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 | $56.99 | $107.42 | 3,859,700 | — | — |
| 2009-12-30 | $58.05 | $109.41 | 3,479,800 | — | — |
| 2009-12-29 | $58.18 | $109.66 | 2,879,300 | — | — |
| 2009-12-28 | $58.51 | $110.28 | 3,789,800 | — | — |
| 2009-12-24 | $58.33 | $109.94 | 1,507,800 | — | — |
| 2009-12-23 | $58.32 | $109.92 | 4,047,700 | — | — |
| 2009-12-22 | $57.89 | $109.11 | 4,280,000 | — | — |
| 2009-12-21 | $57.60 | $108.56 | 5,339,700 | — | — |
| 2009-12-18 | $57.19 | $107.79 | 7,236,400 | — | — |
| 2009-12-17 | $57.53 | $108.43 | 5,700,400 | — | — |
| 2009-12-16 | $58.23 | $109.75 | 6,738,800 | — | — |
| 2009-12-15 | $58.20 | $109.70 | 4,950,100 | — | — |
| 2009-12-14 | $58.30 | $109.88 | 4,585,300 | — | — |
| 2009-12-11 | $57.51 | $108.40 | 5,364,700 | — | — |
| 2009-12-10 | $56.94 | $107.32 | 6,303,900 | — | — |
| 2009-12-09 | $56.18 | $105.89 | 8,552,300 | — | — |
| 2009-12-08 | $56.38 | $106.27 | 6,480,000 | — | — |
| 2009-12-07 | $57.56 | $108.49 | 6,834,500 | — | — |
| 2009-12-04 | $58.30 | $109.88 | 10,448,100 | — | — |
| 2009-12-03 | $58.20 | $109.70 | 7,593,300 | — | — |
| 2009-12-02 | $58.94 | $111.09 | 7,872,000 | — | — |
| 2009-12-01 | $59.68 | $112.49 | 9,823,800 | — | — |
| 2009-11-30 | $58.39 | $110.05 | 9,718,500 | — | — |
| 2009-11-27 | $57.45 | $108.28 | 5,189,600 | — | — |
| 2009-11-25 | $59.04 | $111.28 | 6,236,500 | — | — |
| 2009-11-24 | $58.00 | $109.32 | 6,625,800 | — | — |
| 2009-11-23 | $58.14 | $109.58 | 9,476,000 | — | — |
| 2009-11-20 | $57.95 | $109.22 | 8,698,100 | — | — |
| 2009-11-19 | $58.61 | $110.47 | 8,235,500 | — | — |
| 2009-11-18 | $59.41 | $111.98 | 6,626,100 | — | — |
| 2009-11-17 | $59.88 | $112.86 | 7,096,000 | — | — |
| 2009-11-16 | $60.40 | $113.84 | 8,333,600 | — | — |
| 2009-11-13 | $58.78 | $110.79 | 6,442,100 | — | — |
| 2009-11-12 | $58.57 | $110.39 | 7,588,100 | — | — |
| 2009-11-11 | $60.06 | $113.20 | 7,496,100 | — | — |
| 2009-11-10 | $59.96 | $113.01 | 8,872,900 | — | — |
| 2009-11-09 | $60.00 | $113.09 | 12,250,500 | — | — |
| 2009-11-06 | $57.60 | $108.56 | 6,160,600 | — | — |
| 2009-11-05 | $57.99 | $109.30 | 6,843,500 | — | — |
| 2009-11-04 | $56.22 | $105.96 | 8,643,700 | — | — |
| 2009-11-03 | $56.46 | $106.42 | 7,770,500 | — | — |
| 2009-11-02 | $55.49 | $104.59 | 9,967,300 | — | — |
| 2009-10-30 | $55.06 | $103.78 | 12,047,400 | — | — |
| 2009-10-29 | $57.25 | $107.91 | 9,873,200 | — | — |
| 2009-10-28 | $54.43 | $102.59 | 12,086,300 | — | — |
| 2009-10-27 | $56.69 | $106.85 | 10,948,800 | — | — |
| 2009-10-26 | $57.07 | $107.57 | 9,793,200 | — | — |
| 2009-10-23 | $57.60 | $108.56 | 8,775,700 | — | — |
| 2009-10-22 | $58.74 | $110.71 | 11,376,500 | — | — |
| 2009-10-21 | $58.40 | $109.28 | 17,064,300 | — | — |
| 2009-10-20 | $59.61 | $111.55 | 33,896,900 | — | — |
| 2009-10-19 | $57.85 | $108.25 | 18,786,400 | — | — |
| 2009-10-16 | $54.57 | $102.11 | 8,837,900 | — | — |
| 2009-10-15 | $54.77 | $102.49 | 7,367,400 | — | — |
| 2009-10-14 | $54.51 | $102.00 | 9,191,300 | — | — |
| 2009-10-13 | $52.74 | $98.69 | 6,511,700 | — | — |
| 2009-10-12 | $53.05 | $99.27 | 6,686,100 | — | — |
| 2009-10-09 | $53.64 | $100.37 | 8,049,900 | — | — |
| 2009-10-08 | $53.09 | $99.34 | 11,193,400 | — | — |
| 2009-10-07 | $51.90 | $97.12 | 7,437,300 | — | — |
| 2009-10-06 | $51.70 | $96.74 | 9,776,300 | — | — |
| 2009-10-05 | $50.75 | $94.97 | 8,668,000 | — | — |
| 2009-10-02 | $48.83 | $91.37 | 10,681,200 | — | — |
| 2009-10-01 | $49.45 | $92.53 | 12,845,600 | — | — |
| 2009-09-30 | $51.33 | $96.05 | 10,647,200 | — | — |
| 2009-09-29 | $51.60 | $96.56 | 7,536,500 | — | — |
| 2009-09-28 | $52.18 | $97.64 | 6,040,400 | — | — |
| 2009-09-25 | $51.20 | $95.81 | 10,786,700 | — | — |
| 2009-09-24 | $51.85 | $97.02 | 11,799,300 | — | — |
| 2009-09-23 | $53.14 | $99.44 | 9,615,400 | — | — |
| 2009-09-22 | $54.34 | $101.68 | 11,179,500 | — | — |
| 2009-09-21 | $52.46 | $98.17 | 10,109,400 | — | — |
| 2009-09-18 | $53.42 | $99.96 | 12,397,800 | — | — |
| 2009-09-17 | $53.89 | $100.84 | 15,284,900 | — | — |
| 2009-09-16 | $52.62 | $98.47 | 12,789,100 | — | — |
| 2009-09-15 | $51.70 | $96.74 | 20,593,500 | — | — |
| 2009-09-14 | $48.77 | $91.26 | 6,909,200 | — | — |
| 2009-09-11 | $48.53 | $90.81 | 9,760,200 | — | — |
| 2009-09-10 | $48.69 | $91.11 | 8,196,200 | — | — |
| 2009-09-09 | $48.41 | $90.59 | 12,361,900 | — | — |
| 2009-09-08 | $46.97 | $87.89 | 7,448,100 | — | — |
| 2009-09-04 | $46.11 | $86.28 | 7,398,500 | — | — |
| 2009-09-03 | $45.04 | $84.28 | 8,784,300 | — | — |
| 2009-09-02 | $43.51 | $81.42 | 8,886,000 | — | — |
| 2009-09-01 | $43.84 | $82.04 | 13,899,800 | — | — |
| 2009-08-31 | $45.31 | $84.79 | 10,475,100 | — | — |
| 2009-08-28 | $46.71 | $87.41 | 7,568,400 | — | — |
| 2009-08-27 | $47.08 | $88.10 | 8,307,200 | — | — |
| 2009-08-26 | $47.25 | $88.42 | 7,900,100 | — | — |
| 2009-08-25 | $47.83 | $89.50 | 9,574,900 | — | — |
| 2009-08-24 | $47.56 | $89.00 | 9,772,600 | — | — |
| 2009-08-21 | $47.30 | $88.51 | 12,327,500 | — | — |
| 2009-08-20 | $45.50 | $85.14 | 6,887,900 | — | — |
| 2009-08-19 | $45.17 | $84.52 | 9,045,000 | — | — |
| 2009-08-18 | $45.11 | $84.41 | 8,892,000 | — | — |
| 2009-08-17 | $43.95 | $82.24 | 11,384,300 | — | — |
| 2009-08-14 | $46.00 | $86.08 | 9,107,200 | — | — |
| 2009-08-13 | $47.17 | $88.27 | 9,605,800 | — | — |
| 2009-08-12 | $47.58 | $89.03 | 11,464,600 | — | — |
| 2009-08-11 | $46.28 | $86.60 | 13,091,100 | — | — |
| 2009-08-10 | $47.15 | $88.23 | 11,555,300 | — | — |
| 2009-08-07 | $47.78 | $89.41 | 15,352,200 | — | — |
| 2009-08-06 | $47.14 | $88.21 | 12,246,500 | — | — |
| 2009-08-05 | $46.64 | $87.28 | 15,593,200 | — | — |
| 2009-08-04 | $47.89 | $89.61 | 25,328,500 | — | — |
| 2009-08-03 | $45.12 | $84.43 | 12,258,800 | — | — |
| 2009-07-31 | $44.06 | $82.45 | 11,731,800 | — | — |
| 2009-07-30 | $43.41 | $81.23 | 14,918,100 | — | — |
| 2009-07-29 | $41.83 | $78.27 | 12,387,200 | — | — |
| 2009-07-28 | $42.90 | $80.28 | 16,693,600 | — | — |
| 2009-07-27 | $42.86 | $80.20 | 14,323,100 | — | — |
| 2009-07-24 | $42.00 | $78.59 | 17,007,900 | — | — |
| 2009-07-23 | $41.26 | $77.21 | 19,367,900 | — | — |
| 2009-07-22 | $38.66 | $72.34 | 16,656,500 | — | — |
| 2009-07-21 | $39.46 | $73.84 | 62,789,300 | — | — |
| 2009-07-20 | $36.65 | $68.58 | 21,979,800 | — | — |
| 2009-07-17 | $33.99 | $63.60 | 8,814,500 | — | — |
| 2009-07-16 | $34.15 | $63.90 | 10,224,700 | — | — |
| 2009-07-15 | $33.84 | $62.54 | 18,065,800 | — | — |
| 2009-07-14 | $31.93 | $59.01 | 10,124,900 | — | — |
| 2009-07-13 | $31.80 | $58.77 | 11,100,500 | — | — |
| 2009-07-10 | $30.53 | $56.42 | 10,456,100 | — | — |
| 2009-07-09 | $30.65 | $56.64 | 10,181,900 | — | — |
| 2009-07-08 | $30.58 | $56.51 | 15,867,800 | — | — |
| 2009-07-07 | $30.29 | $55.98 | 14,612,100 | — | — |
| 2009-07-06 | $31.70 | $58.58 | 10,887,100 | — | — |
| 2009-07-02 | $31.74 | $58.66 | 13,560,800 | — | — |
| 2009-07-01 | $33.19 | $61.34 | 11,585,100 | — | — |
| 2009-06-30 | $33.04 | $61.06 | 16,878,900 | — | — |
| 2009-06-29 | $34.74 | $64.20 | 6,831,400 | — | — |
| 2009-06-26 | $34.56 | $63.87 | 12,586,700 | — | — |
| 2009-06-25 | $34.49 | $63.74 | 11,633,400 | — | — |
| 2009-06-24 | $33.40 | $61.72 | 10,348,300 | — | — |
| 2009-06-23 | $33.00 | $60.98 | 10,935,700 | — | — |
| 2009-06-22 | $32.36 | $59.80 | 14,197,900 | — | — |
| 2009-06-19 | $33.65 | $62.19 | 14,484,700 | — | — |
| 2009-06-18 | $34.08 | $62.98 | 16,245,700 | — | — |
| 2009-06-17 | $34.80 | $64.31 | 15,381,900 | — | — |
| 2009-06-16 | $35.56 | $65.72 | 12,501,500 | — | — |
| 2009-06-15 | $36.12 | $66.75 | 10,456,700 | — | — |
| 2009-06-12 | $37.73 | $69.73 | 8,567,400 | — | — |
| 2009-06-11 | $37.61 | $69.50 | 10,273,800 | — | — |
| 2009-06-10 | $37.62 | $69.52 | 14,923,900 | — | — |
| 2009-06-09 | $38.24 | $70.67 | 10,475,400 | — | — |
| 2009-06-08 | $38.57 | $71.28 | 13,725,300 | — | — |
| 2009-06-05 | $38.47 | $71.09 | 15,819,100 | — | — |
| 2009-06-04 | $38.02 | $70.26 | 11,317,900 | — | — |
| 2009-06-03 | $36.66 | $67.75 | 9,236,400 | — | — |
| 2009-06-02 | $37.45 | $69.21 | 7,734,900 | — | — |
| 2009-06-01 | $37.55 | $69.39 | 14,336,900 | — | — |
| 2009-05-29 | $35.46 | $65.53 | 11,076,700 | — | — |
| 2009-05-28 | $34.59 | $63.92 | 15,118,800 | — | — |
| 2009-05-27 | $35.05 | $64.77 | 13,517,600 | — | — |
| 2009-05-26 | $35.00 | $64.68 | 13,792,600 | — | — |
| 2009-05-22 | $34.31 | $63.41 | 14,292,900 | — | — |
| 2009-05-21 | $35.54 | $65.68 | 14,108,000 | — | — |
| 2009-05-20 | $37.30 | $68.93 | 13,806,100 | — | — |
| 2009-05-19 | $37.67 | $69.62 | 10,539,200 | — | — |
| 2009-05-18 | $37.78 | $69.82 | 11,012,400 | — | — |
| 2009-05-15 | $35.74 | $66.05 | 14,010,000 | — | — |
| 2009-05-14 | $36.07 | $66.66 | 12,056,100 | — | — |
| 2009-05-13 | $36.08 | $66.68 | 13,415,600 | — | — |
| 2009-05-12 | $38.06 | $70.34 | 11,919,800 | — | — |
| 2009-05-11 | $38.43 | $71.02 | 9,486,400 | — | — |
| 2009-05-08 | $39.64 | $73.26 | 15,556,000 | — | — |
| 2009-05-07 | $37.92 | $70.08 | 16,972,200 | — | — |
| 2009-05-06 | $40.00 | $73.92 | 14,755,200 | — | — |
| 2009-05-05 | $39.41 | $72.83 | 13,609,800 | — | — |
| 2009-05-04 | $38.48 | $71.11 | 14,399,700 | — | — |
| 2009-05-01 | $37.26 | $68.86 | 14,113,400 | — | — |
| 2009-04-30 | $35.58 | $65.75 | 20,103,300 | — | — |
| 2009-04-29 | $33.69 | $62.26 | 11,981,200 | — | — |
| 2009-04-28 | $32.78 | $60.58 | 8,480,400 | — | — |
| 2009-04-27 | $33.39 | $61.71 | 9,647,500 | — | — |
| 2009-04-24 | $33.63 | $62.15 | 15,805,800 | — | — |
| 2009-04-23 | $32.45 | $59.97 | 16,288,600 | — | — |
| 2009-04-22 | $32.45 | $59.97 | 29,665,400 | — | — |
| 2009-04-21 | $31.39 | $58.01 | 29,526,100 | — | — |
| 2009-04-20 | $30.48 | $56.33 | 14,373,800 | — | — |
| 2009-04-17 | $32.29 | $59.67 | 14,723,000 | — | — |
| 2009-04-16 | $32.71 | $60.45 | 16,226,000 | — | — |
| 2009-04-15 | $33.02 | $60.25 | 11,224,800 | — | — |
| 2009-04-14 | $32.70 | $59.66 | 11,034,600 | — | — |
| 2009-04-13 | $33.16 | $60.50 | 12,458,400 | — | — |
| 2009-04-09 | $32.52 | $59.33 | 18,171,400 | — | — |
| 2009-04-08 | $29.57 | $53.95 | 12,817,200 | — | — |
| 2009-04-07 | $29.45 | $53.73 | 13,156,900 | — | — |
| 2009-04-06 | $31.31 | $57.13 | 11,067,500 | — | — |
| 2009-04-03 | $32.15 | $58.66 | 13,674,000 | — | — |
| 2009-04-02 | $31.54 | $57.55 | 21,643,000 | — | — |
| 2009-04-01 | $28.99 | $52.89 | 15,308,300 | — | — |
| 2009-03-31 | $27.96 | $51.01 | 13,405,900 | — | — |
| 2009-03-30 | $27.53 | $50.23 | 15,827,700 | — | — |
| 2009-03-27 | $30.35 | $55.37 | 11,277,500 | — | — |
| 2009-03-26 | $30.78 | $56.16 | 16,161,100 | — | — |
| 2009-03-25 | $28.91 | $52.75 | 20,700,600 | — | — |
| 2009-03-24 | $29.40 | $53.64 | 13,690,200 | — | — |
| 2009-03-23 | $29.63 | $54.06 | 14,463,000 | — | — |
| 2009-03-20 | $27.07 | $49.39 | 16,531,300 | — | — |
| 2009-03-19 | $28.41 | $51.83 | 17,542,700 | — | — |
| 2009-03-18 | $27.47 | $50.12 | 17,978,500 | — | — |
| 2009-03-17 | $26.83 | $48.95 | 14,259,900 | — | — |
| 2009-03-16 | $26.42 | $48.20 | 13,215,200 | — | — |
| 2009-03-13 | $26.78 | $48.86 | 10,861,300 | — | — |
| 2009-03-12 | $27.02 | $49.30 | 13,783,900 | — | — |
| 2009-03-11 | $26.31 | $48.00 | 15,780,700 | — | — |
| 2009-03-10 | $26.51 | $48.37 | 22,468,000 | — | — |
| 2009-03-09 | $23.92 | $43.64 | 19,510,700 | — | — |
| 2009-03-06 | $23.23 | $42.38 | 19,993,500 | — | — |
| 2009-03-05 | $23.49 | $42.86 | 21,400,000 | — | — |
| 2009-03-04 | $25.44 | $46.42 | 37,251,600 | — | — |
| 2009-03-03 | $22.47 | $41.00 | 22,397,200 | — | — |
| 2009-03-02 | $22.17 | $40.45 | 21,017,600 | — | — |
| 2009-02-27 | $24.61 | $44.90 | 16,872,900 | — | — |
| 2009-02-26 | $24.23 | $44.21 | 14,299,600 | — | — |
| 2009-02-25 | $25.03 | $45.67 | 17,736,700 | — | — |
| 2009-02-24 | $26.04 | $47.51 | 22,352,400 | — | — |
| 2009-02-23 | $25.12 | $45.83 | 16,294,800 | — | — |
| 2009-02-20 | $26.66 | $48.64 | 19,735,100 | — | — |
| 2009-02-19 | $27.02 | $49.30 | 17,837,600 | — | — |
| 2009-02-18 | $28.44 | $51.89 | 17,863,600 | — | — |
| 2009-02-17 | $28.98 | $52.87 | 22,207,000 | — | — |
| 2009-02-13 | $30.94 | $56.45 | 10,182,000 | — | — |
| 2009-02-12 | $31.02 | $56.60 | 13,662,000 | — | — |
| 2009-02-11 | $31.13 | $56.80 | 10,544,900 | — | — |
| 2009-02-10 | $30.92 | $56.41 | 17,205,600 | — | — |
| 2009-02-09 | $32.72 | $59.70 | 9,063,700 | — | — |
| 2009-02-06 | $33.28 | $60.72 | 17,010,100 | — | — |
| 2009-02-05 | $31.61 | $57.67 | 17,793,300 | — | — |
| 2009-02-04 | $30.60 | $55.83 | 17,419,200 | — | — |
| 2009-02-03 | $29.99 | $54.72 | 18,880,200 | — | — |
| 2009-02-02 | $30.29 | $55.26 | 16,966,700 | — | — |
| 2009-01-30 | $30.85 | $56.29 | 20,956,900 | — | — |
| 2009-01-29 | $31.85 | $58.11 | 14,575,000 | — | — |
| 2009-01-28 | $33.00 | $60.21 | 13,466,700 | — | — |
| 2009-01-27 | $32.32 | $58.97 | 20,354,500 | — | — |
| 2009-01-26 | $32.67 | $59.61 | 47,390,400 | — | — |
| 2009-01-23 | $35.66 | $65.06 | 22,677,400 | — | — |
| 2009-01-22 | $37.23 | $67.93 | 19,268,200 | — | — |
| 2009-01-21 | $39.55 | $72.16 | 10,287,000 | — | — |
| 2009-01-20 | $38.32 | $69.92 | 11,889,900 | — | — |
| 2009-01-16 | $39.55 | $72.16 | 12,890,100 | — | — |
| 2009-01-15 | $39.39 | $71.87 | 15,448,300 | — | — |
| 2009-01-14 | $39.35 | $71.03 | 17,261,700 | — | — |
| 2009-01-13 | $41.40 | $74.73 | 9,281,600 | — | — |
| 2009-01-12 | $41.19 | $74.35 | 9,583,700 | — | — |
| 2009-01-09 | $43.20 | $77.98 | 8,872,300 | — | — |
| 2009-01-08 | $44.02 | $79.46 | 9,384,200 | — | — |
| 2009-01-07 | $43.67 | $78.83 | 9,026,500 | — | — |
| 2009-01-06 | $45.80 | $82.67 | 10,863,400 | — | — |
| 2009-01-05 | $46.08 | $83.18 | 11,098,700 | — | — |
| 2009-01-02 | $46.91 | $84.67 | 7,117,200 | — | — |