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
- 2002-12-06 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 | $67.19 | $72.90 | 1,434,000 | — | — |
| 2009-12-30 | $67.67 | $73.42 | 1,450,500 | — | — |
| 2009-12-29 | $67.68 | $73.43 | 1,936,000 | — | — |
| 2009-12-28 | $67.91 | $73.68 | 2,446,000 | — | — |
| 2009-12-24 | $66.23 | $71.86 | 633,000 | — | — |
| 2009-12-23 | $65.60 | $71.17 | 1,634,000 | — | — |
| 2009-12-22 | $65.47 | $71.04 | 2,291,000 | — | — |
| 2009-12-21 | $64.87 | $70.38 | 1,508,500 | — | — |
| 2009-12-18 | $64.90 | $70.41 | 3,283,500 | — | — |
| 2009-12-17 | $64.91 | $70.42 | 2,219,000 | — | — |
| 2009-12-16 | $66.11 | $71.73 | 3,459,500 | — | — |
| 2009-12-15 | $66.25 | $71.88 | 1,653,500 | — | — |
| 2009-12-14 | $66.61 | $72.27 | 1,537,000 | — | — |
| 2009-12-11 | $66.83 | $72.50 | 3,481,500 | — | — |
| 2009-12-10 | $65.58 | $71.15 | 3,810,000 | — | — |
| 2009-12-09 | $65.15 | $70.69 | 2,789,500 | — | — |
| 2009-12-08 | $63.89 | $69.32 | 3,657,000 | — | — |
| 2009-12-07 | $64.74 | $69.99 | 2,754,000 | — | — |
| 2009-12-04 | $66.13 | $71.49 | 3,410,000 | — | — |
| 2009-12-03 | $66.00 | $71.36 | 4,660,500 | — | — |
| 2009-12-02 | $65.67 | $71.00 | 4,019,000 | — | — |
| 2009-12-01 | $66.17 | $71.54 | 4,017,500 | — | — |
| 2009-11-30 | $65.65 | $70.97 | 3,277,000 | — | — |
| 2009-11-27 | $64.53 | $69.76 | 1,955,000 | — | — |
| 2009-11-25 | $65.74 | $71.07 | 2,188,000 | — | — |
| 2009-11-24 | $64.45 | $69.67 | 2,253,500 | — | — |
| 2009-11-23 | $64.74 | $69.99 | 2,924,500 | — | — |
| 2009-11-20 | $64.60 | $69.84 | 2,828,000 | — | — |
| 2009-11-19 | $64.39 | $69.62 | 3,349,500 | — | — |
| 2009-11-18 | $64.82 | $70.08 | 2,400,500 | — | — |
| 2009-11-17 | $64.41 | $69.63 | 2,926,500 | — | — |
| 2009-11-16 | $63.70 | $68.86 | 2,835,500 | — | — |
| 2009-11-13 | $62.75 | $67.84 | 1,562,000 | — | — |
| 2009-11-12 | $63.03 | $68.14 | 3,203,000 | — | — |
| 2009-11-11 | $62.65 | $67.74 | 3,213,000 | — | — |
| 2009-11-10 | $61.56 | $66.55 | 2,573,500 | — | — |
| 2009-11-09 | $62.75 | $67.84 | 2,604,000 | — | — |
| 2009-11-06 | $61.32 | $66.30 | 2,871,000 | — | — |
| 2009-11-05 | $61.24 | $66.21 | 3,733,000 | — | — |
| 2009-11-04 | $59.34 | $64.15 | 3,777,000 | — | — |
| 2009-11-03 | $60.31 | $65.20 | 3,154,500 | — | — |
| 2009-11-02 | $61.12 | $66.08 | 2,912,500 | — | — |
| 2009-10-30 | $60.52 | $65.43 | 4,456,500 | — | — |
| 2009-10-29 | $62.75 | $67.84 | 7,639,000 | — | — |
| 2009-10-28 | $61.60 | $66.60 | 3,695,000 | — | — |
| 2009-10-27 | $63.30 | $68.43 | 3,513,500 | — | — |
| 2009-10-26 | $64.20 | $69.41 | 4,501,500 | — | — |
| 2009-10-23 | $63.99 | $69.18 | 3,447,500 | — | — |
| 2009-10-22 | $63.50 | $68.65 | 2,463,500 | — | — |
| 2009-10-21 | $63.49 | $68.64 | 4,934,000 | — | — |
| 2009-10-20 | $63.61 | $68.77 | 4,752,500 | — | — |
| 2009-10-19 | $63.72 | $68.89 | 5,105,000 | — | — |
| 2009-10-16 | $62.57 | $67.65 | 7,063,500 | — | — |
| 2009-10-15 | $61.78 | $66.79 | 5,306,000 | — | — |
| 2009-10-14 | $61.46 | $66.44 | 8,139,000 | — | — |
| 2009-10-13 | $60.84 | $65.78 | 6,025,000 | — | — |
| 2009-10-12 | $59.56 | $64.39 | 3,746,500 | — | — |
| 2009-10-09 | $58.95 | $63.73 | 3,562,500 | — | — |
| 2009-10-08 | $57.46 | $62.12 | 5,417,000 | — | — |
| 2009-10-07 | $57.93 | $62.63 | 5,637,500 | — | — |
| 2009-10-06 | $57.52 | $62.18 | 6,154,000 | — | — |
| 2009-10-05 | $58.59 | $63.34 | 3,981,000 | — | — |
| 2009-10-02 | $58.56 | $63.31 | 5,068,500 | — | — |
| 2009-10-01 | $58.50 | $63.25 | 6,119,500 | — | — |
| 2009-09-30 | $61.64 | $66.64 | 5,558,500 | — | — |
| 2009-09-29 | $61.14 | $66.09 | 5,606,000 | — | — |
| 2009-09-28 | $61.82 | $66.83 | 5,768,000 | — | — |
| 2009-09-25 | $58.69 | $63.45 | 3,493,500 | — | — |
| 2009-09-24 | $59.68 | $64.52 | 4,839,000 | — | — |
| 2009-09-23 | $61.22 | $66.19 | 4,221,000 | — | — |
| 2009-09-22 | $62.25 | $67.30 | 4,450,000 | — | — |
| 2009-09-21 | $60.92 | $65.86 | 5,064,000 | — | — |
| 2009-09-18 | $60.80 | $65.73 | 8,722,500 | — | — |
| 2009-09-17 | $58.66 | $63.42 | 4,720,500 | — | — |
| 2009-09-16 | $58.31 | $63.04 | 5,307,000 | — | — |
| 2009-09-15 | $56.87 | $61.48 | 5,714,500 | — | — |
| 2009-09-14 | $55.59 | $60.10 | 3,019,000 | — | — |
| 2009-09-11 | $54.96 | $59.42 | 3,353,500 | — | — |
| 2009-09-10 | $55.13 | $59.60 | 3,504,000 | — | — |
| 2009-09-09 | $54.81 | $59.26 | 4,976,000 | — | — |
| 2009-09-08 | $54.53 | $58.95 | 6,211,000 | — | — |
| 2009-09-04 | $54.10 | $58.24 | 8,852,000 | — | — |
| 2009-09-03 | $54.29 | $58.45 | 6,462,500 | — | — |
| 2009-09-02 | $55.55 | $59.80 | 4,551,000 | — | — |
| 2009-09-01 | $55.83 | $60.11 | 8,270,500 | — | — |
| 2009-08-31 | $58.21 | $62.66 | 5,419,500 | — | — |
| 2009-08-28 | $57.12 | $61.49 | 4,865,500 | — | — |
| 2009-08-27 | $55.58 | $59.83 | 4,311,500 | — | — |
| 2009-08-26 | $55.25 | $59.48 | 5,336,000 | — | — |
| 2009-08-25 | $53.71 | $57.82 | 2,764,500 | — | — |
| 2009-08-24 | $53.61 | $57.71 | 5,132,000 | — | — |
| 2009-08-21 | $55.22 | $59.45 | 3,545,500 | — | — |
| 2009-08-20 | $54.38 | $58.54 | 3,325,000 | — | — |
| 2009-08-19 | $53.70 | $57.81 | 2,716,000 | — | — |
| 2009-08-18 | $53.79 | $57.91 | 3,508,000 | — | — |
| 2009-08-17 | $53.93 | $58.05 | 4,513,500 | — | — |
| 2009-08-14 | $56.20 | $60.50 | 2,931,500 | — | — |
| 2009-08-13 | $57.02 | $61.38 | 3,975,500 | — | — |
| 2009-08-12 | $56.40 | $60.72 | 5,106,500 | — | — |
| 2009-08-11 | $55.20 | $59.42 | 4,051,000 | — | — |
| 2009-08-10 | $56.59 | $60.92 | 2,717,000 | — | — |
| 2009-08-07 | $57.19 | $61.57 | 7,623,000 | — | — |
| 2009-08-06 | $54.63 | $58.81 | 4,620,000 | — | — |
| 2009-08-05 | $55.81 | $60.08 | 3,340,000 | — | — |
| 2009-08-04 | $55.79 | $60.06 | 5,728,500 | — | — |
| 2009-08-03 | $56.55 | $60.88 | 4,298,000 | — | — |
| 2009-07-31 | $55.77 | $60.03 | 3,921,000 | — | — |
| 2009-07-30 | $55.36 | $59.59 | 4,958,000 | — | — |
| 2009-07-29 | $53.85 | $57.97 | 3,632,000 | — | — |
| 2009-07-28 | $53.31 | $57.39 | 6,106,000 | — | — |
| 2009-07-27 | $54.02 | $58.16 | 4,434,500 | — | — |
| 2009-07-24 | $54.17 | $58.31 | 3,730,500 | — | — |
| 2009-07-23 | $55.20 | $59.42 | 8,991,000 | — | — |
| 2009-07-22 | $54.54 | $58.71 | 7,252,500 | — | — |
| 2009-07-21 | $54.83 | $59.02 | 4,209,000 | — | — |
| 2009-07-20 | $55.85 | $60.12 | 4,110,000 | — | — |
| 2009-07-17 | $54.91 | $59.11 | 5,052,500 | — | — |
| 2009-07-16 | $54.50 | $58.67 | 6,341,500 | — | — |
| 2009-07-15 | $55.58 | $59.83 | 8,970,500 | — | — |
| 2009-07-14 | $53.75 | $57.86 | 6,435,000 | — | — |
| 2009-07-13 | $54.49 | $58.66 | 7,403,500 | — | — |
| 2009-07-10 | $52.64 | $56.66 | 7,642,500 | — | — |
| 2009-07-09 | $53.47 | $57.56 | 9,578,500 | — | — |
| 2009-07-08 | $52.78 | $56.82 | 16,503,500 | — | — |
| 2009-07-07 | $56.41 | $60.73 | 7,620,500 | — | — |
| 2009-07-06 | $59.45 | $64.00 | 5,011,000 | — | — |
| 2009-07-02 | $60.29 | $64.90 | 4,542,000 | — | — |
| 2009-07-01 | $61.65 | $66.37 | 4,432,000 | — | — |
| 2009-06-30 | $62.22 | $66.99 | 5,020,500 | — | — |
| 2009-06-29 | $63.64 | $68.51 | 3,199,500 | — | — |
| 2009-06-26 | $63.49 | $68.35 | 7,633,000 | — | — |
| 2009-06-25 | $63.11 | $67.94 | 3,868,500 | — | — |
| 2009-06-24 | $62.79 | $67.59 | 5,663,500 | — | — |
| 2009-06-23 | $60.71 | $65.36 | 7,874,500 | — | — |
| 2009-06-22 | $60.70 | $65.34 | 8,007,000 | — | — |
| 2009-06-19 | $65.51 | $70.52 | 5,104,000 | — | — |
| 2009-06-18 | $65.81 | $70.85 | 3,681,500 | — | — |
| 2009-06-17 | $65.30 | $70.30 | 4,840,500 | — | — |
| 2009-06-16 | $65.98 | $71.03 | 4,059,500 | — | — |
| 2009-06-15 | $66.32 | $71.39 | 3,842,000 | — | — |
| 2009-06-12 | $68.19 | $73.40 | 4,932,500 | — | — |
| 2009-06-11 | $68.42 | $73.65 | 7,153,500 | — | — |
| 2009-06-10 | $65.55 | $70.56 | 4,292,000 | — | — |
| 2009-06-09 | $66.60 | $71.69 | 3,998,500 | — | — |
| 2009-06-08 | $66.27 | $71.35 | 4,260,000 | — | — |
| 2009-06-05 | $66.98 | $71.86 | 5,474,500 | — | — |
| 2009-06-04 | $67.34 | $72.25 | 5,282,000 | — | — |
| 2009-06-03 | $65.61 | $70.38 | 4,943,500 | — | — |
| 2009-06-02 | $67.07 | $71.95 | 6,816,500 | — | — |
| 2009-06-01 | $65.94 | $70.74 | 6,573,500 | — | — |
| 2009-05-29 | $64.33 | $69.01 | 7,633,500 | — | — |
| 2009-05-28 | $63.87 | $68.52 | 9,101,500 | — | — |
| 2009-05-27 | $59.65 | $64.00 | 6,467,500 | — | — |
| 2009-05-26 | $60.91 | $65.34 | 7,180,000 | — | — |
| 2009-05-22 | $58.65 | $62.92 | 7,571,500 | — | — |
| 2009-05-21 | $56.02 | $60.10 | 5,558,500 | — | — |
| 2009-05-20 | $54.75 | $58.74 | 5,618,500 | — | — |
| 2009-05-19 | $56.19 | $60.28 | 5,648,000 | — | — |
| 2009-05-18 | $57.59 | $61.78 | 6,691,000 | — | — |
| 2009-05-15 | $55.46 | $59.50 | 8,132,500 | — | — |
| 2009-05-14 | $56.87 | $61.02 | 17,343,000 | — | — |
| 2009-05-13 | $54.82 | $58.81 | 16,644,000 | — | — |
| 2009-05-12 | $51.70 | $55.46 | 11,770,000 | — | — |
| 2009-05-11 | $48.31 | $51.82 | 6,476,500 | — | — |
| 2009-05-08 | $49.67 | $53.29 | 7,719,000 | — | — |
| 2009-05-07 | $46.99 | $50.42 | 8,521,500 | — | — |
| 2009-05-06 | $50.78 | $54.48 | 8,535,500 | — | — |
| 2009-05-05 | $49.45 | $53.05 | 9,517,500 | — | — |
| 2009-05-04 | $46.87 | $50.28 | 8,073,500 | — | — |
| 2009-05-01 | $44.52 | $47.76 | 4,332,500 | — | — |
| 2009-04-30 | $44.27 | $47.49 | 7,589,000 | — | — |
| 2009-04-29 | $45.50 | $48.81 | 10,018,000 | — | — |
| 2009-04-28 | $45.36 | $48.66 | 4,868,000 | — | — |
| 2009-04-27 | $46.16 | $49.52 | 4,861,500 | — | — |
| 2009-04-24 | $47.96 | $51.45 | 7,580,000 | — | — |
| 2009-04-23 | $48.29 | $51.81 | 10,536,000 | — | — |
| 2009-04-22 | $43.71 | $46.90 | 7,608,000 | — | — |
| 2009-04-21 | $45.79 | $49.13 | 8,408,500 | — | — |
| 2009-04-20 | $44.51 | $47.76 | 7,834,500 | — | — |
| 2009-04-17 | $47.48 | $50.94 | 6,718,500 | — | — |
| 2009-04-16 | $48.92 | $52.49 | 8,274,500 | — | — |
| 2009-04-15 | $50.63 | $54.31 | 9,009,000 | — | — |
| 2009-04-14 | $49.50 | $53.10 | 6,642,500 | — | — |
| 2009-04-13 | $53.15 | $57.02 | 7,320,000 | — | — |
| 2009-04-09 | $51.58 | $55.34 | 7,004,000 | — | — |
| 2009-04-08 | $48.71 | $52.26 | 5,287,000 | — | — |
| 2009-04-07 | $48.07 | $51.57 | 6,155,500 | — | — |
| 2009-04-06 | $49.11 | $52.68 | 5,299,500 | — | — |
| 2009-04-03 | $51.18 | $54.90 | 6,259,000 | — | — |
| 2009-04-02 | $49.07 | $52.65 | 7,608,500 | — | — |
| 2009-04-01 | $47.48 | $50.94 | 7,520,500 | — | — |
| 2009-03-31 | $49.28 | $52.87 | 6,536,000 | — | — |
| 2009-03-30 | $46.88 | $50.30 | 7,309,500 | — | — |
| 2009-03-27 | $48.90 | $52.46 | 6,200,500 | — | — |
| 2009-03-26 | $51.35 | $55.09 | 8,281,500 | — | — |
| 2009-03-25 | $49.85 | $53.48 | 11,294,500 | — | — |
| 2009-03-24 | $47.46 | $50.92 | 11,696,500 | — | — |
| 2009-03-23 | $52.89 | $56.74 | 14,259,500 | — | — |
| 2009-03-20 | $45.72 | $49.05 | 9,985,000 | — | — |
| 2009-03-19 | $45.59 | $48.91 | 10,660,500 | — | — |
| 2009-03-18 | $47.60 | $51.07 | 13,239,500 | — | — |
| 2009-03-17 | $44.78 | $48.04 | 11,398,000 | — | — |
| 2009-03-16 | $38.95 | $41.79 | 7,813,500 | — | — |
| 2009-03-13 | $39.63 | $42.52 | 8,068,000 | — | — |
| 2009-03-12 | $40.19 | $43.12 | 7,256,000 | — | — |
| 2009-03-11 | $38.64 | $41.45 | 11,392,500 | — | — |
| 2009-03-10 | $38.85 | $41.68 | 8,184,500 | — | — |
| 2009-03-09 | $36.77 | $39.45 | 6,145,500 | — | — |
| 2009-03-06 | $36.49 | $39.15 | 5,703,500 | — | — |
| 2009-03-05 | $36.49 | $38.90 | 6,577,000 | — | — |
| 2009-03-04 | $37.64 | $40.12 | 7,651,500 | — | — |
| 2009-03-03 | $35.57 | $37.92 | 7,109,500 | — | — |
| 2009-03-02 | $34.66 | $36.95 | 6,988,000 | — | — |
| 2009-02-27 | $36.48 | $38.89 | 6,789,500 | — | — |
| 2009-02-26 | $36.81 | $39.24 | 7,129,000 | — | — |
| 2009-02-25 | $36.40 | $38.80 | 8,576,000 | — | — |
| 2009-02-24 | $36.85 | $39.28 | 8,943,500 | — | — |
| 2009-02-23 | $34.59 | $36.87 | 4,981,000 | — | — |
| 2009-02-20 | $36.37 | $38.77 | 8,230,500 | — | — |
| 2009-02-19 | $35.75 | $38.11 | 6,308,500 | — | — |
| 2009-02-18 | $35.52 | $37.87 | 5,446,500 | — | — |
| 2009-02-17 | $35.70 | $38.05 | 7,372,500 | — | — |
| 2009-02-13 | $38.13 | $40.64 | 4,988,500 | — | — |
| 2009-02-12 | $38.61 | $41.16 | 7,644,500 | — | — |
| 2009-02-11 | $37.06 | $39.50 | 5,911,500 | — | — |
| 2009-02-10 | $35.82 | $38.18 | 7,736,000 | — | — |
| 2009-02-09 | $37.60 | $40.08 | 5,587,500 | — | — |
| 2009-02-06 | $37.80 | $40.30 | 8,993,000 | — | — |
| 2009-02-05 | $35.61 | $37.96 | 8,541,000 | — | — |
| 2009-02-04 | $34.51 | $36.79 | 6,357,500 | — | — |
| 2009-02-03 | $34.30 | $36.57 | 10,888,500 | — | — |
| 2009-02-02 | $33.65 | $35.87 | 7,560,000 | — | — |
| 2009-01-30 | $34.78 | $37.08 | 7,349,500 | — | — |
| 2009-01-29 | $34.73 | $37.02 | 6,481,500 | — | — |
| 2009-01-28 | $37.02 | $39.47 | 9,831,000 | — | — |
| 2009-01-27 | $33.73 | $35.96 | 6,907,500 | — | — |
| 2009-01-26 | $33.32 | $35.52 | 6,362,000 | — | — |
| 2009-01-23 | $33.75 | $35.98 | 6,804,500 | — | — |
| 2009-01-22 | $33.67 | $35.90 | 7,073,500 | — | — |
| 2009-01-21 | $36.12 | $38.50 | 11,742,000 | — | — |
| 2009-01-20 | $31.81 | $33.92 | 6,988,000 | — | — |
| 2009-01-16 | $34.90 | $37.21 | 7,765,500 | — | — |
| 2009-01-15 | $33.55 | $35.77 | 10,737,500 | — | — |
| 2009-01-14 | $35.16 | $37.48 | 6,275,000 | — | — |
| 2009-01-13 | $37.00 | $39.45 | 6,320,500 | — | — |
| 2009-01-12 | $37.84 | $40.34 | 6,322,500 | — | — |
| 2009-01-09 | $37.65 | $40.13 | 4,840,000 | — | — |
| 2009-01-08 | $38.44 | $40.98 | 7,073,000 | — | — |
| 2009-01-07 | $39.74 | $42.36 | 6,735,500 | — | — |
| 2009-01-06 | $40.60 | $43.28 | 9,797,500 | — | — |
| 2009-01-05 | $42.07 | $44.85 | 7,940,000 | — | — |
| 2009-01-02 | $42.52 | $45.32 | 9,335,500 | — | — |