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 | $64.41 | $137.00 | 6,962,300 | — | — |
| 2009-12-30 | $64.91 | $138.06 | 5,602,100 | — | — |
| 2009-12-29 | $64.94 | $138.13 | 6,661,900 | — | — |
| 2009-12-28 | $64.94 | $138.13 | 5,693,500 | — | — |
| 2009-12-24 | $64.70 | $137.62 | 2,433,900 | — | — |
| 2009-12-23 | $64.57 | $137.34 | 6,360,400 | — | — |
| 2009-12-22 | $64.53 | $137.26 | 7,124,600 | — | — |
| 2009-12-21 | $64.33 | $136.83 | 11,125,400 | — | — |
| 2009-12-18 | $64.37 | $136.92 | 22,171,000 | — | — |
| 2009-12-17 | $64.47 | $137.13 | 10,088,900 | — | — |
| 2009-12-16 | $64.80 | $137.83 | 13,333,300 | — | — |
| 2009-12-15 | $64.74 | $137.70 | 10,717,800 | — | — |
| 2009-12-14 | $64.96 | $138.17 | 8,172,500 | — | — |
| 2009-12-11 | $64.85 | $137.94 | 7,194,100 | — | — |
| 2009-12-10 | $64.77 | $137.77 | 8,841,900 | — | — |
| 2009-12-09 | $64.38 | $136.94 | 8,911,600 | — | — |
| 2009-12-08 | $64.25 | $136.66 | 11,073,800 | — | — |
| 2009-12-07 | $64.37 | $136.92 | 9,106,500 | — | — |
| 2009-12-04 | $64.36 | $136.89 | 14,992,400 | — | — |
| 2009-12-03 | $64.16 | $136.47 | 12,520,100 | — | — |
| 2009-12-02 | $63.88 | $135.87 | 10,896,100 | — | — |
| 2009-12-01 | $63.51 | $135.09 | 12,302,300 | — | — |
| 2009-11-30 | $62.84 | $133.66 | 10,815,400 | — | — |
| 2009-11-27 | $62.89 | $133.77 | 6,081,200 | — | — |
| 2009-11-25 | $63.30 | $134.64 | 7,186,700 | — | — |
| 2009-11-24 | $63.18 | $134.38 | 9,681,200 | — | — |
| 2009-11-23 | $62.69 | $133.34 | 13,868,100 | — | — |
| 2009-11-20 | $62.31 | $132.53 | 16,300,200 | — | — |
| 2009-11-19 | $62.43 | $131.75 | 13,298,200 | — | — |
| 2009-11-18 | $62.32 | $131.51 | 11,522,100 | — | — |
| 2009-11-17 | $62.17 | $131.20 | 11,421,400 | — | — |
| 2009-11-16 | $62.19 | $131.24 | 13,767,500 | — | — |
| 2009-11-13 | $61.43 | $129.64 | 9,950,500 | — | — |
| 2009-11-12 | $61.15 | $129.05 | 13,683,100 | — | — |
| 2009-11-11 | $60.87 | $128.45 | 11,179,500 | — | — |
| 2009-11-10 | $61.23 | $129.21 | 11,776,500 | — | — |
| 2009-11-09 | $60.75 | $128.20 | 11,773,800 | — | — |
| 2009-11-06 | $60.30 | $127.25 | 8,518,500 | — | — |
| 2009-11-05 | $59.98 | $126.58 | 9,190,300 | — | — |
| 2009-11-04 | $59.52 | $125.61 | 13,928,700 | — | — |
| 2009-11-03 | $58.93 | $124.36 | 17,177,000 | — | — |
| 2009-11-02 | $59.49 | $125.54 | 12,297,500 | — | — |
| 2009-10-30 | $59.05 | $124.61 | 20,966,900 | — | — |
| 2009-10-29 | $59.86 | $126.32 | 13,954,500 | — | — |
| 2009-10-28 | $59.57 | $125.71 | 13,837,000 | — | — |
| 2009-10-27 | $60.02 | $126.66 | 10,269,600 | — | — |
| 2009-10-26 | $60.09 | $126.81 | 11,809,200 | — | — |
| 2009-10-23 | $60.54 | $127.76 | 10,743,900 | — | — |
| 2009-10-22 | $60.94 | $128.60 | 9,926,600 | — | — |
| 2009-10-21 | $60.31 | $127.27 | 12,529,900 | — | — |
| 2009-10-20 | $60.59 | $127.86 | 15,725,600 | — | — |
| 2009-10-19 | $61.16 | $129.07 | 11,443,300 | — | — |
| 2009-10-16 | $60.46 | $127.59 | 13,911,200 | — | — |
| 2009-10-15 | $60.94 | $128.60 | 14,076,600 | — | — |
| 2009-10-14 | $60.55 | $127.78 | 18,951,100 | — | — |
| 2009-10-13 | $61.01 | $128.75 | 23,501,200 | — | — |
| 2009-10-12 | $62.53 | $131.96 | 12,697,200 | — | — |
| 2009-10-09 | $61.74 | $130.29 | 9,247,900 | — | — |
| 2009-10-08 | $60.94 | $128.60 | 9,221,000 | — | — |
| 2009-10-07 | $60.71 | $128.12 | 7,271,500 | — | — |
| 2009-10-06 | $60.29 | $127.23 | 11,766,000 | — | — |
| 2009-10-05 | $59.82 | $126.24 | 7,113,800 | — | — |
| 2009-10-02 | $59.73 | $126.05 | 9,125,400 | — | — |
| 2009-10-01 | $59.81 | $126.22 | 12,207,800 | — | — |
| 2009-09-30 | $60.89 | $128.50 | 11,039,300 | — | — |
| 2009-09-29 | $60.93 | $128.58 | 7,556,800 | — | — |
| 2009-09-28 | $61.27 | $129.30 | 8,721,100 | — | — |
| 2009-09-25 | $60.62 | $127.93 | 7,883,600 | — | — |
| 2009-09-24 | $60.72 | $128.14 | 9,290,700 | — | — |
| 2009-09-23 | $60.77 | $128.24 | 11,175,400 | — | — |
| 2009-09-22 | $61.08 | $128.90 | 9,997,200 | — | — |
| 2009-09-21 | $60.67 | $128.03 | 7,237,900 | — | — |
| 2009-09-18 | $60.78 | $128.26 | 14,463,600 | — | — |
| 2009-09-17 | $60.77 | $128.24 | 12,261,500 | — | — |
| 2009-09-16 | $60.19 | $127.02 | 10,831,200 | — | — |
| 2009-09-15 | $60.15 | $126.94 | 8,321,100 | — | — |
| 2009-09-14 | $60.34 | $127.34 | 6,654,400 | — | — |
| 2009-09-11 | $60.42 | $127.50 | 8,480,200 | — | — |
| 2009-09-10 | $60.66 | $128.01 | 8,825,300 | — | — |
| 2009-09-09 | $60.92 | $128.56 | 9,303,100 | — | — |
| 2009-09-08 | $60.57 | $127.82 | 8,792,600 | — | — |
| 2009-09-04 | $60.32 | $127.29 | 7,425,300 | — | — |
| 2009-09-03 | $59.69 | $125.96 | 8,722,700 | — | — |
| 2009-09-02 | $59.76 | $126.11 | 8,587,000 | — | — |
| 2009-09-01 | $59.94 | $126.49 | 11,890,800 | — | — |
| 2009-08-31 | $60.44 | $127.55 | 10,181,300 | — | — |
| 2009-08-28 | $60.29 | $127.23 | 10,897,800 | — | — |
| 2009-08-27 | $60.49 | $127.65 | 11,027,900 | — | — |
| 2009-08-26 | $60.63 | $127.95 | 10,865,500 | — | — |
| 2009-08-25 | $61.14 | $129.02 | 10,808,100 | — | — |
| 2009-08-24 | $61.28 | $129.32 | 10,500,700 | — | — |
| 2009-08-21 | $61.03 | $128.79 | 12,594,000 | — | — |
| 2009-08-20 | $60.95 | $127.59 | 9,955,000 | — | — |
| 2009-08-19 | $60.37 | $126.38 | 10,498,900 | — | — |
| 2009-08-18 | $59.80 | $125.18 | 8,803,000 | — | — |
| 2009-08-17 | $59.82 | $125.22 | 12,926,100 | — | — |
| 2009-08-14 | $60.08 | $125.77 | 8,961,000 | — | — |
| 2009-08-13 | $60.32 | $126.27 | 8,338,200 | — | — |
| 2009-08-12 | $60.59 | $126.84 | 8,219,600 | — | — |
| 2009-08-11 | $60.22 | $126.06 | 8,302,200 | — | — |
| 2009-08-10 | $60.72 | $127.11 | 9,519,100 | — | — |
| 2009-08-07 | $59.90 | $125.39 | 9,974,900 | — | — |
| 2009-08-06 | $59.93 | $125.45 | 10,835,400 | — | — |
| 2009-08-05 | $60.45 | $126.54 | 8,575,200 | — | — |
| 2009-08-04 | $61.06 | $127.82 | 8,906,600 | — | — |
| 2009-08-03 | $61.10 | $127.90 | 11,178,800 | — | — |
| 2009-07-31 | $60.89 | $127.46 | 13,230,900 | — | — |
| 2009-07-30 | $61.79 | $129.35 | 12,636,500 | — | — |
| 2009-07-29 | $61.16 | $128.03 | 10,522,700 | — | — |
| 2009-07-28 | $60.92 | $127.53 | 9,025,500 | — | — |
| 2009-07-27 | $61.27 | $128.26 | 7,937,700 | — | — |
| 2009-07-24 | $61.51 | $128.76 | 11,413,300 | — | — |
| 2009-07-23 | $60.22 | $126.06 | 12,494,700 | — | — |
| 2009-07-22 | $59.19 | $123.91 | 9,358,600 | — | — |
| 2009-07-21 | $59.49 | $124.53 | 11,222,600 | — | — |
| 2009-07-20 | $59.06 | $123.63 | 9,226,300 | — | — |
| 2009-07-17 | $59.23 | $123.99 | 11,311,000 | — | — |
| 2009-07-16 | $59.25 | $124.03 | 11,596,000 | — | — |
| 2009-07-15 | $58.96 | $123.42 | 12,986,200 | — | — |
| 2009-07-14 | $58.23 | $121.90 | 20,433,700 | — | — |
| 2009-07-13 | $57.72 | $120.83 | 13,564,900 | — | — |
| 2009-07-10 | $56.93 | $119.17 | 13,661,800 | — | — |
| 2009-07-09 | $56.69 | $118.67 | 11,324,800 | — | — |
| 2009-07-08 | $57.08 | $119.49 | 15,414,200 | — | — |
| 2009-07-07 | $56.23 | $117.71 | 9,678,600 | — | — |
| 2009-07-06 | $56.62 | $118.53 | 12,879,500 | — | — |
| 2009-07-02 | $55.98 | $117.19 | 15,118,600 | — | — |
| 2009-07-01 | $57.07 | $119.47 | 15,318,000 | — | — |
| 2009-06-30 | $56.80 | $118.90 | 15,974,700 | — | — |
| 2009-06-29 | $56.96 | $119.24 | 13,811,100 | — | — |
| 2009-06-26 | $56.60 | $118.48 | 32,295,700 | — | — |
| 2009-06-25 | $56.27 | $117.79 | 14,239,900 | — | — |
| 2009-06-24 | $55.46 | $116.10 | 12,467,600 | — | — |
| 2009-06-23 | $55.01 | $115.15 | 12,447,400 | — | — |
| 2009-06-22 | $55.49 | $116.16 | 13,237,400 | — | — |
| 2009-06-19 | $56.09 | $117.42 | 19,334,700 | — | — |
| 2009-06-18 | $55.79 | $116.79 | 12,103,400 | — | — |
| 2009-06-17 | $55.20 | $115.55 | 13,061,800 | — | — |
| 2009-06-16 | $54.62 | $114.34 | 12,606,700 | — | — |
| 2009-06-15 | $54.75 | $114.61 | 14,810,500 | — | — |
| 2009-06-12 | $56.06 | $117.35 | 11,882,300 | — | — |
| 2009-06-11 | $56.05 | $117.33 | 12,778,400 | — | — |
| 2009-06-10 | $55.66 | $116.52 | 13,263,900 | — | — |
| 2009-06-09 | $55.70 | $116.60 | 11,173,700 | — | — |
| 2009-06-08 | $55.63 | $116.45 | 9,891,200 | — | — |
| 2009-06-05 | $55.93 | $117.08 | 10,215,400 | — | — |
| 2009-06-04 | $55.84 | $116.89 | 12,219,700 | — | — |
| 2009-06-03 | $56.16 | $117.56 | 11,191,300 | — | — |
| 2009-06-02 | $56.21 | $117.67 | 10,277,000 | — | — |
| 2009-06-01 | $55.78 | $116.77 | 12,454,200 | — | — |
| 2009-05-29 | $55.16 | $115.47 | 12,505,200 | — | — |
| 2009-05-28 | $54.53 | $114.15 | 10,890,800 | — | — |
| 2009-05-27 | $54.22 | $113.50 | 12,480,300 | — | — |
| 2009-05-26 | $55.26 | $115.68 | 11,389,200 | — | — |
| 2009-05-22 | $54.77 | $114.65 | 7,425,900 | — | — |
| 2009-05-21 | $54.99 | $115.11 | 12,492,700 | — | — |
| 2009-05-20 | $55.87 | $115.93 | 13,729,800 | — | — |
| 2009-05-19 | $55.89 | $115.97 | 13,350,400 | — | — |
| 2009-05-18 | $56.05 | $116.30 | 12,879,100 | — | — |
| 2009-05-15 | $55.41 | $114.97 | 16,430,700 | — | — |
| 2009-05-14 | $55.02 | $114.17 | 11,986,300 | — | — |
| 2009-05-13 | $55.15 | $114.44 | 10,972,400 | — | — |
| 2009-05-12 | $55.00 | $114.12 | 11,826,000 | — | — |
| 2009-05-11 | $54.11 | $112.28 | 13,073,000 | — | — |
| 2009-05-08 | $54.98 | $114.08 | 13,030,600 | — | — |
| 2009-05-07 | $54.89 | $113.90 | 15,243,000 | — | — |
| 2009-05-06 | $54.21 | $112.48 | 16,616,500 | — | — |
| 2009-05-05 | $54.36 | $112.80 | 13,320,600 | — | — |
| 2009-05-04 | $53.76 | $111.55 | 15,114,500 | — | — |
| 2009-05-01 | $52.59 | $109.12 | 12,504,500 | — | — |
| 2009-04-30 | $52.36 | $108.65 | 20,004,600 | — | — |
| 2009-04-29 | $51.03 | $105.89 | 18,496,500 | — | — |
| 2009-04-28 | $50.65 | $105.10 | 12,084,100 | — | — |
| 2009-04-27 | $50.86 | $105.53 | 13,055,900 | — | — |
| 2009-04-24 | $50.92 | $105.66 | 14,767,300 | — | — |
| 2009-04-23 | $51.40 | $106.65 | 14,595,000 | — | — |
| 2009-04-22 | $51.18 | $106.20 | 13,348,300 | — | — |
| 2009-04-21 | $52.46 | $108.85 | 12,236,500 | — | — |
| 2009-04-20 | $52.47 | $108.87 | 15,308,900 | — | — |
| 2009-04-17 | $53.05 | $110.08 | 17,691,800 | — | — |
| 2009-04-16 | $52.20 | $108.31 | 12,216,300 | — | — |
| 2009-04-15 | $51.77 | $107.42 | 11,502,500 | — | — |
| 2009-04-14 | $51.37 | $106.59 | 20,768,400 | — | — |
| 2009-04-13 | $51.15 | $106.14 | 12,067,200 | — | — |
| 2009-04-09 | $51.41 | $106.67 | 15,056,300 | — | — |
| 2009-04-08 | $51.45 | $106.76 | 10,935,000 | — | — |
| 2009-04-07 | $51.36 | $106.57 | 13,130,100 | — | — |
| 2009-04-06 | $52.20 | $108.31 | 12,768,700 | — | — |
| 2009-04-03 | $52.15 | $108.21 | 15,213,700 | — | — |
| 2009-04-02 | $52.97 | $109.91 | 17,418,900 | — | — |
| 2009-04-01 | $53.04 | $110.06 | 13,730,300 | — | — |
| 2009-03-31 | $52.60 | $109.14 | 18,517,700 | — | — |
| 2009-03-30 | $53.01 | $109.99 | 15,743,200 | — | — |
| 2009-03-27 | $52.83 | $109.62 | 11,293,600 | — | — |
| 2009-03-26 | $52.90 | $109.77 | 14,574,000 | — | — |
| 2009-03-25 | $52.86 | $109.68 | 15,822,000 | — | — |
| 2009-03-24 | $52.70 | $109.35 | 17,093,700 | — | — |
| 2009-03-23 | $53.23 | $110.45 | 18,822,300 | — | — |
| 2009-03-20 | $51.67 | $107.21 | 27,591,800 | — | — |
| 2009-03-19 | $50.06 | $103.87 | 18,963,600 | — | — |
| 2009-03-18 | $50.66 | $105.12 | 16,730,400 | — | — |
| 2009-03-17 | $50.72 | $105.24 | 17,325,700 | — | — |
| 2009-03-16 | $50.73 | $105.26 | 16,547,600 | — | — |
| 2009-03-13 | $50.64 | $105.08 | 16,509,600 | — | — |
| 2009-03-12 | $49.00 | $101.67 | 16,337,000 | — | — |
| 2009-03-11 | $47.90 | $99.39 | 16,569,300 | — | — |
| 2009-03-10 | $47.78 | $99.14 | 21,883,400 | — | — |
| 2009-03-09 | $46.60 | $96.69 | 23,304,900 | — | — |
| 2009-03-06 | $47.97 | $99.54 | 19,202,100 | — | — |
| 2009-03-05 | $47.67 | $98.91 | 22,344,000 | — | — |
| 2009-03-04 | $49.10 | $101.88 | 24,253,500 | — | — |
| 2009-03-03 | $47.64 | $98.85 | 25,987,400 | — | — |
| 2009-03-02 | $47.92 | $99.43 | 27,902,900 | — | — |
| 2009-02-27 | $50.00 | $103.75 | 29,873,300 | — | — |
| 2009-02-26 | $52.44 | $108.81 | 21,284,600 | — | — |
| 2009-02-25 | $53.96 | $111.97 | 21,016,500 | — | — |
| 2009-02-24 | $54.54 | $113.17 | 18,848,100 | — | — |
| 2009-02-23 | $53.65 | $111.32 | 20,500,400 | — | — |
| 2009-02-20 | $54.65 | $113.40 | 24,427,000 | — | — |
| 2009-02-19 | $55.93 | $115.10 | 12,199,800 | — | — |
| 2009-02-18 | $55.83 | $114.89 | 15,517,100 | — | — |
| 2009-02-17 | $55.98 | $115.20 | 15,246,500 | — | — |
| 2009-02-13 | $57.10 | $117.51 | 12,563,900 | — | — |
| 2009-02-12 | $57.78 | $118.91 | 14,424,600 | — | — |
| 2009-02-11 | $57.33 | $117.98 | 14,692,600 | — | — |
| 2009-02-10 | $56.73 | $116.75 | 16,612,000 | — | — |
| 2009-02-09 | $58.50 | $120.39 | 9,357,000 | — | — |
| 2009-02-06 | $58.51 | $120.41 | 11,458,700 | — | — |
| 2009-02-05 | $58.11 | $119.59 | 14,781,300 | — | — |
| 2009-02-04 | $57.96 | $119.28 | 11,429,500 | — | — |
| 2009-02-03 | $58.58 | $120.55 | 13,181,700 | — | — |
| 2009-02-02 | $57.69 | $118.72 | 10,933,900 | — | — |
| 2009-01-30 | $57.69 | $118.72 | 13,858,500 | — | — |
| 2009-01-29 | $58.28 | $119.94 | 16,159,300 | — | — |
| 2009-01-28 | $58.56 | $120.51 | 18,096,400 | — | — |
| 2009-01-27 | $57.54 | $118.41 | 14,771,500 | — | — |
| 2009-01-26 | $56.55 | $116.38 | 16,347,800 | — | — |
| 2009-01-23 | $55.97 | $115.18 | 21,334,000 | — | — |
| 2009-01-22 | $56.87 | $117.03 | 19,146,100 | — | — |
| 2009-01-21 | $56.36 | $115.98 | 22,306,100 | — | — |
| 2009-01-20 | $56.75 | $116.79 | 23,153,700 | — | — |
| 2009-01-16 | $57.44 | $118.21 | 20,746,500 | — | — |
| 2009-01-15 | $57.62 | $118.58 | 20,383,600 | — | — |
| 2009-01-14 | $57.95 | $119.26 | 16,707,900 | — | — |
| 2009-01-13 | $58.84 | $121.09 | 15,513,400 | — | — |
| 2009-01-12 | $58.34 | $120.06 | 15,253,100 | — | — |
| 2009-01-09 | $59.05 | $121.52 | 14,698,300 | — | — |
| 2009-01-08 | $59.02 | $121.46 | 17,345,400 | — | — |
| 2009-01-07 | $59.13 | $121.68 | 14,293,300 | — | — |
| 2009-01-06 | $59.69 | $122.84 | 22,097,600 | — | — |
| 2009-01-05 | $60.05 | $123.58 | 15,540,000 | — | — |
| 2009-01-02 | $60.65 | $124.81 | 11,638,900 | — | — |