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
- 1985-07-22 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 | $73.50 | $81.51 | 1,784,200 | — | — |
| 2009-12-30 | $74.08 | $82.16 | 2,254,000 | — | — |
| 2009-12-29 | $74.20 | $82.29 | 3,363,900 | — | — |
| 2009-12-28 | $74.06 | $82.14 | 2,704,500 | — | — |
| 2009-12-24 | $73.02 | $80.98 | 1,162,800 | — | — |
| 2009-12-23 | $72.15 | $80.02 | 2,877,400 | — | — |
| 2009-12-22 | $71.09 | $78.84 | 2,717,200 | — | — |
| 2009-12-21 | $70.65 | $78.35 | 3,044,900 | — | — |
| 2009-12-18 | $69.56 | $77.15 | 6,356,600 | — | — |
| 2009-12-17 | $68.70 | $76.19 | 5,663,200 | — | — |
| 2009-12-16 | $67.87 | $75.27 | 4,275,200 | — | — |
| 2009-12-15 | $66.37 | $73.61 | 5,334,100 | — | — |
| 2009-12-14 | $66.80 | $74.08 | 9,141,400 | — | — |
| 2009-12-11 | $63.89 | $70.86 | 3,580,600 | — | — |
| 2009-12-10 | $64.04 | $70.85 | 4,261,500 | — | — |
| 2009-12-09 | $63.46 | $70.20 | 4,284,000 | — | — |
| 2009-12-08 | $63.80 | $70.58 | 3,810,100 | — | — |
| 2009-12-07 | $65.79 | $72.78 | 3,389,000 | — | — |
| 2009-12-04 | $66.16 | $73.19 | 4,587,700 | — | — |
| 2009-12-03 | $66.26 | $73.30 | 5,279,600 | — | — |
| 2009-12-02 | $67.58 | $74.76 | 2,723,000 | — | — |
| 2009-12-01 | $68.59 | $75.88 | 3,148,000 | — | — |
| 2009-11-30 | $67.35 | $74.51 | 4,333,500 | — | — |
| 2009-11-27 | $67.48 | $74.65 | 2,787,700 | — | — |
| 2009-11-25 | $68.80 | $76.11 | 4,187,100 | — | — |
| 2009-11-24 | $67.65 | $74.84 | 4,167,400 | — | — |
| 2009-11-23 | $67.93 | $75.15 | 4,120,900 | — | — |
| 2009-11-20 | $67.50 | $74.67 | 4,742,300 | — | — |
| 2009-11-19 | $69.17 | $76.52 | 5,451,100 | — | — |
| 2009-11-18 | $71.66 | $79.28 | 4,779,100 | — | — |
| 2009-11-17 | $70.62 | $78.13 | 5,711,800 | — | — |
| 2009-11-16 | $70.99 | $78.53 | 6,860,900 | — | — |
| 2009-11-13 | $67.79 | $74.99 | 4,300,200 | — | — |
| 2009-11-12 | $67.30 | $74.45 | 3,615,500 | — | — |
| 2009-11-11 | $68.90 | $76.22 | 3,105,000 | — | — |
| 2009-11-10 | $69.78 | $77.20 | 2,771,900 | — | — |
| 2009-11-09 | $69.10 | $76.44 | 4,076,700 | — | — |
| 2009-11-06 | $68.04 | $75.27 | 4,223,700 | — | — |
| 2009-11-05 | $68.93 | $76.26 | 3,807,100 | — | — |
| 2009-11-04 | $67.07 | $74.20 | 6,929,500 | — | — |
| 2009-11-03 | $66.45 | $73.51 | 4,378,600 | — | — |
| 2009-11-02 | $64.98 | $71.89 | 3,753,800 | — | — |
| 2009-10-30 | $64.71 | $71.59 | 6,120,200 | — | — |
| 2009-10-29 | $67.89 | $75.10 | 3,637,500 | — | — |
| 2009-10-28 | $65.50 | $72.46 | 3,859,000 | — | — |
| 2009-10-27 | $67.74 | $74.94 | 3,980,200 | — | — |
| 2009-10-26 | $66.84 | $73.94 | 3,876,400 | — | — |
| 2009-10-23 | $68.22 | $75.47 | 3,333,600 | — | — |
| 2009-10-22 | $70.36 | $77.84 | 4,317,100 | — | — |
| 2009-10-21 | $70.87 | $78.40 | 5,118,500 | — | — |
| 2009-10-20 | $71.99 | $79.64 | 3,340,000 | — | — |
| 2009-10-19 | $71.91 | $79.55 | 3,622,000 | — | — |
| 2009-10-16 | $71.28 | $78.86 | 3,786,300 | — | — |
| 2009-10-15 | $71.67 | $79.29 | 4,553,100 | — | — |
| 2009-10-14 | $70.34 | $77.82 | 3,790,800 | — | — |
| 2009-10-13 | $69.99 | $77.43 | 4,423,700 | — | — |
| 2009-10-12 | $69.16 | $76.51 | 3,329,400 | — | — |
| 2009-10-09 | $68.40 | $75.67 | 3,915,600 | — | — |
| 2009-10-08 | $69.02 | $76.36 | 4,484,800 | — | — |
| 2009-10-07 | $66.50 | $73.57 | 3,085,800 | — | — |
| 2009-10-06 | $66.44 | $73.50 | 4,801,800 | — | — |
| 2009-10-05 | $66.34 | $73.39 | 3,549,500 | — | — |
| 2009-10-02 | $64.50 | $71.35 | 5,083,900 | — | — |
| 2009-10-01 | $64.32 | $71.16 | 4,639,600 | — | — |
| 2009-09-30 | $67.33 | $74.49 | 4,990,100 | — | — |
| 2009-09-29 | $67.67 | $74.86 | 4,447,300 | — | — |
| 2009-09-28 | $68.02 | $75.25 | 3,940,800 | — | — |
| 2009-09-25 | $67.17 | $74.31 | 3,535,600 | — | — |
| 2009-09-24 | $67.87 | $75.08 | 4,915,900 | — | — |
| 2009-09-23 | $69.87 | $77.30 | 3,472,300 | — | — |
| 2009-09-22 | $71.24 | $78.81 | 3,154,000 | — | — |
| 2009-09-21 | $69.87 | $77.30 | 3,024,100 | — | — |
| 2009-09-18 | $70.76 | $78.28 | 4,195,900 | — | — |
| 2009-09-17 | $71.15 | $78.71 | 6,712,500 | — | — |
| 2009-09-16 | $72.21 | $79.88 | 8,419,000 | — | — |
| 2009-09-15 | $68.49 | $75.77 | 5,825,600 | — | — |
| 2009-09-14 | $66.18 | $73.21 | 2,953,700 | — | — |
| 2009-09-11 | $65.65 | $72.63 | 4,558,300 | — | — |
| 2009-09-10 | $65.43 | $72.21 | 4,303,800 | — | — |
| 2009-09-09 | $63.73 | $70.33 | 3,380,600 | — | — |
| 2009-09-08 | $63.67 | $70.26 | 3,693,800 | — | — |
| 2009-09-04 | $61.78 | $68.18 | 2,730,900 | — | — |
| 2009-09-03 | $60.89 | $67.20 | 3,836,500 | — | — |
| 2009-09-02 | $61.22 | $67.56 | 6,550,000 | — | — |
| 2009-09-01 | $59.82 | $66.02 | 5,014,600 | — | — |
| 2009-08-31 | $61.38 | $67.74 | 3,352,100 | — | — |
| 2009-08-28 | $62.57 | $69.05 | 3,698,900 | — | — |
| 2009-08-27 | $62.13 | $68.56 | 3,374,400 | — | — |
| 2009-08-26 | $62.53 | $69.01 | 3,427,000 | — | — |
| 2009-08-25 | $62.88 | $69.39 | 3,720,000 | — | — |
| 2009-08-24 | $64.39 | $71.06 | 2,880,600 | — | — |
| 2009-08-21 | $64.33 | $70.99 | 6,685,900 | — | — |
| 2009-08-20 | $63.50 | $70.08 | 5,819,900 | — | — |
| 2009-08-19 | $62.74 | $69.24 | 4,194,300 | — | — |
| 2009-08-18 | $61.97 | $68.39 | 2,685,800 | — | — |
| 2009-08-17 | $61.45 | $67.81 | 3,788,300 | — | — |
| 2009-08-14 | $62.73 | $69.23 | 3,641,400 | — | — |
| 2009-08-13 | $64.72 | $71.42 | 4,076,500 | — | — |
| 2009-08-12 | $63.98 | $70.61 | 3,798,200 | — | — |
| 2009-08-11 | $64.25 | $70.90 | 5,522,500 | — | — |
| 2009-08-10 | $64.46 | $71.14 | 2,918,800 | — | — |
| 2009-08-07 | $63.81 | $70.42 | 5,430,900 | — | — |
| 2009-08-06 | $63.37 | $69.93 | 5,161,000 | — | — |
| 2009-08-05 | $63.26 | $69.81 | 8,994,200 | — | — |
| 2009-08-04 | $61.23 | $67.57 | 4,532,700 | — | — |
| 2009-08-03 | $60.43 | $66.69 | 6,207,400 | — | — |
| 2009-07-31 | $58.09 | $64.11 | 3,635,200 | — | — |
| 2009-07-30 | $57.27 | $63.20 | 3,606,200 | — | — |
| 2009-07-29 | $56.23 | $62.05 | 4,501,700 | — | — |
| 2009-07-28 | $56.86 | $62.75 | 4,166,900 | — | — |
| 2009-07-27 | $58.69 | $64.77 | 2,250,900 | — | — |
| 2009-07-24 | $58.46 | $64.51 | 2,507,800 | — | — |
| 2009-07-23 | $58.10 | $64.12 | 4,253,100 | — | — |
| 2009-07-22 | $56.57 | $62.43 | 3,732,800 | — | — |
| 2009-07-21 | $56.84 | $62.73 | 3,699,500 | — | — |
| 2009-07-20 | $56.25 | $62.08 | 3,379,000 | — | — |
| 2009-07-17 | $55.68 | $61.45 | 4,508,200 | — | — |
| 2009-07-16 | $55.29 | $61.02 | 4,748,900 | — | — |
| 2009-07-15 | $54.36 | $59.99 | 6,085,100 | — | — |
| 2009-07-14 | $52.79 | $58.26 | 4,671,900 | — | — |
| 2009-07-13 | $51.85 | $57.22 | 4,472,600 | — | — |
| 2009-07-10 | $50.55 | $55.79 | 3,931,800 | — | — |
| 2009-07-09 | $50.85 | $56.12 | 5,015,600 | — | — |
| 2009-07-08 | $49.86 | $55.02 | 5,394,000 | — | — |
| 2009-07-07 | $49.91 | $55.08 | 7,833,400 | — | — |
| 2009-07-06 | $51.29 | $56.60 | 7,596,600 | — | — |
| 2009-07-02 | $52.22 | $57.63 | 6,035,700 | — | — |
| 2009-07-01 | $55.08 | $60.78 | 5,549,600 | — | — |
| 2009-06-30 | $54.50 | $60.14 | 7,471,500 | — | — |
| 2009-06-29 | $55.49 | $61.24 | 4,914,700 | — | — |
| 2009-06-26 | $55.41 | $61.15 | 5,769,100 | — | — |
| 2009-06-25 | $56.82 | $62.70 | 6,014,300 | — | — |
| 2009-06-24 | $55.81 | $61.59 | 4,200,400 | — | — |
| 2009-06-23 | $56.36 | $62.20 | 4,539,200 | — | — |
| 2009-06-22 | $56.31 | $62.14 | 5,344,000 | — | — |
| 2009-06-19 | $59.64 | $65.82 | 7,899,000 | — | — |
| 2009-06-18 | $61.42 | $67.78 | 3,987,300 | — | — |
| 2009-06-17 | $61.59 | $67.97 | 4,972,000 | — | — |
| 2009-06-16 | $62.62 | $69.11 | 4,151,000 | — | — |
| 2009-06-15 | $63.69 | $70.29 | 3,348,900 | — | — |
| 2009-06-12 | $65.53 | $72.32 | 2,715,200 | — | — |
| 2009-06-11 | $66.19 | $73.05 | 5,874,800 | — | — |
| 2009-06-10 | $63.75 | $70.18 | 5,484,700 | — | — |
| 2009-06-09 | $64.15 | $70.62 | 5,374,400 | — | — |
| 2009-06-08 | $63.90 | $70.34 | 9,351,800 | — | — |
| 2009-06-05 | $64.72 | $71.24 | 5,856,400 | — | — |
| 2009-06-04 | $65.45 | $72.05 | 4,661,100 | — | — |
| 2009-06-03 | $63.42 | $69.81 | 7,356,400 | — | — |
| 2009-06-02 | $66.13 | $72.80 | 5,200,500 | — | — |
| 2009-06-01 | $66.45 | $73.15 | 6,688,300 | — | — |
| 2009-05-29 | $63.24 | $69.61 | 5,596,900 | — | — |
| 2009-05-28 | $62.31 | $68.59 | 6,465,100 | — | — |
| 2009-05-27 | $60.29 | $66.37 | 4,786,000 | — | — |
| 2009-05-26 | $61.42 | $67.61 | 5,032,700 | — | — |
| 2009-05-22 | $59.75 | $65.77 | 3,044,700 | — | — |
| 2009-05-21 | $59.90 | $65.94 | 4,869,700 | — | — |
| 2009-05-20 | $61.81 | $68.04 | 6,346,700 | — | — |
| 2009-05-19 | $62.15 | $68.41 | 4,900,900 | — | — |
| 2009-05-18 | $61.52 | $67.72 | 4,463,900 | — | — |
| 2009-05-15 | $58.50 | $64.40 | 6,561,300 | — | — |
| 2009-05-14 | $62.01 | $68.26 | 5,648,400 | — | — |
| 2009-05-13 | $62.23 | $68.50 | 6,774,800 | — | — |
| 2009-05-12 | $64.86 | $71.40 | 9,609,800 | — | — |
| 2009-05-11 | $63.35 | $69.74 | 6,121,600 | — | — |
| 2009-05-08 | $63.82 | $70.25 | 7,963,700 | — | — |
| 2009-05-07 | $60.34 | $66.42 | 7,545,100 | — | — |
| 2009-05-06 | $61.01 | $67.16 | 11,657,800 | — | — |
| 2009-05-05 | $54.48 | $59.97 | 6,250,700 | — | — |
| 2009-05-04 | $57.18 | $62.94 | 6,335,500 | — | — |
| 2009-05-01 | $54.14 | $59.60 | 5,174,600 | — | — |
| 2009-04-30 | $51.85 | $57.08 | 5,562,700 | — | — |
| 2009-04-29 | $52.55 | $57.85 | 4,504,100 | — | — |
| 2009-04-28 | $51.00 | $56.14 | 3,243,400 | — | — |
| 2009-04-27 | $50.92 | $56.05 | 3,894,900 | — | — |
| 2009-04-24 | $52.36 | $57.64 | 5,135,900 | — | — |
| 2009-04-23 | $51.02 | $56.16 | 4,574,500 | — | — |
| 2009-04-22 | $49.78 | $54.80 | 4,651,300 | — | — |
| 2009-04-21 | $49.98 | $55.02 | 5,259,600 | — | — |
| 2009-04-20 | $48.30 | $53.17 | 4,944,400 | — | — |
| 2009-04-17 | $52.15 | $57.41 | 7,580,000 | — | — |
| 2009-04-16 | $49.91 | $54.94 | 4,399,600 | — | — |
| 2009-04-15 | $49.91 | $54.94 | 4,747,200 | — | — |
| 2009-04-14 | $49.74 | $54.75 | 8,310,400 | — | — |
| 2009-04-13 | $48.81 | $53.73 | 4,859,400 | — | — |
| 2009-04-09 | $48.91 | $53.84 | 4,911,800 | — | — |
| 2009-04-08 | $46.96 | $51.69 | 4,768,700 | — | — |
| 2009-04-07 | $46.32 | $50.99 | 5,271,300 | — | — |
| 2009-04-06 | $48.39 | $53.27 | 5,621,200 | — | — |
| 2009-04-03 | $49.95 | $54.98 | 6,087,300 | — | — |
| 2009-04-02 | $48.40 | $53.28 | 6,610,200 | — | — |
| 2009-04-01 | $46.48 | $51.17 | 6,073,800 | — | — |
| 2009-03-31 | $44.69 | $49.19 | 6,129,500 | — | — |
| 2009-03-30 | $44.62 | $49.12 | 5,884,900 | — | — |
| 2009-03-27 | $45.89 | $50.52 | 7,451,100 | — | — |
| 2009-03-26 | $48.42 | $53.30 | 8,716,500 | — | — |
| 2009-03-25 | $49.45 | $54.43 | 5,571,200 | — | — |
| 2009-03-24 | $49.59 | $54.59 | 6,416,600 | — | — |
| 2009-03-23 | $52.04 | $57.29 | 7,472,700 | — | — |
| 2009-03-20 | $47.60 | $52.40 | 7,368,100 | — | — |
| 2009-03-19 | $48.92 | $53.85 | 8,681,000 | — | — |
| 2009-03-18 | $47.44 | $52.22 | 7,348,900 | — | — |
| 2009-03-17 | $47.45 | $52.23 | 6,376,600 | — | — |
| 2009-03-16 | $46.35 | $51.02 | 7,098,500 | — | — |
| 2009-03-13 | $45.17 | $49.72 | 8,353,800 | — | — |
| 2009-03-12 | $44.11 | $48.56 | 6,589,200 | — | — |
| 2009-03-11 | $42.30 | $46.39 | 9,439,200 | — | — |
| 2009-03-10 | $40.39 | $44.29 | 8,917,100 | — | — |
| 2009-03-09 | $38.84 | $42.59 | 6,737,200 | — | — |
| 2009-03-06 | $39.92 | $43.78 | 9,521,200 | — | — |
| 2009-03-05 | $41.22 | $45.20 | 8,311,200 | — | — |
| 2009-03-04 | $42.74 | $46.87 | 10,185,300 | — | — |
| 2009-03-03 | $40.88 | $44.83 | 12,048,800 | — | — |
| 2009-03-02 | $39.34 | $43.14 | 10,359,300 | — | — |
| 2009-02-27 | $43.67 | $47.89 | 8,878,700 | — | — |
| 2009-02-26 | $45.48 | $49.87 | 6,564,800 | — | — |
| 2009-02-25 | $45.29 | $49.67 | 9,458,600 | — | — |
| 2009-02-24 | $46.71 | $51.22 | 9,458,500 | — | — |
| 2009-02-23 | $45.50 | $49.90 | 5,616,300 | — | — |
| 2009-02-20 | $47.89 | $52.52 | 5,896,900 | — | — |
| 2009-02-19 | $49.45 | $54.23 | 7,034,900 | — | — |
| 2009-02-18 | $48.99 | $53.72 | 6,821,400 | — | — |
| 2009-02-17 | $48.47 | $53.15 | 8,070,400 | — | — |
| 2009-02-13 | $52.64 | $57.73 | 5,850,900 | — | — |
| 2009-02-12 | $51.77 | $56.77 | 8,149,600 | — | — |
| 2009-02-11 | $52.63 | $57.72 | 12,999,600 | — | — |
| 2009-02-10 | $56.20 | $61.63 | 5,942,000 | — | — |
| 2009-02-09 | $59.35 | $65.09 | 6,402,900 | — | — |
| 2009-02-06 | $58.20 | $63.82 | 6,558,000 | — | — |
| 2009-02-05 | $59.48 | $65.23 | 8,131,900 | — | — |
| 2009-02-04 | $58.09 | $63.70 | 11,221,700 | — | — |
| 2009-02-03 | $61.91 | $67.89 | 6,503,000 | — | — |
| 2009-02-02 | $60.07 | $65.87 | 6,868,900 | — | — |
| 2009-01-30 | $61.60 | $67.55 | 6,362,800 | — | — |
| 2009-01-29 | $62.84 | $68.91 | 5,230,600 | — | — |
| 2009-01-28 | $64.53 | $70.77 | 5,866,500 | — | — |
| 2009-01-27 | $61.81 | $67.78 | 5,629,300 | — | — |
| 2009-01-26 | $62.58 | $68.63 | 5,536,900 | — | — |
| 2009-01-23 | $61.84 | $67.82 | 9,528,200 | — | — |
| 2009-01-22 | $57.41 | $62.96 | 7,350,900 | — | — |
| 2009-01-21 | $59.44 | $65.18 | 6,617,100 | — | — |
| 2009-01-20 | $54.80 | $60.10 | 7,878,600 | — | — |
| 2009-01-16 | $58.68 | $64.35 | 7,302,500 | — | — |
| 2009-01-15 | $59.93 | $65.72 | 7,970,700 | — | — |
| 2009-01-14 | $61.10 | $67.00 | 5,130,500 | — | — |
| 2009-01-13 | $64.33 | $70.55 | 4,909,900 | — | — |
| 2009-01-12 | $63.15 | $69.25 | 4,789,800 | — | — |
| 2009-01-09 | $65.56 | $71.90 | 4,299,100 | — | — |
| 2009-01-08 | $66.61 | $73.05 | 5,923,100 | — | — |
| 2009-01-07 | $67.44 | $73.96 | 4,875,700 | — | — |
| 2009-01-06 | $70.37 | $77.17 | 6,554,900 | — | — |
| 2009-01-05 | $70.98 | $77.84 | 6,885,700 | — | — |
| 2009-01-02 | $68.49 | $75.11 | 4,886,200 | — | — |