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
- 1986-07-09 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 | $59.17 | $62.85 | 1,862,900 | — | — |
| 2009-12-30 | $60.05 | $63.79 | 1,678,500 | — | — |
| 2009-12-29 | $60.26 | $64.01 | 1,794,500 | — | — |
| 2009-12-28 | $60.56 | $64.33 | 1,748,300 | — | — |
| 2009-12-24 | $60.40 | $64.16 | 1,681,400 | — | — |
| 2009-12-23 | $60.07 | $63.81 | 2,945,700 | — | — |
| 2009-12-22 | $59.57 | $63.28 | 3,026,200 | — | — |
| 2009-12-21 | $59.27 | $62.96 | 2,114,000 | — | — |
| 2009-12-18 | $58.43 | $62.07 | 4,540,800 | — | — |
| 2009-12-17 | $57.80 | $61.40 | 2,876,800 | — | — |
| 2009-12-16 | $58.77 | $62.43 | 2,859,300 | — | — |
| 2009-12-15 | $58.98 | $62.65 | 2,794,900 | — | — |
| 2009-12-14 | $59.47 | $63.17 | 2,174,900 | — | — |
| 2009-12-11 | $59.32 | $63.01 | 3,197,100 | — | — |
| 2009-12-10 | $58.76 | $62.42 | 5,576,500 | — | — |
| 2009-12-09 | $58.66 | $62.31 | 3,745,600 | — | — |
| 2009-12-08 | $58.75 | $62.41 | 3,853,300 | — | — |
| 2009-12-07 | $59.35 | $63.05 | 2,422,400 | — | — |
| 2009-12-04 | $59.19 | $62.88 | 4,936,000 | — | — |
| 2009-12-03 | $59.02 | $62.69 | 8,326,000 | — | — |
| 2009-12-02 | $60.87 | $64.66 | 4,316,200 | — | — |
| 2009-12-01 | $60.73 | $64.51 | 4,418,600 | — | — |
| 2009-11-30 | $59.91 | $63.64 | 3,399,200 | — | — |
| 2009-11-27 | $60.03 | $63.77 | 1,483,300 | — | — |
| 2009-11-25 | $60.89 | $64.68 | 2,469,800 | — | — |
| 2009-11-24 | $60.51 | $64.28 | 2,578,000 | — | — |
| 2009-11-23 | $60.57 | $64.34 | 2,750,600 | — | — |
| 2009-11-20 | $60.06 | $63.80 | 2,696,400 | — | — |
| 2009-11-19 | $60.48 | $64.25 | 2,240,800 | — | — |
| 2009-11-18 | $60.77 | $64.55 | 3,116,900 | — | — |
| 2009-11-17 | $60.62 | $64.39 | 3,307,500 | — | — |
| 2009-11-16 | $61.12 | $64.93 | 3,266,400 | — | — |
| 2009-11-13 | $60.47 | $64.24 | 2,466,200 | — | — |
| 2009-11-12 | $60.12 | $63.86 | 3,690,500 | — | — |
| 2009-11-11 | $60.40 | $64.16 | 3,156,500 | — | — |
| 2009-11-10 | $60.04 | $63.78 | 3,078,600 | — | — |
| 2009-11-09 | $60.44 | $64.20 | 3,698,200 | — | — |
| 2009-11-06 | $59.41 | $63.11 | 2,749,300 | — | — |
| 2009-11-05 | $59.41 | $63.11 | 4,668,700 | — | — |
| 2009-11-04 | $58.81 | $62.47 | 4,756,800 | — | — |
| 2009-11-03 | $57.65 | $61.24 | 4,122,300 | — | — |
| 2009-11-02 | $57.75 | $61.35 | 3,884,000 | — | — |
| 2009-10-30 | $56.85 | $60.39 | 3,902,700 | — | — |
| 2009-10-29 | $57.92 | $61.53 | 3,940,900 | — | — |
| 2009-10-28 | $56.72 | $60.25 | 3,027,100 | — | — |
| 2009-10-27 | $57.15 | $60.71 | 2,876,800 | — | — |
| 2009-10-26 | $57.65 | $61.24 | 2,766,600 | — | — |
| 2009-10-23 | $57.81 | $61.41 | 2,152,500 | — | — |
| 2009-10-22 | $58.27 | $61.90 | 2,917,600 | — | — |
| 2009-10-21 | $57.71 | $61.30 | 4,153,300 | — | — |
| 2009-10-20 | $59.09 | $62.58 | 3,384,300 | — | — |
| 2009-10-19 | $59.23 | $62.73 | 3,502,500 | — | — |
| 2009-10-16 | $58.48 | $61.93 | 3,230,700 | — | — |
| 2009-10-15 | $58.97 | $62.45 | 2,879,900 | — | — |
| 2009-10-14 | $58.77 | $62.24 | 3,461,400 | — | — |
| 2009-10-13 | $58.48 | $61.93 | 4,733,900 | — | — |
| 2009-10-12 | $58.03 | $61.46 | 2,915,700 | — | — |
| 2009-10-09 | $58.64 | $62.10 | 5,751,900 | — | — |
| 2009-10-08 | $58.63 | $62.09 | 5,025,900 | — | — |
| 2009-10-07 | $59.00 | $62.48 | 11,117,300 | — | — |
| 2009-10-06 | $57.93 | $61.35 | 5,865,700 | — | — |
| 2009-10-05 | $56.88 | $60.24 | 4,480,100 | — | — |
| 2009-10-02 | $56.47 | $59.80 | 5,760,800 | — | — |
| 2009-10-01 | $55.69 | $58.98 | 5,097,900 | — | — |
| 2009-09-30 | $56.38 | $59.71 | 12,235,900 | — | — |
| 2009-09-29 | $56.49 | $59.82 | 4,939,600 | — | — |
| 2009-09-28 | $56.56 | $59.90 | 4,786,200 | — | — |
| 2009-09-25 | $56.28 | $59.60 | 6,137,100 | — | — |
| 2009-09-24 | $57.43 | $60.82 | 3,389,400 | — | — |
| 2009-09-23 | $57.98 | $61.40 | 2,952,200 | — | — |
| 2009-09-22 | $58.40 | $61.85 | 2,833,800 | — | — |
| 2009-09-21 | $58.58 | $62.04 | 4,847,800 | — | — |
| 2009-09-18 | $57.55 | $60.95 | 4,561,700 | — | — |
| 2009-09-17 | $57.96 | $61.38 | 3,979,200 | — | — |
| 2009-09-16 | $57.70 | $61.11 | 3,920,300 | — | — |
| 2009-09-15 | $56.82 | $60.17 | 3,330,000 | — | — |
| 2009-09-14 | $56.99 | $60.35 | 3,083,000 | — | — |
| 2009-09-11 | $56.81 | $60.16 | 3,031,500 | — | — |
| 2009-09-10 | $56.91 | $60.27 | 3,886,900 | — | — |
| 2009-09-09 | $57.06 | $60.43 | 3,931,100 | — | — |
| 2009-09-08 | $56.73 | $60.08 | 5,526,200 | — | — |
| 2009-09-04 | $55.47 | $58.74 | 4,593,400 | — | — |
| 2009-09-03 | $54.99 | $58.24 | 12,230,400 | — | — |
| 2009-09-02 | $50.65 | $53.64 | 4,268,100 | — | — |
| 2009-09-01 | $50.65 | $53.64 | 5,505,400 | — | — |
| 2009-08-31 | $50.98 | $53.99 | 3,788,800 | — | — |
| 2009-08-28 | $51.77 | $54.83 | 4,994,000 | — | — |
| 2009-08-27 | $51.31 | $54.34 | 5,890,400 | — | — |
| 2009-08-26 | $50.23 | $53.20 | 5,574,900 | — | — |
| 2009-08-25 | $49.62 | $52.55 | 6,258,400 | — | — |
| 2009-08-24 | $48.12 | $50.96 | 2,839,600 | — | — |
| 2009-08-21 | $48.56 | $51.43 | 3,974,800 | — | — |
| 2009-08-20 | $47.91 | $50.74 | 2,335,800 | — | — |
| 2009-08-19 | $47.94 | $50.77 | 3,459,200 | — | — |
| 2009-08-18 | $47.40 | $50.20 | 3,410,200 | — | — |
| 2009-08-17 | $47.47 | $50.27 | 4,494,500 | — | — |
| 2009-08-14 | $48.63 | $51.50 | 3,318,300 | — | — |
| 2009-08-13 | $48.88 | $51.77 | 3,694,600 | — | — |
| 2009-08-12 | $49.15 | $52.05 | 2,881,100 | — | — |
| 2009-08-11 | $48.92 | $51.62 | 2,613,100 | — | — |
| 2009-08-10 | $49.40 | $52.12 | 3,165,000 | — | — |
| 2009-08-07 | $50.10 | $52.86 | 4,221,300 | — | — |
| 2009-08-06 | $48.75 | $51.44 | 4,750,200 | — | — |
| 2009-08-05 | $49.06 | $51.76 | 3,524,400 | — | — |
| 2009-08-04 | $49.48 | $52.21 | 3,805,600 | — | — |
| 2009-08-03 | $50.00 | $52.76 | 3,582,800 | — | — |
| 2009-07-31 | $49.50 | $52.23 | 3,384,000 | — | — |
| 2009-07-30 | $49.25 | $51.97 | 3,295,600 | — | — |
| 2009-07-29 | $48.77 | $51.46 | 3,579,600 | — | — |
| 2009-07-28 | $48.84 | $51.53 | 3,268,900 | — | — |
| 2009-07-27 | $48.68 | $51.36 | 2,905,100 | — | — |
| 2009-07-24 | $49.13 | $51.84 | 4,589,700 | — | — |
| 2009-07-23 | $48.60 | $51.28 | 6,234,200 | — | — |
| 2009-07-22 | $48.82 | $51.51 | 3,799,300 | — | — |
| 2009-07-21 | $48.38 | $51.05 | 3,911,900 | — | — |
| 2009-07-20 | $48.47 | $51.14 | 4,881,200 | — | — |
| 2009-07-17 | $47.48 | $50.10 | 3,293,600 | — | — |
| 2009-07-16 | $47.49 | $50.11 | 3,903,700 | — | — |
| 2009-07-15 | $46.90 | $49.49 | 7,246,300 | — | — |
| 2009-07-14 | $45.03 | $47.51 | 3,880,600 | — | — |
| 2009-07-13 | $44.97 | $47.45 | 4,686,400 | — | — |
| 2009-07-10 | $44.97 | $47.45 | 3,791,400 | — | — |
| 2009-07-09 | $45.50 | $48.01 | 5,697,600 | — | — |
| 2009-07-08 | $46.02 | $48.56 | 7,496,100 | — | — |
| 2009-07-07 | $44.54 | $47.00 | 4,268,100 | — | — |
| 2009-07-06 | $45.70 | $48.22 | 4,745,700 | — | — |
| 2009-07-02 | $44.64 | $47.10 | 4,920,300 | — | — |
| 2009-07-01 | $45.79 | $48.31 | 3,044,100 | — | — |
| 2009-06-30 | $45.78 | $48.30 | 5,136,000 | — | — |
| 2009-06-29 | $46.20 | $48.75 | 3,545,400 | — | — |
| 2009-06-26 | $46.41 | $48.97 | 3,675,800 | — | — |
| 2009-06-25 | $46.28 | $48.83 | 5,439,800 | — | — |
| 2009-06-24 | $45.04 | $47.52 | 4,248,300 | — | — |
| 2009-06-23 | $45.07 | $47.55 | 4,396,600 | — | — |
| 2009-06-22 | $45.35 | $47.85 | 5,446,700 | — | — |
| 2009-06-19 | $46.11 | $48.65 | 5,120,600 | — | — |
| 2009-06-18 | $46.24 | $48.79 | 4,628,500 | — | — |
| 2009-06-17 | $46.59 | $49.16 | 5,875,000 | — | — |
| 2009-06-16 | $45.95 | $48.48 | 4,675,300 | — | — |
| 2009-06-15 | $46.33 | $48.88 | 4,338,700 | — | — |
| 2009-06-12 | $47.03 | $49.62 | 4,735,700 | — | — |
| 2009-06-11 | $46.27 | $48.82 | 6,474,800 | — | — |
| 2009-06-10 | $46.59 | $49.16 | 5,181,800 | — | — |
| 2009-06-09 | $47.13 | $49.73 | 4,992,200 | — | — |
| 2009-06-08 | $47.53 | $50.15 | 3,293,000 | — | — |
| 2009-06-05 | $47.64 | $50.27 | 5,473,000 | — | — |
| 2009-06-04 | $47.87 | $50.51 | 8,815,500 | — | — |
| 2009-06-03 | $48.47 | $51.14 | 9,321,500 | — | — |
| 2009-06-02 | $49.45 | $52.18 | 3,820,700 | — | — |
| 2009-06-01 | $49.70 | $52.44 | 4,680,700 | — | — |
| 2009-05-29 | $48.52 | $51.20 | 4,713,300 | — | — |
| 2009-05-28 | $47.97 | $50.61 | 10,927,600 | — | — |
| 2009-05-27 | $48.83 | $51.52 | 6,273,600 | — | — |
| 2009-05-26 | $49.14 | $51.85 | 7,600,100 | — | — |
| 2009-05-22 | $48.30 | $50.96 | 4,038,600 | — | — |
| 2009-05-21 | $48.31 | $50.97 | 4,702,500 | — | — |
| 2009-05-20 | $48.78 | $51.47 | 9,621,600 | — | — |
| 2009-05-19 | $47.21 | $49.81 | 6,007,600 | — | — |
| 2009-05-18 | $46.09 | $48.63 | 4,243,000 | — | — |
| 2009-05-15 | $44.75 | $47.22 | 5,187,400 | — | — |
| 2009-05-14 | $44.80 | $47.27 | 6,582,900 | — | — |
| 2009-05-13 | $45.65 | $48.17 | 5,929,500 | — | — |
| 2009-05-12 | $46.91 | $49.31 | 5,375,200 | — | — |
| 2009-05-11 | $46.02 | $48.37 | 5,167,400 | — | — |
| 2009-05-08 | $46.60 | $48.98 | 6,487,200 | — | — |
| 2009-05-07 | $45.93 | $48.28 | 8,110,300 | — | — |
| 2009-05-06 | $46.87 | $49.26 | 5,077,900 | — | — |
| 2009-05-05 | $47.65 | $50.08 | 3,848,700 | — | — |
| 2009-05-04 | $47.71 | $50.15 | 4,743,000 | — | — |
| 2009-05-01 | $47.69 | $50.13 | 4,440,200 | — | — |
| 2009-04-30 | $48.60 | $51.08 | 7,551,400 | — | — |
| 2009-04-29 | $47.67 | $50.11 | 5,846,000 | — | — |
| 2009-04-28 | $47.07 | $49.47 | 4,413,100 | — | — |
| 2009-04-27 | $47.64 | $50.07 | 4,138,400 | — | — |
| 2009-04-24 | $48.17 | $50.63 | 6,728,100 | — | — |
| 2009-04-23 | $46.83 | $49.22 | 5,548,400 | — | — |
| 2009-04-22 | $47.07 | $49.47 | 6,135,200 | — | — |
| 2009-04-21 | $46.46 | $48.83 | 6,380,200 | — | — |
| 2009-04-20 | $44.34 | $46.61 | 5,403,500 | — | — |
| 2009-04-17 | $45.77 | $48.11 | 4,742,400 | — | — |
| 2009-04-16 | $46.23 | $48.59 | 4,668,100 | — | — |
| 2009-04-15 | $45.66 | $47.99 | 3,676,800 | — | — |
| 2009-04-14 | $45.35 | $47.67 | 4,674,900 | — | — |
| 2009-04-13 | $46.41 | $48.78 | 4,185,900 | — | — |
| 2009-04-09 | $46.90 | $49.30 | 10,597,600 | — | — |
| 2009-04-08 | $47.70 | $50.14 | 5,340,700 | — | — |
| 2009-04-07 | $46.39 | $48.76 | 4,584,100 | — | — |
| 2009-04-06 | $47.74 | $50.18 | 4,338,300 | — | — |
| 2009-04-03 | $48.91 | $51.41 | 4,225,700 | — | — |
| 2009-04-02 | $48.07 | $50.53 | 5,122,400 | — | — |
| 2009-04-01 | $46.35 | $48.72 | 4,637,300 | — | — |
| 2009-03-31 | $46.32 | $48.69 | 5,363,500 | — | — |
| 2009-03-30 | $46.25 | $48.61 | 4,478,700 | — | — |
| 2009-03-27 | $47.40 | $49.82 | 4,866,300 | — | — |
| 2009-03-26 | $48.46 | $50.94 | 6,826,500 | — | — |
| 2009-03-25 | $46.81 | $49.20 | 6,118,800 | — | — |
| 2009-03-24 | $46.36 | $48.73 | 5,045,800 | — | — |
| 2009-03-23 | $47.54 | $49.97 | 6,274,500 | — | — |
| 2009-03-20 | $44.83 | $47.12 | 7,206,600 | — | — |
| 2009-03-19 | $45.12 | $47.42 | 6,798,600 | — | — |
| 2009-03-18 | $44.46 | $46.73 | 7,082,400 | — | — |
| 2009-03-17 | $43.98 | $46.23 | 6,168,300 | — | — |
| 2009-03-16 | $42.12 | $44.27 | 4,879,100 | — | — |
| 2009-03-13 | $42.20 | $44.36 | 6,387,500 | — | — |
| 2009-03-12 | $40.86 | $42.95 | 6,020,300 | — | — |
| 2009-03-11 | $39.56 | $41.58 | 6,356,500 | — | — |
| 2009-03-10 | $40.14 | $42.19 | 8,581,000 | — | — |
| 2009-03-09 | $38.44 | $40.40 | 6,474,500 | — | — |
| 2009-03-06 | $38.98 | $40.97 | 7,087,200 | — | — |
| 2009-03-05 | $39.56 | $41.58 | 8,932,600 | — | — |
| 2009-03-04 | $40.81 | $42.89 | 14,476,000 | — | — |
| 2009-03-03 | $40.69 | $42.77 | 8,133,400 | — | — |
| 2009-03-02 | $40.84 | $42.93 | 7,625,200 | — | — |
| 2009-02-27 | $42.34 | $44.50 | 7,385,700 | — | — |
| 2009-02-26 | $41.55 | $43.67 | 4,907,600 | — | — |
| 2009-02-25 | $42.00 | $44.15 | 6,932,700 | — | — |
| 2009-02-24 | $42.55 | $44.72 | 6,083,600 | — | — |
| 2009-02-23 | $41.17 | $43.27 | 6,430,200 | — | — |
| 2009-02-20 | $42.76 | $44.94 | 6,996,200 | — | — |
| 2009-02-19 | $42.62 | $44.80 | 5,451,200 | — | — |
| 2009-02-18 | $42.38 | $44.54 | 6,191,500 | — | — |
| 2009-02-17 | $42.12 | $44.27 | 6,194,100 | — | — |
| 2009-02-13 | $42.76 | $44.94 | 4,873,100 | — | — |
| 2009-02-12 | $44.32 | $46.58 | 6,573,000 | — | — |
| 2009-02-11 | $43.54 | $45.76 | 4,778,800 | — | — |
| 2009-02-10 | $43.97 | $46.05 | 6,590,400 | — | — |
| 2009-02-09 | $45.17 | $47.30 | 5,332,500 | — | — |
| 2009-02-06 | $45.21 | $47.35 | 8,261,300 | — | — |
| 2009-02-05 | $43.83 | $45.90 | 9,886,100 | — | — |
| 2009-02-04 | $42.98 | $45.01 | 20,971,900 | — | — |
| 2009-02-03 | $46.12 | $48.30 | 5,326,400 | — | — |
| 2009-02-02 | $45.30 | $47.44 | 4,782,600 | — | — |
| 2009-01-30 | $45.03 | $47.16 | 6,682,800 | — | — |
| 2009-01-29 | $46.45 | $48.65 | 4,706,600 | — | — |
| 2009-01-28 | $47.81 | $50.07 | 5,163,300 | — | — |
| 2009-01-27 | $47.90 | $50.16 | 4,085,300 | — | — |
| 2009-01-26 | $47.35 | $49.59 | 4,091,900 | — | — |
| 2009-01-23 | $46.97 | $49.19 | 4,906,200 | — | — |
| 2009-01-22 | $47.45 | $49.69 | 6,144,900 | — | — |
| 2009-01-21 | $47.90 | $50.16 | 6,242,200 | — | — |
| 2009-01-20 | $47.22 | $49.45 | 7,370,300 | — | — |
| 2009-01-16 | $48.80 | $51.11 | 6,413,000 | — | — |
| 2009-01-15 | $48.47 | $50.76 | 6,015,900 | — | — |
| 2009-01-14 | $47.63 | $49.88 | 7,906,800 | — | — |
| 2009-01-13 | $48.94 | $51.25 | 6,310,400 | — | — |
| 2009-01-12 | $49.43 | $51.77 | 4,812,900 | — | — |
| 2009-01-09 | $49.14 | $51.46 | 4,577,100 | — | — |
| 2009-01-08 | $50.65 | $53.04 | 7,287,100 | — | — |
| 2009-01-07 | $50.12 | $52.49 | 6,870,000 | — | — |
| 2009-01-06 | $51.45 | $53.88 | 6,472,900 | — | — |
| 2009-01-05 | $52.29 | $54.76 | 5,890,900 | — | — |
| 2009-01-02 | $53.35 | $55.87 | 3,687,200 | — | — |