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 | $76.99 | $324.32 | 4,246,600 | — | — |
| 2009-12-30 | $77.65 | $327.10 | 4,300,800 | — | — |
| 2009-12-29 | $77.21 | $325.24 | 4,810,600 | — | — |
| 2009-12-28 | $77.77 | $327.60 | 4,192,800 | — | — |
| 2009-12-24 | $77.43 | $326.17 | 2,565,500 | — | — |
| 2009-12-23 | $77.04 | $324.53 | 7,342,600 | — | — |
| 2009-12-22 | $77.49 | $326.42 | 6,770,300 | — | — |
| 2009-12-21 | $77.50 | $326.47 | 6,742,500 | — | — |
| 2009-12-18 | $76.90 | $323.94 | 16,605,200 | — | — |
| 2009-12-17 | $76.78 | $323.43 | 8,997,500 | — | — |
| 2009-12-16 | $77.89 | $328.11 | 12,169,800 | — | — |
| 2009-12-15 | $77.37 | $325.92 | 10,296,900 | — | — |
| 2009-12-14 | $77.26 | $325.46 | 8,525,900 | — | — |
| 2009-12-11 | $77.76 | $327.56 | 6,707,000 | — | — |
| 2009-12-10 | $77.42 | $326.13 | 10,864,100 | — | — |
| 2009-12-09 | $77.06 | $324.61 | 7,164,500 | — | — |
| 2009-12-08 | $76.76 | $323.35 | 9,061,700 | — | — |
| 2009-12-07 | $78.17 | $329.29 | 7,518,800 | — | — |
| 2009-12-04 | $78.07 | $328.87 | 9,971,300 | — | — |
| 2009-12-03 | $77.96 | $328.40 | 7,624,200 | — | — |
| 2009-12-02 | $78.73 | $331.65 | 6,316,200 | — | — |
| 2009-12-01 | $79.06 | $333.04 | 7,209,500 | — | — |
| 2009-11-30 | $78.04 | $328.74 | 9,299,800 | — | — |
| 2009-11-27 | $78.17 | $329.29 | 5,649,700 | — | — |
| 2009-11-25 | $79.64 | $335.48 | 7,543,700 | — | — |
| 2009-11-24 | $79.03 | $332.91 | 8,528,300 | — | — |
| 2009-11-23 | $78.74 | $331.69 | 8,986,100 | — | — |
| 2009-11-20 | $76.77 | $323.39 | 10,630,700 | — | — |
| 2009-11-19 | $77.34 | $325.79 | 8,863,500 | — | — |
| 2009-11-18 | $78.92 | $332.45 | 7,309,200 | — | — |
| 2009-11-17 | $78.81 | $331.98 | 6,740,900 | — | — |
| 2009-11-16 | $78.61 | $331.14 | 8,952,600 | — | — |
| 2009-11-13 | $77.94 | $325.46 | 7,898,700 | — | — |
| 2009-11-12 | $77.42 | $323.28 | 8,604,200 | — | — |
| 2009-11-11 | $78.51 | $327.84 | 7,912,700 | — | — |
| 2009-11-10 | $78.34 | $327.13 | 10,638,200 | — | — |
| 2009-11-09 | $77.66 | $324.29 | 13,749,300 | — | — |
| 2009-11-06 | $77.53 | $323.74 | 7,746,600 | — | — |
| 2009-11-05 | $77.24 | $322.53 | 9,346,100 | — | — |
| 2009-11-04 | $76.28 | $318.52 | 10,695,700 | — | — |
| 2009-11-03 | $76.70 | $320.28 | 8,714,500 | — | — |
| 2009-11-02 | $76.64 | $320.03 | 11,207,900 | — | — |
| 2009-10-30 | $76.54 | $319.61 | 19,335,400 | — | — |
| 2009-10-29 | $77.95 | $325.50 | 14,869,300 | — | — |
| 2009-10-28 | $75.89 | $316.89 | 11,992,600 | — | — |
| 2009-10-27 | $76.59 | $319.82 | 9,573,800 | — | — |
| 2009-10-26 | $75.45 | $315.06 | 11,143,100 | — | — |
| 2009-10-23 | $76.68 | $320.19 | 8,329,200 | — | — |
| 2009-10-22 | $77.29 | $322.74 | 12,671,400 | — | — |
| 2009-10-21 | $76.97 | $321.40 | 8,670,700 | — | — |
| 2009-10-20 | $77.03 | $321.66 | 8,161,100 | — | — |
| 2009-10-19 | $77.66 | $324.29 | 8,213,600 | — | — |
| 2009-10-16 | $76.81 | $320.74 | 9,872,000 | — | — |
| 2009-10-15 | $76.69 | $320.24 | 10,286,700 | — | — |
| 2009-10-14 | $75.46 | $315.10 | 9,284,200 | — | — |
| 2009-10-13 | $74.07 | $309.30 | 9,040,600 | — | — |
| 2009-10-12 | $73.67 | $307.62 | 6,790,200 | — | — |
| 2009-10-09 | $72.76 | $303.83 | 8,812,300 | — | — |
| 2009-10-08 | $71.45 | $298.35 | 10,122,200 | — | — |
| 2009-10-07 | $70.51 | $294.43 | 6,933,700 | — | — |
| 2009-10-06 | $70.56 | $294.64 | 8,461,400 | — | — |
| 2009-10-05 | $69.39 | $289.75 | 9,777,800 | — | — |
| 2009-10-02 | $68.14 | $284.53 | 8,963,500 | — | — |
| 2009-10-01 | $68.81 | $287.33 | 9,249,900 | — | — |
| 2009-09-30 | $70.43 | $294.10 | 13,851,300 | — | — |
| 2009-09-29 | $70.91 | $296.10 | 7,859,100 | — | — |
| 2009-09-28 | $71.70 | $299.40 | 6,022,900 | — | — |
| 2009-09-25 | $70.66 | $295.06 | 7,253,000 | — | — |
| 2009-09-24 | $70.71 | $295.26 | 10,006,100 | — | — |
| 2009-09-23 | $71.37 | $298.02 | 9,853,100 | — | — |
| 2009-09-22 | $72.63 | $303.28 | 7,084,700 | — | — |
| 2009-09-21 | $72.05 | $300.86 | 9,375,200 | — | — |
| 2009-09-18 | $72.64 | $303.32 | 16,088,900 | — | — |
| 2009-09-17 | $71.97 | $300.53 | 8,641,400 | — | — |
| 2009-09-16 | $72.45 | $302.53 | 11,082,100 | — | — |
| 2009-09-15 | $71.63 | $299.11 | 10,419,000 | — | — |
| 2009-09-14 | $71.04 | $296.64 | 7,194,400 | — | — |
| 2009-09-11 | $70.75 | $295.43 | 9,905,800 | — | — |
| 2009-09-10 | $71.45 | $298.35 | 9,772,300 | — | — |
| 2009-09-09 | $70.33 | $293.68 | 8,028,300 | — | — |
| 2009-09-08 | $70.48 | $294.30 | 9,683,100 | — | — |
| 2009-09-04 | $68.96 | $287.96 | 6,137,600 | — | — |
| 2009-09-03 | $68.33 | $285.33 | 7,238,400 | — | — |
| 2009-09-02 | $68.04 | $284.12 | 8,070,700 | — | — |
| 2009-09-01 | $68.48 | $285.95 | 11,748,200 | — | — |
| 2009-08-31 | $69.94 | $292.05 | 8,048,200 | — | — |
| 2009-08-28 | $70.68 | $295.14 | 7,307,000 | — | — |
| 2009-08-27 | $71.00 | $296.48 | 8,321,900 | — | — |
| 2009-08-26 | $71.09 | $296.85 | 7,233,600 | — | — |
| 2009-08-25 | $70.65 | $295.01 | 11,391,400 | — | — |
| 2009-08-24 | $70.76 | $295.47 | 9,749,000 | — | — |
| 2009-08-21 | $69.73 | $291.17 | 15,265,900 | — | — |
| 2009-08-20 | $68.62 | $286.54 | 7,957,000 | — | — |
| 2009-08-19 | $68.16 | $284.62 | 11,183,300 | — | — |
| 2009-08-18 | $66.94 | $279.52 | 7,872,300 | — | — |
| 2009-08-17 | $66.59 | $278.06 | 13,435,800 | — | — |
| 2009-08-14 | $68.63 | $283.74 | 8,835,100 | — | — |
| 2009-08-13 | $68.53 | $283.33 | 8,299,700 | — | — |
| 2009-08-12 | $68.72 | $284.11 | 8,962,200 | — | — |
| 2009-08-11 | $67.94 | $280.89 | 9,080,700 | — | — |
| 2009-08-10 | $69.23 | $286.22 | 7,914,600 | — | — |
| 2009-08-07 | $69.50 | $287.34 | 9,086,500 | — | — |
| 2009-08-06 | $69.25 | $286.30 | 8,660,700 | — | — |
| 2009-08-05 | $69.79 | $288.54 | 9,231,300 | — | — |
| 2009-08-04 | $70.41 | $291.10 | 9,692,400 | — | — |
| 2009-08-03 | $70.40 | $291.06 | 13,222,100 | — | — |
| 2009-07-31 | $69.47 | $287.21 | 16,302,600 | — | — |
| 2009-07-30 | $67.70 | $279.89 | 11,541,900 | — | — |
| 2009-07-29 | $67.12 | $277.50 | 10,749,700 | — | — |
| 2009-07-28 | $68.34 | $282.54 | 10,773,100 | — | — |
| 2009-07-27 | $68.85 | $284.65 | 7,844,300 | — | — |
| 2009-07-24 | $68.43 | $282.91 | 8,897,100 | — | — |
| 2009-07-23 | $67.89 | $280.68 | 11,272,000 | — | — |
| 2009-07-22 | $65.94 | $272.62 | 9,911,400 | — | — |
| 2009-07-21 | $66.25 | $273.90 | 9,759,500 | — | — |
| 2009-07-20 | $65.64 | $271.38 | 9,632,300 | — | — |
| 2009-07-17 | $65.12 | $269.23 | 11,911,100 | — | — |
| 2009-07-16 | $64.89 | $268.28 | 10,292,100 | — | — |
| 2009-07-15 | $64.57 | $266.95 | 13,601,500 | — | — |
| 2009-07-14 | $63.00 | $260.46 | 12,881,000 | — | — |
| 2009-07-13 | $62.44 | $258.15 | 15,929,100 | — | — |
| 2009-07-10 | $61.40 | $253.85 | 16,790,000 | — | — |
| 2009-07-09 | $63.08 | $260.79 | 8,580,300 | — | — |
| 2009-07-08 | $62.78 | $259.55 | 11,905,600 | — | — |
| 2009-07-07 | $62.70 | $259.22 | 9,519,400 | — | — |
| 2009-07-06 | $64.14 | $265.18 | 10,673,300 | — | — |
| 2009-07-02 | $64.42 | $266.33 | 10,747,800 | — | — |
| 2009-07-01 | $66.52 | $275.02 | 10,397,100 | — | — |
| 2009-06-30 | $66.25 | $273.90 | 12,772,700 | — | — |
| 2009-06-29 | $66.88 | $276.50 | 10,288,800 | — | — |
| 2009-06-26 | $65.95 | $272.66 | 11,011,600 | — | — |
| 2009-06-25 | $66.87 | $276.46 | 12,828,800 | — | — |
| 2009-06-24 | $65.72 | $271.71 | 11,633,300 | — | — |
| 2009-06-23 | $65.96 | $272.70 | 13,029,800 | — | — |
| 2009-06-22 | $65.76 | $271.87 | 16,404,600 | — | — |
| 2009-06-19 | $68.06 | $281.38 | 16,452,900 | — | — |
| 2009-06-18 | $68.43 | $282.91 | 10,478,700 | — | — |
| 2009-06-17 | $68.83 | $284.57 | 15,484,700 | — | — |
| 2009-06-16 | $69.88 | $288.91 | 11,267,000 | — | — |
| 2009-06-15 | $71.08 | $293.87 | 13,317,100 | — | — |
| 2009-06-12 | $72.67 | $300.44 | 13,931,600 | — | — |
| 2009-06-11 | $71.90 | $297.26 | 14,600,000 | — | — |
| 2009-06-10 | $70.22 | $290.31 | 14,356,300 | — | — |
| 2009-06-09 | $70.19 | $290.19 | 10,021,900 | — | — |
| 2009-06-08 | $69.58 | $287.67 | 9,557,700 | — | — |
| 2009-06-05 | $69.37 | $286.80 | 11,204,400 | — | — |
| 2009-06-04 | $69.79 | $288.54 | 11,298,900 | — | — |
| 2009-06-03 | $68.26 | $282.21 | 14,907,700 | — | — |
| 2009-06-02 | $69.35 | $286.72 | 10,311,000 | — | — |
| 2009-06-01 | $69.21 | $286.14 | 14,222,500 | — | — |
| 2009-05-29 | $66.67 | $275.64 | 12,171,400 | — | — |
| 2009-05-28 | $65.81 | $272.08 | 12,182,800 | — | — |
| 2009-05-27 | $64.57 | $266.95 | 12,209,300 | — | — |
| 2009-05-26 | $65.66 | $271.46 | 12,018,200 | — | — |
| 2009-05-22 | $64.44 | $266.42 | 8,779,000 | — | — |
| 2009-05-21 | $64.47 | $266.54 | 12,463,000 | — | — |
| 2009-05-20 | $65.21 | $269.60 | 17,617,900 | — | — |
| 2009-05-19 | $65.86 | $272.29 | 14,223,600 | — | — |
| 2009-05-18 | $66.03 | $272.99 | 13,480,100 | — | — |
| 2009-05-15 | $65.88 | $272.37 | 12,322,900 | — | — |
| 2009-05-14 | $67.85 | $277.83 | 10,051,900 | — | — |
| 2009-05-13 | $68.10 | $278.85 | 12,437,000 | — | — |
| 2009-05-12 | $69.19 | $283.31 | 11,313,500 | — | — |
| 2009-05-11 | $68.00 | $278.44 | 13,520,700 | — | — |
| 2009-05-08 | $70.38 | $288.19 | 13,931,400 | — | — |
| 2009-05-07 | $67.98 | $278.36 | 12,338,700 | — | — |
| 2009-05-06 | $68.11 | $278.89 | 14,107,200 | — | — |
| 2009-05-05 | $65.75 | $269.23 | 12,678,800 | — | — |
| 2009-05-04 | $66.68 | $273.04 | 15,224,400 | — | — |
| 2009-05-01 | $66.87 | $273.81 | 12,003,200 | — | — |
| 2009-04-30 | $66.10 | $270.66 | 14,107,700 | — | — |
| 2009-04-29 | $67.56 | $276.64 | 11,666,100 | — | — |
| 2009-04-28 | $65.99 | $270.21 | 9,261,500 | — | — |
| 2009-04-27 | $65.41 | $267.84 | 12,303,400 | — | — |
| 2009-04-24 | $66.60 | $272.71 | 12,615,100 | — | — |
| 2009-04-23 | $65.53 | $268.33 | 12,370,800 | — | — |
| 2009-04-22 | $63.75 | $261.04 | 11,932,800 | — | — |
| 2009-04-21 | $64.88 | $265.67 | 12,569,800 | — | — |
| 2009-04-20 | $63.87 | $261.53 | 11,753,300 | — | — |
| 2009-04-17 | $66.01 | $270.29 | 12,660,500 | — | — |
| 2009-04-16 | $65.93 | $269.97 | 11,959,400 | — | — |
| 2009-04-15 | $66.70 | $273.12 | 11,219,200 | — | — |
| 2009-04-14 | $66.58 | $272.63 | 12,971,500 | — | — |
| 2009-04-13 | $67.98 | $278.36 | 12,614,700 | — | — |
| 2009-04-09 | $69.23 | $283.48 | 11,057,900 | — | — |
| 2009-04-08 | $68.48 | $280.41 | 11,238,900 | — | — |
| 2009-04-07 | $68.40 | $280.08 | 11,086,000 | — | — |
| 2009-04-06 | $69.89 | $286.18 | 10,430,600 | — | — |
| 2009-04-03 | $70.48 | $288.60 | 11,574,700 | — | — |
| 2009-04-02 | $70.31 | $287.90 | 18,069,100 | — | — |
| 2009-04-01 | $68.30 | $279.67 | 14,299,000 | — | — |
| 2009-03-31 | $67.24 | $275.33 | 18,691,400 | — | — |
| 2009-03-30 | $66.80 | $273.53 | 14,304,800 | — | — |
| 2009-03-27 | $68.90 | $282.13 | 12,842,400 | — | — |
| 2009-03-26 | $70.17 | $287.33 | 15,904,600 | — | — |
| 2009-03-25 | $69.70 | $285.40 | 16,723,400 | — | — |
| 2009-03-24 | $68.97 | $282.41 | 15,391,900 | — | — |
| 2009-03-23 | $69.15 | $283.15 | 20,321,200 | — | — |
| 2009-03-20 | $64.71 | $264.97 | 23,811,700 | — | — |
| 2009-03-19 | $67.13 | $274.88 | 17,221,600 | — | — |
| 2009-03-18 | $66.59 | $272.67 | 17,843,100 | — | — |
| 2009-03-17 | $65.31 | $267.43 | 14,726,900 | — | — |
| 2009-03-16 | $62.94 | $257.72 | 13,272,000 | — | — |
| 2009-03-13 | $62.91 | $257.60 | 14,355,400 | — | — |
| 2009-03-12 | $63.40 | $259.61 | 15,602,800 | — | — |
| 2009-03-11 | $61.22 | $250.68 | 15,360,800 | — | — |
| 2009-03-10 | $61.78 | $252.97 | 21,943,900 | — | — |
| 2009-03-09 | $58.28 | $238.64 | 17,666,400 | — | — |
| 2009-03-06 | $58.27 | $238.60 | 22,099,300 | — | — |
| 2009-03-05 | $56.46 | $231.19 | 22,266,000 | — | — |
| 2009-03-04 | $59.28 | $242.74 | 19,092,400 | — | — |
| 2009-03-03 | $57.73 | $236.39 | 19,266,800 | — | — |
| 2009-03-02 | $57.62 | $235.94 | 19,315,900 | — | — |
| 2009-02-27 | $60.71 | $248.59 | 20,502,100 | — | — |
| 2009-02-26 | $63.17 | $258.66 | 15,711,000 | — | — |
| 2009-02-25 | $63.50 | $260.02 | 26,680,400 | — | — |
| 2009-02-24 | $65.28 | $267.30 | 19,231,300 | — | — |
| 2009-02-23 | $62.94 | $257.72 | 18,809,700 | — | — |
| 2009-02-20 | $65.07 | $266.44 | 19,885,500 | — | — |
| 2009-02-19 | $66.68 | $273.04 | 10,164,600 | — | — |
| 2009-02-18 | $66.12 | $270.74 | 12,564,000 | — | — |
| 2009-02-17 | $66.18 | $270.99 | 18,834,600 | — | — |
| 2009-02-13 | $69.73 | $285.53 | 10,852,400 | — | — |
| 2009-02-12 | $69.86 | $286.06 | 17,237,200 | — | — |
| 2009-02-11 | $71.26 | $289.13 | 15,533,700 | — | — |
| 2009-02-10 | $71.12 | $288.56 | 20,150,600 | — | — |
| 2009-02-09 | $74.42 | $301.95 | 14,894,400 | — | — |
| 2009-02-06 | $74.90 | $303.90 | 13,345,400 | — | — |
| 2009-02-05 | $73.25 | $297.20 | 14,933,800 | — | — |
| 2009-02-04 | $71.60 | $290.51 | 12,058,000 | — | — |
| 2009-02-03 | $71.64 | $290.67 | 12,509,600 | — | — |
| 2009-02-02 | $70.29 | $285.19 | 12,445,000 | — | — |
| 2009-01-30 | $70.52 | $286.13 | 17,880,000 | — | — |
| 2009-01-29 | $70.62 | $286.53 | 15,780,500 | — | — |
| 2009-01-28 | $73.79 | $299.39 | 14,649,100 | — | — |
| 2009-01-27 | $72.09 | $292.50 | 13,632,700 | — | — |
| 2009-01-26 | $71.29 | $289.25 | 14,023,100 | — | — |
| 2009-01-23 | $70.82 | $287.34 | 13,422,100 | — | — |
| 2009-01-22 | $69.95 | $283.81 | 14,320,100 | — | — |
| 2009-01-21 | $71.23 | $289.01 | 15,889,900 | — | — |
| 2009-01-20 | $68.31 | $277.16 | 16,084,200 | — | — |
| 2009-01-16 | $71.74 | $291.08 | 15,594,800 | — | — |
| 2009-01-15 | $70.77 | $287.14 | 19,293,100 | — | — |
| 2009-01-14 | $69.69 | $282.76 | 15,142,400 | — | — |
| 2009-01-13 | $71.82 | $291.40 | 14,378,800 | — | — |
| 2009-01-12 | $70.82 | $287.34 | 14,195,500 | — | — |
| 2009-01-09 | $72.82 | $295.46 | 14,182,600 | — | — |
| 2009-01-08 | $74.24 | $301.22 | 11,397,200 | — | — |
| 2009-01-07 | $73.96 | $300.08 | 12,804,300 | — | — |
| 2009-01-06 | $77.35 | $313.84 | 15,894,500 | — | — |
| 2009-01-05 | $76.66 | $311.04 | 16,954,500 | — | — |
| 2009-01-02 | $76.52 | $310.47 | 13,695,900 | — | — |