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
- 1973-02-21 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 | $61.00 | $130.35 | 724,100 | — | — |
| 2009-12-30 | $61.58 | $131.59 | 624,000 | — | — |
| 2009-12-29 | $61.84 | $132.14 | 700,300 | — | — |
| 2009-12-28 | $61.93 | $132.34 | 494,000 | — | — |
| 2009-12-24 | $61.89 | $132.25 | 250,700 | — | — |
| 2009-12-23 | $61.85 | $132.17 | 964,900 | — | — |
| 2009-12-22 | $61.88 | $132.23 | 929,700 | — | — |
| 2009-12-21 | $61.76 | $131.97 | 1,547,300 | — | — |
| 2009-12-18 | $61.40 | $131.20 | 2,035,600 | — | — |
| 2009-12-17 | $61.60 | $131.63 | 939,700 | — | — |
| 2009-12-16 | $61.84 | $132.14 | 1,417,500 | — | — |
| 2009-12-15 | $62.49 | $133.53 | 1,259,500 | — | — |
| 2009-12-14 | $62.66 | $133.90 | 1,379,800 | — | — |
| 2009-12-11 | $62.58 | $133.72 | 2,296,400 | — | — |
| 2009-12-10 | $61.97 | $132.42 | 1,058,100 | — | — |
| 2009-12-09 | $61.89 | $132.25 | 2,144,600 | — | — |
| 2009-12-08 | $61.30 | $130.99 | 2,226,200 | — | — |
| 2009-12-07 | $61.05 | $130.46 | 1,613,600 | — | — |
| 2009-12-04 | $61.40 | $131.20 | 1,520,500 | — | — |
| 2009-12-03 | $61.13 | $130.63 | 927,800 | — | — |
| 2009-12-02 | $61.24 | $130.86 | 1,418,400 | — | — |
| 2009-12-01 | $60.73 | $129.77 | 902,400 | — | — |
| 2009-11-30 | $60.27 | $128.79 | 851,300 | — | — |
| 2009-11-27 | $60.05 | $128.32 | 407,600 | — | — |
| 2009-11-25 | $60.46 | $129.19 | 568,800 | — | — |
| 2009-11-24 | $60.39 | $129.05 | 820,800 | — | — |
| 2009-11-23 | $60.31 | $128.87 | 986,000 | — | — |
| 2009-11-20 | $59.65 | $127.46 | 1,030,200 | — | — |
| 2009-11-19 | $59.85 | $127.89 | 1,962,200 | — | — |
| 2009-11-18 | $60.70 | $129.71 | 3,565,300 | — | — |
| 2009-11-17 | $60.21 | $128.66 | 1,289,600 | — | — |
| 2009-11-16 | $60.04 | $128.30 | 1,200,200 | — | — |
| 2009-11-13 | $59.74 | $127.66 | 1,333,000 | — | — |
| 2009-11-12 | $59.71 | $127.59 | 1,226,100 | — | — |
| 2009-11-11 | $60.34 | $128.94 | 1,294,700 | — | — |
| 2009-11-10 | $60.66 | $129.62 | 1,508,500 | — | — |
| 2009-11-09 | $61.18 | $130.73 | 1,847,200 | — | — |
| 2009-11-06 | $59.93 | $128.06 | 1,459,300 | — | — |
| 2009-11-05 | $59.47 | $127.08 | 1,276,400 | — | — |
| 2009-11-04 | $58.84 | $125.73 | 1,574,100 | — | — |
| 2009-11-03 | $58.66 | $125.35 | 2,700,800 | — | — |
| 2009-11-02 | $59.40 | $126.93 | 3,666,600 | — | — |
| 2009-10-30 | $59.23 | $126.57 | 3,722,700 | — | — |
| 2009-10-29 | $58.83 | $125.71 | 1,925,700 | — | — |
| 2009-10-28 | $57.99 | $123.92 | 2,123,800 | — | — |
| 2009-10-27 | $58.06 | $124.07 | 1,139,000 | — | — |
| 2009-10-26 | $58.25 | $124.47 | 1,617,500 | — | — |
| 2009-10-23 | $59.14 | $125.31 | 1,998,900 | — | — |
| 2009-10-22 | $59.38 | $125.81 | 2,224,400 | — | — |
| 2009-10-21 | $57.84 | $122.55 | 1,559,600 | — | — |
| 2009-10-20 | $58.14 | $123.19 | 1,197,900 | — | — |
| 2009-10-19 | $58.23 | $123.38 | 1,084,900 | — | — |
| 2009-10-16 | $58.17 | $123.25 | 1,106,000 | — | — |
| 2009-10-15 | $58.40 | $123.74 | 1,155,200 | — | — |
| 2009-10-14 | $58.24 | $123.40 | 1,638,900 | — | — |
| 2009-10-13 | $58.55 | $124.06 | 1,062,900 | — | — |
| 2009-10-12 | $58.60 | $124.16 | 1,575,000 | — | — |
| 2009-10-09 | $58.69 | $124.35 | 1,296,200 | — | — |
| 2009-10-08 | $58.87 | $124.73 | 3,022,400 | — | — |
| 2009-10-07 | $57.32 | $121.45 | 1,019,300 | — | — |
| 2009-10-06 | $57.10 | $120.98 | 1,589,300 | — | — |
| 2009-10-05 | $56.89 | $120.54 | 2,553,800 | — | — |
| 2009-10-02 | $57.60 | $122.04 | 1,319,300 | — | — |
| 2009-10-01 | $57.64 | $122.13 | 1,663,800 | — | — |
| 2009-09-30 | $58.82 | $124.63 | 1,202,200 | — | — |
| 2009-09-29 | $58.52 | $123.99 | 941,300 | — | — |
| 2009-09-28 | $58.95 | $124.90 | 1,303,200 | — | — |
| 2009-09-25 | $58.65 | $124.27 | 892,700 | — | — |
| 2009-09-24 | $58.74 | $124.46 | 1,277,200 | — | — |
| 2009-09-23 | $58.77 | $124.52 | 2,324,500 | — | — |
| 2009-09-22 | $59.14 | $125.31 | 5,344,700 | — | — |
| 2009-09-21 | $57.66 | $122.17 | 933,100 | — | — |
| 2009-09-18 | $57.93 | $122.74 | 1,413,500 | — | — |
| 2009-09-17 | $57.06 | $120.90 | 1,538,800 | — | — |
| 2009-09-16 | $57.35 | $121.51 | 1,528,600 | — | — |
| 2009-09-15 | $57.25 | $121.30 | 1,788,400 | — | — |
| 2009-09-14 | $57.82 | $122.51 | 1,222,100 | — | — |
| 2009-09-11 | $57.66 | $122.17 | 3,300,100 | — | — |
| 2009-09-10 | $58.79 | $124.56 | 1,807,100 | — | — |
| 2009-09-09 | $58.35 | $123.63 | 1,434,100 | — | — |
| 2009-09-08 | $58.88 | $124.75 | 1,107,700 | — | — |
| 2009-09-04 | $58.59 | $124.14 | 648,400 | — | — |
| 2009-09-03 | $58.17 | $123.25 | 1,197,700 | — | — |
| 2009-09-02 | $58.16 | $123.23 | 949,600 | — | — |
| 2009-09-01 | $58.38 | $123.70 | 969,100 | — | — |
| 2009-08-31 | $59.09 | $125.20 | 769,100 | — | — |
| 2009-08-28 | $58.82 | $124.63 | 1,112,500 | — | — |
| 2009-08-27 | $59.08 | $125.18 | 633,500 | — | — |
| 2009-08-26 | $59.26 | $125.56 | 1,060,900 | — | — |
| 2009-08-25 | $58.98 | $124.97 | 1,183,900 | — | — |
| 2009-08-24 | $58.49 | $123.93 | 643,200 | — | — |
| 2009-08-21 | $58.69 | $124.35 | 1,017,300 | — | — |
| 2009-08-20 | $58.18 | $123.27 | 832,900 | — | — |
| 2009-08-19 | $57.74 | $122.34 | 822,600 | — | — |
| 2009-08-18 | $57.20 | $121.20 | 889,600 | — | — |
| 2009-08-17 | $57.22 | $121.24 | 1,049,800 | — | — |
| 2009-08-14 | $57.68 | $122.21 | 1,482,400 | — | — |
| 2009-08-13 | $58.04 | $122.98 | 1,070,000 | — | — |
| 2009-08-12 | $58.00 | $122.89 | 1,117,900 | — | — |
| 2009-08-11 | $57.63 | $122.11 | 896,800 | — | — |
| 2009-08-10 | $57.54 | $121.92 | 1,037,600 | — | — |
| 2009-08-07 | $57.88 | $122.64 | 1,076,500 | — | — |
| 2009-08-06 | $57.03 | $120.84 | 2,127,400 | — | — |
| 2009-08-05 | $58.04 | $122.98 | 2,787,900 | — | — |
| 2009-08-04 | $58.75 | $124.48 | 2,129,800 | — | — |
| 2009-08-03 | $59.00 | $125.01 | 4,516,600 | — | — |
| 2009-07-31 | $61.01 | $129.27 | 1,684,200 | — | — |
| 2009-07-30 | $60.79 | $128.80 | 1,906,700 | — | — |
| 2009-07-29 | $60.26 | $127.68 | 1,219,200 | — | — |
| 2009-07-28 | $60.10 | $127.34 | 1,247,300 | — | — |
| 2009-07-27 | $59.53 | $126.13 | 760,900 | — | — |
| 2009-07-24 | $59.66 | $126.41 | 1,019,400 | — | — |
| 2009-07-23 | $59.77 | $126.64 | 1,726,400 | — | — |
| 2009-07-22 | $59.30 | $124.59 | 1,956,600 | — | — |
| 2009-07-21 | $58.74 | $123.41 | 1,161,900 | — | — |
| 2009-07-20 | $58.61 | $123.14 | 889,000 | — | — |
| 2009-07-17 | $58.09 | $122.04 | 1,087,700 | — | — |
| 2009-07-16 | $57.83 | $121.50 | 1,296,700 | — | — |
| 2009-07-15 | $57.77 | $121.37 | 1,284,200 | — | — |
| 2009-07-14 | $57.41 | $120.61 | 984,000 | — | — |
| 2009-07-13 | $57.37 | $120.53 | 1,290,900 | — | — |
| 2009-07-10 | $56.30 | $118.28 | 1,082,200 | — | — |
| 2009-07-09 | $56.37 | $118.43 | 832,200 | — | — |
| 2009-07-08 | $56.41 | $118.51 | 1,135,400 | — | — |
| 2009-07-07 | $56.33 | $118.35 | 1,220,500 | — | — |
| 2009-07-06 | $56.81 | $119.35 | 1,249,700 | — | — |
| 2009-07-02 | $55.97 | $117.59 | 1,352,800 | — | — |
| 2009-07-01 | $56.59 | $118.89 | 1,262,800 | — | — |
| 2009-06-30 | $55.83 | $117.30 | 1,367,800 | — | — |
| 2009-06-29 | $56.53 | $118.77 | 929,200 | — | — |
| 2009-06-26 | $55.91 | $117.46 | 2,388,500 | — | — |
| 2009-06-25 | $56.33 | $118.35 | 1,669,200 | — | — |
| 2009-06-24 | $55.46 | $116.52 | 1,272,600 | — | — |
| 2009-06-23 | $55.29 | $116.16 | 1,792,600 | — | — |
| 2009-06-22 | $55.96 | $117.57 | 1,969,400 | — | — |
| 2009-06-19 | $56.07 | $117.80 | 2,170,000 | — | — |
| 2009-06-18 | $56.68 | $119.08 | 1,902,100 | — | — |
| 2009-06-17 | $56.32 | $118.32 | 2,352,100 | — | — |
| 2009-06-16 | $55.56 | $116.73 | 1,832,500 | — | — |
| 2009-06-15 | $55.98 | $117.61 | 3,133,600 | — | — |
| 2009-06-12 | $56.39 | $118.47 | 3,982,400 | — | — |
| 2009-06-11 | $53.65 | $112.72 | 1,253,800 | — | — |
| 2009-06-10 | $53.49 | $112.38 | 1,066,900 | — | — |
| 2009-06-09 | $53.67 | $112.76 | 1,502,400 | — | — |
| 2009-06-08 | $53.77 | $112.97 | 1,758,000 | — | — |
| 2009-06-05 | $52.94 | $111.22 | 1,468,300 | — | — |
| 2009-06-04 | $52.84 | $111.01 | 1,276,100 | — | — |
| 2009-06-03 | $53.07 | $111.50 | 1,165,300 | — | — |
| 2009-06-02 | $53.38 | $112.15 | 1,620,900 | — | — |
| 2009-06-01 | $52.58 | $110.47 | 2,614,100 | — | — |
| 2009-05-29 | $52.44 | $110.17 | 1,330,400 | — | — |
| 2009-05-28 | $51.59 | $108.39 | 1,606,200 | — | — |
| 2009-05-27 | $51.32 | $107.82 | 1,774,000 | — | — |
| 2009-05-26 | $52.03 | $109.31 | 1,220,800 | — | — |
| 2009-05-22 | $51.11 | $107.38 | 1,099,300 | — | — |
| 2009-05-21 | $51.49 | $108.18 | 1,320,000 | — | — |
| 2009-05-20 | $52.43 | $110.15 | 1,573,100 | — | — |
| 2009-05-19 | $52.37 | $110.03 | 1,586,400 | — | — |
| 2009-05-18 | $52.08 | $109.42 | 1,772,900 | — | — |
| 2009-05-15 | $51.11 | $107.38 | 2,320,200 | — | — |
| 2009-05-14 | $50.44 | $105.97 | 2,866,900 | — | — |
| 2009-05-13 | $51.40 | $107.99 | 2,198,100 | — | — |
| 2009-05-12 | $52.00 | $109.25 | 2,138,000 | — | — |
| 2009-05-11 | $52.15 | $109.56 | 2,905,700 | — | — |
| 2009-05-08 | $52.42 | $110.13 | 2,492,500 | — | — |
| 2009-05-07 | $52.74 | $110.80 | 2,558,000 | — | — |
| 2009-05-06 | $53.34 | $112.06 | 2,108,100 | — | — |
| 2009-05-05 | $53.94 | $113.32 | 2,553,300 | — | — |
| 2009-05-04 | $54.22 | $113.91 | 3,955,500 | — | — |
| 2009-05-01 | $55.30 | $116.18 | 3,575,200 | — | — |
| 2009-04-30 | $56.05 | $117.76 | 2,562,800 | — | — |
| 2009-04-29 | $55.95 | $117.55 | 1,302,400 | — | — |
| 2009-04-28 | $55.66 | $116.94 | 1,466,400 | — | — |
| 2009-04-27 | $55.73 | $117.08 | 1,449,600 | — | — |
| 2009-04-24 | $56.03 | $117.72 | 1,394,600 | — | — |
| 2009-04-23 | $55.68 | $116.98 | 2,010,400 | — | — |
| 2009-04-22 | $55.96 | $116.60 | 2,375,700 | — | — |
| 2009-04-21 | $55.82 | $116.31 | 1,135,200 | — | — |
| 2009-04-20 | $55.60 | $115.85 | 1,304,400 | — | — |
| 2009-04-17 | $55.90 | $116.48 | 1,615,800 | — | — |
| 2009-04-16 | $55.18 | $114.98 | 1,467,000 | — | — |
| 2009-04-15 | $53.81 | $112.12 | 892,600 | — | — |
| 2009-04-14 | $52.95 | $110.33 | 1,127,800 | — | — |
| 2009-04-13 | $53.14 | $110.73 | 1,049,000 | — | — |
| 2009-04-09 | $54.08 | $112.68 | 1,535,300 | — | — |
| 2009-04-08 | $53.85 | $112.21 | 1,409,900 | — | — |
| 2009-04-07 | $52.38 | $109.14 | 1,091,500 | — | — |
| 2009-04-06 | $53.42 | $111.31 | 1,293,200 | — | — |
| 2009-04-03 | $53.31 | $111.08 | 1,540,100 | — | — |
| 2009-04-02 | $53.41 | $111.29 | 2,179,500 | — | — |
| 2009-04-01 | $51.87 | $108.08 | 1,239,400 | — | — |
| 2009-03-31 | $51.48 | $107.27 | 1,572,800 | — | — |
| 2009-03-30 | $50.97 | $106.20 | 1,291,400 | — | — |
| 2009-03-27 | $51.70 | $107.73 | 1,442,300 | — | — |
| 2009-03-26 | $52.10 | $108.56 | 1,497,400 | — | — |
| 2009-03-25 | $51.23 | $106.75 | 1,735,200 | — | — |
| 2009-03-24 | $50.98 | $106.23 | 2,176,200 | — | — |
| 2009-03-23 | $51.38 | $107.06 | 1,863,300 | — | — |
| 2009-03-20 | $49.45 | $103.04 | 2,021,600 | — | — |
| 2009-03-19 | $49.72 | $103.60 | 2,154,500 | — | — |
| 2009-03-18 | $51.62 | $107.56 | 2,055,600 | — | — |
| 2009-03-17 | $51.42 | $107.14 | 1,385,900 | — | — |
| 2009-03-16 | $50.76 | $105.77 | 1,541,500 | — | — |
| 2009-03-13 | $50.45 | $105.12 | 1,547,700 | — | — |
| 2009-03-12 | $49.58 | $103.31 | 1,445,300 | — | — |
| 2009-03-11 | $48.14 | $100.31 | 1,414,500 | — | — |
| 2009-03-10 | $47.79 | $99.58 | 2,060,400 | — | — |
| 2009-03-09 | $45.90 | $95.64 | 1,823,000 | — | — |
| 2009-03-06 | $46.78 | $97.47 | 2,375,800 | — | — |
| 2009-03-05 | $46.04 | $95.93 | 2,274,000 | — | — |
| 2009-03-04 | $47.51 | $98.99 | 4,308,100 | — | — |
| 2009-03-03 | $47.20 | $98.35 | 1,814,700 | — | — |
| 2009-03-02 | $47.34 | $98.64 | 2,379,900 | — | — |
| 2009-02-27 | $48.60 | $101.27 | 2,112,000 | — | — |
| 2009-02-26 | $48.22 | $100.47 | 2,285,400 | — | — |
| 2009-02-25 | $49.15 | $102.41 | 1,910,700 | — | — |
| 2009-02-24 | $49.41 | $102.95 | 1,923,000 | — | — |
| 2009-02-23 | $48.47 | $101.00 | 1,555,600 | — | — |
| 2009-02-20 | $49.71 | $103.58 | 2,560,300 | — | — |
| 2009-02-19 | $50.27 | $104.75 | 2,701,400 | — | — |
| 2009-02-18 | $49.99 | $104.16 | 1,842,300 | — | — |
| 2009-02-17 | $49.87 | $103.91 | 2,505,500 | — | — |
| 2009-02-13 | $51.98 | $108.31 | 1,945,900 | — | — |
| 2009-02-12 | $52.01 | $108.37 | 1,997,000 | — | — |
| 2009-02-11 | $52.43 | $109.25 | 2,127,400 | — | — |
| 2009-02-10 | $51.94 | $108.23 | 2,280,600 | — | — |
| 2009-02-09 | $53.82 | $112.14 | 1,306,200 | — | — |
| 2009-02-06 | $54.07 | $112.66 | 1,904,600 | — | — |
| 2009-02-05 | $53.13 | $110.70 | 2,293,900 | — | — |
| 2009-02-04 | $52.70 | $109.81 | 3,986,400 | — | — |
| 2009-02-03 | $51.82 | $107.98 | 2,488,800 | — | — |
| 2009-02-02 | $50.43 | $105.08 | 3,139,900 | — | — |
| 2009-01-30 | $50.15 | $104.50 | 3,262,400 | — | — |
| 2009-01-29 | $50.45 | $105.12 | 2,185,300 | — | — |
| 2009-01-28 | $49.83 | $103.83 | 3,101,300 | — | — |
| 2009-01-27 | $48.91 | $101.91 | 2,983,600 | — | — |
| 2009-01-26 | $48.51 | $101.08 | 4,314,400 | — | — |
| 2009-01-23 | $49.57 | $102.33 | 2,550,300 | — | — |
| 2009-01-22 | $51.52 | $106.35 | 1,735,000 | — | — |
| 2009-01-21 | $51.03 | $105.34 | 2,279,300 | — | — |
| 2009-01-20 | $50.30 | $103.84 | 1,648,000 | — | — |
| 2009-01-16 | $51.36 | $106.02 | 2,118,500 | — | — |
| 2009-01-15 | $50.93 | $105.14 | 1,878,300 | — | — |
| 2009-01-14 | $51.41 | $106.13 | 1,962,600 | — | — |
| 2009-01-13 | $52.53 | $108.44 | 1,474,900 | — | — |
| 2009-01-12 | $52.67 | $108.73 | 1,264,200 | — | — |
| 2009-01-09 | $52.90 | $109.20 | 1,190,800 | — | — |
| 2009-01-08 | $54.44 | $112.38 | 1,745,800 | — | — |
| 2009-01-07 | $54.62 | $112.75 | 1,748,200 | — | — |
| 2009-01-06 | $55.53 | $114.63 | 1,707,800 | — | — |
| 2009-01-05 | $56.23 | $116.08 | 1,109,200 | — | — |
| 2009-01-02 | $56.37 | $116.37 | 870,300 | — | — |