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
- 1990-03-29 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 | $64.30 | $68.27 | 580,603 | — | — |
| 2009-12-30 | $64.70 | $68.70 | 641,015 | — | — |
| 2009-12-29 | $65.02 | $69.04 | 564,191 | — | — |
| 2009-12-28 | $65.42 | $69.47 | 492,488 | — | — |
| 2009-12-24 | $65.37 | $69.41 | 263,995 | — | — |
| 2009-12-23 | $65.68 | $69.74 | 468,161 | — | — |
| 2009-12-22 | $65.19 | $69.22 | 1,109,641 | — | — |
| 2009-12-21 | $64.78 | $68.79 | 579,090 | — | — |
| 2009-12-18 | $63.95 | $67.91 | 1,180,762 | — | — |
| 2009-12-17 | $64.30 | $68.28 | 765,097 | — | — |
| 2009-12-16 | $65.11 | $69.14 | 1,048,415 | — | — |
| 2009-12-15 | $65.22 | $69.26 | 891,624 | — | — |
| 2009-12-14 | $64.22 | $68.19 | 1,015,939 | — | — |
| 2009-12-11 | $63.41 | $67.33 | 753,806 | — | — |
| 2009-12-10 | $63.14 | $67.05 | 792,102 | — | — |
| 2009-12-09 | $62.77 | $66.65 | 829,001 | — | — |
| 2009-12-08 | $63.08 | $66.99 | 634,846 | — | — |
| 2009-12-07 | $63.19 | $67.10 | 631,470 | — | — |
| 2009-12-04 | $62.76 | $66.64 | 543,704 | — | — |
| 2009-12-03 | $62.39 | $66.25 | 686,644 | — | — |
| 2009-12-02 | $63.23 | $67.14 | 787,912 | — | — |
| 2009-12-01 | $63.40 | $67.33 | 1,173,894 | — | — |
| 2009-11-30 | $62.68 | $66.56 | 831,911 | — | — |
| 2009-11-27 | $62.96 | $66.86 | 418,458 | — | — |
| 2009-11-25 | $63.84 | $67.79 | 458,616 | — | — |
| 2009-11-24 | $64.09 | $68.06 | 490,510 | — | — |
| 2009-11-23 | $63.99 | $67.96 | 488,531 | — | — |
| 2009-11-20 | $63.28 | $67.20 | 658,009 | — | — |
| 2009-11-19 | $63.03 | $66.93 | 730,177 | — | — |
| 2009-11-18 | $63.62 | $67.55 | 477,356 | — | — |
| 2009-11-17 | $63.74 | $67.68 | 923,867 | — | — |
| 2009-11-16 | $63.59 | $67.53 | 929,920 | — | — |
| 2009-11-13 | $62.53 | $66.40 | 678,845 | — | — |
| 2009-11-12 | $62.32 | $66.18 | 574,550 | — | — |
| 2009-11-11 | $62.92 | $66.81 | 659,057 | — | — |
| 2009-11-10 | $62.93 | $66.82 | 847,741 | — | — |
| 2009-11-09 | $62.93 | $66.82 | 1,099,864 | — | — |
| 2009-11-06 | $61.64 | $65.46 | 1,089,620 | — | — |
| 2009-11-05 | $61.37 | $65.17 | 1,025,135 | — | — |
| 2009-11-04 | $60.40 | $64.13 | 971,009 | — | — |
| 2009-11-03 | $60.20 | $63.92 | 965,538 | — | — |
| 2009-11-02 | $60.14 | $63.86 | 1,286,220 | — | — |
| 2009-10-30 | $59.18 | $62.85 | 1,976,356 | — | — |
| 2009-10-29 | $59.98 | $63.69 | 1,829,342 | — | — |
| 2009-10-28 | $60.14 | $63.86 | 1,812,930 | — | — |
| 2009-10-27 | $61.17 | $64.95 | 1,472,693 | — | — |
| 2009-10-26 | $60.65 | $64.41 | 1,452,905 | — | — |
| 2009-10-23 | $60.76 | $64.53 | 1,050,277 | — | — |
| 2009-10-22 | $61.15 | $64.94 | 2,398,189 | — | — |
| 2009-10-21 | $59.15 | $62.81 | 1,753,450 | — | — |
| 2009-10-20 | $60.29 | $64.02 | 1,851,226 | — | — |
| 2009-10-19 | $60.01 | $63.72 | 2,044,566 | — | — |
| 2009-10-16 | $58.04 | $61.63 | 1,468,619 | — | — |
| 2009-10-15 | $58.67 | $62.30 | 847,043 | — | — |
| 2009-10-14 | $58.38 | $61.99 | 2,170,627 | — | — |
| 2009-10-13 | $57.00 | $60.53 | 969,379 | — | — |
| 2009-10-12 | $57.65 | $61.21 | 583,746 | — | — |
| 2009-10-09 | $58.02 | $61.61 | 888,365 | — | — |
| 2009-10-08 | $57.13 | $60.67 | 833,540 | — | — |
| 2009-10-07 | $56.92 | $60.44 | 1,042,013 | — | — |
| 2009-10-06 | $56.60 | $60.10 | 1,108,710 | — | — |
| 2009-10-05 | $56.13 | $59.61 | 1,250,485 | — | — |
| 2009-10-02 | $55.28 | $58.70 | 1,504,936 | — | — |
| 2009-10-01 | $55.64 | $59.09 | 1,590,373 | — | — |
| 2009-09-30 | $56.44 | $59.94 | 1,920,134 | — | — |
| 2009-09-29 | $56.60 | $60.10 | 2,616,090 | — | — |
| 2009-09-28 | $57.25 | $60.79 | 1,471,994 | — | — |
| 2009-09-25 | $56.55 | $60.05 | 1,380,155 | — | — |
| 2009-09-24 | $56.79 | $60.30 | 1,392,726 | — | — |
| 2009-09-23 | $57.16 | $60.70 | 1,708,519 | — | — |
| 2009-09-22 | $57.33 | $60.88 | 8,058,838 | — | — |
| 2009-09-21 | $55.18 | $58.60 | 2,434,273 | — | — |
| 2009-09-18 | $54.55 | $57.93 | 2,477,341 | — | — |
| 2009-09-17 | $54.76 | $58.15 | 6,634,567 | — | — |
| 2009-09-16 | $56.07 | $59.54 | 4,941,064 | — | — |
| 2009-09-15 | $58.79 | $62.43 | 1,462,566 | — | — |
| 2009-09-14 | $59.58 | $63.27 | 1,157,016 | — | — |
| 2009-09-11 | $59.48 | $63.16 | 1,086,478 | — | — |
| 2009-09-10 | $59.11 | $62.76 | 1,017,685 | — | — |
| 2009-09-09 | $58.81 | $62.45 | 2,016,397 | — | — |
| 2009-09-08 | $58.75 | $62.39 | 1,427,413 | — | — |
| 2009-09-04 | $59.71 | $63.40 | 862,757 | — | — |
| 2009-09-03 | $59.36 | $63.03 | 2,278,181 | — | — |
| 2009-09-02 | $59.17 | $62.83 | 1,465,825 | — | — |
| 2009-09-01 | $59.05 | $62.71 | 2,066,682 | — | — |
| 2009-08-31 | $59.96 | $63.67 | 996,384 | — | — |
| 2009-08-28 | $60.53 | $64.28 | 939,232 | — | — |
| 2009-08-27 | $60.78 | $64.54 | 673,141 | — | — |
| 2009-08-26 | $60.78 | $64.54 | 1,297,860 | — | — |
| 2009-08-25 | $60.56 | $64.31 | 866,132 | — | — |
| 2009-08-24 | $60.03 | $63.74 | 575,947 | — | — |
| 2009-08-21 | $60.00 | $63.71 | 968,914 | — | — |
| 2009-08-20 | $59.64 | $63.33 | 669,766 | — | — |
| 2009-08-19 | $59.20 | $62.86 | 1,131,757 | — | — |
| 2009-08-18 | $58.81 | $62.45 | 722,029 | — | — |
| 2009-08-17 | $59.36 | $63.03 | 1,001,855 | — | — |
| 2009-08-14 | $58.73 | $62.36 | 695,490 | — | — |
| 2009-08-13 | $59.06 | $62.72 | 871,720 | — | — |
| 2009-08-12 | $58.86 | $62.50 | 1,073,790 | — | — |
| 2009-08-11 | $58.51 | $62.13 | 1,432,768 | — | — |
| 2009-08-10 | $58.20 | $61.80 | 910,946 | — | — |
| 2009-08-07 | $57.81 | $61.39 | 1,067,621 | — | — |
| 2009-08-06 | $57.26 | $60.80 | 846,926 | — | — |
| 2009-08-05 | $57.38 | $60.93 | 917,465 | — | — |
| 2009-08-04 | $58.27 | $61.88 | 873,466 | — | — |
| 2009-08-03 | $58.08 | $61.67 | 1,373,753 | — | — |
| 2009-07-31 | $57.72 | $61.30 | 1,631,579 | — | — |
| 2009-07-30 | $57.91 | $61.50 | 1,442,778 | — | — |
| 2009-07-29 | $58.32 | $61.93 | 3,858,893 | — | — |
| 2009-07-28 | $56.93 | $60.46 | 5,695,103 | — | — |
| 2009-07-27 | $58.64 | $62.27 | 1,419,265 | — | — |
| 2009-07-24 | $58.93 | $62.57 | 837,149 | — | — |
| 2009-07-23 | $58.73 | $62.36 | 1,903,955 | — | — |
| 2009-07-22 | $58.26 | $61.86 | 1,219,872 | — | — |
| 2009-07-21 | $58.26 | $61.86 | 2,021,752 | — | — |
| 2009-07-20 | $57.38 | $60.93 | 1,255,723 | — | — |
| 2009-07-17 | $57.53 | $61.09 | 1,625,992 | — | — |
| 2009-07-16 | $57.85 | $61.43 | 1,195,428 | — | — |
| 2009-07-15 | $57.69 | $61.26 | 1,857,744 | — | — |
| 2009-07-14 | $57.34 | $60.89 | 1,277,839 | — | — |
| 2009-07-13 | $57.56 | $61.12 | 903,730 | — | — |
| 2009-07-10 | $56.92 | $60.45 | 1,255,490 | — | — |
| 2009-07-09 | $57.89 | $61.47 | 1,118,022 | — | — |
| 2009-07-08 | $58.06 | $61.65 | 1,817,702 | — | — |
| 2009-07-07 | $58.20 | $61.81 | 2,408,316 | — | — |
| 2009-07-06 | $57.87 | $61.45 | 1,436,260 | — | — |
| 2009-07-02 | $57.31 | $60.86 | 1,462,799 | — | — |
| 2009-07-01 | $58.12 | $61.72 | 1,197,523 | — | — |
| 2009-06-30 | $58.24 | $61.84 | 1,768,000 | — | — |
| 2009-06-29 | $57.77 | $61.35 | 1,734,709 | — | — |
| 2009-06-26 | $57.59 | $61.15 | 1,257,120 | — | — |
| 2009-06-25 | $57.86 | $61.44 | 2,288,075 | — | — |
| 2009-06-24 | $56.87 | $60.39 | 1,810,253 | — | — |
| 2009-06-23 | $56.23 | $59.71 | 1,732,265 | — | — |
| 2009-06-22 | $56.45 | $59.95 | 1,785,576 | — | — |
| 2009-06-19 | $57.35 | $60.90 | 1,962,504 | — | — |
| 2009-06-18 | $57.46 | $61.01 | 2,413,321 | — | — |
| 2009-06-17 | $55.82 | $59.28 | 3,015,226 | — | — |
| 2009-06-16 | $53.70 | $57.03 | 2,224,753 | — | — |
| 2009-06-15 | $53.44 | $56.74 | 2,300,762 | — | — |
| 2009-06-12 | $53.57 | $56.89 | 2,311,471 | — | — |
| 2009-06-11 | $52.44 | $55.69 | 1,624,129 | — | — |
| 2009-06-10 | $51.75 | $54.96 | 1,423,223 | — | — |
| 2009-06-09 | $51.97 | $55.18 | 1,015,706 | — | — |
| 2009-06-08 | $52.29 | $55.52 | 958,205 | — | — |
| 2009-06-05 | $52.62 | $55.88 | 1,637,515 | — | — |
| 2009-06-04 | $52.91 | $56.19 | 1,750,307 | — | — |
| 2009-06-03 | $52.75 | $56.01 | 1,625,875 | — | — |
| 2009-06-02 | $53.13 | $56.42 | 1,888,241 | — | — |
| 2009-06-01 | $53.18 | $56.47 | 1,931,076 | — | — |
| 2009-05-29 | $52.37 | $55.61 | 2,947,946 | — | — |
| 2009-05-28 | $52.56 | $55.81 | 1,890,103 | — | — |
| 2009-05-27 | $52.10 | $55.33 | 1,088,456 | — | — |
| 2009-05-26 | $52.41 | $55.65 | 1,730,286 | — | — |
| 2009-05-22 | $51.38 | $54.56 | 1,159,810 | — | — |
| 2009-05-21 | $51.73 | $54.93 | 1,932,356 | — | — |
| 2009-05-20 | $52.82 | $56.09 | 1,344,304 | — | — |
| 2009-05-19 | $53.18 | $56.47 | 1,176,571 | — | — |
| 2009-05-18 | $53.26 | $56.56 | 1,903,955 | — | — |
| 2009-05-15 | $52.97 | $56.25 | 2,429,268 | — | — |
| 2009-05-14 | $54.40 | $57.77 | 2,253,271 | — | — |
| 2009-05-13 | $54.97 | $58.38 | 1,279,469 | — | — |
| 2009-05-12 | $55.44 | $58.87 | 1,540,438 | — | — |
| 2009-05-11 | $55.70 | $59.14 | 1,540,787 | — | — |
| 2009-05-08 | $56.07 | $59.53 | 1,857,860 | — | — |
| 2009-05-07 | $55.67 | $59.12 | 1,391,446 | — | — |
| 2009-05-06 | $55.34 | $58.77 | 1,125,821 | — | — |
| 2009-05-05 | $55.53 | $58.97 | 1,349,425 | — | — |
| 2009-05-04 | $54.98 | $58.39 | 1,531,126 | — | — |
| 2009-05-01 | $54.08 | $57.43 | 1,712,710 | — | — |
| 2009-04-30 | $55.11 | $58.52 | 1,525,888 | — | — |
| 2009-04-29 | $54.60 | $57.98 | 1,194,031 | — | — |
| 2009-04-28 | $54.19 | $57.55 | 1,338,949 | — | — |
| 2009-04-27 | $53.57 | $56.88 | 1,907,680 | — | — |
| 2009-04-24 | $52.51 | $55.76 | 1,847,850 | — | — |
| 2009-04-23 | $52.90 | $56.18 | 3,865,993 | — | — |
| 2009-04-22 | $53.93 | $57.26 | 1,482,936 | — | — |
| 2009-04-21 | $54.40 | $57.77 | 2,248,266 | — | — |
| 2009-04-20 | $53.06 | $56.34 | 1,605,622 | — | — |
| 2009-04-17 | $53.63 | $56.95 | 1,765,090 | — | — |
| 2009-04-16 | $52.90 | $56.17 | 1,246,644 | — | — |
| 2009-04-15 | $52.31 | $55.55 | 1,011,982 | — | — |
| 2009-04-14 | $51.41 | $54.59 | 733,087 | — | — |
| 2009-04-13 | $51.20 | $54.37 | 700,844 | — | — |
| 2009-04-09 | $51.29 | $54.46 | 850,186 | — | — |
| 2009-04-08 | $50.76 | $53.90 | 803,276 | — | — |
| 2009-04-07 | $50.84 | $53.99 | 902,100 | — | — |
| 2009-04-06 | $51.47 | $54.65 | 1,110,456 | — | — |
| 2009-04-03 | $50.83 | $53.98 | 1,330,219 | — | — |
| 2009-04-02 | $51.25 | $54.42 | 1,438,471 | — | — |
| 2009-04-01 | $50.35 | $53.47 | 1,368,980 | — | — |
| 2009-03-31 | $50.25 | $53.36 | 1,363,859 | — | — |
| 2009-03-30 | $49.82 | $52.90 | 1,160,857 | — | — |
| 2009-03-27 | $49.92 | $53.01 | 967,633 | — | — |
| 2009-03-26 | $51.13 | $54.30 | 1,407,509 | — | — |
| 2009-03-25 | $50.42 | $53.54 | 1,523,210 | — | — |
| 2009-03-24 | $49.56 | $52.63 | 843,434 | — | — |
| 2009-03-23 | $49.90 | $52.98 | 1,319,045 | — | — |
| 2009-03-20 | $48.76 | $51.78 | 1,661,843 | — | — |
| 2009-03-19 | $48.69 | $51.71 | 1,159,926 | — | — |
| 2009-03-18 | $49.66 | $52.74 | 1,229,068 | — | — |
| 2009-03-17 | $49.92 | $53.01 | 630,888 | — | — |
| 2009-03-16 | $49.40 | $52.46 | 1,370,610 | — | — |
| 2009-03-13 | $49.09 | $52.13 | 1,361,298 | — | — |
| 2009-03-12 | $47.89 | $50.85 | 1,132,805 | — | — |
| 2009-03-11 | $46.02 | $48.87 | 1,585,950 | — | — |
| 2009-03-10 | $47.32 | $50.25 | 1,442,662 | — | — |
| 2009-03-09 | $45.97 | $48.82 | 1,636,468 | — | — |
| 2009-03-06 | $47.24 | $50.17 | 2,608,757 | — | — |
| 2009-03-05 | $46.98 | $49.88 | 1,389,234 | — | — |
| 2009-03-04 | $48.10 | $51.08 | 1,092,647 | — | — |
| 2009-03-03 | $47.29 | $50.22 | 2,069,010 | — | — |
| 2009-03-02 | $46.77 | $49.66 | 2,793,716 | — | — |
| 2009-02-27 | $47.26 | $50.18 | 2,948,761 | — | — |
| 2009-02-26 | $49.09 | $52.13 | 1,933,404 | — | — |
| 2009-02-25 | $51.18 | $54.34 | 1,207,999 | — | — |
| 2009-02-24 | $52.53 | $55.79 | 1,371,076 | — | — |
| 2009-02-23 | $52.03 | $55.25 | 1,463,730 | — | — |
| 2009-02-20 | $53.37 | $56.67 | 1,346,166 | — | — |
| 2009-02-19 | $53.70 | $57.03 | 1,388,186 | — | — |
| 2009-02-18 | $53.20 | $56.50 | 1,593,167 | — | — |
| 2009-02-17 | $53.39 | $56.70 | 1,660,562 | — | — |
| 2009-02-13 | $53.99 | $57.34 | 1,393,890 | — | — |
| 2009-02-12 | $53.63 | $56.94 | 3,128,366 | — | — |
| 2009-02-11 | $51.33 | $54.51 | 2,700,364 | — | — |
| 2009-02-10 | $51.58 | $54.77 | 1,256,887 | — | — |
| 2009-02-09 | $52.85 | $56.12 | 851,350 | — | — |
| 2009-02-06 | $53.05 | $56.33 | 1,523,327 | — | — |
| 2009-02-05 | $51.69 | $54.89 | 1,437,074 | — | — |
| 2009-02-04 | $50.96 | $54.12 | 1,315,902 | — | — |
| 2009-02-03 | $51.92 | $55.14 | 1,350,473 | — | — |
| 2009-02-02 | $51.29 | $54.46 | 925,380 | — | — |
| 2009-01-30 | $50.86 | $54.01 | 1,426,133 | — | — |
| 2009-01-29 | $51.72 | $54.92 | 1,391,562 | — | — |
| 2009-01-28 | $52.40 | $55.64 | 1,472,693 | — | — |
| 2009-01-27 | $51.89 | $55.10 | 1,040,500 | — | — |
| 2009-01-26 | $51.08 | $54.24 | 1,912,219 | — | — |
| 2009-01-23 | $49.45 | $52.51 | 1,147,355 | — | — |
| 2009-01-22 | $49.87 | $52.96 | 1,913,034 | — | — |
| 2009-01-21 | $50.18 | $53.29 | 2,703,390 | — | — |
| 2009-01-20 | $50.31 | $53.42 | 1,543,464 | — | — |
| 2009-01-16 | $52.23 | $55.47 | 1,081,240 | — | — |
| 2009-01-15 | $51.49 | $54.67 | 1,293,320 | — | — |
| 2009-01-14 | $51.48 | $54.66 | 1,987,763 | — | — |
| 2009-01-13 | $52.83 | $56.10 | 1,025,135 | — | — |
| 2009-01-12 | $52.08 | $55.30 | 1,353,383 | — | — |
| 2009-01-09 | $52.28 | $55.51 | 1,672,784 | — | — |
| 2009-01-08 | $52.16 | $55.39 | 1,538,575 | — | — |
| 2009-01-07 | $52.05 | $55.27 | 2,942,243 | — | — |
| 2009-01-06 | $52.75 | $56.01 | 7,311,317 | — | — |
| 2009-01-05 | $56.41 | $59.90 | 1,488,640 | — | — |
| 2009-01-02 | $55.78 | $59.23 | 858,101 | — | — |