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 | $125.14 | $350.03 | 4,417,676 | — | — |
| 2009-12-30 | $126.74 | $354.49 | 4,044,882 | — | — |
| 2009-12-29 | $126.05 | $352.57 | 4,376,673 | — | — |
| 2009-12-28 | $126.49 | $353.80 | 6,067,218 | — | — |
| 2009-12-24 | $124.83 | $349.14 | 4,461,295 | — | — |
| 2009-12-23 | $124.28 | $347.62 | 4,317,470 | — | — |
| 2009-12-22 | $124.22 | $347.43 | 5,790,133 | — | — |
| 2009-12-21 | $122.99 | $344.01 | 4,992,035 | — | — |
| 2009-12-18 | $122.28 | $342.03 | 9,525,504 | — | — |
| 2009-12-17 | $121.80 | $340.67 | 6,181,337 | — | — |
| 2009-12-16 | $123.05 | $344.17 | 6,665,635 | — | — |
| 2009-12-15 | $122.84 | $343.58 | 8,224,280 | — | — |
| 2009-12-14 | $124.22 | $347.43 | 5,440,560 | — | — |
| 2009-12-11 | $123.98 | $346.76 | 6,900,671 | — | — |
| 2009-12-10 | $123.65 | $345.85 | 7,403,379 | — | — |
| 2009-12-09 | $122.74 | $343.31 | 6,351,207 | — | — |
| 2009-12-08 | $121.22 | $339.06 | 5,597,564 | — | — |
| 2009-12-07 | $121.45 | $339.70 | 4,335,042 | — | — |
| 2009-12-04 | $121.65 | $340.27 | 7,393,651 | — | — |
| 2009-12-03 | $121.94 | $341.07 | 6,024,960 | — | — |
| 2009-12-02 | $121.62 | $340.16 | 4,809,403 | — | — |
| 2009-12-01 | $122.31 | $342.11 | 6,881,216 | — | — |
| 2009-11-30 | $120.79 | $337.86 | 6,592,624 | — | — |
| 2009-11-27 | $120.17 | $336.12 | 3,471,883 | — | — |
| 2009-11-25 | $121.68 | $340.35 | 4,150,214 | — | — |
| 2009-11-24 | $122.30 | $342.08 | 5,038,059 | — | — |
| 2009-11-23 | $122.56 | $342.81 | 7,325,661 | — | — |
| 2009-11-20 | $121.38 | $339.49 | 5,600,493 | — | — |
| 2009-11-19 | $121.93 | $341.04 | 5,552,586 | — | — |
| 2009-11-18 | $122.51 | $342.67 | 4,152,725 | — | — |
| 2009-11-17 | $122.97 | $343.96 | 1,074,765 | — | — |
| 2009-11-16 | $122.57 | $342.83 | 8,182,335 | — | — |
| 2009-11-13 | $121.44 | $339.68 | 5,208,766 | — | — |
| 2009-11-12 | $120.71 | $337.62 | 5,591,288 | — | — |
| 2009-11-11 | $121.60 | $340.11 | 6,831,217 | — | — |
| 2009-11-10 | $121.33 | $339.36 | 6,740,947 | — | — |
| 2009-11-09 | $120.46 | $336.92 | 8,121,772 | — | — |
| 2009-11-06 | $118.06 | $330.21 | 5,208,662 | — | — |
| 2009-11-05 | $117.69 | $327.70 | 7,010,083 | — | — |
| 2009-11-04 | $115.96 | $322.88 | 6,645,552 | — | — |
| 2009-11-03 | $115.83 | $322.53 | 5,969,313 | — | — |
| 2009-11-02 | $115.26 | $320.94 | 7,373,672 | — | — |
| 2009-10-30 | $115.31 | $321.07 | 8,066,438 | — | — |
| 2009-10-29 | $117.47 | $327.09 | 6,599,632 | — | — |
| 2009-10-28 | $116.16 | $323.44 | 9,184,298 | — | — |
| 2009-10-27 | $115.34 | $321.18 | 9,879,888 | — | — |
| 2009-10-26 | $114.83 | $319.74 | 6,839,271 | — | — |
| 2009-10-23 | $115.07 | $320.40 | 7,111,963 | — | — |
| 2009-10-22 | $117.29 | $326.61 | 6,304,242 | — | — |
| 2009-10-21 | $115.55 | $321.76 | 7,500,866 | — | — |
| 2009-10-20 | $117.42 | $326.95 | 9,184,612 | — | — |
| 2009-10-19 | $117.65 | $327.59 | 7,859,749 | — | — |
| 2009-10-16 | $116.29 | $323.81 | 20,100,877 | — | — |
| 2009-10-15 | $122.35 | $340.69 | 12,452,212 | — | — |
| 2009-10-14 | $122.71 | $341.67 | 9,984,593 | — | — |
| 2009-10-13 | $121.43 | $338.13 | 7,930,040 | — | — |
| 2009-10-12 | $121.45 | $338.19 | 8,086,103 | — | — |
| 2009-10-09 | $120.39 | $335.23 | 13,726,763 | — | — |
| 2009-10-08 | $116.91 | $325.54 | 6,796,908 | — | — |
| 2009-10-07 | $117.38 | $326.85 | 6,142,112 | — | — |
| 2009-10-06 | $116.01 | $323.04 | 6,965,419 | — | — |
| 2009-10-05 | $114.48 | $318.78 | 5,934,272 | — | — |
| 2009-10-02 | $113.79 | $316.84 | 7,930,667 | — | — |
| 2009-10-01 | $112.72 | $313.86 | 7,392,605 | — | — |
| 2009-09-30 | $114.35 | $318.41 | 8,089,032 | — | — |
| 2009-09-29 | $113.59 | $316.28 | 7,059,245 | — | — |
| 2009-09-28 | $114.08 | $317.66 | 8,628,036 | — | — |
| 2009-09-25 | $115.76 | $322.32 | 5,426,543 | — | — |
| 2009-09-24 | $115.62 | $321.95 | 5,676,433 | — | — |
| 2009-09-23 | $115.51 | $321.63 | 5,792,853 | — | — |
| 2009-09-22 | $116.26 | $323.73 | 5,820,676 | — | — |
| 2009-09-21 | $116.22 | $323.63 | 4,722,795 | — | — |
| 2009-09-18 | $116.74 | $325.06 | 10,392,847 | — | — |
| 2009-09-17 | $116.52 | $324.45 | 8,778,660 | — | — |
| 2009-09-16 | $116.46 | $324.29 | 11,753,588 | — | — |
| 2009-09-15 | $114.10 | $317.72 | 6,836,656 | — | — |
| 2009-09-14 | $113.65 | $316.46 | 4,977,496 | — | — |
| 2009-09-11 | $112.86 | $314.26 | 6,164,810 | — | — |
| 2009-09-10 | $112.50 | $313.24 | 5,114,312 | — | — |
| 2009-09-09 | $111.63 | $310.82 | 5,489,513 | — | — |
| 2009-09-08 | $112.01 | $311.89 | 6,064,185 | — | — |
| 2009-09-04 | $112.29 | $312.68 | 3,610,478 | — | — |
| 2009-09-03 | $111.21 | $309.68 | 5,163,265 | — | — |
| 2009-09-02 | $110.98 | $309.04 | 5,417,025 | — | — |
| 2009-09-01 | $111.56 | $310.63 | 6,593,775 | — | — |
| 2009-08-31 | $112.86 | $314.26 | 5,689,612 | — | — |
| 2009-08-28 | $113.02 | $314.71 | 6,522,542 | — | — |
| 2009-08-27 | $114.18 | $317.93 | 4,557,317 | — | — |
| 2009-08-26 | $114.22 | $318.04 | 4,723,213 | — | — |
| 2009-08-25 | $113.60 | $316.33 | 4,866,201 | — | — |
| 2009-08-24 | $114.07 | $317.64 | 6,656,116 | — | — |
| 2009-08-21 | $114.63 | $319.18 | 8,688,913 | — | — |
| 2009-08-20 | $113.72 | $316.65 | 5,064,418 | — | — |
| 2009-08-19 | $113.36 | $315.64 | 5,060,443 | — | — |
| 2009-08-18 | $112.46 | $313.14 | 4,483,365 | — | — |
| 2009-08-17 | $111.72 | $311.09 | 5,595,682 | — | — |
| 2009-08-14 | $113.36 | $315.64 | 5,017,034 | — | — |
| 2009-08-13 | $114.32 | $318.33 | 5,741,703 | — | — |
| 2009-08-12 | $114.04 | $317.56 | 6,579,026 | — | — |
| 2009-08-11 | $112.61 | $313.56 | 5,067,347 | — | — |
| 2009-08-10 | $113.48 | $315.99 | 4,164,440 | — | — |
| 2009-08-07 | $114.08 | $317.66 | 6,028,307 | — | — |
| 2009-08-06 | $112.22 | $312.47 | 6,279,243 | — | — |
| 2009-08-05 | $113.26 | $313.91 | 5,256,987 | — | — |
| 2009-08-04 | $114.34 | $316.90 | 5,223,201 | — | — |
| 2009-08-03 | $114.65 | $317.75 | 6,389,177 | — | — |
| 2009-07-31 | $112.74 | $312.48 | 5,574,762 | — | — |
| 2009-07-30 | $112.68 | $312.29 | 7,116,043 | — | — |
| 2009-07-29 | $112.10 | $310.70 | 5,335,541 | — | — |
| 2009-07-28 | $112.12 | $310.76 | 6,048,913 | — | — |
| 2009-07-27 | $112.46 | $311.68 | 5,302,383 | — | — |
| 2009-07-24 | $112.47 | $311.71 | 6,549,006 | — | — |
| 2009-07-23 | $111.91 | $310.17 | 8,850,624 | — | — |
| 2009-07-22 | $110.49 | $306.23 | 9,218,816 | — | — |
| 2009-07-21 | $111.89 | $310.12 | 8,683,578 | — | — |
| 2009-07-20 | $111.32 | $308.53 | 11,173,895 | — | — |
| 2009-07-17 | $110.34 | $305.83 | 21,117,589 | — | — |
| 2009-07-16 | $105.77 | $293.16 | 15,687,803 | — | — |
| 2009-07-15 | $102.50 | $284.10 | 9,099,259 | — | — |
| 2009-07-14 | $98.71 | $273.58 | 5,662,521 | — | — |
| 2009-07-13 | $99.06 | $274.56 | 9,931,038 | — | — |
| 2009-07-10 | $96.40 | $267.17 | 7,809,331 | — | — |
| 2009-07-09 | $97.59 | $270.48 | 6,436,247 | — | — |
| 2009-07-08 | $96.25 | $266.77 | 7,720,317 | — | — |
| 2009-07-07 | $95.78 | $265.47 | 6,993,138 | — | — |
| 2009-07-06 | $97.18 | $269.34 | 6,822,535 | — | — |
| 2009-07-02 | $97.26 | $269.55 | 7,349,928 | — | — |
| 2009-07-01 | $100.23 | $277.79 | 5,792,016 | — | — |
| 2009-06-30 | $99.83 | $276.68 | 7,858,180 | — | — |
| 2009-06-29 | $101.18 | $280.42 | 4,897,163 | — | — |
| 2009-06-26 | $101.03 | $280.02 | 5,363,783 | — | — |
| 2009-06-25 | $101.40 | $281.03 | 7,218,028 | — | — |
| 2009-06-24 | $99.57 | $275.97 | 6,689,379 | — | — |
| 2009-06-23 | $99.85 | $276.73 | 5,389,620 | — | — |
| 2009-06-22 | $99.92 | $276.95 | 7,630,988 | — | — |
| 2009-06-19 | $101.23 | $280.58 | 14,182,714 | — | — |
| 2009-06-18 | $101.65 | $281.74 | 6,492,417 | — | — |
| 2009-06-17 | $102.29 | $283.52 | 7,705,045 | — | — |
| 2009-06-16 | $102.60 | $284.37 | 7,563,626 | — | — |
| 2009-06-15 | $102.89 | $285.16 | 8,961,710 | — | — |
| 2009-06-12 | $103.45 | $286.72 | 7,584,441 | — | — |
| 2009-06-11 | $104.59 | $289.88 | 9,554,478 | — | — |
| 2009-06-10 | $103.59 | $287.09 | 7,926,693 | — | — |
| 2009-06-09 | $103.38 | $286.54 | 8,980,851 | — | — |
| 2009-06-08 | $102.76 | $284.82 | 6,656,535 | — | — |
| 2009-06-05 | $102.52 | $284.15 | 8,017,590 | — | — |
| 2009-06-04 | $101.65 | $281.74 | 5,720,051 | — | — |
| 2009-06-03 | $101.81 | $282.17 | 8,041,648 | — | — |
| 2009-06-02 | $102.13 | $283.07 | 7,369,907 | — | — |
| 2009-06-01 | $103.60 | $287.15 | 8,080,350 | — | — |
| 2009-05-29 | $101.61 | $281.61 | 7,187,903 | — | — |
| 2009-05-28 | $100.09 | $277.40 | 6,409,365 | — | — |
| 2009-05-27 | $98.40 | $272.73 | 7,447,102 | — | — |
| 2009-05-26 | $100.40 | $278.27 | 7,542,915 | — | — |
| 2009-05-22 | $97.41 | $269.98 | 5,853,625 | — | — |
| 2009-05-21 | $98.30 | $272.44 | 7,752,429 | — | — |
| 2009-05-20 | $99.47 | $275.70 | 7,408,923 | — | — |
| 2009-05-19 | $100.87 | $279.57 | 7,404,843 | — | — |
| 2009-05-18 | $99.98 | $277.10 | 7,771,257 | — | — |
| 2009-05-15 | $96.91 | $268.60 | 8,752,300 | — | — |
| 2009-05-14 | $96.61 | $267.75 | 9,879,575 | — | — |
| 2009-05-13 | $97.76 | $270.96 | 8,579,397 | — | — |
| 2009-05-12 | $99.37 | $275.41 | 8,327,834 | — | — |
| 2009-05-11 | $98.37 | $272.65 | 8,632,638 | — | — |
| 2009-05-08 | $97.03 | $268.92 | 12,107,973 | — | — |
| 2009-05-07 | $98.08 | $271.83 | 8,913,384 | — | — |
| 2009-05-06 | $100.02 | $277.21 | 7,877,321 | — | — |
| 2009-05-05 | $101.20 | $279.01 | 7,060,500 | — | — |
| 2009-05-04 | $101.52 | $279.91 | 8,696,339 | — | — |
| 2009-05-01 | $100.01 | $275.74 | 6,520,973 | — | — |
| 2009-04-30 | $98.67 | $272.05 | 11,144,607 | — | — |
| 2009-04-29 | $99.46 | $274.24 | 10,233,750 | — | — |
| 2009-04-28 | $97.46 | $268.71 | 11,621,583 | — | — |
| 2009-04-27 | $95.55 | $263.46 | 9,007,524 | — | — |
| 2009-04-24 | $95.68 | $263.80 | 10,624,745 | — | — |
| 2009-04-23 | $96.96 | $267.34 | 9,874,658 | — | — |
| 2009-04-22 | $98.04 | $270.31 | 12,677,520 | — | — |
| 2009-04-21 | $97.81 | $269.68 | 15,927,128 | — | — |
| 2009-04-20 | $96.01 | $264.73 | 13,100,836 | — | — |
| 2009-04-17 | $96.82 | $266.94 | 10,684,053 | — | — |
| 2009-04-16 | $96.97 | $267.36 | 9,685,437 | — | — |
| 2009-04-15 | $94.50 | $260.56 | 8,539,753 | — | — |
| 2009-04-14 | $94.90 | $261.67 | 6,565,428 | — | — |
| 2009-04-13 | $95.55 | $263.46 | 8,155,871 | — | — |
| 2009-04-09 | $97.23 | $268.07 | 8,382,330 | — | — |
| 2009-04-08 | $96.74 | $266.73 | 7,620,319 | — | — |
| 2009-04-07 | $94.41 | $260.30 | 9,171,746 | — | — |
| 2009-04-06 | $97.09 | $267.70 | 9,225,511 | — | — |
| 2009-04-03 | $97.72 | $269.44 | 11,467,193 | — | — |
| 2009-04-02 | $96.39 | $265.75 | 16,965,074 | — | — |
| 2009-04-01 | $93.32 | $257.29 | 12,774,693 | — | — |
| 2009-03-31 | $92.63 | $255.39 | 15,223,170 | — | — |
| 2009-03-30 | $90.36 | $249.15 | 11,468,344 | — | — |
| 2009-03-27 | $90.01 | $248.17 | 16,469,479 | — | — |
| 2009-03-26 | $94.44 | $260.38 | 11,960,592 | — | — |
| 2009-03-25 | $93.64 | $258.19 | 12,569,782 | — | — |
| 2009-03-24 | $93.98 | $259.11 | 9,776,648 | — | — |
| 2009-03-23 | $94.37 | $260.19 | 12,977,931 | — | — |
| 2009-03-20 | $88.44 | $243.85 | 12,754,819 | — | — |
| 2009-03-19 | $88.59 | $244.24 | 10,354,668 | — | — |
| 2009-03-18 | $87.91 | $242.37 | 18,780,198 | — | — |
| 2009-03-17 | $88.82 | $244.90 | 12,018,226 | — | — |
| 2009-03-16 | $87.21 | $240.45 | 12,336,210 | — | — |
| 2009-03-13 | $86.39 | $238.18 | 9,531,047 | — | — |
| 2009-03-12 | $86.42 | $238.29 | 12,373,343 | — | — |
| 2009-03-11 | $84.72 | $233.60 | 12,367,799 | — | — |
| 2009-03-10 | $83.41 | $229.98 | 16,646,881 | — | — |
| 2009-03-09 | $79.81 | $220.05 | 13,756,783 | — | — |
| 2009-03-06 | $82.04 | $226.19 | 15,884,556 | — | — |
| 2009-03-05 | $83.63 | $230.59 | 15,616,885 | — | — |
| 2009-03-04 | $85.55 | $235.89 | 16,099,718 | — | — |
| 2009-03-03 | $83.91 | $231.36 | 14,376,329 | — | — |
| 2009-03-02 | $85.13 | $234.73 | 15,932,358 | — | — |
| 2009-02-27 | $87.98 | $242.58 | 22,291,515 | — | — |
| 2009-02-26 | $85.06 | $234.52 | 18,224,667 | — | — |
| 2009-02-25 | $82.12 | $226.43 | 13,228,134 | — | — |
| 2009-02-24 | $82.60 | $227.74 | 13,509,404 | — | — |
| 2009-02-23 | $80.66 | $222.39 | 14,131,042 | — | — |
| 2009-02-20 | $84.89 | $234.04 | 12,971,132 | — | — |
| 2009-02-19 | $85.02 | $234.41 | 13,203,344 | — | — |
| 2009-02-18 | $87.49 | $241.21 | 8,883,260 | — | — |
| 2009-02-17 | $86.68 | $239.00 | 9,313,061 | — | — |
| 2009-02-13 | $89.71 | $247.36 | 7,052,550 | — | — |
| 2009-02-12 | $90.89 | $250.60 | 10,373,914 | — | — |
| 2009-02-11 | $90.98 | $250.83 | 11,260,922 | — | — |
| 2009-02-10 | $89.17 | $245.85 | 14,164,200 | — | — |
| 2009-02-09 | $92.56 | $255.21 | 8,541,427 | — | — |
| 2009-02-06 | $91.91 | $253.42 | 13,656,471 | — | — |
| 2009-02-05 | $88.35 | $242.27 | 12,157,553 | — | — |
| 2009-02-04 | $88.75 | $243.37 | 10,658,531 | — | — |
| 2009-02-03 | $89.37 | $245.07 | 9,272,267 | — | — |
| 2009-02-02 | $86.93 | $238.39 | 10,383,014 | — | — |
| 2009-01-30 | $87.62 | $240.28 | 10,059,382 | — | — |
| 2009-01-29 | $88.44 | $242.53 | 9,658,241 | — | — |
| 2009-01-28 | $90.65 | $248.59 | 14,023,931 | — | — |
| 2009-01-27 | $87.63 | $240.30 | 9,121,957 | — | — |
| 2009-01-26 | $87.57 | $240.14 | 10,293,477 | — | — |
| 2009-01-23 | $85.55 | $234.61 | 10,725,370 | — | — |
| 2009-01-22 | $86.11 | $236.13 | 12,918,832 | — | — |
| 2009-01-21 | $87.40 | $239.67 | 26,050,630 | — | — |
| 2009-01-20 | $78.37 | $214.92 | 14,434,905 | — | — |
| 2009-01-16 | $81.19 | $222.63 | 11,762,584 | — | — |
| 2009-01-15 | $80.42 | $220.53 | 12,274,601 | — | — |
| 2009-01-14 | $79.53 | $218.10 | 9,905,620 | — | — |
| 2009-01-13 | $81.59 | $223.73 | 8,009,431 | — | — |
| 2009-01-12 | $81.94 | $224.70 | 8,444,044 | — | — |
| 2009-01-09 | $80.98 | $222.05 | 7,782,554 | — | — |
| 2009-01-08 | $83.35 | $228.56 | 7,564,463 | — | — |
| 2009-01-07 | $83.93 | $230.16 | 8,844,035 | — | — |
| 2009-01-06 | $85.31 | $233.93 | 10,093,377 | — | — |
| 2009-01-05 | $83.00 | $227.61 | 8,698,222 | — | — |
| 2009-01-02 | $83.53 | $229.05 | 7,905,877 | — | — |