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
- 1997-06-18 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 | $67.07 | $139.40 | 1,659,900 | — | — |
| 2009-12-30 | $69.31 | $144.06 | 963,800 | — | — |
| 2009-12-29 | $69.22 | $143.87 | 1,009,700 | — | — |
| 2009-12-28 | $70.33 | $145.14 | 1,899,100 | — | — |
| 2009-12-24 | $70.80 | $146.11 | 535,300 | — | — |
| 2009-12-23 | $69.91 | $144.27 | 1,293,900 | — | — |
| 2009-12-22 | $69.63 | $143.69 | 1,303,600 | — | — |
| 2009-12-21 | $68.95 | $142.29 | 1,128,900 | — | — |
| 2009-12-18 | $68.02 | $140.37 | 4,236,000 | — | — |
| 2009-12-17 | $69.15 | $142.70 | 1,408,600 | — | — |
| 2009-12-16 | $69.24 | $142.89 | 1,385,400 | — | — |
| 2009-12-15 | $68.64 | $141.65 | 1,104,700 | — | — |
| 2009-12-14 | $69.33 | $143.07 | 1,216,400 | — | — |
| 2009-12-11 | $67.80 | $139.92 | 1,347,300 | — | — |
| 2009-12-10 | $66.95 | $138.16 | 1,227,300 | — | — |
| 2009-12-09 | $67.45 | $139.19 | 1,330,200 | — | — |
| 2009-12-08 | $67.37 | $139.03 | 1,944,500 | — | — |
| 2009-12-07 | $67.63 | $139.57 | 1,998,700 | — | — |
| 2009-12-04 | $69.98 | $144.42 | 2,452,100 | — | — |
| 2009-12-03 | $68.74 | $141.86 | 2,161,000 | — | — |
| 2009-12-02 | $68.89 | $142.17 | 2,171,400 | — | — |
| 2009-12-01 | $67.97 | $140.27 | 2,066,000 | — | — |
| 2009-11-30 | $66.98 | $138.22 | 2,754,800 | — | — |
| 2009-11-27 | $63.79 | $131.64 | 913,600 | — | — |
| 2009-11-25 | $65.98 | $136.16 | 1,619,100 | — | — |
| 2009-11-24 | $65.88 | $135.95 | 2,307,400 | — | — |
| 2009-11-23 | $66.70 | $137.65 | 1,871,700 | — | — |
| 2009-11-20 | $65.50 | $135.17 | 1,902,100 | — | — |
| 2009-11-19 | $66.08 | $136.37 | 2,119,200 | — | — |
| 2009-11-18 | $67.31 | $138.91 | 1,300,200 | — | — |
| 2009-11-17 | $65.93 | $136.06 | 2,333,400 | — | — |
| 2009-11-16 | $67.48 | $139.26 | 2,147,000 | — | — |
| 2009-11-13 | $65.71 | $135.60 | 1,271,600 | — | — |
| 2009-11-12 | $64.49 | $133.09 | 1,729,900 | — | — |
| 2009-11-11 | $64.98 | $134.10 | 1,606,000 | — | — |
| 2009-11-10 | $63.60 | $131.25 | 1,530,200 | — | — |
| 2009-11-09 | $63.42 | $130.88 | 2,395,800 | — | — |
| 2009-11-06 | $60.06 | $123.94 | 1,665,900 | — | — |
| 2009-11-05 | $62.15 | $128.26 | 1,428,200 | — | — |
| 2009-11-04 | $60.29 | $124.42 | 2,133,000 | — | — |
| 2009-11-03 | $61.70 | $127.33 | 1,724,900 | — | — |
| 2009-11-02 | $60.99 | $125.86 | 2,312,800 | — | — |
| 2009-10-30 | $60.77 | $125.41 | 4,082,700 | — | — |
| 2009-10-29 | $61.09 | $126.07 | 2,697,700 | — | — |
| 2009-10-28 | $57.25 | $118.14 | 3,351,400 | — | — |
| 2009-10-27 | $60.91 | $125.70 | 2,105,300 | — | — |
| 2009-10-26 | $62.34 | $128.65 | 1,917,200 | — | — |
| 2009-10-23 | $62.66 | $129.31 | 2,289,500 | — | — |
| 2009-10-22 | $63.23 | $130.49 | 1,627,100 | — | — |
| 2009-10-21 | $61.45 | $126.81 | 1,907,200 | — | — |
| 2009-10-20 | $62.51 | $129.00 | 2,246,100 | — | — |
| 2009-10-19 | $63.89 | $131.85 | 1,831,400 | — | — |
| 2009-10-16 | $63.14 | $130.30 | 2,086,400 | — | — |
| 2009-10-15 | $66.32 | $136.86 | 1,232,500 | — | — |
| 2009-10-14 | $66.86 | $137.98 | 1,798,700 | — | — |
| 2009-10-13 | $64.36 | $132.82 | 1,189,000 | — | — |
| 2009-10-12 | $65.48 | $135.13 | 1,083,400 | — | — |
| 2009-10-09 | $65.67 | $135.52 | 1,312,500 | — | — |
| 2009-10-08 | $64.58 | $133.27 | 1,582,200 | — | — |
| 2009-10-07 | $63.01 | $130.03 | 1,145,300 | — | — |
| 2009-10-06 | $63.40 | $130.84 | 1,344,000 | — | — |
| 2009-10-05 | $63.77 | $131.60 | 1,864,000 | — | — |
| 2009-10-02 | $61.60 | $127.12 | 2,546,600 | — | — |
| 2009-10-01 | $61.88 | $127.70 | 3,075,000 | — | — |
| 2009-09-30 | $65.55 | $135.27 | 2,358,200 | — | — |
| 2009-09-29 | $65.67 | $135.52 | 2,144,500 | — | — |
| 2009-09-28 | $67.29 | $138.86 | 2,491,200 | — | — |
| 2009-09-25 | $65.60 | $134.34 | 2,382,400 | — | — |
| 2009-09-24 | $64.44 | $131.97 | 2,924,500 | — | — |
| 2009-09-23 | $67.25 | $137.72 | 2,396,600 | — | — |
| 2009-09-22 | $70.51 | $144.40 | 2,207,300 | — | — |
| 2009-09-21 | $68.16 | $139.59 | 1,785,100 | — | — |
| 2009-09-18 | $70.55 | $144.48 | 2,296,700 | — | — |
| 2009-09-17 | $69.89 | $143.13 | 2,572,100 | — | — |
| 2009-09-16 | $69.88 | $143.11 | 3,239,500 | — | — |
| 2009-09-15 | $66.35 | $135.88 | 3,118,800 | — | — |
| 2009-09-14 | $65.66 | $134.47 | 1,773,400 | — | — |
| 2009-09-11 | $63.34 | $129.72 | 2,362,500 | — | — |
| 2009-09-10 | $63.51 | $130.06 | 1,946,200 | — | — |
| 2009-09-09 | $62.21 | $127.40 | 2,017,900 | — | — |
| 2009-09-08 | $60.90 | $124.72 | 2,404,800 | — | — |
| 2009-09-04 | $58.15 | $119.09 | 1,386,800 | — | — |
| 2009-09-03 | $57.45 | $117.65 | 2,397,400 | — | — |
| 2009-09-02 | $56.17 | $115.03 | 1,866,200 | — | — |
| 2009-09-01 | $57.17 | $117.08 | 3,237,400 | — | — |
| 2009-08-31 | $60.58 | $124.06 | 2,315,300 | — | — |
| 2009-08-28 | $61.12 | $125.17 | 1,305,700 | — | — |
| 2009-08-27 | $60.81 | $124.53 | 1,746,700 | — | — |
| 2009-08-26 | $59.77 | $122.40 | 1,630,700 | — | — |
| 2009-08-25 | $59.56 | $121.97 | 2,018,900 | — | — |
| 2009-08-24 | $59.33 | $121.50 | 1,853,700 | — | — |
| 2009-08-21 | $59.40 | $121.65 | 2,094,900 | — | — |
| 2009-08-20 | $58.17 | $119.13 | 2,035,300 | — | — |
| 2009-08-19 | $55.37 | $113.39 | 1,609,400 | — | — |
| 2009-08-18 | $55.69 | $114.05 | 1,759,600 | — | — |
| 2009-08-17 | $54.96 | $112.55 | 2,759,100 | — | — |
| 2009-08-14 | $58.53 | $119.87 | 1,957,400 | — | — |
| 2009-08-13 | $59.27 | $121.38 | 1,842,200 | — | — |
| 2009-08-12 | $59.65 | $122.16 | 2,744,000 | — | — |
| 2009-08-11 | $59.80 | $122.47 | 2,408,500 | — | — |
| 2009-08-10 | $61.51 | $125.97 | 2,532,200 | — | — |
| 2009-08-07 | $62.22 | $127.42 | 3,260,500 | — | — |
| 2009-08-06 | $58.76 | $120.34 | 3,529,700 | — | — |
| 2009-08-05 | $60.29 | $123.47 | 3,696,500 | — | — |
| 2009-08-04 | $57.10 | $116.94 | 3,608,800 | — | — |
| 2009-08-03 | $53.95 | $110.49 | 2,441,400 | — | — |
| 2009-07-31 | $52.90 | $108.34 | 3,293,000 | — | — |
| 2009-07-30 | $53.53 | $109.63 | 3,470,500 | — | — |
| 2009-07-29 | $52.39 | $107.29 | 2,183,200 | — | — |
| 2009-07-28 | $53.20 | $108.95 | 2,568,900 | — | — |
| 2009-07-27 | $53.36 | $109.28 | 2,726,200 | — | — |
| 2009-07-24 | $53.23 | $109.01 | 2,066,700 | — | — |
| 2009-07-23 | $53.10 | $108.75 | 3,230,900 | — | — |
| 2009-07-22 | $50.84 | $104.12 | 3,163,900 | — | — |
| 2009-07-21 | $49.80 | $101.99 | 2,522,300 | — | — |
| 2009-07-20 | $49.91 | $102.21 | 2,899,100 | — | — |
| 2009-07-17 | $47.71 | $97.71 | 3,208,100 | — | — |
| 2009-07-16 | $48.21 | $98.73 | 1,948,500 | — | — |
| 2009-07-15 | $47.79 | $97.87 | 3,274,200 | — | — |
| 2009-07-14 | $46.13 | $94.47 | 2,003,200 | — | — |
| 2009-07-13 | $46.14 | $94.49 | 2,769,100 | — | — |
| 2009-07-10 | $43.62 | $89.33 | 1,483,600 | — | — |
| 2009-07-09 | $43.70 | $89.49 | 2,126,700 | — | — |
| 2009-07-08 | $43.94 | $89.99 | 3,271,800 | — | — |
| 2009-07-07 | $44.26 | $90.64 | 2,919,800 | — | — |
| 2009-07-06 | $46.77 | $95.78 | 2,788,400 | — | — |
| 2009-07-02 | $44.91 | $91.97 | 2,763,800 | — | — |
| 2009-07-01 | $48.07 | $98.44 | 1,528,000 | — | — |
| 2009-06-30 | $47.70 | $97.69 | 3,008,500 | — | — |
| 2009-06-29 | $46.55 | $95.33 | 2,227,400 | — | — |
| 2009-06-26 | $46.91 | $96.07 | 1,946,200 | — | — |
| 2009-06-25 | $47.25 | $95.74 | 2,596,900 | — | — |
| 2009-06-24 | $46.75 | $94.73 | 2,674,500 | — | — |
| 2009-06-23 | $45.20 | $91.59 | 3,268,400 | — | — |
| 2009-06-22 | $44.27 | $89.70 | 3,679,800 | — | — |
| 2009-06-19 | $47.32 | $95.88 | 3,755,400 | — | — |
| 2009-06-18 | $46.51 | $94.24 | 2,524,200 | — | — |
| 2009-06-17 | $46.30 | $93.82 | 2,729,800 | — | — |
| 2009-06-16 | $47.37 | $95.98 | 2,837,000 | — | — |
| 2009-06-15 | $48.54 | $98.35 | 3,857,000 | — | — |
| 2009-06-12 | $50.93 | $103.20 | 3,497,500 | — | — |
| 2009-06-11 | $48.89 | $99.06 | 2,987,600 | — | — |
| 2009-06-10 | $49.73 | $100.77 | 3,177,800 | — | — |
| 2009-06-09 | $50.88 | $103.10 | 3,409,500 | — | — |
| 2009-06-08 | $50.43 | $102.18 | 3,817,100 | — | — |
| 2009-06-05 | $50.32 | $101.96 | 15,519,500 | — | — |
| 2009-06-04 | $53.01 | $107.41 | 4,783,300 | — | — |
| 2009-06-03 | $50.31 | $101.94 | 3,191,700 | — | — |
| 2009-06-02 | $49.26 | $99.81 | 3,546,900 | — | — |
| 2009-06-01 | $49.88 | $101.07 | 4,036,800 | — | — |
| 2009-05-29 | $48.32 | $97.91 | 3,306,000 | — | — |
| 2009-05-28 | $47.19 | $95.62 | 3,374,800 | — | — |
| 2009-05-27 | $45.78 | $92.76 | 4,126,100 | — | — |
| 2009-05-26 | $48.15 | $97.56 | 3,993,200 | — | — |
| 2009-05-22 | $45.38 | $91.95 | 2,509,400 | — | — |
| 2009-05-21 | $46.59 | $94.40 | 3,514,800 | — | — |
| 2009-05-20 | $46.74 | $94.71 | 3,682,500 | — | — |
| 2009-05-19 | $47.23 | $95.70 | 2,959,100 | — | — |
| 2009-05-18 | $48.67 | $98.62 | 5,352,900 | — | — |
| 2009-05-15 | $44.97 | $91.12 | 3,822,700 | — | — |
| 2009-05-14 | $47.05 | $95.34 | 4,219,100 | — | — |
| 2009-05-13 | $45.54 | $92.28 | 4,468,200 | — | — |
| 2009-05-12 | $49.70 | $100.71 | 2,696,900 | — | — |
| 2009-05-11 | $50.05 | $101.41 | 3,698,500 | — | — |
| 2009-05-08 | $52.42 | $106.22 | 4,545,200 | — | — |
| 2009-05-07 | $48.77 | $98.82 | 5,154,400 | — | — |
| 2009-05-06 | $51.27 | $103.89 | 3,882,700 | — | — |
| 2009-05-05 | $48.56 | $98.40 | 3,862,000 | — | — |
| 2009-05-04 | $50.29 | $101.90 | 5,639,400 | — | — |
| 2009-05-01 | $46.53 | $94.28 | 3,860,600 | — | — |
| 2009-04-30 | $49.42 | $100.14 | 5,492,900 | — | — |
| 2009-04-29 | $48.49 | $98.25 | 4,109,300 | — | — |
| 2009-04-28 | $46.71 | $94.65 | 3,523,100 | — | — |
| 2009-04-27 | $45.80 | $92.80 | 5,053,200 | — | — |
| 2009-04-24 | $49.84 | $100.99 | 6,347,100 | — | — |
| 2009-04-23 | $46.06 | $93.33 | 4,576,700 | — | — |
| 2009-04-22 | $43.96 | $89.07 | 6,554,600 | — | — |
| 2009-04-21 | $45.87 | $92.94 | 7,012,100 | — | — |
| 2009-04-20 | $41.54 | $84.17 | 5,429,200 | — | — |
| 2009-04-17 | $47.17 | $95.58 | 7,090,200 | — | — |
| 2009-04-16 | $44.88 | $90.94 | 5,703,200 | — | — |
| 2009-04-15 | $42.87 | $86.87 | 6,274,300 | — | — |
| 2009-04-14 | $39.30 | $79.63 | 6,188,800 | — | — |
| 2009-04-13 | $43.77 | $88.69 | 5,621,800 | — | — |
| 2009-04-09 | $44.08 | $89.32 | 7,714,900 | — | — |
| 2009-04-08 | $37.33 | $75.64 | 4,524,400 | — | — |
| 2009-04-07 | $36.57 | $74.10 | 5,049,900 | — | — |
| 2009-04-06 | $40.18 | $81.42 | 5,645,400 | — | — |
| 2009-04-03 | $41.69 | $84.47 | 7,014,500 | — | — |
| 2009-04-02 | $37.10 | $75.17 | 6,499,400 | — | — |
| 2009-04-01 | $34.74 | $70.39 | 4,236,500 | — | — |
| 2009-03-31 | $35.03 | $70.98 | 6,785,000 | — | — |
| 2009-03-30 | $31.92 | $64.68 | 5,132,500 | — | — |
| 2009-03-27 | $34.54 | $69.99 | 4,336,200 | — | — |
| 2009-03-26 | $37.56 | $74.73 | 5,687,400 | — | — |
| 2009-03-25 | $36.78 | $73.18 | 6,031,900 | — | — |
| 2009-03-24 | $37.02 | $73.65 | 5,378,200 | — | — |
| 2009-03-23 | $40.28 | $80.14 | 7,666,700 | — | — |
| 2009-03-20 | $34.90 | $69.44 | 6,278,900 | — | — |
| 2009-03-19 | $39.42 | $78.43 | 4,829,600 | — | — |
| 2009-03-18 | $41.25 | $82.07 | 6,261,500 | — | — |
| 2009-03-17 | $38.36 | $76.32 | 5,761,000 | — | — |
| 2009-03-16 | $35.00 | $69.64 | 5,139,100 | — | — |
| 2009-03-13 | $37.64 | $74.89 | 4,469,200 | — | — |
| 2009-03-12 | $39.10 | $77.79 | 6,459,900 | — | — |
| 2009-03-11 | $36.65 | $72.92 | 5,484,300 | — | — |
| 2009-03-10 | $37.66 | $74.93 | 7,643,900 | — | — |
| 2009-03-09 | $32.50 | $64.66 | 4,817,900 | — | — |
| 2009-03-06 | $31.73 | $63.13 | 6,287,000 | — | — |
| 2009-03-05 | $31.49 | $62.65 | 5,204,900 | — | — |
| 2009-03-04 | $34.04 | $67.73 | 4,283,300 | — | — |
| 2009-03-03 | $33.59 | $66.83 | 5,280,600 | — | — |
| 2009-03-02 | $33.85 | $67.35 | 6,407,400 | — | — |
| 2009-02-27 | $37.09 | $73.79 | 6,318,700 | — | — |
| 2009-02-26 | $37.27 | $74.15 | 4,161,800 | — | — |
| 2009-02-25 | $40.00 | $79.58 | 6,007,700 | — | — |
| 2009-02-24 | $40.03 | $79.64 | 7,592,500 | — | — |
| 2009-02-23 | $35.73 | $71.09 | 4,352,200 | — | — |
| 2009-02-20 | $38.88 | $77.35 | 5,534,000 | — | — |
| 2009-02-19 | $36.88 | $73.38 | 3,653,400 | — | — |
| 2009-02-18 | $38.52 | $76.64 | 4,039,200 | — | — |
| 2009-02-17 | $37.45 | $74.51 | 5,977,000 | — | — |
| 2009-02-13 | $41.22 | $82.01 | 4,189,100 | — | — |
| 2009-02-12 | $43.88 | $87.30 | 4,764,200 | — | — |
| 2009-02-11 | $44.23 | $88.00 | 4,552,000 | — | — |
| 2009-02-10 | $43.13 | $85.81 | 4,722,000 | — | — |
| 2009-02-09 | $47.71 | $94.92 | 3,421,700 | — | — |
| 2009-02-06 | $46.93 | $93.37 | 4,625,400 | — | — |
| 2009-02-05 | $42.84 | $85.23 | 4,086,300 | — | — |
| 2009-02-04 | $42.40 | $84.36 | 2,737,300 | — | — |
| 2009-02-03 | $42.71 | $84.97 | 2,972,700 | — | — |
| 2009-02-02 | $43.80 | $87.14 | 3,736,000 | — | — |
| 2009-01-30 | $43.30 | $86.15 | 4,682,400 | — | — |
| 2009-01-29 | $44.26 | $88.06 | 5,228,300 | — | — |
| 2009-01-28 | $47.29 | $94.09 | 4,592,700 | — | — |
| 2009-01-27 | $43.85 | $87.24 | 2,594,000 | — | — |
| 2009-01-26 | $43.70 | $86.94 | 3,216,600 | — | — |
| 2009-01-23 | $43.38 | $86.31 | 4,093,900 | — | — |
| 2009-01-22 | $41.34 | $82.25 | 4,789,800 | — | — |
| 2009-01-21 | $43.15 | $85.85 | 7,091,000 | — | — |
| 2009-01-20 | $40.96 | $81.49 | 5,564,400 | — | — |
| 2009-01-16 | $48.05 | $95.60 | 3,904,700 | — | — |
| 2009-01-15 | $46.31 | $92.14 | 5,853,000 | — | — |
| 2009-01-14 | $46.43 | $92.38 | 4,538,700 | — | — |
| 2009-01-13 | $49.87 | $99.22 | 3,680,200 | — | — |
| 2009-01-12 | $48.60 | $96.69 | 2,624,500 | — | — |
| 2009-01-09 | $52.31 | $104.07 | 2,904,600 | — | — |
| 2009-01-08 | $54.70 | $108.83 | 2,426,100 | — | — |
| 2009-01-07 | $53.36 | $106.16 | 2,292,200 | — | — |
| 2009-01-06 | $55.55 | $110.52 | 3,433,200 | — | — |
| 2009-01-05 | $52.60 | $104.65 | 3,181,400 | — | — |
| 2009-01-02 | $55.13 | $109.69 | 2,790,900 | — | — |