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
- 1996-12-17 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 | $60.38 | $63.14 | 508,100 | — | — |
| 2009-12-30 | $61.29 | $64.09 | 366,800 | — | — |
| 2009-12-29 | $61.61 | $64.43 | 423,700 | — | — |
| 2009-12-28 | $61.54 | $64.35 | 492,700 | — | — |
| 2009-12-24 | $61.58 | $64.40 | 192,100 | — | — |
| 2009-12-23 | $61.35 | $64.16 | 571,000 | — | — |
| 2009-12-22 | $61.45 | $64.26 | 804,900 | — | — |
| 2009-12-21 | $61.65 | $64.47 | 683,000 | — | — |
| 2009-12-18 | $60.93 | $63.72 | 1,406,400 | — | — |
| 2009-12-17 | $60.88 | $63.66 | 909,800 | — | — |
| 2009-12-16 | $61.75 | $64.57 | 943,000 | — | — |
| 2009-12-15 | $62.07 | $64.91 | 1,022,000 | — | — |
| 2009-12-14 | $61.44 | $64.25 | 1,274,100 | — | — |
| 2009-12-11 | $60.43 | $63.19 | 1,561,900 | — | — |
| 2009-12-10 | $59.26 | $61.97 | 1,001,300 | — | — |
| 2009-12-09 | $58.79 | $61.48 | 782,400 | — | — |
| 2009-12-08 | $58.88 | $61.57 | 798,300 | — | — |
| 2009-12-07 | $59.03 | $61.73 | 891,800 | — | — |
| 2009-12-04 | $58.24 | $60.90 | 876,300 | — | — |
| 2009-12-03 | $57.75 | $60.39 | 835,200 | — | — |
| 2009-12-02 | $58.63 | $61.31 | 873,300 | — | — |
| 2009-12-01 | $58.56 | $61.24 | 1,130,100 | — | — |
| 2009-11-30 | $57.94 | $60.59 | 1,054,500 | — | — |
| 2009-11-27 | $58.27 | $60.93 | 332,000 | — | — |
| 2009-11-25 | $59.04 | $61.74 | 571,500 | — | — |
| 2009-11-24 | $58.85 | $61.54 | 917,400 | — | — |
| 2009-11-23 | $58.79 | $61.48 | 1,163,700 | — | — |
| 2009-11-20 | $58.15 | $60.81 | 1,332,000 | — | — |
| 2009-11-19 | $58.13 | $60.79 | 1,095,400 | — | — |
| 2009-11-18 | $58.48 | $61.15 | 893,100 | — | — |
| 2009-11-17 | $59.07 | $61.77 | 1,030,600 | — | — |
| 2009-11-16 | $59.42 | $62.14 | 1,003,500 | — | — |
| 2009-11-13 | $58.64 | $61.32 | 1,192,200 | — | — |
| 2009-11-12 | $58.16 | $60.82 | 1,197,700 | — | — |
| 2009-11-11 | $58.14 | $60.80 | 1,239,400 | — | — |
| 2009-11-10 | $58.54 | $61.22 | 997,200 | — | — |
| 2009-11-09 | $58.69 | $61.37 | 1,413,700 | — | — |
| 2009-11-06 | $57.84 | $60.49 | 1,181,200 | — | — |
| 2009-11-05 | $57.60 | $60.23 | 885,500 | — | — |
| 2009-11-04 | $56.59 | $59.18 | 1,465,600 | — | — |
| 2009-11-03 | $56.61 | $59.20 | 1,438,400 | — | — |
| 2009-11-02 | $56.13 | $58.70 | 1,409,700 | — | — |
| 2009-10-30 | $55.93 | $58.49 | 1,385,800 | — | — |
| 2009-10-29 | $56.81 | $59.41 | 1,766,600 | — | — |
| 2009-10-28 | $55.90 | $58.46 | 1,719,500 | — | — |
| 2009-10-27 | $56.15 | $58.72 | 932,600 | — | — |
| 2009-10-26 | $55.98 | $58.54 | 910,700 | — | — |
| 2009-10-23 | $56.32 | $58.90 | 1,128,000 | — | — |
| 2009-10-22 | $56.85 | $59.45 | 2,078,900 | — | — |
| 2009-10-21 | $56.25 | $58.82 | 2,189,700 | — | — |
| 2009-10-20 | $56.63 | $59.22 | 2,517,400 | — | — |
| 2009-10-19 | $56.71 | $59.30 | 1,968,100 | — | — |
| 2009-10-16 | $55.16 | $57.68 | 1,385,100 | — | — |
| 2009-10-15 | $55.60 | $58.14 | 1,281,300 | — | — |
| 2009-10-14 | $55.44 | $57.98 | 1,117,100 | — | — |
| 2009-10-13 | $54.29 | $56.77 | 939,300 | — | — |
| 2009-10-12 | $54.61 | $57.11 | 1,079,800 | — | — |
| 2009-10-09 | $54.93 | $57.44 | 999,000 | — | — |
| 2009-10-08 | $53.93 | $56.40 | 1,190,300 | — | — |
| 2009-10-07 | $53.34 | $55.78 | 972,200 | — | — |
| 2009-10-06 | $52.97 | $55.39 | 975,900 | — | — |
| 2009-10-05 | $52.53 | $54.93 | 1,359,800 | — | — |
| 2009-10-02 | $52.08 | $54.46 | 1,401,100 | — | — |
| 2009-10-01 | $51.69 | $54.05 | 1,307,800 | — | — |
| 2009-09-30 | $52.19 | $54.58 | 1,197,600 | — | — |
| 2009-09-29 | $52.26 | $54.55 | 1,180,100 | — | — |
| 2009-09-28 | $52.63 | $54.93 | 1,327,200 | — | — |
| 2009-09-25 | $52.19 | $54.47 | 1,706,400 | — | — |
| 2009-09-24 | $52.41 | $54.70 | 1,781,000 | — | — |
| 2009-09-23 | $53.28 | $55.61 | 2,216,100 | — | — |
| 2009-09-22 | $53.22 | $55.55 | 7,609,900 | — | — |
| 2009-09-21 | $51.49 | $53.74 | 2,437,800 | — | — |
| 2009-09-18 | $51.00 | $53.23 | 3,194,000 | — | — |
| 2009-09-17 | $51.25 | $53.49 | 3,505,800 | — | — |
| 2009-09-16 | $52.35 | $54.64 | 2,741,400 | — | — |
| 2009-09-15 | $53.24 | $55.57 | 2,291,400 | — | — |
| 2009-09-14 | $54.34 | $56.72 | 1,305,600 | — | — |
| 2009-09-11 | $54.22 | $56.59 | 1,194,600 | — | — |
| 2009-09-10 | $54.55 | $56.94 | 798,400 | — | — |
| 2009-09-09 | $53.82 | $56.17 | 1,174,900 | — | — |
| 2009-09-08 | $53.35 | $55.68 | 2,042,400 | — | — |
| 2009-09-04 | $54.22 | $56.59 | 890,100 | — | — |
| 2009-09-03 | $53.65 | $56.00 | 1,273,700 | — | — |
| 2009-09-02 | $53.02 | $55.34 | 1,462,300 | — | — |
| 2009-09-01 | $52.93 | $55.24 | 1,679,500 | — | — |
| 2009-08-31 | $53.96 | $56.32 | 1,463,000 | — | — |
| 2009-08-28 | $54.81 | $57.21 | 972,100 | — | — |
| 2009-08-27 | $55.34 | $57.76 | 1,020,100 | — | — |
| 2009-08-26 | $55.31 | $57.73 | 1,569,400 | — | — |
| 2009-08-25 | $55.38 | $57.80 | 1,497,300 | — | — |
| 2009-08-24 | $55.30 | $57.72 | 830,200 | — | — |
| 2009-08-21 | $54.89 | $57.29 | 1,125,100 | — | — |
| 2009-08-20 | $54.57 | $56.96 | 958,200 | — | — |
| 2009-08-19 | $53.88 | $56.24 | 938,900 | — | — |
| 2009-08-18 | $53.57 | $55.91 | 890,400 | — | — |
| 2009-08-17 | $54.33 | $56.71 | 1,088,700 | — | — |
| 2009-08-14 | $53.73 | $56.08 | 859,800 | — | — |
| 2009-08-13 | $53.97 | $56.33 | 844,400 | — | — |
| 2009-08-12 | $53.62 | $55.96 | 772,200 | — | — |
| 2009-08-11 | $53.36 | $55.69 | 1,333,000 | — | — |
| 2009-08-10 | $53.78 | $56.13 | 1,342,400 | — | — |
| 2009-08-07 | $53.29 | $55.62 | 1,316,800 | — | — |
| 2009-08-06 | $53.10 | $55.42 | 1,821,900 | — | — |
| 2009-08-05 | $52.63 | $54.93 | 1,419,300 | — | — |
| 2009-08-04 | $53.59 | $55.93 | 1,753,800 | — | — |
| 2009-08-03 | $53.81 | $56.16 | 2,196,700 | — | — |
| 2009-07-31 | $54.62 | $57.01 | 1,890,600 | — | — |
| 2009-07-30 | $54.37 | $56.75 | 1,613,100 | — | — |
| 2009-07-29 | $55.21 | $57.62 | 2,869,100 | — | — |
| 2009-07-28 | $53.73 | $56.08 | 5,219,700 | — | — |
| 2009-07-27 | $55.52 | $57.95 | 1,256,600 | — | — |
| 2009-07-24 | $55.94 | $58.39 | 1,160,100 | — | — |
| 2009-07-23 | $55.39 | $57.81 | 1,748,800 | — | — |
| 2009-07-22 | $55.14 | $57.55 | 1,723,400 | — | — |
| 2009-07-21 | $55.78 | $58.22 | 3,075,300 | — | — |
| 2009-07-20 | $56.01 | $58.46 | 1,887,100 | — | — |
| 2009-07-17 | $55.88 | $58.32 | 904,400 | — | — |
| 2009-07-16 | $56.07 | $58.52 | 1,069,600 | — | — |
| 2009-07-15 | $55.24 | $57.66 | 1,388,100 | — | — |
| 2009-07-14 | $54.74 | $57.13 | 1,021,500 | — | — |
| 2009-07-13 | $54.68 | $57.07 | 830,500 | — | — |
| 2009-07-10 | $54.14 | $56.51 | 1,284,500 | — | — |
| 2009-07-09 | $54.98 | $57.38 | 1,575,200 | — | — |
| 2009-07-08 | $56.07 | $58.52 | 1,740,700 | — | — |
| 2009-07-07 | $55.87 | $58.31 | 1,336,700 | — | — |
| 2009-07-06 | $55.90 | $58.34 | 1,067,500 | — | — |
| 2009-07-02 | $55.00 | $57.41 | 1,896,500 | — | — |
| 2009-07-01 | $56.73 | $59.21 | 1,060,500 | — | — |
| 2009-06-30 | $56.43 | $58.79 | 1,268,600 | — | — |
| 2009-06-29 | $56.14 | $58.49 | 877,500 | — | — |
| 2009-06-26 | $55.25 | $57.56 | 1,453,800 | — | — |
| 2009-06-25 | $55.89 | $58.23 | 1,665,500 | — | — |
| 2009-06-24 | $54.28 | $56.55 | 1,595,800 | — | — |
| 2009-06-23 | $52.92 | $55.14 | 1,187,600 | — | — |
| 2009-06-22 | $52.81 | $55.02 | 968,400 | — | — |
| 2009-06-19 | $53.75 | $56.00 | 1,881,500 | — | — |
| 2009-06-18 | $53.85 | $56.11 | 1,333,500 | — | — |
| 2009-06-17 | $52.25 | $54.44 | 1,117,200 | — | — |
| 2009-06-16 | $50.60 | $52.72 | 1,072,800 | — | — |
| 2009-06-15 | $50.32 | $52.43 | 1,170,400 | — | — |
| 2009-06-12 | $51.89 | $54.06 | 936,000 | — | — |
| 2009-06-11 | $51.56 | $53.72 | 896,600 | — | — |
| 2009-06-10 | $51.22 | $53.37 | 1,181,400 | — | — |
| 2009-06-09 | $51.20 | $53.34 | 1,022,800 | — | — |
| 2009-06-08 | $51.26 | $53.41 | 1,133,500 | — | — |
| 2009-06-05 | $52.14 | $54.32 | 1,335,800 | — | — |
| 2009-06-04 | $52.91 | $55.13 | 1,031,400 | — | — |
| 2009-06-03 | $53.53 | $55.77 | 868,000 | — | — |
| 2009-06-02 | $53.55 | $55.79 | 863,000 | — | — |
| 2009-06-01 | $52.80 | $55.01 | 1,095,300 | — | — |
| 2009-05-29 | $52.22 | $54.41 | 1,344,600 | — | — |
| 2009-05-28 | $51.61 | $53.77 | 945,500 | — | — |
| 2009-05-27 | $51.28 | $53.43 | 1,006,100 | — | — |
| 2009-05-26 | $51.64 | $53.80 | 1,040,600 | — | — |
| 2009-05-22 | $50.19 | $52.29 | 752,700 | — | — |
| 2009-05-21 | $50.22 | $52.32 | 1,087,300 | — | — |
| 2009-05-20 | $51.25 | $53.40 | 1,463,400 | — | — |
| 2009-05-19 | $51.75 | $53.92 | 1,652,600 | — | — |
| 2009-05-18 | $51.05 | $53.19 | 1,314,200 | — | — |
| 2009-05-15 | $50.40 | $52.51 | 1,454,000 | — | — |
| 2009-05-14 | $51.89 | $54.06 | 989,400 | — | — |
| 2009-05-13 | $51.59 | $53.75 | 940,500 | — | — |
| 2009-05-12 | $52.36 | $54.55 | 1,555,600 | — | — |
| 2009-05-11 | $52.24 | $54.43 | 1,190,200 | — | — |
| 2009-05-08 | $52.24 | $54.43 | 1,136,000 | — | — |
| 2009-05-07 | $52.05 | $54.23 | 1,252,100 | — | — |
| 2009-05-06 | $51.52 | $53.68 | 993,500 | — | — |
| 2009-05-05 | $51.60 | $53.76 | 1,327,400 | — | — |
| 2009-05-04 | $50.90 | $53.03 | 1,314,200 | — | — |
| 2009-05-01 | $50.50 | $52.61 | 1,414,900 | — | — |
| 2009-04-30 | $51.33 | $53.48 | 1,711,000 | — | — |
| 2009-04-29 | $51.42 | $53.57 | 1,334,800 | — | — |
| 2009-04-28 | $51.72 | $53.89 | 1,538,400 | — | — |
| 2009-04-27 | $51.68 | $53.84 | 1,788,600 | — | — |
| 2009-04-24 | $50.23 | $52.33 | 1,018,700 | — | — |
| 2009-04-23 | $50.37 | $52.48 | 2,442,500 | — | — |
| 2009-04-22 | $52.47 | $54.67 | 2,465,900 | — | — |
| 2009-04-21 | $53.43 | $55.67 | 3,767,000 | — | — |
| 2009-04-20 | $50.50 | $52.61 | 1,710,300 | — | — |
| 2009-04-17 | $50.27 | $52.38 | 1,486,900 | — | — |
| 2009-04-16 | $49.40 | $51.47 | 788,400 | — | — |
| 2009-04-15 | $49.13 | $51.19 | 1,221,400 | — | — |
| 2009-04-14 | $48.66 | $50.70 | 983,500 | — | — |
| 2009-04-13 | $48.64 | $50.68 | 784,300 | — | — |
| 2009-04-09 | $48.52 | $50.55 | 775,900 | — | — |
| 2009-04-08 | $47.56 | $49.55 | 749,500 | — | — |
| 2009-04-07 | $47.51 | $49.50 | 928,600 | — | — |
| 2009-04-06 | $47.80 | $49.80 | 967,300 | — | — |
| 2009-04-03 | $47.79 | $49.79 | 872,300 | — | — |
| 2009-04-02 | $48.17 | $50.19 | 1,154,100 | — | — |
| 2009-04-01 | $47.36 | $49.24 | 975,100 | — | — |
| 2009-03-31 | $47.48 | $49.36 | 1,083,500 | — | — |
| 2009-03-30 | $47.04 | $48.91 | 1,193,300 | — | — |
| 2009-03-27 | $46.61 | $48.46 | 1,132,300 | — | — |
| 2009-03-26 | $47.21 | $49.08 | 1,770,500 | — | — |
| 2009-03-25 | $46.77 | $48.63 | 1,460,200 | — | — |
| 2009-03-24 | $46.16 | $47.99 | 1,254,100 | — | — |
| 2009-03-23 | $46.11 | $47.94 | 1,152,100 | — | — |
| 2009-03-20 | $45.02 | $46.81 | 2,394,700 | — | — |
| 2009-03-19 | $44.36 | $46.12 | 1,432,500 | — | — |
| 2009-03-18 | $45.51 | $47.32 | 1,751,900 | — | — |
| 2009-03-17 | $45.77 | $47.59 | 1,753,200 | — | — |
| 2009-03-16 | $46.00 | $47.83 | 1,493,100 | — | — |
| 2009-03-13 | $46.40 | $48.24 | 1,368,600 | — | — |
| 2009-03-12 | $46.01 | $47.84 | 1,360,300 | — | — |
| 2009-03-11 | $44.20 | $45.95 | 1,094,800 | — | — |
| 2009-03-10 | $44.93 | $46.71 | 1,619,000 | — | — |
| 2009-03-09 | $43.46 | $45.18 | 1,425,300 | — | — |
| 2009-03-06 | $44.41 | $46.17 | 1,871,800 | — | — |
| 2009-03-05 | $45.03 | $46.82 | 1,561,200 | — | — |
| 2009-03-04 | $46.29 | $48.13 | 1,550,400 | — | — |
| 2009-03-03 | $45.15 | $46.94 | 1,771,900 | — | — |
| 2009-03-02 | $44.97 | $46.75 | 1,988,700 | — | — |
| 2009-02-27 | $45.83 | $47.65 | 2,842,500 | — | — |
| 2009-02-26 | $48.13 | $50.04 | 1,837,100 | — | — |
| 2009-02-25 | $50.49 | $52.49 | 1,444,800 | — | — |
| 2009-02-24 | $51.35 | $53.39 | 1,756,000 | — | — |
| 2009-02-23 | $49.97 | $51.95 | 1,992,500 | — | — |
| 2009-02-20 | $51.17 | $53.20 | 2,025,400 | — | — |
| 2009-02-19 | $50.85 | $52.87 | 1,264,500 | — | — |
| 2009-02-18 | $50.53 | $52.54 | 1,259,500 | — | — |
| 2009-02-17 | $50.52 | $52.52 | 1,116,700 | — | — |
| 2009-02-13 | $52.03 | $54.09 | 1,929,100 | — | — |
| 2009-02-12 | $51.13 | $53.16 | 2,529,500 | — | — |
| 2009-02-11 | $51.18 | $53.21 | 1,251,000 | — | — |
| 2009-02-10 | $50.62 | $52.63 | 2,208,600 | — | — |
| 2009-02-09 | $52.12 | $54.19 | 1,320,500 | — | — |
| 2009-02-06 | $52.16 | $54.23 | 1,785,600 | — | — |
| 2009-02-05 | $51.25 | $53.28 | 1,674,800 | — | — |
| 2009-02-04 | $50.40 | $52.40 | 2,463,200 | — | — |
| 2009-02-03 | $50.63 | $52.64 | 1,343,500 | — | — |
| 2009-02-02 | $50.05 | $52.04 | 1,168,400 | — | — |
| 2009-01-30 | $49.35 | $51.31 | 1,582,900 | — | — |
| 2009-01-29 | $49.87 | $51.85 | 1,765,900 | — | — |
| 2009-01-28 | $51.25 | $53.28 | 1,912,700 | — | — |
| 2009-01-27 | $50.81 | $52.83 | 1,664,100 | — | — |
| 2009-01-26 | $51.17 | $53.20 | 4,768,100 | — | — |
| 2009-01-23 | $46.58 | $48.43 | 2,150,700 | — | — |
| 2009-01-22 | $47.34 | $49.22 | 1,022,100 | — | — |
| 2009-01-21 | $47.89 | $49.79 | 1,275,400 | — | — |
| 2009-01-20 | $46.73 | $48.58 | 1,028,500 | — | — |
| 2009-01-16 | $48.72 | $50.65 | 1,149,200 | — | — |
| 2009-01-15 | $47.42 | $49.30 | 1,504,200 | — | — |
| 2009-01-14 | $47.27 | $49.15 | 1,017,500 | — | — |
| 2009-01-13 | $48.35 | $50.27 | 1,360,900 | — | — |
| 2009-01-12 | $47.61 | $49.50 | 1,008,600 | — | — |
| 2009-01-09 | $48.02 | $49.93 | 1,335,200 | — | — |
| 2009-01-08 | $48.92 | $50.86 | 1,692,500 | — | — |
| 2009-01-07 | $49.20 | $51.15 | 2,047,800 | — | — |
| 2009-01-06 | $48.50 | $50.32 | 4,298,100 | — | — |
| 2009-01-05 | $51.53 | $53.46 | 1,926,900 | — | — |
| 2009-01-02 | $52.86 | $54.84 | 1,199,900 | — | — |