009-05-06 | $46.13 | $223.30 | 7,544,400 | — | — |
| 2009-05-05 | $44.84 | $217.06 | 5,450,800 | — | — |
| 2009-05-04 | $45.02 | $217.93 | 7,450,900 | — | — |
| 2009-05-01 | $43.87 | $212.36 | 5,353,900 | — | — |
| 2009-04-30 | $42.46 | $205.54 | 7,472,300 | — | — |
| 2009-04-29 | $43.11 | $208.69 | 9,000,700 | — | — |
| 2009-04-28 | $42.62 | $206.31 | 7,377,800 | — | — |
| 2009-04-27 | $41.92 | $202.93 | 8,997,800 | — | — |
| 2009-04-24 | $42.06 | $203.60 | 7,994,900 | — | — |
| 2009-04-23 | $40.85 | $197.75 | 7,172,500 | — | — |
| 2009-04-22 | $39.11 | $189.32 | 6,855,200 | — | — |
| 2009-04-21 | $39.77 | $192.52 | 6,041,300 | — | — |
| 2009-04-20 | $38.90 | $188.31 | 6,776,200 | — | — |
| 2009-04-17 | $40.13 | $194.26 | 5,474,600 | — | — |
| 2009-04-16 | $40.01 | $193.68 | 8,086,400 | — | — |
| 2009-04-15 | $39.33 | $190.39 | 6,625,700 | — | — |
| 2009-04-14 | $39.19 | $189.71 | 8,660,300 | — | — |
| 2009-04-13 | $39.92 | $193.24 | 5,119,800 | — | — |
| 2009-04-09 | $40.01 | $193.68 | 9,704,700 | — | — |
| 2009-04-08 | $39.60 | $191.69 | 7,278,800 | — | — |
| 2009-04-07 | $39.64 | $191.89 | 7,540,800 | — | — |
| 2009-04-06 | $40.71 | $197.07 | 7,369,200 | — | — |
| 2009-04-03 | $41.33 | $200.07 | 7,355,100 | — | — |
| 2009-04-02 | $41.64 | $201.57 | 7,681,900 | — | — |
| 2009-04-01 | $40.42 | $195.66 | 6,414,600 | — | — |
| 2009-03-31 | $40.10 | $194.12 | 6,656,100 | — | — |
| 2009-03-30 | $39.43 | $190.87 | 7,610,800 | — | — |
| 2009-03-27 | $40.91 | $198.04 | 6,522,800 | — | — |
| 2009-03-26 | $41.72 | $201.96 | 7,762,400 | — | — |
| 2009-03-25 | $41.45 | $200.65 | 8,327,900 | — | — |
| 2009-03-24 | $41.29 | $199.88 | 6,405,800 | — | — |
| 2009-03-23 | $41.90 | $202.83 | 8,923,500 | — | — |
| 2009-03-20 | $39.40 | $190.73 | 8,303,900 | — | — |
| 2009-03-19 | $40.21 | $194.65 | 10,123,400 | — | — |
| 2009-03-18 | $39.95 | $193.39 | 9,310,100 | — | — |
| 2009-03-17 | $39.35 | $190.48 | 5,453,800 | — | — |
| 2009-03-16 | $38.42 | $185.98 | 6,835,100 | — | — |
| 2009-03-13 | $38.29 | $185.35 | 9,307,100 | — | — |
| 2009-03-12 | $38.24 | $185.11 | 7,085,700 | — | — |
| 2009-03-11 | $37.21 | $180.13 | 8,992,100 | — | — |
| 2009-03-10 | $37.23 | $180.22 | 10,809,800 | — | — |
| 2009-03-09 | $36.18 | $175.14 | 14,294,900 | — | — |
| 2009-03-06 | $35.32 | $170.98 | 10,707,700 | — | — |
| 2009-03-05 | $34.54 | $167.20 | 10,321,200 | — | — |
| 2009-03-04 | $35.82 | $173.40 | 10,584,000 | — | — |
| 2009-03-03 | $34.14 | $165.26 | 14,671,500 | — | — |
| 2009-03-02 | $35.15 | $170.15 | 12,143,300 | — | — |
| 2009-02-27 | $38.36 | $185.69 | 12,498,300 | — | — |
| 2009-02-26 | $39.00 | $188.79 | 11,646,900 | — | — |
| 2009-02-25 | $39.93 | $193.29 | 10,767,600 | — | — |
| 2009-02-24 | $40.07 | $193.97 | 11,362,400 | — | — |
| 2009-02-23 | $38.65 | $187.10 | 10,126,000 | — | — |
| 2009-02-20 | $40.10 | $194.12 | 9,424,100 | — | — |
| 2009-02-19 | $41.05 | $198.71 | 11,188,000 | — | — |
| 2009-02-18 | $40.72 | $197.12 | 9,753,900 | — | — |
| 2009-02-17 | $42.02 | $199.34 | 9,025,000 | — | — |
| 2009-02-13 | $43.85 | $208.02 | 5,736,700 | — | — |
| 2009-02-12 | $44.34 | $210.35 | 6,944,100 | — | — |
| 2009-02-11 | $43.63 | $206.98 | 6,219,700 | — | — |
| 2009-02-10 | $43.47 | $206.22 | 7,511,200 | — | — |
| 2009-02-09 | $45.46 | $215.66 | 5,154,000 | — | — |
| 2009-02-06 | $45.54 | $216.04 | 7,486,000 | — | — |
| 2009-02-05 | $44.25 | $209.92 | 6,967,400 | — | — |
| 2009-02-04 | $42.99 | $203.94 | 8,024,100 | — | — |
| 2009-02-03 | $42.29 | $200.62 | 9,625,500 | — | — |
| 2009-02-02 | $41.57 | $197.21 | 6,679,700 | — | — |
| 2009-01-30 | $42.47 | $201.48 | 8,435,600 | — | — |
| 2009-01-29 | $42.44 | $201.34 | 8,825,300 | — | — |
| 2009-01-28 | $43.45 | $206.13 | 7,997,200 | — | — |
| 2009-01-27 | $43.06 | $204.28 | 6,203,700 | — | — |
| 2009-01-26 | $42.70 | $202.57 | 8,805,200 | — | — |
| 2009-01-23 | $40.78 | $193.46 | 12,963,400 | — | — |
| 2009-01-22 | $41.44 | $196.59 | 9,239,700 | — | — |
| 2009-01-21 | $42.09 | $199.68 | 14,490,400 | — | — |
| 2009-01-20 | $41.27 | $195.79 | 10,856,900 | — | — |
| 2009-01-16 | $44.21 | $209.73 | 6,916,300 | — | — |
| 2009-01-15 | $43.50 | $206.36 | 8,752,800 | — | — |
| 2009-01-14 | $43.19 | $204.89 | 14,366,400 | — | — |
| 2009-01-13 | $45.22 | $214.52 | 7,254,500 | — | — |
| 2009-01-12 | $45.70 | $216.80 | 6,690,900 | — | — |
| 2009-01-09 | $47.13 | $223.58 | 4,981,100 | — | — |
| 2009-01-08 | $48.81 | $231.55 | 4,790,300 | — | — |
| 2009-01-07 | $47.46 | $225.15 | 6,714,100 | — | — |
| 2009-01-06 | $49.05 | $232.69 | 9,904,200 | — | — |
| 2009-01-05 | $49.03 | $232.60 | 7,040,800 | — | — |
| 2009-01-02 | $48.45 | $229.85 | 5,969,700 | — | — |