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 | $72.51 | $258.42 | 9,292,057 | — | — |
| 2009-12-30 | $73.56 | $262.17 | 9,379,382 | — | — |
| 2009-12-29 | $74.00 | $263.71 | 10,096,595 | — | — |
| 2009-12-28 | $73.52 | $262.00 | 9,545,206 | — | — |
| 2009-12-24 | $74.00 | $263.71 | 3,876,983 | — | — |
| 2009-12-23 | $73.85 | $263.20 | 8,834,920 | — | — |
| 2009-12-22 | $74.19 | $262.69 | 10,050,689 | — | — |
| 2009-12-21 | $74.62 | $264.21 | 11,086,780 | — | — |
| 2009-12-18 | $74.71 | $264.55 | 16,526,559 | — | — |
| 2009-12-17 | $75.67 | $267.95 | 14,246,133 | — | — |
| 2009-12-16 | $75.19 | $266.25 | 15,137,287 | — | — |
| 2009-12-15 | $75.48 | $267.27 | 16,534,655 | — | — |
| 2009-12-14 | $76.44 | $270.66 | 9,151,398 | — | — |
| 2009-12-11 | $76.30 | $270.15 | 11,778,704 | — | — |
| 2009-12-10 | $74.81 | $264.89 | 11,639,610 | — | — |
| 2009-12-09 | $75.05 | $265.74 | 12,247,755 | — | — |
| 2009-12-08 | $75.34 | $266.76 | 16,453,465 | — | — |
| 2009-12-07 | $77.06 | $272.87 | 13,441,469 | — | — |
| 2009-12-04 | $77.64 | $274.90 | 18,446,083 | — | — |
| 2009-12-03 | $76.68 | $271.51 | 15,556,969 | — | — |
| 2009-12-02 | $77.01 | $272.70 | 13,630,788 | — | — |
| 2009-12-01 | $77.49 | $274.39 | 20,456,042 | — | — |
| 2009-11-30 | $76.77 | $271.85 | 14,641,506 | — | — |
| 2009-11-27 | $76.39 | $270.49 | 12,711,194 | — | — |
| 2009-11-25 | $77.54 | $274.56 | 10,050,335 | — | — |
| 2009-11-24 | $77.25 | $273.55 | 16,840,157 | — | — |
| 2009-11-23 | $76.77 | $271.85 | 15,421,276 | — | — |
| 2009-11-20 | $74.71 | $264.55 | 13,336,846 | — | — |
| 2009-11-19 | $75.53 | $267.44 | 14,558,625 | — | — |
| 2009-11-18 | $77.11 | $273.04 | 9,925,805 | — | — |
| 2009-11-17 | $76.77 | $271.85 | 10,858,462 | — | — |
| 2009-11-16 | $76.68 | $271.51 | 20,496,752 | — | — |
| 2009-11-13 | $75.05 | $265.74 | 13,652,719 | — | — |
| 2009-11-12 | $75.48 | $267.27 | 13,705,343 | — | — |
| 2009-11-11 | $75.86 | $268.62 | 14,877,064 | — | — |
| 2009-11-10 | $75.62 | $267.78 | 15,357,551 | — | — |
| 2009-11-09 | $75.96 | $268.96 | 21,473,186 | — | — |
| 2009-11-06 | $73.47 | $260.14 | 34,440,387 | — | — |
| 2009-11-05 | $69.15 | $244.87 | 14,719,879 | — | — |
| 2009-11-04 | $68.00 | $240.79 | 16,756,317 | — | — |
| 2009-11-03 | $68.63 | $243.00 | 16,084,029 | — | — |
| 2009-11-02 | $69.35 | $245.55 | 21,101,580 | — | — |
| 2009-10-30 | $68.34 | $241.98 | 27,094,167 | — | — |
| 2009-10-29 | $71.26 | $252.33 | 17,455,460 | — | — |
| 2009-10-28 | $69.11 | $244.70 | 22,383,767 | — | — |
| 2009-10-27 | $71.55 | $253.35 | 18,250,671 | — | — |
| 2009-10-26 | $71.93 | $254.71 | 20,088,087 | — | — |
| 2009-10-23 | $72.85 | $257.93 | 18,380,355 | — | — |
| 2009-10-22 | $73.52 | $260.31 | 26,108,093 | — | — |
| 2009-10-21 | $74.43 | $263.53 | 20,174,202 | — | — |
| 2009-10-20 | $74.67 | $264.38 | 21,093,129 | — | — |
| 2009-10-19 | $75.91 | $268.79 | 20,708,815 | — | — |
| 2009-10-16 | $77.06 | $272.87 | 38,046,360 | — | — |
| 2009-10-15 | $80.47 | $284.92 | 19,265,541 | — | — |
| 2009-10-14 | $80.70 | $285.76 | 19,315,745 | — | — |
| 2009-10-13 | $78.55 | $278.13 | 14,740,516 | — | — |
| 2009-10-12 | $78.26 | $277.11 | 12,233,295 | — | — |
| 2009-10-09 | $77.54 | $274.56 | 14,691,251 | — | — |
| 2009-10-08 | $77.73 | $275.24 | 16,144,082 | — | — |
| 2009-10-07 | $77.45 | $274.22 | 12,709,921 | — | — |
| 2009-10-06 | $77.06 | $272.87 | 19,968,545 | — | — |
| 2009-10-05 | $75.86 | $268.62 | 15,461,673 | — | — |
| 2009-10-02 | $73.61 | $260.65 | 27,771,213 | — | — |
| 2009-10-01 | $76.54 | $271.00 | 23,681,916 | — | — |
| 2009-09-30 | $78.69 | $278.64 | 25,198,785 | — | — |
| 2009-09-29 | $80.08 | $283.56 | 16,855,348 | — | — |
| 2009-09-28 | $80.32 | $284.41 | 15,396,466 | — | — |
| 2009-09-25 | $78.45 | $277.79 | 21,645,729 | — | — |
| 2009-09-24 | $79.46 | $281.35 | 25,713,283 | — | — |
| 2009-09-23 | $81.47 | $288.48 | 28,025,009 | — | — |
| 2009-09-22 | $81.52 | $288.65 | 20,012,885 | — | — |
| 2009-09-21 | $80.32 | $284.41 | 22,806,579 | — | — |
| 2009-09-18 | $79.08 | $279.99 | 25,670,466 | — | — |
| 2009-09-17 | $79.84 | $282.71 | 53,222,730 | — | — |
| 2009-09-16 | $81.47 | $286.78 | 56,123,467 | — | — |
| 2009-09-15 | $76.68 | $269.91 | 43,651,817 | — | — |
| 2009-09-14 | $73.56 | $258.95 | 29,063,311 | — | — |
| 2009-09-11 | $70.31 | $247.48 | 21,120,589 | — | — |
| 2009-09-10 | $70.93 | $249.67 | 25,014,432 | — | — |
| 2009-09-09 | $71.26 | $250.85 | 32,145,543 | — | — |
| 2009-09-08 | $69.49 | $244.61 | 29,829,143 | — | — |
| 2009-09-04 | $66.47 | $233.98 | 16,115,244 | — | — |
| 2009-09-03 | $64.46 | $226.89 | 11,363,237 | — | — |
| 2009-09-02 | $63.26 | $222.68 | 14,691,314 | — | — |
| 2009-09-01 | $63.93 | $225.04 | 21,591,205 | — | — |
| 2009-08-31 | $66.61 | $234.49 | 13,999,140 | — | — |
| 2009-08-28 | $67.48 | $237.52 | 15,416,873 | — | — |
| 2009-08-27 | $68.00 | $239.38 | 13,316,189 | — | — |
| 2009-08-26 | $67.62 | $238.03 | 13,905,555 | — | — |
| 2009-08-25 | $68.53 | $241.23 | 16,091,874 | — | — |
| 2009-08-24 | $68.05 | $239.55 | 17,861,058 | — | — |
| 2009-08-21 | $68.10 | $239.72 | 18,908,604 | — | — |
| 2009-08-20 | $66.18 | $232.97 | 13,329,501 | — | — |
| 2009-08-19 | $64.84 | $228.24 | 12,594,823 | — | — |
| 2009-08-18 | $65.13 | $229.26 | 12,548,208 | — | — |
| 2009-08-17 | $64.03 | $225.38 | 16,960,284 | — | — |
| 2009-08-14 | $66.71 | $234.82 | 13,703,549 | — | — |
| 2009-08-13 | $67.57 | $237.86 | 17,482,211 | — | — |
| 2009-08-12 | $67.72 | $238.37 | 19,270,257 | — | — |
| 2009-08-11 | $67.05 | $236.00 | 21,434,438 | — | — |
| 2009-08-10 | $69.83 | $245.79 | 17,885,075 | — | — |
| 2009-08-07 | $70.45 | $247.98 | 19,982,734 | — | — |
| 2009-08-06 | $68.58 | $241.40 | 25,085,273 | — | — |
| 2009-08-05 | $67.05 | $236.00 | 20,806,866 | — | — |
| 2009-08-04 | $66.23 | $233.14 | 23,860,406 | — | — |
| 2009-08-03 | $65.75 | $231.45 | 20,663,953 | — | — |
| 2009-07-31 | $64.22 | $226.05 | 22,805,139 | — | — |
| 2009-07-30 | $62.83 | $221.16 | 35,274,911 | — | — |
| 2009-07-29 | $58.76 | $206.82 | 16,700,542 | — | — |
| 2009-07-28 | $60.00 | $211.21 | 22,016,542 | — | — |
| 2009-07-27 | $59.04 | $207.83 | 16,065,833 | — | — |
| 2009-07-24 | $57.65 | $202.94 | 12,464,180 | — | — |
| 2009-07-23 | $57.27 | $201.59 | 21,355,000 | — | — |
| 2009-07-22 | $55.74 | $196.19 | 16,307,965 | — | — |
| 2009-07-21 | $54.97 | $193.49 | 21,118,273 | — | — |
| 2009-07-20 | $55.93 | $196.87 | 19,700,936 | — | — |
| 2009-07-17 | $55.83 | $196.53 | 37,749,080 | — | — |
| 2009-07-16 | $59.43 | $209.18 | 19,291,311 | — | — |
| 2009-07-15 | $58.66 | $206.48 | 19,248,014 | — | — |
| 2009-07-14 | $55.78 | $196.36 | 14,937,556 | — | — |
| 2009-07-13 | $54.92 | $193.32 | 21,233,287 | — | — |
| 2009-07-10 | $51.66 | $181.85 | 14,630,363 | — | — |
| 2009-07-09 | $52.05 | $183.20 | 17,022,820 | — | — |
| 2009-07-08 | $51.33 | $180.67 | 29,145,003 | — | — |
| 2009-07-07 | $52.76 | $185.73 | 20,712,926 | — | — |
| 2009-07-06 | $55.02 | $193.66 | 13,662,568 | — | — |
| 2009-07-02 | $54.92 | $193.32 | 14,945,527 | — | — |
| 2009-07-01 | $56.45 | $198.72 | 13,391,432 | — | — |
| 2009-06-30 | $56.17 | $197.71 | 18,296,035 | — | — |
| 2009-06-29 | $56.36 | $198.39 | 10,995,929 | — | — |
| 2009-06-26 | $56.31 | $198.22 | 14,212,371 | — | — |
| 2009-06-25 | $56.84 | $200.07 | 15,812,851 | — | — |
| 2009-06-24 | $56.07 | $197.37 | 17,243,585 | — | — |
| 2009-06-23 | $55.59 | $195.69 | 18,148,427 | — | — |
| 2009-06-22 | $55.21 | $194.34 | 21,374,698 | — | — |
| 2009-06-19 | $57.99 | $204.12 | 25,974,466 | — | — |
| 2009-06-18 | $57.37 | $201.93 | 36,750,819 | — | — |
| 2009-06-17 | $58.71 | $204.96 | 27,059,613 | — | — |
| 2009-06-16 | $61.25 | $213.83 | 19,070,192 | — | — |
| 2009-06-15 | $63.02 | $220.02 | 15,754,509 | — | — |
| 2009-06-12 | $64.75 | $226.05 | 11,985,237 | — | — |
| 2009-06-11 | $64.51 | $225.21 | 14,904,670 | — | — |
| 2009-06-10 | $64.22 | $224.21 | 17,092,221 | — | — |
| 2009-06-09 | $65.03 | $227.05 | 11,344,415 | — | — |
| 2009-06-08 | $64.99 | $226.88 | 12,202,809 | — | — |
| 2009-06-05 | $64.89 | $226.55 | 15,786,560 | — | — |
| 2009-06-04 | $65.90 | $230.06 | 12,179,961 | — | — |
| 2009-06-03 | $64.70 | $225.88 | 14,260,593 | — | — |
| 2009-06-02 | $66.14 | $230.90 | 13,795,924 | — | — |
| 2009-06-01 | $66.42 | $231.90 | 18,028,133 | — | — |
| 2009-05-29 | $64.60 | $225.54 | 17,712,970 | — | — |
| 2009-05-28 | $63.21 | $220.69 | 17,210,470 | — | — |
| 2009-05-27 | $62.25 | $217.35 | 22,426,334 | — | — |
| 2009-05-26 | $64.17 | $224.04 | 20,010,569 | — | — |
| 2009-05-22 | $62.78 | $219.19 | 11,273,971 | — | — |
| 2009-05-21 | $63.45 | $221.53 | 21,999,787 | — | — |
| 2009-05-20 | $65.99 | $230.40 | 23,693,100 | — | — |
| 2009-05-19 | $65.66 | $229.23 | 19,218,655 | — | — |
| 2009-05-18 | $64.55 | $225.38 | 16,035,619 | — | — |
| 2009-05-15 | $61.63 | $215.17 | 17,397,911 | — | — |
| 2009-05-14 | $62.49 | $218.18 | 18,830,606 | — | — |
| 2009-05-13 | $61.87 | $216.01 | 22,249,743 | — | — |
| 2009-05-12 | $65.56 | $228.89 | 24,646,018 | — | — |
| 2009-05-11 | $68.00 | $237.42 | 19,507,986 | — | — |
| 2009-05-08 | $69.63 | $243.11 | 26,714,214 | — | — |
| 2009-05-07 | $66.90 | $233.58 | 29,658,687 | — | — |
| 2009-05-06 | $65.51 | $228.72 | 26,898,296 | — | — |
| 2009-05-05 | $62.78 | $219.19 | 21,996,803 | — | — |
| 2009-05-04 | $62.78 | $219.19 | 24,498,640 | — | — |
| 2009-05-01 | $60.82 | $212.33 | 16,698,664 | — | — |
| 2009-04-30 | $60.62 | $211.66 | 23,874,949 | — | — |
| 2009-04-29 | $58.56 | $204.46 | 21,261,958 | — | — |
| 2009-04-28 | $57.51 | $200.78 | 17,222,239 | — | — |
| 2009-04-27 | $57.94 | $202.29 | 17,052,993 | — | — |
| 2009-04-24 | $58.04 | $202.62 | 20,330,803 | — | — |
| 2009-04-23 | $56.93 | $198.77 | 19,799,946 | — | — |
| 2009-04-22 | $56.55 | $197.44 | 27,168,388 | — | — |
| 2009-04-21 | $56.07 | $195.76 | 25,750,655 | — | — |
| 2009-04-20 | $54.39 | $189.91 | 29,959,536 | — | — |
| 2009-04-17 | $59.38 | $207.31 | 46,630,302 | — | — |
| 2009-04-16 | $58.80 | $205.30 | 27,650,544 | — | — |
| 2009-04-15 | $56.69 | $197.94 | 25,082,331 | — | — |
| 2009-04-14 | $55.16 | $192.58 | 38,304,601 | — | — |
| 2009-04-13 | $58.13 | $202.96 | 39,756,847 | — | — |
| 2009-04-09 | $54.30 | $189.57 | 31,393,942 | — | — |
| 2009-04-08 | $50.99 | $178.03 | 20,000,846 | — | — |
| 2009-04-07 | $51.04 | $178.19 | 22,431,822 | — | — |
| 2009-04-06 | $53.63 | $187.23 | 27,455,737 | — | — |
| 2009-04-03 | $52.43 | $183.05 | 25,811,814 | — | — |
| 2009-04-02 | $51.47 | $179.70 | 30,600,275 | — | — |
| 2009-04-01 | $48.74 | $170.16 | 23,778,401 | — | — |
| 2009-03-31 | $48.45 | $169.16 | 27,697,868 | — | — |
| 2009-03-30 | $47.59 | $166.15 | 32,184,208 | — | — |
| 2009-03-27 | $51.66 | $180.37 | 21,835,778 | — | — |
| 2009-03-26 | $52.24 | $182.38 | 33,313,403 | — | — |
| 2009-03-25 | $50.27 | $175.52 | 43,723,054 | — | — |
| 2009-03-24 | $49.89 | $174.18 | 41,000,828 | — | — |
| 2009-03-23 | $49.99 | $174.51 | 44,413,809 | — | — |
| 2009-03-20 | $45.72 | $159.62 | 52,742,223 | — | — |
| 2009-03-19 | $48.55 | $169.49 | 60,035,025 | — | — |
| 2009-03-18 | $49.46 | $172.67 | 41,608,160 | — | — |
| 2009-03-17 | $47.92 | $167.32 | 31,382,570 | — | — |
| 2009-03-16 | $46.29 | $161.63 | 47,197,967 | — | — |
| 2009-03-13 | $46.10 | $160.96 | 45,131,002 | — | — |
| 2009-03-12 | $45.86 | $160.12 | 74,075,459 | — | — |
| 2009-03-11 | $40.69 | $142.05 | 52,443,001 | — | — |
| 2009-03-10 | $42.51 | $148.41 | 76,934,902 | — | — |
| 2009-03-09 | $35.51 | $123.98 | 55,305,052 | — | — |
| 2009-03-06 | $33.83 | $118.13 | 66,658,357 | — | — |
| 2009-03-05 | $31.92 | $111.43 | 92,920,379 | — | — |
| 2009-03-04 | $32.06 | $111.94 | 157,102,606 | — | — |
| 2009-03-03 | $33.59 | $117.29 | 86,477,332 | — | — |
| 2009-03-02 | $36.42 | $127.16 | 61,717,322 | — | — |
| 2009-02-27 | $40.78 | $142.39 | 66,919,435 | — | — |
| 2009-02-26 | $43.61 | $152.26 | 32,411,044 | — | — |
| 2009-02-25 | $43.18 | $150.75 | 40,027,398 | — | — |
| 2009-02-24 | $43.52 | $151.92 | 54,563,384 | — | — |
| 2009-02-23 | $42.41 | $148.08 | 46,742,478 | — | — |
| 2009-02-20 | $44.95 | $156.94 | 67,793,708 | — | — |
| 2009-02-19 | $48.21 | $168.32 | 32,753,229 | — | — |
| 2009-02-18 | $52.05 | $176.52 | 19,881,011 | — | — |
| 2009-02-17 | $51.81 | $175.71 | 27,914,940 | — | — |
| 2009-02-13 | $54.83 | $185.95 | 18,069,094 | — | — |
| 2009-02-12 | $55.98 | $189.85 | 27,560,903 | — | — |
| 2009-02-11 | $57.22 | $194.07 | 18,270,473 | — | — |
| 2009-02-10 | $55.69 | $188.87 | 40,961,620 | — | — |
| 2009-02-09 | $60.58 | $205.45 | 48,605,205 | — | — |
| 2009-02-06 | $53.20 | $180.42 | 45,652,678 | — | — |
| 2009-02-05 | $52.00 | $176.36 | 40,646,603 | — | — |
| 2009-02-04 | $53.96 | $183.02 | 21,515,086 | — | — |
| 2009-02-03 | $54.49 | $184.81 | 26,280,969 | — | — |
| 2009-02-02 | $55.69 | $188.87 | 29,322,178 | — | — |
| 2009-01-30 | $58.13 | $197.16 | 23,242,641 | — | — |
| 2009-01-29 | $60.96 | $206.75 | 16,564,828 | — | — |
| 2009-01-28 | $64.70 | $219.43 | 24,082,819 | — | — |
| 2009-01-27 | $62.59 | $212.28 | 24,889,485 | — | — |
| 2009-01-26 | $59.52 | $201.88 | 25,927,684 | — | — |
| 2009-01-23 | $57.65 | $195.54 | 68,118,303 | — | — |
| 2009-01-22 | $64.60 | $219.11 | 31,624,138 | — | — |
| 2009-01-21 | $62.45 | $211.79 | 30,765,911 | — | — |
| 2009-01-20 | $61.97 | $210.17 | 24,783,172 | — | — |
| 2009-01-16 | $66.90 | $226.91 | 26,915,928 | — | — |
| 2009-01-15 | $65.99 | $223.82 | 29,309,595 | — | — |
| 2009-01-14 | $67.62 | $229.35 | 21,022,831 | — | — |
| 2009-01-13 | $71.60 | $242.84 | 26,938,568 | — | — |
| 2009-01-12 | $75.86 | $257.30 | 13,639,511 | — | — |
| 2009-01-09 | $76.68 | $260.07 | 11,091,079 | — | — |
| 2009-01-08 | $77.35 | $262.34 | 12,966,158 | — | — |
| 2009-01-07 | $77.21 | $261.85 | 14,774,883 | — | — |
| 2009-01-06 | $80.80 | $274.05 | 14,854,133 | — | — |
| 2009-01-05 | $79.70 | $270.31 | 15,133,594 | — | — |
| 2009-01-02 | $81.81 | $277.46 | 11,917,130 | — | — |