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
- 1997-10-16 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 | $58.73 | $67.71 | 811,700 | — | — |
| 2009-12-30 | $59.72 | $68.85 | 656,300 | — | — |
| 2009-12-29 | $59.51 | $68.60 | 857,500 | — | — |
| 2009-12-28 | $59.05 | $68.07 | 556,200 | — | — |
| 2009-12-24 | $58.80 | $67.79 | 241,800 | — | — |
| 2009-12-23 | $58.54 | $67.49 | 644,100 | — | — |
| 2009-12-22 | $58.69 | $67.66 | 732,500 | — | — |
| 2009-12-21 | $58.65 | $67.61 | 824,300 | — | — |
| 2009-12-18 | $58.19 | $67.08 | 2,016,200 | — | — |
| 2009-12-17 | $57.79 | $66.62 | 3,059,400 | — | — |
| 2009-12-16 | $59.35 | $68.42 | 1,186,800 | — | — |
| 2009-12-15 | $59.71 | $68.84 | 1,940,500 | — | — |
| 2009-12-14 | $59.04 | $68.06 | 1,240,100 | — | — |
| 2009-12-11 | $58.10 | $66.98 | 1,065,300 | — | — |
| 2009-12-10 | $57.69 | $66.51 | 864,300 | — | — |
| 2009-12-09 | $57.46 | $66.24 | 923,400 | — | — |
| 2009-12-08 | $57.41 | $66.18 | 1,244,700 | — | — |
| 2009-12-07 | $57.26 | $66.01 | 1,222,700 | — | — |
| 2009-12-04 | $57.83 | $66.67 | 1,153,700 | — | — |
| 2009-12-03 | $57.22 | $65.96 | 1,183,500 | — | — |
| 2009-12-02 | $57.71 | $66.53 | 2,021,000 | — | — |
| 2009-12-01 | $56.58 | $64.94 | 1,990,400 | — | — |
| 2009-11-30 | $55.75 | $63.99 | 1,719,000 | — | — |
| 2009-11-27 | $55.83 | $64.08 | 975,500 | — | — |
| 2009-11-25 | $56.42 | $64.76 | 1,131,400 | — | — |
| 2009-11-24 | $56.59 | $64.95 | 1,982,900 | — | — |
| 2009-11-23 | $57.10 | $65.54 | 1,352,300 | — | — |
| 2009-11-20 | $57.20 | $65.65 | 1,164,900 | — | — |
| 2009-11-19 | $57.35 | $65.82 | 1,086,500 | — | — |
| 2009-11-18 | $57.92 | $66.48 | 924,300 | — | — |
| 2009-11-17 | $58.60 | $67.26 | 1,033,000 | — | — |
| 2009-11-16 | $58.54 | $67.19 | 1,208,500 | — | — |
| 2009-11-13 | $57.16 | $65.60 | 1,217,300 | — | — |
| 2009-11-12 | $57.69 | $66.21 | 1,200,400 | — | — |
| 2009-11-11 | $58.15 | $66.74 | 1,713,600 | — | — |
| 2009-11-10 | $57.24 | $65.70 | 1,579,200 | — | — |
| 2009-11-09 | $57.36 | $65.83 | 1,568,400 | — | — |
| 2009-11-06 | $56.50 | $64.85 | 993,800 | — | — |
| 2009-11-05 | $56.04 | $64.32 | 1,568,500 | — | — |
| 2009-11-04 | $54.69 | $62.77 | 2,090,500 | — | — |
| 2009-11-03 | $56.01 | $64.28 | 1,631,000 | — | — |
| 2009-11-02 | $55.43 | $63.62 | 1,547,100 | — | — |
| 2009-10-30 | $55.11 | $63.25 | 1,703,600 | — | — |
| 2009-10-29 | $56.50 | $64.85 | 1,597,700 | — | — |
| 2009-10-28 | $56.05 | $64.33 | 1,094,500 | — | — |
| 2009-10-27 | $56.49 | $64.84 | 1,564,800 | — | — |
| 2009-10-26 | $56.82 | $65.21 | 1,326,000 | — | — |
| 2009-10-23 | $57.24 | $65.70 | 2,624,300 | — | — |
| 2009-10-22 | $58.99 | $67.70 | 2,435,000 | — | — |
| 2009-10-21 | $58.73 | $67.41 | 4,667,100 | — | — |
| 2009-10-20 | $61.47 | $70.55 | 2,079,300 | — | — |
| 2009-10-19 | $61.20 | $70.24 | 1,510,700 | — | — |
| 2009-10-16 | $60.92 | $69.92 | 1,622,000 | — | — |
| 2009-10-15 | $60.98 | $69.99 | 1,613,400 | — | — |
| 2009-10-14 | $60.72 | $69.69 | 1,619,500 | — | — |
| 2009-10-13 | $59.12 | $67.85 | 1,166,800 | — | — |
| 2009-10-12 | $58.77 | $67.45 | 770,100 | — | — |
| 2009-10-09 | $58.41 | $67.04 | 1,251,900 | — | — |
| 2009-10-08 | $57.78 | $66.32 | 1,171,500 | — | — |
| 2009-10-07 | $57.51 | $66.01 | 1,526,000 | — | — |
| 2009-10-06 | $57.66 | $66.18 | 1,470,200 | — | — |
| 2009-10-05 | $57.65 | $66.17 | 1,408,000 | — | — |
| 2009-10-02 | $56.27 | $64.58 | 1,143,900 | — | — |
| 2009-10-01 | $56.14 | $64.43 | 1,265,500 | — | — |
| 2009-09-30 | $57.75 | $66.28 | 1,375,000 | — | — |
| 2009-09-29 | $57.50 | $65.99 | 898,800 | — | — |
| 2009-09-28 | $58.27 | $66.88 | 656,400 | — | — |
| 2009-09-25 | $57.57 | $66.08 | 965,200 | — | — |
| 2009-09-24 | $57.96 | $66.52 | 1,306,900 | — | — |
| 2009-09-23 | $58.28 | $66.89 | 1,271,300 | — | — |
| 2009-09-22 | $59.10 | $67.83 | 1,038,600 | — | — |
| 2009-09-21 | $58.62 | $67.28 | 1,236,500 | — | — |
| 2009-09-18 | $58.69 | $67.36 | 1,453,100 | — | — |
| 2009-09-17 | $58.69 | $67.36 | 1,273,500 | — | — |
| 2009-09-16 | $58.83 | $67.52 | 1,478,600 | — | — |
| 2009-09-15 | $58.41 | $67.04 | 1,239,100 | — | — |
| 2009-09-14 | $58.60 | $67.26 | 1,131,600 | — | — |
| 2009-09-11 | $58.72 | $67.40 | 1,856,700 | — | — |
| 2009-09-10 | $57.40 | $65.88 | 1,322,400 | — | — |
| 2009-09-09 | $56.62 | $64.98 | 1,438,700 | — | — |
| 2009-09-08 | $56.93 | $65.34 | 917,900 | — | — |
| 2009-09-04 | $57.09 | $65.52 | 1,065,900 | — | — |
| 2009-09-03 | $56.05 | $64.33 | 924,400 | — | — |
| 2009-09-02 | $55.39 | $63.57 | 1,069,600 | — | — |
| 2009-09-01 | $55.37 | $63.27 | 1,284,200 | — | — |
| 2009-08-31 | $56.26 | $64.29 | 1,130,600 | — | — |
| 2009-08-28 | $56.76 | $64.86 | 1,130,000 | — | — |
| 2009-08-27 | $57.05 | $65.19 | 1,190,900 | — | — |
| 2009-08-26 | $57.35 | $65.54 | 1,293,900 | — | — |
| 2009-08-25 | $57.60 | $65.82 | 1,302,600 | — | — |
| 2009-08-24 | $57.47 | $65.67 | 1,363,200 | — | — |
| 2009-08-21 | $57.57 | $65.79 | 2,411,300 | — | — |
| 2009-08-20 | $55.73 | $63.69 | 1,558,200 | — | — |
| 2009-08-19 | $55.60 | $63.54 | 1,483,700 | — | — |
| 2009-08-18 | $54.88 | $62.71 | 1,499,700 | — | — |
| 2009-08-17 | $53.78 | $61.46 | 1,714,100 | — | — |
| 2009-08-14 | $54.77 | $62.59 | 1,138,800 | — | — |
| 2009-08-13 | $55.48 | $63.40 | 1,184,100 | — | — |
| 2009-08-12 | $55.52 | $63.45 | 1,506,000 | — | — |
| 2009-08-11 | $54.66 | $62.46 | 1,265,100 | — | — |
| 2009-08-10 | $54.37 | $62.13 | 1,106,700 | — | — |
| 2009-08-07 | $54.77 | $62.59 | 1,369,700 | — | — |
| 2009-08-06 | $53.00 | $60.57 | 1,471,400 | — | — |
| 2009-08-05 | $53.54 | $61.18 | 1,395,200 | — | — |
| 2009-08-04 | $54.54 | $62.33 | 1,569,100 | — | — |
| 2009-08-03 | $54.79 | $62.61 | 1,572,700 | — | — |
| 2009-07-31 | $54.53 | $62.31 | 1,409,000 | — | — |
| 2009-07-30 | $54.43 | $62.20 | 1,798,500 | — | — |
| 2009-07-29 | $53.32 | $60.93 | 1,407,400 | — | — |
| 2009-07-28 | $53.65 | $61.31 | 1,660,100 | — | — |
| 2009-07-27 | $53.83 | $61.51 | 2,153,300 | — | — |
| 2009-07-24 | $53.97 | $61.67 | 1,758,300 | — | — |
| 2009-07-23 | $54.59 | $62.38 | 1,933,600 | — | — |
| 2009-07-22 | $53.33 | $60.94 | 3,550,700 | — | — |
| 2009-07-21 | $52.41 | $59.89 | 2,056,700 | — | — |
| 2009-07-20 | $53.05 | $60.62 | 1,469,500 | — | — |
| 2009-07-17 | $52.60 | $60.11 | 1,303,300 | — | — |
| 2009-07-16 | $52.54 | $60.04 | 1,834,900 | — | — |
| 2009-07-15 | $51.12 | $58.42 | 2,361,100 | — | — |
| 2009-07-14 | $51.17 | $58.48 | 1,313,600 | — | — |
| 2009-07-13 | $50.58 | $57.80 | 2,044,000 | — | — |
| 2009-07-10 | $50.86 | $58.12 | 920,800 | — | — |
| 2009-07-09 | $50.17 | $57.33 | 947,600 | — | — |
| 2009-07-08 | $50.10 | $57.25 | 1,585,700 | — | — |
| 2009-07-07 | $50.09 | $57.24 | 1,495,500 | — | — |
| 2009-07-06 | $51.55 | $58.91 | 1,167,000 | — | — |
| 2009-07-02 | $50.80 | $58.05 | 1,191,400 | — | — |
| 2009-07-01 | $52.71 | $60.23 | 1,392,200 | — | — |
| 2009-06-30 | $52.15 | $59.60 | 1,399,800 | — | — |
| 2009-06-29 | $52.63 | $60.14 | 1,368,400 | — | — |
| 2009-06-26 | $51.86 | $59.26 | 1,195,000 | — | — |
| 2009-06-25 | $51.99 | $59.41 | 1,358,700 | — | — |
| 2009-06-24 | $50.17 | $57.33 | 1,576,400 | — | — |
| 2009-06-23 | $49.73 | $56.83 | 1,089,300 | — | — |
| 2009-06-22 | $49.40 | $56.45 | 2,291,000 | — | — |
| 2009-06-19 | $50.46 | $57.66 | 1,609,300 | — | — |
| 2009-06-18 | $50.18 | $57.34 | 988,100 | — | — |
| 2009-06-17 | $49.74 | $56.84 | 1,923,800 | — | — |
| 2009-06-16 | $49.76 | $56.86 | 1,545,100 | — | — |
| 2009-06-15 | $51.06 | $58.35 | 1,270,400 | — | — |
| 2009-06-12 | $52.42 | $59.90 | 1,865,200 | — | — |
| 2009-06-11 | $53.82 | $61.50 | 1,159,500 | — | — |
| 2009-06-10 | $53.89 | $61.58 | 1,606,100 | — | — |
| 2009-06-09 | $53.80 | $61.48 | 1,574,700 | — | — |
| 2009-06-08 | $52.90 | $60.45 | 1,815,200 | — | — |
| 2009-06-05 | $52.50 | $59.99 | 1,530,200 | — | — |
| 2009-06-04 | $52.19 | $59.64 | 1,569,400 | — | — |
| 2009-06-03 | $52.56 | $60.06 | 1,639,100 | — | — |
| 2009-06-02 | $53.52 | $60.89 | 1,862,900 | — | — |
| 2009-06-01 | $52.98 | $60.27 | 2,106,800 | — | — |
| 2009-05-29 | $50.82 | $57.81 | 4,109,300 | — | — |
| 2009-05-28 | $50.08 | $56.97 | 2,294,700 | — | — |
| 2009-05-27 | $49.23 | $56.01 | 2,545,100 | — | — |
| 2009-05-26 | $50.95 | $57.96 | 2,476,900 | — | — |
| 2009-05-22 | $48.59 | $55.28 | 1,591,300 | — | — |
| 2009-05-21 | $48.75 | $55.46 | 2,677,800 | — | — |
| 2009-05-20 | $50.88 | $57.88 | 2,217,000 | — | — |
| 2009-05-19 | $51.54 | $58.63 | 1,439,700 | — | — |
| 2009-05-18 | $52.02 | $59.18 | 1,639,100 | — | — |
| 2009-05-15 | $50.73 | $57.71 | 2,288,700 | — | — |
| 2009-05-14 | $50.82 | $57.81 | 1,627,200 | — | — |
| 2009-05-13 | $50.26 | $57.18 | 1,824,100 | — | — |
| 2009-05-12 | $51.95 | $59.10 | 2,092,200 | — | — |
| 2009-05-11 | $52.22 | $59.41 | 1,756,900 | — | — |
| 2009-05-08 | $52.51 | $59.74 | 2,085,000 | — | — |
| 2009-05-07 | $53.37 | $60.72 | 2,041,100 | — | — |
| 2009-05-06 | $55.07 | $62.65 | 1,600,000 | — | — |
| 2009-05-05 | $54.87 | $62.42 | 1,777,900 | — | — |
| 2009-05-04 | $54.77 | $62.31 | 1,826,700 | — | — |
| 2009-05-01 | $52.81 | $60.08 | 1,134,600 | — | — |
| 2009-04-30 | $53.16 | $60.48 | 1,956,500 | — | — |
| 2009-04-29 | $52.99 | $60.28 | 1,657,800 | — | — |
| 2009-04-28 | $51.98 | $59.13 | 1,617,800 | — | — |
| 2009-04-27 | $51.68 | $58.79 | 2,133,200 | — | — |
| 2009-04-24 | $53.35 | $60.69 | 1,951,700 | — | — |
| 2009-04-23 | $53.27 | $60.60 | 2,437,500 | — | — |
| 2009-04-22 | $52.71 | $59.96 | 5,146,000 | — | — |
| 2009-04-21 | $49.09 | $55.85 | 2,586,000 | — | — |
| 2009-04-20 | $48.01 | $54.62 | 2,110,700 | — | — |
| 2009-04-17 | $49.71 | $56.55 | 2,050,100 | — | — |
| 2009-04-16 | $49.56 | $56.38 | 2,148,500 | — | — |
| 2009-04-15 | $48.35 | $55.00 | 1,778,000 | — | — |
| 2009-04-14 | $47.56 | $54.11 | 1,783,500 | — | — |
| 2009-04-13 | $47.00 | $53.47 | 1,943,900 | — | — |
| 2009-04-09 | $48.25 | $54.89 | 2,544,400 | — | — |
| 2009-04-08 | $46.03 | $52.37 | 1,655,200 | — | — |
| 2009-04-07 | $45.10 | $51.31 | 2,554,500 | — | — |
| 2009-04-06 | $47.36 | $53.88 | 1,990,900 | — | — |
| 2009-04-03 | $48.32 | $54.97 | 1,474,900 | — | — |
| 2009-04-02 | $48.09 | $54.71 | 3,199,800 | — | — |
| 2009-04-01 | $45.35 | $51.59 | 2,519,300 | — | — |
| 2009-03-31 | $45.61 | $51.89 | 2,027,100 | — | — |
| 2009-03-30 | $44.68 | $50.83 | 1,975,700 | — | — |
| 2009-03-27 | $46.30 | $52.67 | 1,692,700 | — | — |
| 2009-03-26 | $47.74 | $54.31 | 4,125,800 | — | — |
| 2009-03-25 | $44.49 | $50.61 | 3,892,200 | — | — |
| 2009-03-24 | $45.19 | $51.41 | 4,061,200 | — | — |
| 2009-03-23 | $47.78 | $54.36 | 4,757,400 | — | — |
| 2009-03-20 | $43.82 | $49.85 | 3,975,000 | — | — |
| 2009-03-19 | $45.36 | $51.60 | 3,135,400 | — | — |
| 2009-03-18 | $46.00 | $52.33 | 3,339,100 | — | — |
| 2009-03-17 | $45.21 | $51.43 | 3,709,600 | — | — |
| 2009-03-16 | $44.03 | $50.09 | 3,723,000 | — | — |
| 2009-03-13 | $42.72 | $48.60 | 2,270,100 | — | — |
| 2009-03-12 | $42.49 | $48.34 | 2,977,100 | — | — |
| 2009-03-11 | $40.73 | $46.34 | 3,063,500 | — | — |
| 2009-03-10 | $40.46 | $46.03 | 3,715,100 | — | — |
| 2009-03-09 | $38.05 | $43.29 | 3,237,500 | — | — |
| 2009-03-06 | $38.06 | $43.30 | 3,237,000 | — | — |
| 2009-03-05 | $38.39 | $43.67 | 3,410,800 | — | — |
| 2009-03-04 | $40.08 | $45.60 | 3,936,000 | — | — |
| 2009-03-03 | $39.18 | $44.30 | 3,291,800 | — | — |
| 2009-03-02 | $39.69 | $44.88 | 4,177,700 | — | — |
| 2009-02-27 | $41.38 | $46.79 | 2,984,000 | — | — |
| 2009-02-26 | $40.73 | $46.05 | 3,490,800 | — | — |
| 2009-02-25 | $41.77 | $47.23 | 3,421,100 | — | — |
| 2009-02-24 | $43.15 | $48.79 | 4,101,900 | — | — |
| 2009-02-23 | $42.64 | $48.21 | 2,605,800 | — | — |
| 2009-02-20 | $44.72 | $50.56 | 2,077,100 | — | — |
| 2009-02-19 | $44.94 | $50.81 | 1,852,200 | — | — |
| 2009-02-18 | $45.04 | $50.93 | 2,517,600 | — | — |
| 2009-02-17 | $45.33 | $51.25 | 2,895,900 | — | — |
| 2009-02-13 | $47.30 | $53.48 | 1,772,100 | — | — |
| 2009-02-12 | $47.45 | $53.65 | 2,662,300 | — | — |
| 2009-02-11 | $47.07 | $53.22 | 2,947,600 | — | — |
| 2009-02-10 | $48.01 | $54.28 | 3,078,400 | — | — |
| 2009-02-09 | $49.70 | $56.19 | 2,270,200 | — | — |
| 2009-02-06 | $50.00 | $56.53 | 3,031,800 | — | — |
| 2009-02-05 | $48.35 | $54.67 | 2,500,900 | — | — |
| 2009-02-04 | $46.94 | $53.07 | 2,601,300 | — | — |
| 2009-02-03 | $47.09 | $53.24 | 3,203,200 | — | — |
| 2009-02-02 | $45.00 | $50.88 | 3,198,900 | — | — |
| 2009-01-30 | $45.98 | $51.99 | 3,550,600 | — | — |
| 2009-01-29 | $45.21 | $51.12 | 2,310,200 | — | — |
| 2009-01-28 | $46.31 | $52.36 | 4,364,700 | — | — |
| 2009-01-27 | $44.57 | $50.39 | 2,508,100 | — | — |
| 2009-01-26 | $43.64 | $49.34 | 2,321,500 | — | — |
| 2009-01-23 | $43.79 | $49.51 | 2,761,300 | — | — |
| 2009-01-22 | $45.13 | $51.03 | 2,668,000 | — | — |
| 2009-01-21 | $46.06 | $52.08 | 3,489,800 | — | — |
| 2009-01-20 | $44.93 | $50.80 | 3,097,000 | — | — |
| 2009-01-16 | $47.24 | $53.41 | 2,547,100 | — | — |
| 2009-01-15 | $48.78 | $55.15 | 2,931,400 | — | — |
| 2009-01-14 | $47.01 | $53.15 | 2,451,400 | — | — |
| 2009-01-13 | $48.62 | $54.97 | 2,343,100 | — | — |
| 2009-01-12 | $48.46 | $54.79 | 1,921,700 | — | — |
| 2009-01-09 | $49.29 | $55.73 | 2,308,200 | — | — |
| 2009-01-08 | $51.31 | $58.01 | 2,338,900 | — | — |
| 2009-01-07 | $51.81 | $58.58 | 1,770,600 | — | — |
| 2009-01-06 | $53.50 | $60.49 | 2,417,500 | — | — |
| 2009-01-05 | $53.75 | $60.77 | 2,709,300 | — | — |
| 2009-01-02 | $55.85 | $63.15 | 1,876,600 | — | — |