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
- 1992-06-17 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 | $80.31 | $103.88 | 1,003,400 | — | — |
| 2009-12-30 | $81.27 | $105.12 | 1,141,600 | — | — |
| 2009-12-29 | $80.95 | $104.71 | 714,900 | — | — |
| 2009-12-28 | $80.71 | $104.40 | 1,387,800 | — | — |
| 2009-12-24 | $79.83 | $103.26 | 722,500 | — | — |
| 2009-12-23 | $79.68 | $103.06 | 1,751,800 | — | — |
| 2009-12-22 | $79.66 | $103.04 | 1,933,100 | — | — |
| 2009-12-21 | $79.99 | $103.46 | 2,051,900 | — | — |
| 2009-12-18 | $80.28 | $103.84 | 2,117,200 | — | — |
| 2009-12-17 | $80.78 | $104.49 | 1,387,900 | — | — |
| 2009-12-16 | $81.82 | $105.83 | 1,343,300 | — | — |
| 2009-12-15 | $81.64 | $105.60 | 1,675,700 | — | — |
| 2009-12-14 | $82.02 | $106.09 | 1,129,800 | — | — |
| 2009-12-11 | $81.35 | $105.22 | 1,391,500 | — | — |
| 2009-12-10 | $82.08 | $106.17 | 1,251,200 | — | — |
| 2009-12-09 | $82.51 | $106.72 | 1,646,600 | — | — |
| 2009-12-08 | $81.15 | $104.96 | 1,845,100 | — | — |
| 2009-12-07 | $82.39 | $106.57 | 1,168,300 | — | — |
| 2009-12-04 | $82.48 | $106.68 | 2,609,700 | — | — |
| 2009-12-03 | $82.46 | $106.66 | 1,744,900 | — | — |
| 2009-12-02 | $82.72 | $106.48 | 1,234,000 | — | — |
| 2009-12-01 | $83.00 | $106.84 | 891,600 | — | — |
| 2009-11-30 | $82.03 | $105.59 | 1,261,100 | — | — |
| 2009-11-27 | $81.51 | $104.92 | 728,200 | — | — |
| 2009-11-25 | $83.10 | $106.97 | 1,084,100 | — | — |
| 2009-11-24 | $82.78 | $106.55 | 1,179,700 | — | — |
| 2009-11-23 | $83.46 | $107.43 | 764,900 | — | — |
| 2009-11-20 | $82.61 | $106.34 | 1,285,700 | — | — |
| 2009-11-19 | $82.36 | $106.01 | 1,511,700 | — | — |
| 2009-11-18 | $83.88 | $107.97 | 1,100,900 | — | — |
| 2009-11-17 | $84.89 | $109.27 | 1,075,000 | — | — |
| 2009-11-16 | $84.72 | $109.05 | 1,102,700 | — | — |
| 2009-11-13 | $83.52 | $107.51 | 1,092,400 | — | — |
| 2009-11-12 | $82.46 | $106.14 | 1,420,000 | — | — |
| 2009-11-11 | $83.11 | $106.98 | 1,206,300 | — | — |
| 2009-11-10 | $83.42 | $107.38 | 1,237,200 | — | — |
| 2009-11-09 | $83.63 | $107.65 | 1,371,900 | — | — |
| 2009-11-06 | $81.71 | $105.18 | 1,054,500 | — | — |
| 2009-11-05 | $81.20 | $104.52 | 1,024,600 | — | — |
| 2009-11-04 | $79.31 | $102.09 | 1,230,600 | — | — |
| 2009-11-03 | $80.13 | $103.14 | 1,494,700 | — | — |
| 2009-11-02 | $80.08 | $103.08 | 1,506,700 | — | — |
| 2009-10-30 | $79.44 | $102.26 | 2,060,700 | — | — |
| 2009-10-29 | $82.35 | $106.00 | 2,333,700 | — | — |
| 2009-10-28 | $79.89 | $102.83 | 3,513,900 | — | — |
| 2009-10-27 | $81.53 | $104.95 | 1,670,600 | — | — |
| 2009-10-26 | $82.16 | $105.76 | 1,397,200 | — | — |
| 2009-10-23 | $82.68 | $106.43 | 1,429,200 | — | — |
| 2009-10-22 | $84.49 | $108.76 | 1,824,100 | — | — |
| 2009-10-21 | $82.91 | $106.72 | 1,865,100 | — | — |
| 2009-10-20 | $83.60 | $107.61 | 1,273,900 | — | — |
| 2009-10-19 | $84.60 | $108.90 | 1,212,100 | — | — |
| 2009-10-16 | $84.09 | $108.24 | 1,518,300 | — | — |
| 2009-10-15 | $83.91 | $108.01 | 1,574,200 | — | — |
| 2009-10-14 | $83.94 | $108.05 | 1,354,000 | — | — |
| 2009-10-13 | $82.76 | $106.53 | 1,195,400 | — | — |
| 2009-10-12 | $82.80 | $106.58 | 1,261,200 | — | — |
| 2009-10-09 | $82.35 | $106.00 | 1,366,600 | — | — |
| 2009-10-08 | $81.46 | $104.86 | 2,503,500 | — | — |
| 2009-10-07 | $80.73 | $103.92 | 1,603,200 | — | — |
| 2009-10-06 | $80.90 | $104.13 | 1,649,600 | — | — |
| 2009-10-05 | $79.11 | $101.83 | 1,919,700 | — | — |
| 2009-10-02 | $79.21 | $101.96 | 1,923,100 | — | — |
| 2009-10-01 | $78.99 | $101.68 | 3,187,100 | — | — |
| 2009-09-30 | $81.69 | $105.15 | 2,095,800 | — | — |
| 2009-09-29 | $81.00 | $104.26 | 1,450,400 | — | — |
| 2009-09-28 | $80.55 | $103.68 | 1,340,900 | — | — |
| 2009-09-25 | $79.58 | $102.44 | 1,779,600 | — | — |
| 2009-09-24 | $79.53 | $102.37 | 1,378,500 | — | — |
| 2009-09-23 | $80.22 | $103.26 | 1,779,400 | — | — |
| 2009-09-22 | $81.84 | $105.34 | 1,490,800 | — | — |
| 2009-09-21 | $81.35 | $104.71 | 1,767,500 | — | — |
| 2009-09-18 | $81.05 | $104.33 | 2,493,900 | — | — |
| 2009-09-17 | $79.95 | $102.91 | 2,133,700 | — | — |
| 2009-09-16 | $79.88 | $102.82 | 2,394,900 | — | — |
| 2009-09-15 | $78.57 | $101.14 | 1,590,500 | — | — |
| 2009-09-14 | $77.85 | $100.21 | 957,200 | — | — |
| 2009-09-11 | $77.26 | $99.45 | 1,499,100 | — | — |
| 2009-09-10 | $77.56 | $99.84 | 1,527,300 | — | — |
| 2009-09-09 | $76.99 | $99.10 | 1,397,700 | — | — |
| 2009-09-08 | $76.50 | $98.47 | 1,951,200 | — | — |
| 2009-09-04 | $76.59 | $98.59 | 1,074,500 | — | — |
| 2009-09-03 | $76.11 | $97.97 | 1,817,600 | — | — |
| 2009-09-02 | $75.00 | $96.54 | 2,691,400 | — | — |
| 2009-09-01 | $75.47 | $96.63 | 2,728,800 | — | — |
| 2009-08-31 | $76.62 | $98.10 | 1,459,600 | — | — |
| 2009-08-28 | $76.60 | $98.08 | 1,297,300 | — | — |
| 2009-08-27 | $76.77 | $98.29 | 1,177,000 | — | — |
| 2009-08-26 | $77.37 | $99.06 | 1,058,300 | — | — |
| 2009-08-25 | $77.48 | $99.20 | 1,176,500 | — | — |
| 2009-08-24 | $77.46 | $99.18 | 1,717,100 | — | — |
| 2009-08-21 | $78.50 | $100.51 | 1,951,200 | — | — |
| 2009-08-20 | $76.85 | $98.40 | 1,294,700 | — | — |
| 2009-08-19 | $77.11 | $98.73 | 1,318,900 | — | — |
| 2009-08-18 | $75.66 | $96.87 | 1,241,900 | — | — |
| 2009-08-17 | $74.87 | $95.86 | 1,710,100 | — | — |
| 2009-08-14 | $75.90 | $97.18 | 2,881,200 | — | — |
| 2009-08-13 | $77.67 | $99.45 | 1,371,200 | — | — |
| 2009-08-12 | $77.90 | $99.74 | 1,236,600 | — | — |
| 2009-08-11 | $76.78 | $98.31 | 1,045,900 | — | — |
| 2009-08-10 | $77.07 | $98.68 | 1,006,900 | — | — |
| 2009-08-07 | $78.25 | $100.19 | 1,556,900 | — | — |
| 2009-08-06 | $77.81 | $99.63 | 1,431,700 | — | — |
| 2009-08-05 | $78.06 | $99.95 | 1,402,300 | — | — |
| 2009-08-04 | $78.16 | $100.07 | 2,772,600 | — | — |
| 2009-08-03 | $78.23 | $100.16 | 3,128,300 | — | — |
| 2009-07-31 | $78.18 | $100.10 | 3,382,500 | — | — |
| 2009-07-30 | $75.63 | $96.84 | 4,070,300 | — | — |
| 2009-07-29 | $73.51 | $94.12 | 5,341,300 | — | — |
| 2009-07-28 | $76.40 | $97.82 | 1,593,600 | — | — |
| 2009-07-27 | $77.02 | $98.62 | 1,644,100 | — | — |
| 2009-07-24 | $76.30 | $97.69 | 1,247,500 | — | — |
| 2009-07-23 | $76.28 | $97.67 | 2,675,600 | — | — |
| 2009-07-22 | $74.06 | $94.83 | 1,807,200 | — | — |
| 2009-07-21 | $73.36 | $93.93 | 2,058,500 | — | — |
| 2009-07-20 | $71.58 | $91.65 | 1,943,800 | — | — |
| 2009-07-17 | $71.15 | $91.10 | 2,113,300 | — | — |
| 2009-07-16 | $72.08 | $92.29 | 2,777,100 | — | — |
| 2009-07-15 | $72.27 | $92.53 | 2,837,400 | — | — |
| 2009-07-14 | $71.33 | $91.33 | 1,488,100 | — | — |
| 2009-07-13 | $71.05 | $90.97 | 2,024,700 | — | — |
| 2009-07-10 | $69.23 | $88.64 | 2,090,700 | — | — |
| 2009-07-09 | $69.45 | $88.92 | 1,737,600 | — | — |
| 2009-07-08 | $68.50 | $87.71 | 2,753,800 | — | — |
| 2009-07-07 | $67.34 | $86.22 | 2,914,100 | — | — |
| 2009-07-06 | $70.40 | $90.14 | 2,480,700 | — | — |
| 2009-07-02 | $70.16 | $89.83 | 1,811,500 | — | — |
| 2009-07-01 | $70.90 | $90.78 | 1,662,900 | — | — |
| 2009-06-30 | $71.07 | $91.00 | 2,257,700 | — | — |
| 2009-06-29 | $72.32 | $92.60 | 1,593,200 | — | — |
| 2009-06-26 | $72.18 | $92.42 | 2,301,400 | — | — |
| 2009-06-25 | $71.00 | $90.91 | 2,078,000 | — | — |
| 2009-06-24 | $69.67 | $89.20 | 1,857,300 | — | — |
| 2009-06-23 | $69.76 | $89.32 | 2,246,100 | — | — |
| 2009-06-22 | $69.08 | $88.45 | 2,131,000 | — | — |
| 2009-06-19 | $72.14 | $92.37 | 1,991,800 | — | — |
| 2009-06-18 | $72.60 | $92.96 | 1,493,500 | — | — |
| 2009-06-17 | $71.47 | $91.51 | 2,491,600 | — | — |
| 2009-06-16 | $71.27 | $91.25 | 1,941,900 | — | — |
| 2009-06-15 | $72.52 | $92.85 | 1,708,400 | — | — |
| 2009-06-12 | $74.74 | $95.70 | 1,644,500 | — | — |
| 2009-06-11 | $75.91 | $97.19 | 1,565,000 | — | — |
| 2009-06-10 | $74.51 | $95.40 | 1,958,600 | — | — |
| 2009-06-09 | $76.09 | $97.42 | 1,264,200 | — | — |
| 2009-06-08 | $75.42 | $96.57 | 1,128,300 | — | — |
| 2009-06-05 | $75.86 | $97.13 | 1,846,700 | — | — |
| 2009-06-04 | $76.01 | $97.32 | 1,887,100 | — | — |
| 2009-06-03 | $74.59 | $95.50 | 2,097,400 | — | — |
| 2009-06-02 | $76.77 | $97.78 | 2,572,800 | — | — |
| 2009-06-01 | $76.32 | $97.21 | 1,953,100 | — | — |
| 2009-05-29 | $73.20 | $93.24 | 1,915,900 | — | — |
| 2009-05-28 | $71.37 | $90.90 | 1,713,700 | — | — |
| 2009-05-27 | $70.21 | $89.43 | 2,146,300 | — | — |
| 2009-05-26 | $72.70 | $92.60 | 1,467,000 | — | — |
| 2009-05-22 | $71.10 | $90.56 | 1,201,400 | — | — |
| 2009-05-21 | $70.42 | $89.69 | 1,877,100 | — | — |
| 2009-05-20 | $72.45 | $92.28 | 1,816,400 | — | — |
| 2009-05-19 | $72.78 | $92.70 | 1,444,200 | — | — |
| 2009-05-18 | $72.52 | $92.37 | 2,281,200 | — | — |
| 2009-05-15 | $70.50 | $89.80 | 1,783,800 | — | — |
| 2009-05-14 | $71.03 | $90.47 | 1,879,100 | — | — |
| 2009-05-13 | $69.84 | $88.96 | 2,702,600 | — | — |
| 2009-05-12 | $72.54 | $92.40 | 1,922,400 | — | — |
| 2009-05-11 | $71.77 | $91.41 | 1,891,100 | — | — |
| 2009-05-08 | $73.16 | $93.18 | 2,287,300 | — | — |
| 2009-05-07 | $73.04 | $93.03 | 2,598,100 | — | — |
| 2009-05-06 | $75.30 | $95.91 | 2,260,000 | — | — |
| 2009-05-05 | $74.42 | $94.79 | 2,335,600 | — | — |
| 2009-05-04 | $77.35 | $98.52 | 2,461,000 | — | — |
| 2009-05-01 | $73.44 | $93.54 | 1,846,000 | — | — |
| 2009-04-30 | $74.61 | $95.03 | 3,901,100 | — | — |
| 2009-04-29 | $71.65 | $91.26 | 3,076,200 | — | — |
| 2009-04-28 | $71.47 | $91.03 | 1,836,900 | — | — |
| 2009-04-27 | $72.02 | $91.73 | 1,593,300 | — | — |
| 2009-04-24 | $72.57 | $92.43 | 2,826,900 | — | — |
| 2009-04-23 | $70.03 | $89.20 | 2,768,800 | — | — |
| 2009-04-22 | $68.74 | $87.55 | 3,138,100 | — | — |
| 2009-04-21 | $67.16 | $85.54 | 2,750,000 | — | — |
| 2009-04-20 | $65.28 | $83.15 | 2,029,800 | — | — |
| 2009-04-17 | $68.78 | $87.61 | 2,064,300 | — | — |
| 2009-04-16 | $69.35 | $88.33 | 2,877,300 | — | — |
| 2009-04-15 | $69.35 | $88.33 | 1,448,400 | — | — |
| 2009-04-14 | $68.46 | $87.20 | 1,509,500 | — | — |
| 2009-04-13 | $69.59 | $88.64 | 1,482,000 | — | — |
| 2009-04-09 | $69.31 | $88.28 | 1,869,100 | — | — |
| 2009-04-08 | $68.05 | $86.68 | 1,405,700 | — | — |
| 2009-04-07 | $66.91 | $85.22 | 1,677,300 | — | — |
| 2009-04-06 | $69.40 | $88.40 | 1,545,400 | — | — |
| 2009-04-03 | $70.33 | $89.58 | 1,979,700 | — | — |
| 2009-04-02 | $68.39 | $87.11 | 3,695,100 | — | — |
| 2009-04-01 | $68.98 | $87.86 | 2,888,700 | — | — |
| 2009-03-31 | $67.29 | $85.71 | 2,255,600 | — | — |
| 2009-03-30 | $65.92 | $83.96 | 2,507,600 | — | — |
| 2009-03-27 | $68.32 | $87.02 | 2,204,000 | — | — |
| 2009-03-26 | $69.86 | $88.98 | 2,127,000 | — | — |
| 2009-03-25 | $67.89 | $86.47 | 2,020,100 | — | — |
| 2009-03-24 | $66.37 | $84.54 | 2,211,800 | — | — |
| 2009-03-23 | $66.67 | $84.92 | 2,137,800 | — | — |
| 2009-03-20 | $63.22 | $80.52 | 2,530,200 | — | — |
| 2009-03-19 | $64.45 | $82.09 | 2,069,900 | — | — |
| 2009-03-18 | $64.34 | $81.95 | 3,036,800 | — | — |
| 2009-03-17 | $64.14 | $81.70 | 2,433,600 | — | — |
| 2009-03-16 | $62.72 | $79.89 | 3,351,100 | — | — |
| 2009-03-13 | $64.05 | $81.58 | 3,549,900 | — | — |
| 2009-03-12 | $62.29 | $79.34 | 3,136,400 | — | — |
| 2009-03-11 | $60.05 | $76.49 | 3,266,000 | — | — |
| 2009-03-10 | $57.97 | $73.84 | 4,433,500 | — | — |
| 2009-03-09 | $53.98 | $68.75 | 3,542,400 | — | — |
| 2009-03-06 | $55.24 | $70.36 | 2,578,100 | — | — |
| 2009-03-05 | $54.77 | $69.76 | 3,040,200 | — | — |
| 2009-03-04 | $56.79 | $72.33 | 3,692,800 | — | — |
| 2009-03-03 | $55.26 | $69.88 | 3,794,500 | — | — |
| 2009-03-02 | $53.93 | $68.19 | 4,026,100 | — | — |
| 2009-02-27 | $56.75 | $71.76 | 4,633,500 | — | — |
| 2009-02-26 | $58.52 | $74.00 | 3,330,700 | — | — |
| 2009-02-25 | $59.29 | $74.97 | 2,645,400 | — | — |
| 2009-02-24 | $60.92 | $77.03 | 3,519,600 | — | — |
| 2009-02-23 | $59.53 | $75.28 | 3,928,300 | — | — |
| 2009-02-20 | $63.41 | $80.18 | 2,810,400 | — | — |
| 2009-02-19 | $62.91 | $79.55 | 3,221,400 | — | — |
| 2009-02-18 | $64.03 | $80.97 | 4,623,800 | — | — |
| 2009-02-17 | $64.93 | $82.10 | 5,018,500 | — | — |
| 2009-02-13 | $67.46 | $85.30 | 4,352,700 | — | — |
| 2009-02-12 | $68.69 | $86.86 | 3,624,600 | — | — |
| 2009-02-11 | $67.93 | $85.90 | 3,744,600 | — | — |
| 2009-02-10 | $67.87 | $85.82 | 6,473,600 | — | — |
| 2009-02-09 | $70.13 | $88.68 | 4,449,500 | — | — |
| 2009-02-06 | $69.63 | $88.05 | 3,849,800 | — | — |
| 2009-02-05 | $67.15 | $84.91 | 4,257,300 | — | — |
| 2009-02-04 | $64.92 | $82.09 | 4,373,300 | — | — |
| 2009-02-03 | $62.24 | $78.70 | 4,490,000 | — | — |
| 2009-02-02 | $61.76 | $78.09 | 3,187,900 | — | — |
| 2009-01-30 | $62.26 | $78.73 | 4,500,300 | — | — |
| 2009-01-29 | $63.09 | $79.78 | 4,501,600 | — | — |
| 2009-01-28 | $64.00 | $80.93 | 3,802,100 | — | — |
| 2009-01-27 | $59.36 | $75.06 | 2,625,100 | — | — |
| 2009-01-26 | $59.87 | $75.71 | 1,939,800 | — | — |
| 2009-01-23 | $60.04 | $75.92 | 2,378,000 | — | — |
| 2009-01-22 | $59.98 | $75.84 | 3,095,800 | — | — |
| 2009-01-21 | $60.89 | $76.99 | 3,575,200 | — | — |
| 2009-01-20 | $59.21 | $74.87 | 3,446,100 | — | — |
| 2009-01-16 | $62.34 | $78.83 | 2,813,500 | — | — |
| 2009-01-15 | $60.95 | $77.07 | 3,763,500 | — | — |
| 2009-01-14 | $60.11 | $76.01 | 3,979,100 | — | — |
| 2009-01-13 | $61.39 | $77.63 | 2,776,500 | — | — |
| 2009-01-12 | $60.89 | $76.99 | 2,762,300 | — | — |
| 2009-01-09 | $62.26 | $78.73 | 1,958,300 | — | — |
| 2009-01-08 | $63.18 | $79.89 | 2,189,000 | — | — |
| 2009-01-07 | $62.58 | $79.13 | 2,168,400 | — | — |
| 2009-01-06 | $66.41 | $83.97 | 2,570,700 | — | — |
| 2009-01-05 | $63.87 | $80.76 | 2,970,300 | — | — |
| 2009-01-02 | $62.43 | $78.94 | 2,010,300 | — | — |