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
- 1996-05-09 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 | $65.72 | $65.72 | 975,000 | — | — |
| 2009-12-30 | $65.79 | $65.79 | 560,000 | — | — |
| 2009-12-29 | $65.60 | $65.60 | 1,105,000 | — | — |
| 2009-12-28 | $65.71 | $65.71 | 1,080,000 | — | — |
| 2009-12-24 | $65.74 | $65.74 | 610,000 | — | — |
| 2009-12-23 | $65.72 | $65.72 | 1,040,000 | — | — |
| 2009-12-22 | $66.10 | $66.10 | 1,115,000 | — | — |
| 2009-12-21 | $65.98 | $65.98 | 2,725,000 | — | — |
| 2009-12-18 | $66.07 | $66.07 | 1,900,000 | — | — |
| 2009-12-17 | $65.77 | $65.77 | 1,545,000 | — | — |
| 2009-12-16 | $66.17 | $66.17 | 2,110,000 | — | — |
| 2009-12-15 | $66.20 | $66.20 | 2,890,000 | — | — |
| 2009-12-14 | $66.26 | $66.26 | 1,220,000 | — | — |
| 2009-12-11 | $65.74 | $65.74 | 1,375,000 | — | — |
| 2009-12-10 | $65.52 | $65.52 | 1,835,000 | — | — |
| 2009-12-09 | $65.68 | $65.68 | 1,640,000 | — | — |
| 2009-12-08 | $66.28 | $66.28 | 1,610,000 | — | — |
| 2009-12-07 | $66.31 | $66.31 | 1,370,000 | — | — |
| 2009-12-04 | $66.40 | $66.40 | 1,520,000 | — | — |
| 2009-12-03 | $65.82 | $65.82 | 1,980,000 | — | — |
| 2009-12-02 | $66.74 | $66.74 | 1,500,000 | — | — |
| 2009-12-01 | $67.05 | $67.05 | 3,335,000 | — | — |
| 2009-11-30 | $67.06 | $67.06 | 2,230,000 | — | — |
| 2009-11-27 | $67.64 | $67.64 | 1,450,000 | — | — |
| 2009-11-25 | $68.06 | $68.06 | 1,800,000 | — | — |
| 2009-11-24 | $68.30 | $68.30 | 1,550,000 | — | — |
| 2009-11-23 | $68.80 | $68.80 | 1,525,000 | — | — |
| 2009-11-20 | $68.94 | $68.94 | 1,155,000 | — | — |
| 2009-11-19 | $69.00 | $69.00 | 1,445,000 | — | — |
| 2009-11-18 | $69.04 | $69.04 | 2,020,000 | — | — |
| 2009-11-17 | $68.60 | $68.60 | 1,240,000 | — | — |
| 2009-11-16 | $68.63 | $68.63 | 1,700,000 | — | — |
| 2009-11-13 | $68.22 | $68.22 | 1,745,000 | — | — |
| 2009-11-12 | $68.07 | $68.07 | 1,415,000 | — | — |
| 2009-11-11 | $67.90 | $67.90 | 1,880,000 | — | — |
| 2009-11-10 | $67.70 | $67.70 | 2,345,000 | — | — |
| 2009-11-09 | $68.50 | $68.50 | 3,465,000 | — | — |
| 2009-11-06 | $68.50 | $68.50 | 2,890,000 | — | — |
| 2009-11-05 | $67.90 | $67.90 | 2,780,000 | — | — |
| 2009-11-04 | $67.62 | $67.62 | 5,925,000 | — | — |
| 2009-11-03 | $66.51 | $66.51 | 4,490,000 | — | — |
| 2009-11-02 | $65.30 | $65.30 | 1,620,000 | — | — |
| 2009-10-30 | $65.66 | $65.66 | 2,080,000 | — | — |
| 2009-10-29 | $66.12 | $66.12 | 1,125,000 | — | — |
| 2009-10-28 | $65.60 | $65.60 | 1,450,000 | — | — |
| 2009-10-27 | $66.07 | $66.07 | 1,255,000 | — | — |
| 2009-10-26 | $65.86 | $65.86 | 1,655,000 | — | — |
| 2009-10-23 | $66.36 | $66.36 | 1,520,000 | — | — |
| 2009-10-22 | $66.78 | $66.78 | 1,790,000 | — | — |
| 2009-10-21 | $65.67 | $65.67 | 1,265,000 | — | — |
| 2009-10-20 | $66.01 | $66.01 | 1,115,000 | — | — |
| 2009-10-19 | $66.56 | $66.56 | 1,885,000 | — | — |
| 2009-10-16 | $66.12 | $66.12 | 1,660,000 | — | — |
| 2009-10-15 | $67.21 | $67.21 | 1,350,000 | — | — |
| 2009-10-14 | $67.06 | $67.06 | 1,760,000 | — | — |
| 2009-10-13 | $65.80 | $65.80 | 2,570,000 | — | — |
| 2009-10-12 | $65.60 | $65.60 | 1,080,000 | — | — |
| 2009-10-09 | $65.74 | $65.74 | 1,455,000 | — | — |
| 2009-10-08 | $65.71 | $65.71 | 1,285,000 | — | — |
| 2009-10-07 | $65.80 | $65.80 | 1,245,000 | — | — |
| 2009-10-06 | $65.78 | $65.78 | 3,210,000 | — | — |
| 2009-10-05 | $65.70 | $65.70 | 1,270,000 | — | — |
| 2009-10-02 | $65.29 | $65.29 | 1,825,000 | — | — |
| 2009-10-01 | $65.22 | $65.22 | 1,475,000 | — | — |
| 2009-09-30 | $66.46 | $66.46 | 1,125,000 | — | — |
| 2009-09-29 | $66.82 | $66.82 | 2,115,000 | — | — |
| 2009-09-28 | $65.82 | $65.82 | 1,370,000 | — | — |
| 2009-09-25 | $65.36 | $65.36 | 1,615,000 | — | — |
| 2009-09-24 | $66.22 | $66.22 | 1,250,000 | — | — |
| 2009-09-23 | $67.20 | $67.20 | 1,325,000 | — | — |
| 2009-09-22 | $67.20 | $67.20 | 1,655,000 | — | — |
| 2009-09-21 | $66.42 | $66.42 | 1,275,000 | — | — |
| 2009-09-18 | $66.60 | $66.60 | 2,365,000 | — | — |
| 2009-09-17 | $67.38 | $67.38 | 1,295,000 | — | — |
| 2009-09-16 | $67.62 | $67.62 | 2,110,000 | — | — |
| 2009-09-15 | $65.99 | $65.99 | 2,015,000 | — | — |
| 2009-09-14 | $65.14 | $65.14 | 690,000 | — | — |
| 2009-09-11 | $65.28 | $65.28 | 780,000 | — | — |
| 2009-09-10 | $65.01 | $65.01 | 1,005,000 | — | — |
| 2009-09-09 | $64.80 | $64.80 | 1,675,000 | — | — |
| 2009-09-08 | $64.00 | $64.00 | 1,215,000 | — | — |
| 2009-09-04 | $64.24 | $64.24 | 1,040,000 | — | — |
| 2009-09-03 | $64.20 | $64.20 | 1,050,000 | — | — |
| 2009-09-02 | $63.80 | $63.80 | 865,000 | — | — |
| 2009-09-01 | $64.60 | $64.60 | 1,550,000 | — | — |
| 2009-08-31 | $65.72 | $65.72 | 1,180,000 | — | — |
| 2009-08-28 | $66.14 | $66.14 | 1,375,000 | — | — |
| 2009-08-27 | $65.76 | $65.76 | 1,350,000 | — | — |
| 2009-08-26 | $65.96 | $65.96 | 1,070,000 | — | — |
| 2009-08-25 | $66.88 | $66.88 | 1,605,000 | — | — |
| 2009-08-24 | $66.51 | $66.51 | 1,225,000 | — | — |
| 2009-08-21 | $66.59 | $66.59 | 1,095,000 | — | — |
| 2009-08-20 | $65.49 | $65.49 | 960,000 | — | — |
| 2009-08-19 | $65.20 | $65.20 | 1,560,000 | — | — |
| 2009-08-18 | $65.50 | $65.50 | 960,000 | — | — |
| 2009-08-17 | $64.60 | $64.60 | 1,440,000 | — | — |
| 2009-08-14 | $66.58 | $66.58 | 1,090,000 | — | — |
| 2009-08-13 | $67.10 | $67.10 | 1,280,000 | — | — |
| 2009-08-12 | $66.43 | $66.43 | 1,715,000 | — | — |
| 2009-08-11 | $65.40 | $65.40 | 1,750,000 | — | — |
| 2009-08-10 | $67.80 | $67.80 | 2,645,000 | — | — |
| 2009-08-07 | $70.80 | $70.80 | 3,080,000 | — | — |
| 2009-08-06 | $70.35 | $70.35 | 2,865,000 | — | — |
| 2009-08-05 | $69.04 | $69.04 | 2,625,000 | — | — |
| 2009-08-04 | $65.99 | $65.99 | 1,410,000 | — | — |
| 2009-08-03 | $65.40 | $65.40 | 3,545,000 | — | — |
| 2009-07-31 | $63.61 | $63.61 | 2,020,000 | — | — |
| 2009-07-30 | $63.66 | $63.66 | 3,535,000 | — | — |
| 2009-07-29 | $62.42 | $62.42 | 1,695,000 | — | — |
| 2009-07-28 | $62.70 | $62.70 | 1,650,000 | — | — |
| 2009-07-27 | $62.66 | $62.66 | 2,350,000 | — | — |
| 2009-07-24 | $62.55 | $62.55 | 2,045,000 | — | — |
| 2009-07-23 | $61.34 | $61.34 | 2,305,000 | — | — |
| 2009-07-22 | $60.03 | $60.03 | 1,520,000 | — | — |
| 2009-07-21 | $59.50 | $59.50 | 1,520,000 | — | — |
| 2009-07-20 | $59.47 | $59.47 | 1,080,000 | — | — |
| 2009-07-17 | $59.02 | $59.02 | 1,195,000 | — | — |
| 2009-07-16 | $58.46 | $58.46 | 1,220,000 | — | — |
| 2009-07-15 | $58.80 | $58.80 | 1,820,000 | — | — |
| 2009-07-14 | $57.40 | $57.40 | 1,400,000 | — | — |
| 2009-07-13 | $56.56 | $56.56 | 2,160,000 | — | — |
| 2009-07-10 | $54.90 | $54.90 | 1,255,000 | — | — |
| 2009-07-09 | $55.42 | $55.42 | 1,120,000 | — | — |
| 2009-07-08 | $56.22 | $56.22 | 1,880,000 | — | — |
| 2009-07-07 | $56.20 | $56.20 | 1,280,000 | — | — |
| 2009-07-06 | $57.10 | $57.10 | 1,985,000 | — | — |
| 2009-07-02 | $57.86 | $57.86 | 950,000 | — | — |
| 2009-07-01 | $58.48 | $58.48 | 1,475,000 | — | — |
| 2009-06-30 | $57.92 | $57.92 | 1,845,000 | — | — |
| 2009-06-29 | $56.90 | $56.90 | 1,560,000 | — | — |
| 2009-06-26 | $56.02 | $56.02 | 1,035,000 | — | — |
| 2009-06-25 | $56.04 | $56.04 | 1,195,000 | — | — |
| 2009-06-24 | $55.88 | $55.88 | 1,770,000 | — | — |
| 2009-06-23 | $55.23 | $55.23 | 1,605,000 | — | — |
| 2009-06-22 | $55.60 | $55.60 | 1,675,000 | — | — |
| 2009-06-19 | $56.10 | $56.10 | 1,530,000 | — | — |
| 2009-06-18 | $56.58 | $56.58 | 1,765,000 | — | — |
| 2009-06-17 | $57.48 | $57.48 | 1,555,000 | — | — |
| 2009-06-16 | $58.22 | $58.22 | 980,000 | — | — |
| 2009-06-15 | $58.58 | $58.58 | 1,455,000 | — | — |
| 2009-06-12 | $59.47 | $59.47 | 1,500,000 | — | — |
| 2009-06-11 | $59.30 | $59.30 | 1,340,000 | — | — |
| 2009-06-10 | $58.50 | $58.50 | 1,055,000 | — | — |
| 2009-06-09 | $59.56 | $59.56 | 1,370,000 | — | — |
| 2009-06-08 | $58.64 | $58.64 | 675,000 | — | — |
| 2009-06-05 | $58.40 | $58.40 | 1,160,000 | — | — |
| 2009-06-04 | $58.66 | $58.66 | 1,275,000 | — | — |
| 2009-06-03 | $58.48 | $58.48 | 1,005,000 | — | — |
| 2009-06-02 | $59.96 | $59.96 | 1,185,000 | — | — |
| 2009-06-01 | $59.69 | $59.69 | 1,455,000 | — | — |
| 2009-05-29 | $59.44 | $59.44 | 1,585,000 | — | — |
| 2009-05-28 | $58.00 | $58.00 | 1,605,000 | — | — |
| 2009-05-27 | $58.66 | $58.66 | 1,505,000 | — | — |
| 2009-05-26 | $59.78 | $59.78 | 2,415,000 | — | — |
| 2009-05-22 | $58.16 | $58.16 | 930,000 | — | — |
| 2009-05-21 | $58.58 | $58.58 | 1,385,000 | — | — |
| 2009-05-20 | $59.60 | $59.60 | 1,335,000 | — | — |
| 2009-05-19 | $60.00 | $60.00 | 1,550,000 | — | — |
| 2009-05-18 | $58.86 | $58.86 | 1,325,000 | — | — |
| 2009-05-15 | $58.00 | $58.00 | 1,290,000 | — | — |
| 2009-05-14 | $58.39 | $58.39 | 1,350,000 | — | — |
| 2009-05-13 | $57.41 | $57.41 | 1,375,000 | — | — |
| 2009-05-12 | $58.78 | $58.78 | 1,355,000 | — | — |
| 2009-05-11 | $59.20 | $59.20 | 2,300,000 | — | — |
| 2009-05-08 | $62.64 | $62.64 | 2,790,000 | — | — |
| 2009-05-07 | $61.04 | $61.04 | 2,390,000 | — | — |
| 2009-05-06 | $61.80 | $61.80 | 1,870,000 | — | — |
| 2009-05-05 | $61.94 | $61.94 | 1,220,000 | — | — |
| 2009-05-04 | $62.30 | $62.30 | 1,520,000 | — | — |
| 2009-05-01 | $60.88 | $60.88 | 1,305,000 | — | — |
| 2009-04-30 | $61.30 | $61.30 | 2,125,000 | — | — |
| 2009-04-29 | $61.47 | $61.47 | 2,610,000 | — | — |
| 2009-04-28 | $58.23 | $58.23 | 1,545,000 | — | — |
| 2009-04-27 | $58.62 | $58.62 | 1,880,000 | — | — |
| 2009-04-24 | $58.20 | $58.20 | 2,700,000 | — | — |
| 2009-04-23 | $56.26 | $56.26 | 1,605,000 | — | — |
| 2009-04-22 | $56.02 | $56.02 | 2,275,000 | — | — |
| 2009-04-21 | $58.00 | $58.00 | 2,425,000 | — | — |
| 2009-04-20 | $58.60 | $58.60 | 1,445,000 | — | — |
| 2009-04-17 | $60.24 | $60.24 | 1,390,000 | — | — |
| 2009-04-16 | $60.50 | $60.50 | 1,315,000 | — | — |
| 2009-04-15 | $59.66 | $59.66 | 735,000 | — | — |
| 2009-04-14 | $59.88 | $59.88 | 1,330,000 | — | — |
| 2009-04-13 | $61.44 | $61.44 | 1,975,000 | — | — |
| 2009-04-09 | $61.02 | $61.02 | 2,840,000 | — | — |
| 2009-04-08 | $58.30 | $58.30 | 1,020,000 | — | — |
| 2009-04-07 | $58.40 | $58.40 | 1,505,000 | — | — |
| 2009-04-06 | $59.94 | $59.94 | 2,210,000 | — | — |
| 2009-04-03 | $60.08 | $60.08 | 1,620,000 | — | — |
| 2009-04-02 | $58.12 | $58.12 | 2,090,000 | — | — |
| 2009-04-01 | $56.38 | $56.38 | 2,345,000 | — | — |
| 2009-03-31 | $56.40 | $56.40 | 1,790,000 | — | — |
| 2009-03-30 | $56.20 | $56.20 | 1,595,000 | — | — |
| 2009-03-27 | $58.40 | $58.40 | 1,415,000 | — | — |
| 2009-03-26 | $59.16 | $59.16 | 1,855,000 | — | — |
| 2009-03-25 | $58.00 | $58.00 | 2,530,000 | — | — |
| 2009-03-24 | $58.44 | $58.44 | 2,485,000 | — | — |
| 2009-03-23 | $58.82 | $58.82 | 3,045,000 | — | — |
| 2009-03-20 | $55.06 | $55.06 | 1,450,000 | — | — |
| 2009-03-19 | $55.50 | $55.50 | 1,470,000 | — | — |
| 2009-03-18 | $54.74 | $54.74 | 1,835,000 | — | — |
| 2009-03-17 | $54.08 | $54.08 | 1,210,000 | — | — |
| 2009-03-16 | $52.84 | $52.84 | 1,695,000 | — | — |
| 2009-03-13 | $54.83 | $54.83 | 1,870,000 | — | — |
| 2009-03-12 | $55.61 | $55.61 | 2,790,000 | — | — |
| 2009-03-11 | $54.80 | $54.80 | 3,865,000 | — | — |
| 2009-03-10 | $55.10 | $55.10 | 5,025,000 | — | — |
| 2009-03-09 | $46.20 | $46.20 | 2,515,000 | — | — |
| 2009-03-06 | $46.54 | $46.54 | 2,005,000 | — | — |
| 2009-03-05 | $46.00 | $46.00 | 4,610,000 | — | — |
| 2009-03-04 | $49.00 | $49.00 | 3,100,000 | — | — |
| 2009-03-03 | $47.40 | $47.40 | 3,500,000 | — | — |
| 2009-03-02 | $48.88 | $48.88 | 4,695,000 | — | — |
| 2009-02-27 | $51.28 | $51.28 | 4,815,000 | — | — |
| 2009-02-26 | $51.28 | $51.28 | 2,125,000 | — | — |
| 2009-02-25 | $51.34 | $51.34 | 2,950,000 | — | — |
| 2009-02-24 | $51.05 | $51.05 | 3,100,000 | — | — |
| 2009-02-23 | $47.20 | $47.20 | 4,380,000 | — | — |
| 2009-02-20 | $47.74 | $47.74 | 8,800,000 | — | — |
| 2009-02-19 | $50.33 | $50.33 | 3,735,000 | — | — |
| 2009-02-18 | $52.30 | $52.30 | 3,770,000 | — | — |
| 2009-02-17 | $55.40 | $55.40 | 2,015,000 | — | — |
| 2009-02-13 | $57.20 | $57.20 | 855,000 | — | — |
| 2009-02-12 | $57.93 | $57.93 | 1,200,000 | — | — |
| 2009-02-11 | $57.90 | $57.90 | 1,240,000 | — | — |
| 2009-02-10 | $56.66 | $56.66 | 2,150,000 | — | — |
| 2009-02-09 | $58.52 | $58.52 | 1,035,000 | — | — |
| 2009-02-06 | $58.20 | $58.20 | 1,565,000 | — | — |
| 2009-02-05 | $57.42 | $57.42 | 2,310,000 | — | — |
| 2009-02-04 | $59.88 | $59.88 | 900,000 | — | — |
| 2009-02-03 | $59.60 | $59.60 | 1,040,000 | — | — |
| 2009-02-02 | $59.08 | $59.08 | 990,000 | — | — |
| 2009-01-30 | $59.78 | $59.78 | 1,665,000 | — | — |
| 2009-01-29 | $58.00 | $58.00 | 1,615,000 | — | — |
| 2009-01-28 | $59.88 | $59.88 | 1,705,000 | — | — |
| 2009-01-27 | $57.11 | $57.11 | 1,020,000 | — | — |
| 2009-01-26 | $56.00 | $56.00 | 1,585,000 | — | — |
| 2009-01-23 | $56.98 | $56.98 | 2,410,000 | — | — |
| 2009-01-22 | $59.16 | $59.16 | 1,640,000 | — | — |
| 2009-01-21 | $58.78 | $58.78 | 1,600,000 | — | — |
| 2009-01-20 | $57.66 | $57.66 | 2,835,000 | — | — |
| 2009-01-16 | $60.50 | $60.50 | 1,240,000 | — | — |
| 2009-01-15 | $61.86 | $61.86 | 2,355,000 | — | — |
| 2009-01-14 | $62.00 | $62.00 | 1,050,000 | — | — |
| 2009-01-13 | $63.96 | $63.96 | 1,190,000 | — | — |
| 2009-01-12 | $62.78 | $62.78 | 1,085,000 | — | — |
| 2009-01-09 | $62.82 | $62.82 | 1,125,000 | — | — |
| 2009-01-08 | $65.34 | $65.34 | 1,375,000 | — | — |
| 2009-01-07 | $63.80 | $63.80 | 1,320,000 | — | — |
| 2009-01-06 | $66.66 | $66.66 | 1,100,000 | — | — |
| 2009-01-05 | $66.98 | $66.98 | 1,435,000 | — | — |
| 2009-01-02 | $66.46 | $66.46 | 1,355,000 | — | — |