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 | $68.17 | $182.72 | 1,215,100 | — | — |
| 2009-12-30 | $68.70 | $184.14 | 827,100 | — | — |
| 2009-12-29 | $68.55 | $183.74 | 919,200 | — | — |
| 2009-12-28 | $68.57 | $183.79 | 715,700 | — | — |
| 2009-12-24 | $68.34 | $183.18 | 446,900 | — | — |
| 2009-12-23 | $68.20 | $182.80 | 1,143,500 | — | — |
| 2009-12-22 | $68.20 | $182.80 | 1,328,800 | — | — |
| 2009-12-21 | $68.59 | $183.85 | 1,106,800 | — | — |
| 2009-12-18 | $68.24 | $182.91 | 2,328,100 | — | — |
| 2009-12-17 | $68.51 | $183.63 | 1,242,100 | — | — |
| 2009-12-16 | $69.45 | $186.15 | 2,095,100 | — | — |
| 2009-12-15 | $69.67 | $186.74 | 2,158,600 | — | — |
| 2009-12-14 | $70.66 | $189.39 | 2,569,600 | — | — |
| 2009-12-11 | $69.01 | $184.97 | 1,508,400 | — | — |
| 2009-12-10 | $68.01 | $182.29 | 1,070,500 | — | — |
| 2009-12-09 | $67.90 | $182.00 | 1,860,300 | — | — |
| 2009-12-08 | $67.82 | $181.78 | 1,959,400 | — | — |
| 2009-12-07 | $67.88 | $181.94 | 1,107,600 | — | — |
| 2009-12-04 | $67.54 | $181.03 | 1,717,500 | — | — |
| 2009-12-03 | $66.78 | $178.99 | 1,399,700 | — | — |
| 2009-12-02 | $67.09 | $179.83 | 1,893,200 | — | — |
| 2009-12-01 | $67.14 | $179.96 | 1,850,300 | — | — |
| 2009-11-30 | $65.90 | $176.64 | 2,847,000 | — | — |
| 2009-11-27 | $67.08 | $179.80 | 1,064,700 | — | — |
| 2009-11-25 | $68.13 | $182.61 | 1,584,600 | — | — |
| 2009-11-24 | $67.32 | $180.44 | 1,314,700 | — | — |
| 2009-11-23 | $67.52 | $180.98 | 1,171,300 | — | — |
| 2009-11-20 | $66.47 | $178.16 | 1,860,200 | — | — |
| 2009-11-19 | $66.38 | $177.92 | 1,667,700 | — | — |
| 2009-11-18 | $67.34 | $180.50 | 1,481,300 | — | — |
| 2009-11-17 | $67.94 | $182.10 | 1,040,200 | — | — |
| 2009-11-16 | $68.21 | $182.83 | 2,088,200 | — | — |
| 2009-11-13 | $67.68 | $181.41 | 1,257,200 | — | — |
| 2009-11-12 | $66.72 | $178.83 | 1,202,500 | — | — |
| 2009-11-11 | $66.97 | $179.50 | 1,637,300 | — | — |
| 2009-11-10 | $66.56 | $178.40 | 1,868,700 | — | — |
| 2009-11-09 | $67.31 | $180.41 | 1,702,300 | — | — |
| 2009-11-06 | $65.58 | $175.78 | 1,677,800 | — | — |
| 2009-11-05 | $65.39 | $175.27 | 2,114,000 | — | — |
| 2009-11-04 | $63.85 | $171.14 | 3,386,000 | — | — |
| 2009-11-03 | $62.55 | $167.66 | 2,254,000 | — | — |
| 2009-11-02 | $63.02 | $168.92 | 1,870,400 | — | — |
| 2009-10-30 | $62.70 | $168.06 | 3,082,200 | — | — |
| 2009-10-29 | $63.65 | $170.60 | 3,213,500 | — | — |
| 2009-10-28 | $64.30 | $172.35 | 3,720,600 | — | — |
| 2009-10-27 | $65.78 | $176.31 | 2,714,000 | — | — |
| 2009-10-26 | $65.96 | $176.80 | 2,450,600 | — | — |
| 2009-10-23 | $66.60 | $178.51 | 1,698,600 | — | — |
| 2009-10-22 | $67.75 | $181.59 | 1,852,900 | — | — |
| 2009-10-21 | $66.70 | $178.78 | 1,712,700 | — | — |
| 2009-10-20 | $67.63 | $181.27 | 2,589,200 | — | — |
| 2009-10-19 | $68.70 | $184.14 | 2,084,000 | — | — |
| 2009-10-16 | $67.75 | $181.59 | 2,483,800 | — | — |
| 2009-10-15 | $67.32 | $180.44 | 1,876,600 | — | — |
| 2009-10-14 | $66.85 | $179.18 | 1,711,600 | — | — |
| 2009-10-13 | $65.59 | $175.80 | 1,487,900 | — | — |
| 2009-10-12 | $65.61 | $175.86 | 1,077,700 | — | — |
| 2009-10-09 | $66.16 | $177.33 | 1,397,900 | — | — |
| 2009-10-08 | $65.28 | $174.97 | 2,545,700 | — | — |
| 2009-10-07 | $65.51 | $175.59 | 2,513,400 | — | — |
| 2009-10-06 | $65.92 | $175.67 | 2,658,700 | — | — |
| 2009-10-05 | $64.77 | $172.61 | 3,003,200 | — | — |
| 2009-10-02 | $63.08 | $168.10 | 2,935,400 | — | — |
| 2009-10-01 | $63.15 | $168.29 | 4,136,900 | — | — |
| 2009-09-30 | $64.60 | $172.15 | 3,301,400 | — | — |
| 2009-09-29 | $64.47 | $171.81 | 2,097,000 | — | — |
| 2009-09-28 | $64.54 | $171.99 | 2,310,100 | — | — |
| 2009-09-25 | $62.99 | $167.86 | 3,269,800 | — | — |
| 2009-09-24 | $62.28 | $165.97 | 2,045,200 | — | — |
| 2009-09-23 | $63.23 | $168.50 | 1,951,000 | — | — |
| 2009-09-22 | $63.86 | $170.18 | 2,462,100 | — | — |
| 2009-09-21 | $63.64 | $169.59 | 1,936,600 | — | — |
| 2009-09-18 | $64.61 | $172.18 | 2,145,200 | — | — |
| 2009-09-17 | $64.43 | $171.70 | 3,226,900 | — | — |
| 2009-09-16 | $63.29 | $168.66 | 2,109,200 | — | — |
| 2009-09-15 | $63.13 | $168.24 | 1,536,500 | — | — |
| 2009-09-14 | $63.10 | $168.16 | 2,028,200 | — | — |
| 2009-09-11 | $63.34 | $168.80 | 2,066,100 | — | — |
| 2009-09-10 | $62.53 | $166.64 | 2,223,700 | — | — |
| 2009-09-09 | $62.19 | $165.73 | 3,066,200 | — | — |
| 2009-09-08 | $62.91 | $167.65 | 5,484,500 | — | — |
| 2009-09-04 | $60.48 | $161.17 | 2,680,500 | — | — |
| 2009-09-03 | $58.80 | $156.70 | 2,027,600 | — | — |
| 2009-09-02 | $58.13 | $154.91 | 1,838,900 | — | — |
| 2009-09-01 | $58.60 | $156.16 | 1,918,700 | — | — |
| 2009-08-31 | $59.19 | $157.74 | 2,078,000 | — | — |
| 2009-08-28 | $59.77 | $159.28 | 2,294,100 | — | — |
| 2009-08-27 | $59.95 | $159.76 | 2,480,900 | — | — |
| 2009-08-26 | $58.73 | $156.51 | 2,235,400 | — | — |
| 2009-08-25 | $58.71 | $156.46 | 1,903,900 | — | — |
| 2009-08-24 | $58.74 | $156.54 | 1,781,400 | — | — |
| 2009-08-21 | $58.49 | $155.87 | 4,204,100 | — | — |
| 2009-08-20 | $55.81 | $148.73 | 2,220,100 | — | — |
| 2009-08-19 | $55.59 | $148.14 | 2,130,600 | — | — |
| 2009-08-18 | $55.38 | $147.58 | 1,843,900 | — | — |
| 2009-08-17 | $55.03 | $146.65 | 1,709,300 | — | — |
| 2009-08-14 | $56.24 | $149.87 | 1,452,200 | — | — |
| 2009-08-13 | $57.08 | $152.11 | 1,879,500 | — | — |
| 2009-08-12 | $57.13 | $152.25 | 2,114,700 | — | — |
| 2009-08-11 | $56.21 | $149.79 | 1,350,600 | — | — |
| 2009-08-10 | $56.81 | $151.39 | 1,119,700 | — | — |
| 2009-08-07 | $57.54 | $153.34 | 1,811,500 | — | — |
| 2009-08-06 | $56.44 | $150.41 | 1,894,000 | — | — |
| 2009-08-05 | $56.26 | $149.93 | 1,924,100 | — | — |
| 2009-08-04 | $56.50 | $150.57 | 1,782,400 | — | — |
| 2009-08-03 | $56.00 | $149.23 | 2,207,200 | — | — |
| 2009-07-31 | $55.39 | $147.61 | 2,523,700 | — | — |
| 2009-07-30 | $55.13 | $146.92 | 3,081,900 | — | — |
| 2009-07-29 | $54.55 | $145.37 | 3,762,300 | — | — |
| 2009-07-28 | $53.74 | $143.21 | 4,056,200 | — | — |
| 2009-07-27 | $51.89 | $138.28 | 7,045,600 | — | — |
| 2009-07-24 | $52.49 | $139.88 | 2,811,000 | — | — |
| 2009-07-23 | $53.71 | $143.13 | 3,188,200 | — | — |
| 2009-07-22 | $54.00 | $143.91 | 2,220,600 | — | — |
| 2009-07-21 | $54.55 | $145.37 | 2,301,200 | — | — |
| 2009-07-20 | $54.47 | $145.16 | 1,516,300 | — | — |
| 2009-07-17 | $53.56 | $142.73 | 2,331,000 | — | — |
| 2009-07-16 | $54.76 | $145.93 | 2,227,800 | — | — |
| 2009-07-15 | $54.14 | $144.28 | 1,647,800 | — | — |
| 2009-07-14 | $53.10 | $141.51 | 2,188,500 | — | — |
| 2009-07-13 | $52.29 | $139.35 | 2,474,800 | — | — |
| 2009-07-10 | $51.59 | $137.48 | 1,928,900 | — | — |
| 2009-07-09 | $51.54 | $137.35 | 1,995,500 | — | — |
| 2009-07-08 | $51.91 | $138.34 | 2,331,400 | — | — |
| 2009-07-07 | $52.06 | $138.74 | 2,489,200 | — | — |
| 2009-07-06 | $53.93 | $143.72 | 1,866,200 | — | — |
| 2009-07-02 | $53.62 | $142.89 | 2,066,800 | — | — |
| 2009-07-01 | $55.68 | $148.38 | 1,995,000 | — | — |
| 2009-06-30 | $55.39 | $147.61 | 2,412,100 | — | — |
| 2009-06-29 | $57.00 | $150.89 | 2,972,200 | — | — |
| 2009-06-26 | $55.46 | $146.81 | 4,419,500 | — | — |
| 2009-06-25 | $55.82 | $147.76 | 2,511,100 | — | — |
| 2009-06-24 | $54.54 | $144.38 | 2,653,500 | — | — |
| 2009-06-23 | $55.99 | $148.21 | 2,377,300 | — | — |
| 2009-06-22 | $57.45 | $152.08 | 2,689,900 | — | — |
| 2009-06-19 | $58.74 | $155.49 | 3,212,500 | — | — |
| 2009-06-18 | $58.21 | $154.09 | 1,646,700 | — | — |
| 2009-06-17 | $57.62 | $152.53 | 1,456,300 | — | — |
| 2009-06-16 | $57.46 | $152.10 | 1,850,600 | — | — |
| 2009-06-15 | $58.08 | $153.75 | 1,912,300 | — | — |
| 2009-06-12 | $59.76 | $158.19 | 1,535,800 | — | — |
| 2009-06-11 | $59.29 | $156.95 | 2,023,300 | — | — |
| 2009-06-10 | $59.04 | $156.29 | 2,035,400 | — | — |
| 2009-06-09 | $59.25 | $156.84 | 2,818,000 | — | — |
| 2009-06-08 | $60.46 | $160.05 | 2,286,100 | — | — |
| 2009-06-05 | $60.45 | $160.02 | 2,769,000 | — | — |
| 2009-06-04 | $59.10 | $156.45 | 2,028,200 | — | — |
| 2009-06-03 | $58.59 | $155.10 | 2,301,000 | — | — |
| 2009-06-02 | $59.98 | $158.78 | 2,116,600 | — | — |
| 2009-06-01 | $59.31 | $157.00 | 2,066,200 | — | — |
| 2009-05-29 | $56.90 | $150.62 | 2,361,900 | — | — |
| 2009-05-28 | $57.04 | $150.99 | 2,343,400 | — | — |
| 2009-05-27 | $55.72 | $147.50 | 2,241,900 | — | — |
| 2009-05-26 | $56.27 | $148.95 | 4,603,800 | — | — |
| 2009-05-22 | $55.70 | $147.45 | 1,830,100 | — | — |
| 2009-05-21 | $55.70 | $147.45 | 2,200,100 | — | — |
| 2009-05-20 | $57.17 | $151.34 | 2,543,300 | — | — |
| 2009-05-19 | $56.87 | $150.54 | 2,932,700 | — | — |
| 2009-05-18 | $55.46 | $146.81 | 3,297,300 | — | — |
| 2009-05-15 | $55.01 | $145.62 | 3,488,900 | — | — |
| 2009-05-14 | $55.84 | $147.82 | 3,105,100 | — | — |
| 2009-05-13 | $55.30 | $146.39 | 3,482,200 | — | — |
| 2009-05-12 | $55.30 | $146.39 | 2,463,500 | — | — |
| 2009-05-11 | $54.13 | $143.29 | 2,537,300 | — | — |
| 2009-05-08 | $55.88 | $147.92 | 3,274,600 | — | — |
| 2009-05-07 | $53.66 | $142.05 | 3,312,400 | — | — |
| 2009-05-06 | $54.24 | $143.58 | 2,152,000 | — | — |
| 2009-05-05 | $53.62 | $141.94 | 2,152,600 | — | — |
| 2009-05-04 | $54.00 | $142.95 | 2,900,100 | — | — |
| 2009-05-01 | $52.38 | $138.66 | 3,303,600 | — | — |
| 2009-04-30 | $51.67 | $136.78 | 4,642,200 | — | — |
| 2009-04-29 | $53.34 | $141.20 | 4,211,400 | — | — |
| 2009-04-28 | $50.61 | $133.97 | 2,500,300 | — | — |
| 2009-04-27 | $51.28 | $135.75 | 4,047,700 | — | — |
| 2009-04-24 | $49.18 | $130.19 | 3,371,800 | — | — |
| 2009-04-23 | $49.50 | $131.03 | 4,639,700 | — | — |
| 2009-04-22 | $48.23 | $127.67 | 4,100,900 | — | — |
| 2009-04-21 | $46.47 | $123.01 | 4,226,800 | — | — |
| 2009-04-20 | $45.37 | $120.10 | 3,543,700 | — | — |
| 2009-04-17 | $46.55 | $123.22 | 4,076,800 | — | — |
| 2009-04-16 | $45.54 | $120.55 | 3,139,900 | — | — |
| 2009-04-15 | $44.30 | $117.27 | 2,300,400 | — | — |
| 2009-04-14 | $43.93 | $116.29 | 2,654,100 | — | — |
| 2009-04-13 | $44.01 | $116.50 | 2,898,800 | — | — |
| 2009-04-09 | $44.94 | $118.96 | 3,582,700 | — | — |
| 2009-04-08 | $44.00 | $116.47 | 2,675,400 | — | — |
| 2009-04-07 | $43.55 | $115.28 | 4,316,100 | — | — |
| 2009-04-06 | $45.56 | $119.60 | 5,881,100 | — | — |
| 2009-04-03 | $42.66 | $111.99 | 3,408,000 | — | — |
| 2009-04-02 | $43.12 | $113.19 | 4,052,900 | — | — |
| 2009-04-01 | $42.19 | $110.75 | 3,398,600 | — | — |
| 2009-03-31 | $41.59 | $109.18 | 4,799,700 | — | — |
| 2009-03-30 | $42.34 | $111.15 | 5,585,200 | — | — |
| 2009-03-27 | $43.12 | $113.19 | 4,652,500 | — | — |
| 2009-03-26 | $43.07 | $113.06 | 4,874,100 | — | — |
| 2009-03-25 | $40.31 | $105.82 | 3,685,700 | — | — |
| 2009-03-24 | $39.50 | $103.69 | 4,206,500 | — | — |
| 2009-03-23 | $39.64 | $104.06 | 4,359,900 | — | — |
| 2009-03-20 | $37.65 | $98.83 | 4,414,000 | — | — |
| 2009-03-19 | $37.86 | $99.38 | 5,653,100 | — | — |
| 2009-03-18 | $39.22 | $102.95 | 4,463,000 | — | — |
| 2009-03-17 | $39.55 | $103.82 | 3,406,500 | — | — |
| 2009-03-16 | $39.05 | $102.51 | 4,302,700 | — | — |
| 2009-03-13 | $37.60 | $98.70 | 3,967,800 | — | — |
| 2009-03-12 | $37.57 | $98.62 | 4,211,400 | — | — |
| 2009-03-11 | $36.41 | $95.58 | 4,446,000 | — | — |
| 2009-03-10 | $37.60 | $98.70 | 4,291,700 | — | — |
| 2009-03-09 | $36.31 | $95.32 | 5,291,800 | — | — |
| 2009-03-06 | $36.49 | $95.79 | 7,498,500 | — | — |
| 2009-03-05 | $37.38 | $98.12 | 10,657,700 | — | — |
| 2009-03-04 | $40.22 | $105.58 | 7,107,100 | — | — |
| 2009-03-03 | $39.83 | $104.56 | 4,875,200 | — | — |
| 2009-03-02 | $41.05 | $107.76 | 5,063,400 | — | — |
| 2009-02-27 | $43.82 | $115.03 | 3,566,000 | — | — |
| 2009-02-26 | $45.68 | $119.91 | 2,867,600 | — | — |
| 2009-02-25 | $46.54 | $122.17 | 5,078,500 | — | — |
| 2009-02-24 | $49.02 | $128.68 | 3,933,900 | — | — |
| 2009-02-23 | $48.94 | $128.47 | 2,218,900 | — | — |
| 2009-02-20 | $50.82 | $133.41 | 4,080,700 | — | — |
| 2009-02-19 | $51.87 | $136.16 | 3,040,100 | — | — |
| 2009-02-18 | $51.96 | $136.40 | 2,690,900 | — | — |
| 2009-02-17 | $52.88 | $138.81 | 3,103,700 | — | — |
| 2009-02-13 | $54.49 | $143.04 | 2,037,100 | — | — |
| 2009-02-12 | $53.83 | $141.31 | 3,510,000 | — | — |
| 2009-02-11 | $53.89 | $141.46 | 2,834,900 | — | — |
| 2009-02-10 | $54.44 | $142.91 | 2,631,700 | — | — |
| 2009-02-09 | $56.75 | $148.97 | 2,447,200 | — | — |
| 2009-02-06 | $57.21 | $150.18 | 3,254,000 | — | — |
| 2009-02-05 | $56.23 | $147.61 | 2,357,900 | — | — |
| 2009-02-04 | $55.05 | $144.51 | 2,466,600 | — | — |
| 2009-02-03 | $55.30 | $145.17 | 3,514,100 | — | — |
| 2009-02-02 | $55.29 | $145.14 | 2,578,100 | — | — |
| 2009-01-30 | $56.73 | $148.92 | 2,683,800 | — | — |
| 2009-01-29 | $58.24 | $152.88 | 5,189,100 | — | — |
| 2009-01-28 | $60.01 | $157.53 | 5,319,200 | — | — |
| 2009-01-27 | $55.72 | $146.27 | 2,636,400 | — | — |
| 2009-01-26 | $54.60 | $143.33 | 3,338,600 | — | — |
| 2009-01-23 | $53.32 | $139.97 | 2,162,700 | — | — |
| 2009-01-22 | $53.88 | $141.44 | 2,827,300 | — | — |
| 2009-01-21 | $54.01 | $141.78 | 2,481,900 | — | — |
| 2009-01-20 | $52.20 | $137.03 | 4,021,700 | — | — |
| 2009-01-16 | $54.59 | $143.30 | 2,954,400 | — | — |
| 2009-01-15 | $53.06 | $139.29 | 3,953,200 | — | — |
| 2009-01-14 | $54.47 | $142.99 | 4,076,200 | — | — |
| 2009-01-13 | $55.10 | $143.72 | 4,161,200 | — | — |
| 2009-01-12 | $57.68 | $150.45 | 1,806,900 | — | — |
| 2009-01-09 | $57.92 | $151.08 | 1,761,400 | — | — |
| 2009-01-08 | $59.21 | $154.44 | 1,929,400 | — | — |
| 2009-01-07 | $58.83 | $153.45 | 1,751,200 | — | — |
| 2009-01-06 | $61.23 | $159.71 | 2,256,400 | — | — |
| 2009-01-05 | $59.74 | $155.83 | 1,467,200 | — | — |
| 2009-01-02 | $59.76 | $155.88 | 1,649,100 | — | — |