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
- 1978-04-12 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 | $67.24 | $69.52 | 2,462,392 | — | — |
| 2009-12-30 | $68.63 | $70.95 | 1,971,949 | — | — |
| 2009-12-29 | $68.62 | $70.94 | 3,619,004 | — | — |
| 2009-12-28 | $66.90 | $69.16 | 2,636,256 | — | — |
| 2009-12-24 | $66.54 | $68.78 | 1,809,502 | — | — |
| 2009-12-23 | $67.49 | $69.77 | 2,694,459 | — | — |
| 2009-12-22 | $67.28 | $69.56 | 4,411,631 | — | — |
| 2009-12-21 | $68.27 | $70.57 | 4,514,386 | — | — |
| 2009-12-18 | $68.45 | $70.76 | 5,961,764 | — | — |
| 2009-12-17 | $68.07 | $70.37 | 10,423,283 | — | — |
| 2009-12-16 | $72.48 | $74.93 | 4,336,675 | — | — |
| 2009-12-15 | $73.62 | $76.10 | 6,110,684 | — | — |
| 2009-12-14 | $72.97 | $75.44 | 3,281,825 | — | — |
| 2009-12-11 | $70.86 | $73.26 | 2,252,911 | — | — |
| 2009-12-10 | $70.94 | $73.34 | 2,948,988 | — | — |
| 2009-12-09 | $71.72 | $74.05 | 4,206,494 | — | — |
| 2009-12-08 | $72.43 | $74.78 | 8,521,202 | — | — |
| 2009-12-07 | $70.52 | $72.82 | 2,818,311 | — | — |
| 2009-12-04 | $70.85 | $73.16 | 3,632,159 | — | — |
| 2009-12-03 | $69.25 | $71.50 | 4,028,782 | — | — |
| 2009-12-02 | $70.19 | $72.47 | 3,071,723 | — | — |
| 2009-12-01 | $69.20 | $71.45 | 3,964,126 | — | — |
| 2009-11-30 | $68.05 | $70.26 | 3,233,426 | — | — |
| 2009-11-27 | $66.60 | $68.76 | 1,855,916 | — | — |
| 2009-11-25 | $67.28 | $69.47 | 2,607,341 | — | — |
| 2009-11-24 | $65.91 | $68.05 | 1,866,836 | — | — |
| 2009-11-23 | $66.57 | $68.73 | 2,771,153 | — | — |
| 2009-11-20 | $65.90 | $68.04 | 3,006,447 | — | — |
| 2009-11-19 | $66.46 | $68.62 | 2,441,419 | — | — |
| 2009-11-18 | $67.45 | $69.65 | 2,895,253 | — | — |
| 2009-11-17 | $68.70 | $70.94 | 4,558,317 | — | — |
| 2009-11-16 | $68.33 | $70.55 | 3,967,601 | — | — |
| 2009-11-13 | $66.05 | $68.20 | 2,405,306 | — | — |
| 2009-11-12 | $65.08 | $67.19 | 3,123,101 | — | — |
| 2009-11-11 | $66.48 | $68.64 | 4,817,562 | — | — |
| 2009-11-10 | $66.18 | $68.33 | 4,306,022 | — | — |
| 2009-11-09 | $65.45 | $67.57 | 5,101,503 | — | — |
| 2009-11-06 | $62.14 | $64.16 | 3,592,695 | — | — |
| 2009-11-05 | $60.44 | $62.40 | 2,735,909 | — | — |
| 2009-11-04 | $58.76 | $60.67 | 3,300,564 | — | — |
| 2009-11-03 | $60.30 | $62.26 | 4,367,700 | — | — |
| 2009-11-02 | $58.72 | $60.63 | 3,407,662 | — | — |
| 2009-10-30 | $58.57 | $60.48 | 3,684,777 | — | — |
| 2009-10-29 | $60.39 | $62.36 | 3,396,617 | — | — |
| 2009-10-28 | $59.26 | $61.18 | 3,544,917 | — | — |
| 2009-10-27 | $60.26 | $62.22 | 4,340,025 | — | — |
| 2009-10-26 | $61.93 | $63.95 | 2,600,516 | — | — |
| 2009-10-23 | $62.13 | $64.15 | 3,554,348 | — | — |
| 2009-10-22 | $63.63 | $65.69 | 2,876,762 | — | — |
| 2009-10-21 | $64.15 | $66.23 | 2,722,630 | — | — |
| 2009-10-20 | $65.82 | $67.96 | 4,244,096 | — | — |
| 2009-10-19 | $64.46 | $66.55 | 2,587,609 | — | — |
| 2009-10-16 | $64.50 | $66.60 | 3,556,458 | — | — |
| 2009-10-15 | $65.21 | $67.32 | 3,718,284 | — | — |
| 2009-10-14 | $64.70 | $66.80 | 3,765,442 | — | — |
| 2009-10-13 | $63.01 | $65.05 | 3,128,437 | — | — |
| 2009-10-12 | $62.55 | $64.58 | 1,884,334 | — | — |
| 2009-10-09 | $62.43 | $64.46 | 3,032,756 | — | — |
| 2009-10-08 | $62.99 | $65.04 | 8,658,209 | — | — |
| 2009-10-07 | $61.41 | $63.41 | 3,054,101 | — | — |
| 2009-10-06 | $60.50 | $62.47 | 3,823,149 | — | — |
| 2009-10-05 | $60.80 | $62.77 | 3,900,339 | — | — |
| 2009-10-02 | $59.29 | $61.22 | 4,169,884 | — | — |
| 2009-10-01 | $59.37 | $61.30 | 5,174,474 | — | — |
| 2009-09-30 | $60.61 | $62.58 | 4,401,951 | — | — |
| 2009-09-29 | $60.47 | $62.43 | 3,202,401 | — | — |
| 2009-09-28 | $61.14 | $63.12 | 4,105,352 | — | — |
| 2009-09-25 | $59.13 | $61.05 | 3,713,817 | — | — |
| 2009-09-24 | $60.75 | $62.72 | 3,873,037 | — | — |
| 2009-09-23 | $60.66 | $62.63 | 3,646,554 | — | — |
| 2009-09-22 | $61.37 | $63.36 | 3,633,648 | — | — |
| 2009-09-21 | $60.91 | $62.89 | 3,595,922 | — | — |
| 2009-09-18 | $61.38 | $63.37 | 5,328,109 | — | — |
| 2009-09-17 | $61.61 | $63.61 | 7,451,460 | — | — |
| 2009-09-16 | $63.01 | $65.06 | 5,515,749 | — | — |
| 2009-09-15 | $64.09 | $66.17 | 5,781,447 | — | — |
| 2009-09-14 | $63.56 | $65.63 | 6,284,672 | — | — |
| 2009-09-11 | $62.30 | $64.33 | 13,769,267 | — | — |
| 2009-09-10 | $58.55 | $60.45 | 3,001,110 | — | — |
| 2009-09-09 | $58.05 | $59.94 | 4,380,730 | — | — |
| 2009-09-08 | $57.16 | $59.01 | 3,806,395 | — | — |
| 2009-09-04 | $57.10 | $58.86 | 2,433,849 | — | — |
| 2009-09-03 | $56.20 | $57.93 | 2,429,754 | — | — |
| 2009-09-02 | $55.21 | $56.91 | 3,774,005 | — | — |
| 2009-09-01 | $55.63 | $57.35 | 6,709,963 | — | — |
| 2009-08-31 | $55.37 | $57.08 | 2,261,474 | — | — |
| 2009-08-28 | $56.29 | $58.03 | 4,090,708 | — | — |
| 2009-08-27 | $55.22 | $56.93 | 3,455,937 | — | — |
| 2009-08-26 | $54.60 | $56.29 | 2,554,599 | — | — |
| 2009-08-25 | $55.00 | $56.70 | 3,375,272 | — | — |
| 2009-08-24 | $54.67 | $56.35 | 2,268,672 | — | — |
| 2009-08-21 | $54.69 | $56.38 | 3,681,923 | — | — |
| 2009-08-20 | $53.26 | $54.91 | 2,126,081 | — | — |
| 2009-08-19 | $52.90 | $54.54 | 2,564,775 | — | — |
| 2009-08-18 | $53.00 | $54.63 | 3,350,328 | — | — |
| 2009-08-17 | $51.47 | $53.06 | 2,923,548 | — | — |
| 2009-08-14 | $53.19 | $54.83 | 2,271,651 | — | — |
| 2009-08-13 | $53.92 | $55.58 | 2,620,620 | — | — |
| 2009-08-12 | $53.49 | $55.14 | 3,038,837 | — | — |
| 2009-08-11 | $53.16 | $54.80 | 3,965,119 | — | — |
| 2009-08-10 | $54.09 | $55.76 | 3,401,581 | — | — |
| 2009-08-07 | $54.68 | $56.37 | 5,993,782 | — | — |
| 2009-08-06 | $53.48 | $55.13 | 3,980,508 | — | — |
| 2009-08-05 | $54.29 | $55.97 | 4,240,373 | — | — |
| 2009-08-04 | $55.15 | $56.85 | 3,858,890 | — | — |
| 2009-08-03 | $55.55 | $57.27 | 3,227,841 | — | — |
| 2009-07-31 | $54.67 | $56.35 | 3,145,066 | — | — |
| 2009-07-30 | $54.29 | $55.97 | 4,343,996 | — | — |
| 2009-07-29 | $52.98 | $54.62 | 3,196,196 | — | — |
| 2009-07-28 | $52.87 | $54.50 | 3,616,274 | — | — |
| 2009-07-27 | $53.66 | $55.32 | 3,736,899 | — | — |
| 2009-07-24 | $52.36 | $53.98 | 4,169,884 | — | — |
| 2009-07-23 | $51.76 | $53.36 | 5,688,744 | — | — |
| 2009-07-22 | $49.80 | $51.34 | 3,681,551 | — | — |
| 2009-07-21 | $48.73 | $50.23 | 4,223,868 | — | — |
| 2009-07-20 | $49.71 | $51.25 | 4,006,196 | — | — |
| 2009-07-17 | $48.73 | $50.23 | 6,780,079 | — | — |
| 2009-07-16 | $49.79 | $51.33 | 12,124,074 | — | — |
| 2009-07-15 | $46.22 | $47.65 | 5,817,808 | — | — |
| 2009-07-14 | $44.75 | $46.14 | 2,788,899 | — | — |
| 2009-07-13 | $44.96 | $46.35 | 3,224,987 | — | — |
| 2009-07-10 | $44.22 | $45.59 | 2,914,861 | — | — |
| 2009-07-09 | $43.46 | $44.80 | 3,012,279 | — | — |
| 2009-07-08 | $43.00 | $44.33 | 6,737,885 | — | — |
| 2009-07-07 | $43.77 | $45.12 | 3,486,465 | — | — |
| 2009-07-06 | $45.16 | $46.55 | 6,382,835 | — | — |
| 2009-07-02 | $43.77 | $45.12 | 3,835,683 | — | — |
| 2009-07-01 | $45.27 | $46.67 | 2,868,075 | — | — |
| 2009-06-30 | $44.82 | $46.20 | 5,147,172 | — | — |
| 2009-06-29 | $44.83 | $46.21 | 3,119,254 | — | — |
| 2009-06-26 | $44.65 | $46.03 | 4,100,760 | — | — |
| 2009-06-25 | $45.36 | $46.76 | 7,984,842 | — | — |
| 2009-06-24 | $42.62 | $43.94 | 8,118,622 | — | — |
| 2009-06-23 | $40.89 | $42.16 | 5,947,120 | — | — |
| 2009-06-22 | $40.33 | $41.58 | 5,490,308 | — | — |
| 2009-06-19 | $41.46 | $42.74 | 3,714,934 | — | — |
| 2009-06-18 | $41.87 | $43.16 | 5,137,740 | — | — |
| 2009-06-17 | $40.85 | $42.12 | 11,317,175 | — | — |
| 2009-06-16 | $41.43 | $42.71 | 6,214,680 | — | — |
| 2009-06-15 | $41.91 | $43.11 | 5,041,314 | — | — |
| 2009-06-12 | $43.83 | $45.09 | 4,770,900 | — | — |
| 2009-06-11 | $45.25 | $46.55 | 4,367,824 | — | — |
| 2009-06-10 | $46.13 | $47.46 | 3,076,811 | — | — |
| 2009-06-09 | $45.98 | $47.30 | 2,803,915 | — | — |
| 2009-06-08 | $45.50 | $46.80 | 3,091,331 | — | — |
| 2009-06-05 | $46.02 | $47.34 | 4,732,429 | — | — |
| 2009-06-04 | $45.93 | $47.25 | 2,366,711 | — | — |
| 2009-06-03 | $45.37 | $46.67 | 3,324,267 | — | — |
| 2009-06-02 | $46.45 | $47.79 | 2,893,516 | — | — |
| 2009-06-01 | $46.64 | $47.98 | 3,195,451 | — | — |
| 2009-05-29 | $44.67 | $45.95 | 3,515,629 | — | — |
| 2009-05-28 | $43.17 | $44.41 | 3,583,015 | — | — |
| 2009-05-27 | $43.00 | $44.23 | 3,024,689 | — | — |
| 2009-05-26 | $44.60 | $45.88 | 3,760,851 | — | — |
| 2009-05-22 | $42.58 | $43.80 | 3,764,325 | — | — |
| 2009-05-21 | $43.05 | $44.29 | 3,674,105 | — | — |
| 2009-05-20 | $44.87 | $46.16 | 5,511,777 | — | — |
| 2009-05-19 | $44.03 | $45.29 | 3,632,407 | — | — |
| 2009-05-18 | $43.56 | $44.81 | 4,478,273 | — | — |
| 2009-05-15 | $42.69 | $43.92 | 4,490,931 | — | — |
| 2009-05-14 | $43.04 | $44.27 | 3,375,768 | — | — |
| 2009-05-13 | $42.47 | $43.69 | 4,936,822 | — | — |
| 2009-05-12 | $44.42 | $45.69 | 5,098,773 | — | — |
| 2009-05-11 | $46.07 | $47.39 | 5,282,192 | — | — |
| 2009-05-08 | $48.40 | $49.79 | 3,920,195 | — | — |
| 2009-05-07 | $47.80 | $49.17 | 5,237,641 | — | — |
| 2009-05-06 | $49.73 | $51.15 | 4,508,553 | — | — |
| 2009-05-05 | $48.96 | $50.37 | 4,958,167 | — | — |
| 2009-05-04 | $47.95 | $49.33 | 5,247,941 | — | — |
| 2009-05-01 | $44.42 | $45.70 | 3,313,470 | — | — |
| 2009-04-30 | $45.09 | $46.39 | 4,830,096 | — | — |
| 2009-04-29 | $44.54 | $45.82 | 3,031,639 | — | — |
| 2009-04-28 | $42.96 | $44.19 | 3,586,366 | — | — |
| 2009-04-27 | $42.56 | $43.78 | 3,730,570 | — | — |
| 2009-04-24 | $45.17 | $46.47 | 3,785,919 | — | — |
| 2009-04-23 | $44.35 | $45.62 | 6,915,473 | — | — |
| 2009-04-22 | $42.90 | $44.13 | 5,553,227 | — | — |
| 2009-04-21 | $42.33 | $43.54 | 3,609,449 | — | — |
| 2009-04-20 | $41.16 | $42.34 | 4,506,816 | — | — |
| 2009-04-17 | $42.91 | $44.14 | 6,709,963 | — | — |
| 2009-04-16 | $43.71 | $44.96 | 6,321,902 | — | — |
| 2009-04-15 | $40.32 | $41.48 | 3,696,815 | — | — |
| 2009-04-14 | $40.83 | $42.00 | 3,983,362 | — | — |
| 2009-04-13 | $41.08 | $42.26 | 3,420,444 | — | — |
| 2009-04-09 | $41.03 | $42.21 | 4,290,013 | — | — |
| 2009-04-08 | $38.65 | $39.76 | 3,490,064 | — | — |
| 2009-04-07 | $37.46 | $38.54 | 3,242,981 | — | — |
| 2009-04-06 | $38.93 | $40.05 | 6,561,043 | — | — |
| 2009-04-03 | $40.31 | $41.46 | 5,359,879 | — | — |
| 2009-04-02 | $39.55 | $40.68 | 11,439,662 | — | — |
| 2009-04-01 | $36.23 | $37.27 | 4,068,619 | — | — |
| 2009-03-31 | $35.85 | $36.88 | 5,471,445 | — | — |
| 2009-03-30 | $35.52 | $36.54 | 4,819,920 | — | — |
| 2009-03-27 | $36.81 | $37.87 | 4,520,963 | — | — |
| 2009-03-26 | $37.86 | $38.94 | 6,149,031 | — | — |
| 2009-03-25 | $34.87 | $35.87 | 5,393,262 | — | — |
| 2009-03-24 | $35.11 | $36.12 | 4,890,285 | — | — |
| 2009-03-23 | $35.89 | $36.92 | 5,120,118 | — | — |
| 2009-03-20 | $33.76 | $34.73 | 11,447,729 | — | — |
| 2009-03-19 | $36.34 | $37.39 | 13,969,813 | — | — |
| 2009-03-18 | $34.69 | $35.69 | 9,311,347 | — | — |
| 2009-03-17 | $33.83 | $34.80 | 6,366,826 | — | — |
| 2009-03-16 | $32.36 | $33.29 | 7,648,035 | — | — |
| 2009-03-13 | $30.62 | $31.50 | 5,120,366 | — | — |
| 2009-03-12 | $31.07 | $31.96 | 5,271,768 | — | — |
| 2009-03-11 | $30.27 | $31.13 | 6,939,176 | — | — |
| 2009-03-10 | $29.89 | $30.75 | 8,498,368 | — | — |
| 2009-03-09 | $27.62 | $28.42 | 8,430,113 | — | — |
| 2009-03-06 | $28.82 | $29.55 | 11,840,629 | — | — |
| 2009-03-05 | $31.43 | $32.23 | 7,973,549 | — | — |
| 2009-03-04 | $34.31 | $35.19 | 6,427,139 | — | — |
| 2009-03-03 | $32.30 | $33.12 | 4,266,062 | — | — |
| 2009-03-02 | $32.47 | $33.30 | 6,265,189 | — | — |
| 2009-02-27 | $34.82 | $35.71 | 5,035,854 | — | — |
| 2009-02-26 | $34.92 | $35.81 | 5,485,716 | — | — |
| 2009-02-25 | $35.71 | $36.63 | 6,988,816 | — | — |
| 2009-02-24 | $37.77 | $38.73 | 5,796,339 | — | — |
| 2009-02-23 | $35.90 | $36.82 | 4,944,268 | — | — |
| 2009-02-20 | $37.84 | $38.81 | 4,896,490 | — | — |
| 2009-02-19 | $38.41 | $39.39 | 4,043,054 | — | — |
| 2009-02-18 | $38.68 | $39.67 | 4,921,310 | — | — |
| 2009-02-17 | $39.65 | $40.66 | 4,802,794 | — | — |
| 2009-02-13 | $41.75 | $42.82 | 4,413,989 | — | — |
| 2009-02-12 | $42.09 | $43.16 | 3,773,385 | — | — |
| 2009-02-11 | $42.34 | $43.42 | 2,943,156 | — | — |
| 2009-02-10 | $41.93 | $43.00 | 6,362,111 | — | — |
| 2009-02-09 | $44.85 | $46.00 | 3,422,554 | — | — |
| 2009-02-06 | $44.54 | $45.67 | 4,862,859 | — | — |
| 2009-02-05 | $42.37 | $43.45 | 3,918,954 | — | — |
| 2009-02-04 | $41.30 | $42.35 | 4,614,410 | — | — |
| 2009-02-03 | $42.57 | $43.66 | 5,787,900 | — | — |
| 2009-02-02 | $39.61 | $40.62 | 5,483,359 | — | — |
| 2009-01-30 | $41.05 | $42.10 | 5,783,432 | — | — |
| 2009-01-29 | $43.94 | $45.06 | 3,077,060 | — | — |
| 2009-01-28 | $45.73 | $46.90 | 3,591,578 | — | — |
| 2009-01-27 | $44.78 | $45.92 | 3,060,306 | — | — |
| 2009-01-26 | $43.97 | $45.10 | 2,940,177 | — | — |
| 2009-01-23 | $43.61 | $44.72 | 4,559,186 | — | — |
| 2009-01-22 | $45.39 | $46.55 | 2,517,493 | — | — |
| 2009-01-21 | $45.83 | $47.01 | 3,343,875 | — | — |
| 2009-01-20 | $44.30 | $45.43 | 3,856,159 | — | — |
| 2009-01-16 | $47.20 | $48.41 | 3,555,217 | — | — |
| 2009-01-15 | $47.19 | $48.39 | 3,655,117 | — | — |
| 2009-01-14 | $46.66 | $47.85 | 3,786,167 | — | — |
| 2009-01-13 | $48.73 | $49.97 | 2,995,029 | — | — |
| 2009-01-12 | $48.60 | $49.84 | 2,484,730 | — | — |
| 2009-01-09 | $48.61 | $49.85 | 2,332,584 | — | — |
| 2009-01-08 | $50.03 | $51.31 | 2,549,635 | — | — |
| 2009-01-07 | $50.48 | $51.77 | 3,070,979 | — | — |
| 2009-01-06 | $51.64 | $52.96 | 5,044,541 | — | — |
| 2009-01-05 | $51.53 | $52.85 | 4,674,227 | — | — |
| 2009-01-02 | $51.93 | $53.25 | 2,939,681 | — | — |