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
- 1973-05-03 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 | $67.72 | $271.58 | 484,400 | — | — |
| 2009-12-30 | $68.50 | $274.71 | 276,300 | — | — |
| 2009-12-29 | $69.23 | $274.99 | 332,800 | — | — |
| 2009-12-28 | $70.49 | $279.99 | 531,500 | — | — |
| 2009-12-24 | $70.16 | $278.68 | 206,100 | — | — |
| 2009-12-23 | $69.84 | $277.41 | 623,000 | — | — |
| 2009-12-22 | $68.45 | $271.89 | 512,200 | — | — |
| 2009-12-21 | $67.29 | $267.28 | 490,100 | — | — |
| 2009-12-18 | $66.13 | $262.67 | 1,011,100 | — | — |
| 2009-12-17 | $64.10 | $254.61 | 641,300 | — | — |
| 2009-12-16 | $64.95 | $257.99 | 496,500 | — | — |
| 2009-12-15 | $65.00 | $258.19 | 428,800 | — | — |
| 2009-12-14 | $66.19 | $262.91 | 482,300 | — | — |
| 2009-12-11 | $65.53 | $260.29 | 432,000 | — | — |
| 2009-12-10 | $65.00 | $258.19 | 393,400 | — | — |
| 2009-12-09 | $64.66 | $256.84 | 601,300 | — | — |
| 2009-12-08 | $64.62 | $256.68 | 558,900 | — | — |
| 2009-12-07 | $64.76 | $257.23 | 495,000 | — | — |
| 2009-12-04 | $65.86 | $261.60 | 846,100 | — | — |
| 2009-12-03 | $64.79 | $257.35 | 762,800 | — | — |
| 2009-12-02 | $65.14 | $258.74 | 793,200 | — | — |
| 2009-12-01 | $64.46 | $256.04 | 821,500 | — | — |
| 2009-11-30 | $64.32 | $255.48 | 1,252,500 | — | — |
| 2009-11-27 | $62.14 | $246.83 | 390,200 | — | — |
| 2009-11-25 | $63.49 | $252.19 | 648,600 | — | — |
| 2009-11-24 | $63.52 | $252.31 | 698,600 | — | — |
| 2009-11-23 | $64.52 | $256.28 | 870,600 | — | — |
| 2009-11-20 | $64.56 | $256.44 | 896,700 | — | — |
| 2009-11-19 | $65.03 | $258.30 | 851,400 | — | — |
| 2009-11-18 | $66.18 | $262.87 | 881,000 | — | — |
| 2009-11-17 | $64.86 | $257.63 | 861,500 | — | — |
| 2009-11-16 | $66.80 | $265.34 | 687,600 | — | — |
| 2009-11-13 | $65.63 | $260.69 | 840,900 | — | — |
| 2009-11-12 | $65.89 | $261.72 | 968,900 | — | — |
| 2009-11-11 | $66.19 | $262.91 | 1,032,600 | — | — |
| 2009-11-10 | $65.87 | $261.64 | 1,008,000 | — | — |
| 2009-11-09 | $66.98 | $266.05 | 1,416,800 | — | — |
| 2009-11-06 | $63.42 | $251.91 | 995,000 | — | — |
| 2009-11-05 | $64.34 | $255.56 | 1,782,400 | — | — |
| 2009-11-04 | $60.68 | $241.03 | 1,458,000 | — | — |
| 2009-11-03 | $61.57 | $244.56 | 1,088,300 | — | — |
| 2009-11-02 | $59.85 | $237.73 | 1,118,300 | — | — |
| 2009-10-30 | $59.03 | $234.47 | 1,763,300 | — | — |
| 2009-10-29 | $59.90 | $237.93 | 921,700 | — | — |
| 2009-10-28 | $57.49 | $228.36 | 1,143,100 | — | — |
| 2009-10-27 | $59.29 | $235.50 | 1,720,800 | — | — |
| 2009-10-26 | $59.22 | $235.23 | 1,053,100 | — | — |
| 2009-10-23 | $59.20 | $235.15 | 1,088,500 | — | — |
| 2009-10-22 | $58.64 | $232.92 | 1,509,000 | — | — |
| 2009-10-21 | $58.44 | $232.13 | 1,065,000 | — | — |
| 2009-10-20 | $59.32 | $235.62 | 893,700 | — | — |
| 2009-10-19 | $60.40 | $239.91 | 604,500 | — | — |
| 2009-10-16 | $60.10 | $238.72 | 680,200 | — | — |
| 2009-10-15 | $60.94 | $242.06 | 768,500 | — | — |
| 2009-10-14 | $61.71 | $245.12 | 941,200 | — | — |
| 2009-10-13 | $60.20 | $239.12 | 614,600 | — | — |
| 2009-10-12 | $60.91 | $241.94 | 392,400 | — | — |
| 2009-10-09 | $61.24 | $243.25 | 637,000 | — | — |
| 2009-10-08 | $61.11 | $242.73 | 681,300 | — | — |
| 2009-10-07 | $60.67 | $240.99 | 664,500 | — | — |
| 2009-10-06 | $60.54 | $240.47 | 792,800 | — | — |
| 2009-10-05 | $60.54 | $240.47 | 1,188,600 | — | — |
| 2009-10-02 | $58.65 | $232.96 | 1,367,900 | — | — |
| 2009-10-01 | $59.35 | $235.74 | 1,452,900 | — | — |
| 2009-09-30 | $61.37 | $243.77 | 1,200,100 | — | — |
| 2009-09-29 | $61.57 | $244.56 | 753,500 | — | — |
| 2009-09-28 | $62.47 | $248.14 | 775,400 | — | — |
| 2009-09-25 | $60.35 | $239.72 | 873,800 | — | — |
| 2009-09-24 | $60.43 | $240.03 | 1,923,800 | — | — |
| 2009-09-23 | $63.42 | $251.91 | 1,769,800 | — | — |
| 2009-09-22 | $65.86 | $261.60 | 753,200 | — | — |
| 2009-09-21 | $63.69 | $252.98 | 932,800 | — | — |
| 2009-09-18 | $65.41 | $257.19 | 1,050,500 | — | — |
| 2009-09-17 | $65.24 | $256.52 | 1,198,700 | — | — |
| 2009-09-16 | $66.03 | $259.63 | 1,059,600 | — | — |
| 2009-09-15 | $63.00 | $247.72 | 1,350,400 | — | — |
| 2009-09-14 | $62.19 | $244.53 | 1,281,700 | — | — |
| 2009-09-11 | $61.41 | $241.46 | 968,800 | — | — |
| 2009-09-10 | $62.13 | $244.30 | 1,030,300 | — | — |
| 2009-09-09 | $62.14 | $244.33 | 1,023,500 | — | — |
| 2009-09-08 | $60.89 | $239.42 | 1,175,000 | — | — |
| 2009-09-04 | $59.09 | $232.34 | 1,257,500 | — | — |
| 2009-09-03 | $59.40 | $233.56 | 1,855,700 | — | — |
| 2009-09-02 | $58.01 | $228.10 | 1,924,600 | — | — |
| 2009-09-01 | $59.72 | $234.82 | 1,700,300 | — | — |
| 2009-08-31 | $62.37 | $245.24 | 1,598,700 | — | — |
| 2009-08-28 | $62.69 | $246.50 | 1,001,600 | — | — |
| 2009-08-27 | $61.83 | $243.12 | 692,200 | — | — |
| 2009-08-26 | $61.29 | $240.99 | 825,200 | — | — |
| 2009-08-25 | $61.27 | $240.91 | 803,300 | — | — |
| 2009-08-24 | $60.53 | $238.00 | 793,100 | — | — |
| 2009-08-21 | $60.86 | $239.30 | 1,145,600 | — | — |
| 2009-08-20 | $59.16 | $232.62 | 1,040,000 | — | — |
| 2009-08-19 | $56.90 | $223.73 | 798,200 | — | — |
| 2009-08-18 | $57.75 | $227.07 | 775,000 | — | — |
| 2009-08-17 | $57.44 | $225.85 | 1,333,700 | — | — |
| 2009-08-14 | $60.23 | $236.82 | 1,087,000 | — | — |
| 2009-08-13 | $60.57 | $238.16 | 1,062,800 | — | — |
| 2009-08-12 | $59.58 | $234.27 | 1,668,600 | — | — |
| 2009-08-11 | $59.75 | $234.94 | 2,675,500 | — | — |
| 2009-08-10 | $60.12 | $236.39 | 1,037,600 | — | — |
| 2009-08-07 | $61.44 | $241.58 | 2,088,600 | — | — |
| 2009-08-06 | $57.23 | $225.03 | 1,914,300 | — | — |
| 2009-08-05 | $59.26 | $233.01 | 1,779,700 | — | — |
| 2009-08-04 | $59.52 | $234.03 | 1,535,800 | — | — |
| 2009-08-03 | $57.32 | $225.38 | 1,005,000 | — | — |
| 2009-07-31 | $57.05 | $224.32 | 636,100 | — | — |
| 2009-07-30 | $57.48 | $226.01 | 835,900 | — | — |
| 2009-07-29 | $55.43 | $217.95 | 644,800 | — | — |
| 2009-07-28 | $55.93 | $219.92 | 629,900 | — | — |
| 2009-07-27 | $55.67 | $218.89 | 606,500 | — | — |
| 2009-07-24 | $55.23 | $217.16 | 524,700 | — | — |
| 2009-07-23 | $54.77 | $215.36 | 1,239,000 | — | — |
| 2009-07-22 | $52.95 | $208.20 | 823,300 | — | — |
| 2009-07-21 | $52.51 | $206.47 | 699,700 | — | — |
| 2009-07-20 | $52.49 | $206.39 | 1,145,600 | — | — |
| 2009-07-17 | $51.07 | $200.81 | 1,588,400 | — | — |
| 2009-07-16 | $53.74 | $211.31 | 931,600 | — | — |
| 2009-07-15 | $52.68 | $207.14 | 1,036,000 | — | — |
| 2009-07-14 | $50.77 | $199.63 | 597,800 | — | — |
| 2009-07-13 | $50.04 | $196.76 | 1,445,700 | — | — |
| 2009-07-10 | $48.53 | $190.82 | 702,800 | — | — |
| 2009-07-09 | $48.24 | $189.68 | 687,400 | — | — |
| 2009-07-08 | $49.16 | $193.30 | 913,700 | — | — |
| 2009-07-07 | $49.35 | $194.04 | 923,500 | — | — |
| 2009-07-06 | $51.63 | $203.01 | 971,200 | — | — |
| 2009-07-02 | $49.43 | $194.36 | 1,001,300 | — | — |
| 2009-07-01 | $52.23 | $205.37 | 545,000 | — | — |
| 2009-06-30 | $51.52 | $202.58 | 746,300 | — | — |
| 2009-06-29 | $51.43 | $202.22 | 828,100 | — | — |
| 2009-06-26 | $51.60 | $202.89 | 1,102,100 | — | — |
| 2009-06-25 | $50.18 | $197.31 | 980,100 | — | — |
| 2009-06-24 | $49.84 | $195.97 | 807,500 | — | — |
| 2009-06-23 | $49.37 | $194.12 | 842,900 | — | — |
| 2009-06-22 | $49.17 | $193.34 | 1,279,000 | — | — |
| 2009-06-19 | $52.81 | $205.09 | 958,400 | — | — |
| 2009-06-18 | $52.13 | $202.45 | 1,128,000 | — | — |
| 2009-06-17 | $52.25 | $202.92 | 997,700 | — | — |
| 2009-06-16 | $52.50 | $203.89 | 746,300 | — | — |
| 2009-06-15 | $53.07 | $206.10 | 1,292,600 | — | — |
| 2009-06-12 | $55.98 | $217.40 | 1,103,000 | — | — |
| 2009-06-11 | $53.51 | $207.81 | 1,032,000 | — | — |
| 2009-06-10 | $54.00 | $209.71 | 1,430,500 | — | — |
| 2009-06-09 | $55.16 | $214.22 | 1,463,500 | — | — |
| 2009-06-08 | $54.99 | $213.56 | 828,400 | — | — |
| 2009-06-05 | $54.99 | $213.56 | 1,531,200 | — | — |
| 2009-06-04 | $54.97 | $213.48 | 2,379,300 | — | — |
| 2009-06-03 | $54.74 | $212.59 | 1,169,300 | — | — |
| 2009-06-02 | $53.94 | $209.48 | 1,662,100 | — | — |
| 2009-06-01 | $54.37 | $211.15 | 2,582,800 | — | — |
| 2009-05-29 | $52.65 | $204.47 | 1,818,700 | — | — |
| 2009-05-28 | $51.75 | $200.98 | 1,601,400 | — | — |
| 2009-05-27 | $50.96 | $197.91 | 1,680,800 | — | — |
| 2009-05-26 | $52.63 | $204.39 | 2,124,200 | — | — |
| 2009-05-22 | $49.98 | $194.10 | 1,357,600 | — | — |
| 2009-05-21 | $51.07 | $198.34 | 1,453,600 | — | — |
| 2009-05-20 | $50.79 | $197.25 | 2,113,500 | — | — |
| 2009-05-19 | $51.33 | $199.35 | 1,797,000 | — | — |
| 2009-05-18 | $53.75 | $208.74 | 2,182,600 | — | — |
| 2009-05-15 | $50.57 | $196.39 | 1,459,600 | — | — |
| 2009-05-14 | $52.31 | $203.15 | 1,695,700 | — | — |
| 2009-05-13 | $50.96 | $197.91 | 1,801,300 | — | — |
| 2009-05-12 | $54.37 | $211.15 | 1,384,500 | — | — |
| 2009-05-11 | $54.58 | $211.97 | 1,835,200 | — | — |
| 2009-05-08 | $58.02 | $225.33 | 2,419,300 | — | — |
| 2009-05-07 | $53.80 | $208.94 | 2,196,600 | — | — |
| 2009-05-06 | $57.42 | $223.00 | 1,844,200 | — | — |
| 2009-05-05 | $55.79 | $216.67 | 1,815,100 | — | — |
| 2009-05-04 | $56.57 | $219.70 | 2,741,000 | — | — |
| 2009-05-01 | $52.87 | $205.33 | 1,853,100 | — | — |
| 2009-04-30 | $55.20 | $214.38 | 2,342,200 | — | — |
| 2009-04-29 | $56.33 | $218.76 | 2,201,500 | — | — |
| 2009-04-28 | $54.02 | $209.79 | 1,750,700 | — | — |
| 2009-04-27 | $54.08 | $210.03 | 2,890,500 | — | — |
| 2009-04-24 | $56.37 | $218.92 | 2,520,700 | — | — |
| 2009-04-23 | $53.95 | $209.52 | 2,013,800 | — | — |
| 2009-04-22 | $51.76 | $201.02 | 3,307,800 | — | — |
| 2009-04-21 | $53.69 | $208.51 | 4,666,900 | — | — |
| 2009-04-20 | $51.55 | $200.20 | 3,221,600 | — | — |
| 2009-04-17 | $59.28 | $230.22 | 3,171,800 | — | — |
| 2009-04-16 | $59.22 | $229.99 | 3,525,800 | — | — |
| 2009-04-15 | $55.71 | $216.36 | 2,931,000 | — | — |
| 2009-04-14 | $51.22 | $198.92 | 2,828,000 | — | — |
| 2009-04-13 | $57.23 | $222.26 | 2,175,600 | — | — |
| 2009-04-09 | $57.09 | $221.72 | 4,245,700 | — | — |
| 2009-04-08 | $48.66 | $188.98 | 1,764,000 | — | — |
| 2009-04-07 | $47.00 | $182.53 | 2,974,500 | — | — |
| 2009-04-06 | $51.74 | $200.94 | 2,355,800 | — | — |
| 2009-04-03 | $50.81 | $197.33 | 3,090,900 | — | — |
| 2009-04-02 | $48.81 | $189.56 | 2,872,100 | — | — |
| 2009-04-01 | $45.51 | $176.74 | 2,053,700 | — | — |
| 2009-03-31 | $46.00 | $178.65 | 2,553,200 | — | — |
| 2009-03-30 | $42.56 | $165.29 | 2,163,900 | — | — |
| 2009-03-27 | $43.72 | $169.79 | 1,385,800 | — | — |
| 2009-03-26 | $45.28 | $175.85 | 2,436,600 | — | — |
| 2009-03-25 | $44.55 | $173.01 | 2,119,300 | — | — |
| 2009-03-24 | $43.70 | $169.71 | 2,000,700 | — | — |
| 2009-03-23 | $47.49 | $184.43 | 2,763,000 | — | — |
| 2009-03-20 | $41.62 | $161.64 | 2,507,900 | — | — |
| 2009-03-19 | $45.31 | $175.97 | 2,147,300 | — | — |
| 2009-03-18 | $46.43 | $180.32 | 2,188,800 | — | — |
| 2009-03-17 | $45.12 | $175.23 | 2,131,700 | — | — |
| 2009-03-16 | $43.20 | $165.25 | 1,778,600 | — | — |
| 2009-03-13 | $46.80 | $179.02 | 1,124,500 | — | — |
| 2009-03-12 | $47.41 | $181.35 | 2,205,600 | — | — |
| 2009-03-11 | $43.69 | $167.12 | 2,608,600 | — | — |
| 2009-03-10 | $44.69 | $170.95 | 3,689,300 | — | — |
| 2009-03-09 | $40.20 | $153.77 | 1,548,700 | — | — |
| 2009-03-06 | $39.90 | $152.62 | 3,325,900 | — | — |
| 2009-03-05 | $39.44 | $150.86 | 2,461,700 | — | — |
| 2009-03-04 | $40.54 | $155.07 | 1,803,000 | — | — |
| 2009-03-03 | $39.67 | $151.74 | 2,312,200 | — | — |
| 2009-03-02 | $38.82 | $148.49 | 2,556,700 | — | — |
| 2009-02-27 | $41.13 | $157.33 | 2,153,200 | — | — |
| 2009-02-26 | $42.20 | $161.42 | 1,984,600 | — | — |
| 2009-02-25 | $44.03 | $168.42 | 2,451,600 | — | — |
| 2009-02-24 | $44.80 | $171.37 | 2,923,500 | — | — |
| 2009-02-23 | $42.37 | $162.07 | 2,681,900 | — | — |
| 2009-02-20 | $45.61 | $174.47 | 3,112,400 | — | — |
| 2009-02-19 | $42.18 | $161.35 | 3,340,300 | — | — |
| 2009-02-18 | $42.57 | $162.84 | 1,967,300 | — | — |
| 2009-02-17 | $43.48 | $166.32 | 2,100,100 | — | — |
| 2009-02-13 | $46.19 | $176.68 | 1,644,600 | — | — |
| 2009-02-12 | $48.69 | $186.25 | 2,000,800 | — | — |
| 2009-02-11 | $49.46 | $189.19 | 1,749,500 | — | — |
| 2009-02-10 | $48.83 | $186.78 | 1,921,900 | — | — |
| 2009-02-09 | $53.31 | $203.92 | 1,116,700 | — | — |
| 2009-02-06 | $51.93 | $198.64 | 2,224,900 | — | — |
| 2009-02-05 | $48.71 | $186.32 | 2,419,500 | — | — |
| 2009-02-04 | $50.49 | $193.13 | 1,456,100 | — | — |
| 2009-02-03 | $50.92 | $194.78 | 1,375,300 | — | — |
| 2009-02-02 | $51.11 | $195.50 | 1,461,900 | — | — |
| 2009-01-30 | $50.63 | $193.67 | 1,777,100 | — | — |
| 2009-01-29 | $52.85 | $202.16 | 1,722,700 | — | — |
| 2009-01-28 | $56.22 | $215.05 | 2,812,100 | — | — |
| 2009-01-27 | $51.51 | $197.03 | 1,007,500 | — | — |
| 2009-01-26 | $49.71 | $190.15 | 1,134,800 | — | — |
| 2009-01-23 | $49.92 | $190.95 | 1,095,700 | — | — |
| 2009-01-22 | $48.55 | $185.71 | 1,569,900 | — | — |
| 2009-01-21 | $51.07 | $195.35 | 2,444,700 | — | — |
| 2009-01-20 | $48.40 | $185.14 | 2,389,100 | — | — |
| 2009-01-16 | $52.83 | $202.08 | 1,648,900 | — | — |
| 2009-01-15 | $50.52 | $193.25 | 2,416,400 | — | — |
| 2009-01-14 | $52.07 | $199.18 | 1,849,500 | — | — |
| 2009-01-13 | $54.12 | $207.02 | 1,719,300 | — | — |
| 2009-01-12 | $52.45 | $200.63 | 2,100,300 | — | — |
| 2009-01-09 | $56.41 | $215.78 | 1,387,700 | — | — |
| 2009-01-08 | $59.52 | $227.67 | 1,089,200 | — | — |
| 2009-01-07 | $58.45 | $223.58 | 1,137,600 | — | — |
| 2009-01-06 | $60.31 | $230.70 | 1,377,300 | — | — |
| 2009-01-05 | $57.87 | $221.36 | 1,527,200 | — | — |
| 2009-01-02 | $59.42 | $227.29 | 1,135,200 | — | — |