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 | $75.35 | $141.40 | 1,414,000 | — | — |
| 2009-12-30 | $76.12 | $142.85 | 1,673,800 | — | — |
| 2009-12-29 | $76.66 | $143.86 | 2,303,900 | — | — |
| 2009-12-28 | $75.70 | $142.06 | 1,672,000 | — | — |
| 2009-12-24 | $75.11 | $140.95 | 828,800 | — | — |
| 2009-12-23 | $75.23 | $141.18 | 2,211,000 | — | — |
| 2009-12-22 | $75.65 | $141.96 | 1,947,900 | — | — |
| 2009-12-21 | $76.27 | $143.13 | 2,558,500 | — | — |
| 2009-12-18 | $76.34 | $143.26 | 3,271,000 | — | — |
| 2009-12-17 | $76.08 | $142.77 | 4,610,100 | — | — |
| 2009-12-16 | $77.46 | $145.36 | 2,362,400 | — | — |
| 2009-12-15 | $77.61 | $145.64 | 2,545,500 | — | — |
| 2009-12-14 | $77.82 | $146.04 | 3,194,000 | — | — |
| 2009-12-11 | $76.78 | $144.09 | 2,844,500 | — | — |
| 2009-12-10 | $75.98 | $142.58 | 3,215,100 | — | — |
| 2009-12-09 | $75.40 | $141.50 | 5,475,400 | — | — |
| 2009-12-08 | $77.66 | $145.74 | 1,400,500 | — | — |
| 2009-12-07 | $78.67 | $147.63 | 2,140,200 | — | — |
| 2009-12-04 | $78.21 | $146.77 | 2,955,700 | — | — |
| 2009-12-03 | $77.47 | $145.38 | 1,730,100 | — | — |
| 2009-12-02 | $78.19 | $146.73 | 3,013,400 | — | — |
| 2009-12-01 | $78.93 | $148.12 | 2,864,300 | — | — |
| 2009-11-30 | $77.23 | $144.93 | 2,930,000 | — | — |
| 2009-11-27 | $77.10 | $144.69 | 1,284,900 | — | — |
| 2009-11-25 | $78.60 | $146.32 | 3,050,700 | — | — |
| 2009-11-24 | $77.56 | $144.38 | 2,692,500 | — | — |
| 2009-11-23 | $77.28 | $143.86 | 2,249,100 | — | — |
| 2009-11-20 | $76.10 | $141.66 | 2,844,200 | — | — |
| 2009-11-19 | $75.28 | $140.14 | 2,505,500 | — | — |
| 2009-11-18 | $75.36 | $140.29 | 2,767,300 | — | — |
| 2009-11-17 | $76.31 | $142.06 | 2,096,500 | — | — |
| 2009-11-16 | $76.98 | $143.30 | 2,859,000 | — | — |
| 2009-11-13 | $76.07 | $141.61 | 3,105,100 | — | — |
| 2009-11-12 | $74.10 | $137.94 | 3,618,400 | — | — |
| 2009-11-11 | $75.08 | $139.77 | 2,430,000 | — | — |
| 2009-11-10 | $74.60 | $138.87 | 2,789,000 | — | — |
| 2009-11-09 | $75.59 | $140.72 | 3,188,000 | — | — |
| 2009-11-06 | $73.77 | $137.33 | 3,442,100 | — | — |
| 2009-11-05 | $72.86 | $135.63 | 3,835,000 | — | — |
| 2009-11-04 | $70.40 | $131.05 | 4,248,600 | — | — |
| 2009-11-03 | $69.40 | $129.19 | 3,479,100 | — | — |
| 2009-11-02 | $68.87 | $128.21 | 2,754,600 | — | — |
| 2009-10-30 | $68.79 | $128.06 | 3,955,400 | — | — |
| 2009-10-29 | $69.49 | $129.36 | 4,762,900 | — | — |
| 2009-10-28 | $68.32 | $127.18 | 5,465,600 | — | — |
| 2009-10-27 | $70.01 | $130.33 | 5,433,600 | — | — |
| 2009-10-26 | $71.47 | $133.05 | 4,729,100 | — | — |
| 2009-10-23 | $72.19 | $134.39 | 5,315,600 | — | — |
| 2009-10-22 | $71.58 | $133.25 | 7,127,100 | — | — |
| 2009-10-21 | $69.66 | $129.68 | 11,012,200 | — | — |
| 2009-10-20 | $71.99 | $134.01 | 12,745,700 | — | — |
| 2009-10-19 | $76.99 | $143.32 | 3,658,200 | — | — |
| 2009-10-16 | $75.44 | $140.44 | 3,132,200 | — | — |
| 2009-10-15 | $74.87 | $139.38 | 1,941,600 | — | — |
| 2009-10-14 | $75.15 | $139.90 | 3,016,700 | — | — |
| 2009-10-13 | $74.10 | $137.94 | 2,520,900 | — | — |
| 2009-10-12 | $74.42 | $138.54 | 4,642,300 | — | — |
| 2009-10-09 | $75.82 | $141.14 | 5,309,400 | — | — |
| 2009-10-08 | $73.00 | $135.89 | 6,681,700 | — | — |
| 2009-10-07 | $74.03 | $137.81 | 5,652,100 | — | — |
| 2009-10-06 | $76.18 | $141.81 | 2,772,000 | — | — |
| 2009-10-05 | $74.99 | $139.60 | 4,254,000 | — | — |
| 2009-10-02 | $75.37 | $140.31 | 3,634,900 | — | — |
| 2009-10-01 | $76.61 | $142.61 | 3,259,000 | — | — |
| 2009-09-30 | $78.08 | $145.35 | 4,209,800 | — | — |
| 2009-09-29 | $79.05 | $147.16 | 2,605,000 | — | — |
| 2009-09-28 | $78.40 | $145.95 | 2,460,200 | — | — |
| 2009-09-25 | $77.89 | $145.00 | 3,792,900 | — | — |
| 2009-09-24 | $76.95 | $143.25 | 3,330,400 | — | — |
| 2009-09-23 | $78.83 | $146.75 | 4,498,500 | — | — |
| 2009-09-22 | $79.56 | $148.11 | 2,568,700 | — | — |
| 2009-09-21 | $79.24 | $147.51 | 2,533,700 | — | — |
| 2009-09-18 | $80.08 | $149.07 | 5,548,400 | — | — |
| 2009-09-17 | $79.56 | $148.11 | 7,449,600 | — | — |
| 2009-09-16 | $76.16 | $141.78 | 3,678,700 | — | — |
| 2009-09-15 | $75.70 | $140.92 | 3,151,400 | — | — |
| 2009-09-14 | $75.59 | $140.72 | 2,820,200 | — | — |
| 2009-09-11 | $75.64 | $140.81 | 6,050,700 | — | — |
| 2009-09-10 | $73.56 | $136.94 | 4,890,400 | — | — |
| 2009-09-09 | $73.13 | $136.14 | 7,230,100 | — | — |
| 2009-09-08 | $74.17 | $138.07 | 5,616,900 | — | — |
| 2009-09-04 | $75.28 | $140.14 | 2,305,900 | — | — |
| 2009-09-03 | $74.88 | $139.39 | 3,931,900 | — | — |
| 2009-09-02 | $74.56 | $138.80 | 4,288,300 | — | — |
| 2009-09-01 | $75.60 | $140.73 | 5,558,400 | — | — |
| 2009-08-31 | $74.98 | $139.58 | 2,359,500 | — | — |
| 2009-08-28 | $74.95 | $139.52 | 3,394,200 | — | — |
| 2009-08-27 | $75.54 | $139.56 | 3,974,700 | — | — |
| 2009-08-26 | $74.58 | $137.79 | 4,200,800 | — | — |
| 2009-08-25 | $74.43 | $137.51 | 5,364,200 | — | — |
| 2009-08-24 | $74.71 | $138.03 | 4,085,200 | — | — |
| 2009-08-21 | $74.92 | $138.42 | 3,465,600 | — | — |
| 2009-08-20 | $74.62 | $137.86 | 3,000,400 | — | — |
| 2009-08-19 | $73.74 | $136.24 | 2,215,300 | — | — |
| 2009-08-18 | $74.10 | $136.90 | 2,262,700 | — | — |
| 2009-08-17 | $73.96 | $136.64 | 2,363,800 | — | — |
| 2009-08-14 | $74.59 | $137.81 | 2,002,700 | — | — |
| 2009-08-13 | $75.40 | $139.30 | 1,906,200 | — | — |
| 2009-08-12 | $75.65 | $139.76 | 2,688,900 | — | — |
| 2009-08-11 | $75.21 | $138.95 | 2,463,100 | — | — |
| 2009-08-10 | $76.12 | $140.63 | 1,794,700 | — | — |
| 2009-08-07 | $76.76 | $141.82 | 2,317,900 | — | — |
| 2009-08-06 | $75.70 | $139.86 | 3,751,100 | — | — |
| 2009-08-05 | $74.32 | $137.31 | 3,541,200 | — | — |
| 2009-08-04 | $75.47 | $139.43 | 4,111,000 | — | — |
| 2009-08-03 | $75.75 | $139.95 | 3,236,900 | — | — |
| 2009-07-31 | $74.76 | $138.12 | 3,200,100 | — | — |
| 2009-07-30 | $74.65 | $137.92 | 3,836,400 | — | — |
| 2009-07-29 | $74.71 | $138.03 | 3,575,900 | — | — |
| 2009-07-28 | $75.07 | $138.69 | 2,798,000 | — | — |
| 2009-07-27 | $74.55 | $137.73 | 2,769,600 | — | — |
| 2009-07-24 | $74.08 | $136.86 | 4,357,800 | — | — |
| 2009-07-23 | $75.35 | $139.21 | 3,915,800 | — | — |
| 2009-07-22 | $76.25 | $140.87 | 5,789,000 | — | — |
| 2009-07-21 | $75.13 | $138.80 | 13,750,100 | — | — |
| 2009-07-20 | $82.11 | $151.70 | 2,415,800 | — | — |
| 2009-07-17 | $81.09 | $149.81 | 2,513,600 | — | — |
| 2009-07-16 | $82.49 | $152.40 | 1,369,700 | — | — |
| 2009-07-15 | $81.25 | $150.11 | 2,796,000 | — | — |
| 2009-07-14 | $81.19 | $150.00 | 1,431,100 | — | — |
| 2009-07-13 | $80.00 | $147.80 | 2,176,300 | — | — |
| 2009-07-10 | $77.91 | $143.94 | 1,672,100 | — | — |
| 2009-07-09 | $78.28 | $144.62 | 1,457,400 | — | — |
| 2009-07-08 | $78.40 | $144.85 | 2,177,100 | — | — |
| 2009-07-07 | $78.00 | $144.11 | 2,592,300 | — | — |
| 2009-07-06 | $80.50 | $148.72 | 1,797,800 | — | — |
| 2009-07-02 | $79.52 | $146.91 | 2,128,000 | — | — |
| 2009-07-01 | $80.64 | $148.98 | 1,919,000 | — | — |
| 2009-06-30 | $80.65 | $149.00 | 1,746,800 | — | — |
| 2009-06-29 | $82.04 | $151.57 | 1,069,200 | — | — |
| 2009-06-26 | $80.97 | $149.59 | 1,947,200 | — | — |
| 2009-06-25 | $81.13 | $149.89 | 2,444,000 | — | — |
| 2009-06-24 | $79.52 | $146.91 | 2,911,400 | — | — |
| 2009-06-23 | $81.35 | $150.30 | 2,130,700 | — | — |
| 2009-06-22 | $81.48 | $150.54 | 1,770,000 | — | — |
| 2009-06-19 | $82.55 | $152.51 | 2,701,400 | — | — |
| 2009-06-18 | $83.49 | $154.25 | 2,068,900 | — | — |
| 2009-06-17 | $82.05 | $151.59 | 2,055,100 | — | — |
| 2009-06-16 | $81.81 | $151.15 | 1,559,600 | — | — |
| 2009-06-15 | $82.07 | $151.63 | 2,095,800 | — | — |
| 2009-06-12 | $82.77 | $152.92 | 2,313,600 | — | — |
| 2009-06-11 | $82.22 | $151.90 | 2,271,000 | — | — |
| 2009-06-10 | $82.93 | $153.21 | 2,645,900 | — | — |
| 2009-06-09 | $84.01 | $155.21 | 2,360,000 | — | — |
| 2009-06-08 | $85.85 | $158.61 | 1,550,300 | — | — |
| 2009-06-05 | $86.17 | $159.20 | 1,975,600 | — | — |
| 2009-06-04 | $84.50 | $156.11 | 1,704,500 | — | — |
| 2009-06-03 | $83.24 | $153.79 | 2,408,700 | — | — |
| 2009-06-02 | $84.37 | $155.87 | 2,202,300 | — | — |
| 2009-06-01 | $84.16 | $155.49 | 3,337,400 | — | — |
| 2009-05-29 | $83.63 | $154.51 | 1,648,600 | — | — |
| 2009-05-28 | $82.99 | $153.33 | 1,878,000 | — | — |
| 2009-05-27 | $81.78 | $150.04 | 1,675,100 | — | — |
| 2009-05-26 | $83.26 | $152.75 | 1,986,700 | — | — |
| 2009-05-22 | $81.44 | $149.41 | 1,130,400 | — | — |
| 2009-05-21 | $81.48 | $149.49 | 2,148,300 | — | — |
| 2009-05-20 | $82.48 | $151.32 | 3,289,000 | — | — |
| 2009-05-19 | $80.54 | $147.76 | 2,344,500 | — | — |
| 2009-05-18 | $80.55 | $147.78 | 1,858,500 | — | — |
| 2009-05-15 | $79.93 | $146.64 | 2,238,700 | — | — |
| 2009-05-14 | $80.87 | $148.37 | 1,842,600 | — | — |
| 2009-05-13 | $80.53 | $147.74 | 2,353,600 | — | — |
| 2009-05-12 | $81.61 | $149.72 | 2,144,100 | — | — |
| 2009-05-11 | $80.35 | $147.41 | 2,578,100 | — | — |
| 2009-05-08 | $82.46 | $151.28 | 2,217,700 | — | — |
| 2009-05-07 | $79.68 | $146.18 | 3,397,700 | — | — |
| 2009-05-06 | $80.48 | $147.65 | 2,083,700 | — | — |
| 2009-05-05 | $79.68 | $146.18 | 2,828,800 | — | — |
| 2009-05-04 | $80.34 | $147.39 | 3,771,700 | — | — |
| 2009-05-01 | $81.59 | $149.69 | 3,275,200 | — | — |
| 2009-04-30 | $78.53 | $144.07 | 2,385,700 | — | — |
| 2009-04-29 | $79.08 | $145.08 | 1,534,200 | — | — |
| 2009-04-28 | $77.13 | $141.51 | 1,804,600 | — | — |
| 2009-04-27 | $78.06 | $143.21 | 2,110,400 | — | — |
| 2009-04-24 | $77.08 | $141.41 | 1,947,500 | — | — |
| 2009-04-23 | $77.36 | $141.93 | 2,807,500 | — | — |
| 2009-04-22 | $74.85 | $137.32 | 3,231,100 | — | — |
| 2009-04-21 | $76.04 | $139.51 | 3,159,400 | — | — |
| 2009-04-20 | $75.73 | $138.94 | 2,462,100 | — | — |
| 2009-04-17 | $76.94 | $141.16 | 3,099,400 | — | — |
| 2009-04-16 | $77.58 | $142.33 | 4,494,800 | — | — |
| 2009-04-15 | $74.33 | $136.37 | 2,677,800 | — | — |
| 2009-04-14 | $72.91 | $133.76 | 2,519,100 | — | — |
| 2009-04-13 | $73.79 | $135.38 | 2,931,200 | — | — |
| 2009-04-09 | $73.32 | $134.52 | 2,680,000 | — | — |
| 2009-04-08 | $72.70 | $133.38 | 3,424,500 | — | — |
| 2009-04-07 | $73.79 | $135.38 | 8,492,500 | — | — |
| 2009-04-06 | $73.28 | $134.44 | 12,102,000 | — | — |
| 2009-04-03 | $67.31 | $123.49 | 5,308,900 | — | — |
| 2009-04-02 | $69.17 | $126.90 | 3,669,700 | — | — |
| 2009-04-01 | $67.59 | $124.00 | 4,311,100 | — | — |
| 2009-03-31 | $69.03 | $126.64 | 3,500,100 | — | — |
| 2009-03-30 | $69.01 | $126.61 | 3,003,700 | — | — |
| 2009-03-27 | $71.28 | $130.77 | 3,603,700 | — | — |
| 2009-03-26 | $72.67 | $133.32 | 4,025,900 | — | — |
| 2009-03-25 | $68.48 | $125.64 | 3,556,700 | — | — |
| 2009-03-24 | $68.09 | $124.92 | 3,892,500 | — | — |
| 2009-03-23 | $69.14 | $126.85 | 3,413,000 | — | — |
| 2009-03-20 | $67.78 | $124.35 | 4,196,500 | — | — |
| 2009-03-19 | $68.22 | $125.16 | 4,269,800 | — | — |
| 2009-03-18 | $66.84 | $122.63 | 3,206,900 | — | — |
| 2009-03-17 | $65.66 | $120.46 | 3,099,900 | — | — |
| 2009-03-16 | $64.61 | $118.54 | 4,718,800 | — | — |
| 2009-03-13 | $61.20 | $112.28 | 4,028,800 | — | — |
| 2009-03-12 | $61.02 | $111.95 | 5,404,500 | — | — |
| 2009-03-11 | $58.18 | $106.74 | 4,016,300 | — | — |
| 2009-03-10 | $59.01 | $108.26 | 4,987,600 | — | — |
| 2009-03-09 | $58.24 | $106.85 | 3,073,200 | — | — |
| 2009-03-06 | $58.85 | $107.97 | 3,970,600 | — | — |
| 2009-03-05 | $59.91 | $109.91 | 5,184,600 | — | — |
| 2009-03-04 | $61.95 | $113.66 | 6,697,500 | — | — |
| 2009-03-03 | $59.35 | $108.89 | 6,494,900 | — | — |
| 2009-03-02 | $59.96 | $110.00 | 6,767,600 | — | — |
| 2009-02-27 | $63.11 | $115.78 | 7,543,900 | — | — |
| 2009-02-26 | $68.93 | $126.46 | 3,600,300 | — | — |
| 2009-02-25 | $70.46 | $128.22 | 5,704,700 | — | — |
| 2009-02-24 | $74.44 | $135.47 | 3,256,600 | — | — |
| 2009-02-23 | $73.87 | $134.43 | 3,235,700 | — | — |
| 2009-02-20 | $77.75 | $141.49 | 4,162,200 | — | — |
| 2009-02-19 | $77.16 | $140.42 | 3,304,900 | — | — |
| 2009-02-18 | $77.03 | $140.18 | 3,980,800 | — | — |
| 2009-02-17 | $75.64 | $137.65 | 2,847,800 | — | — |
| 2009-02-13 | $78.47 | $142.80 | 3,045,800 | — | — |
| 2009-02-12 | $77.38 | $140.82 | 3,804,100 | — | — |
| 2009-02-11 | $77.49 | $141.02 | 2,779,800 | — | — |
| 2009-02-10 | $77.99 | $141.93 | 3,957,200 | — | — |
| 2009-02-09 | $81.50 | $148.31 | 3,751,500 | — | — |
| 2009-02-06 | $79.37 | $144.44 | 6,036,600 | — | — |
| 2009-02-05 | $81.62 | $148.53 | 2,782,000 | — | — |
| 2009-02-04 | $81.06 | $147.51 | 2,541,900 | — | — |
| 2009-02-03 | $79.90 | $145.40 | 4,093,400 | — | — |
| 2009-02-02 | $79.18 | $144.09 | 3,852,800 | — | — |
| 2009-01-30 | $82.04 | $149.30 | 2,438,500 | — | — |
| 2009-01-29 | $83.11 | $151.24 | 2,489,900 | — | — |
| 2009-01-28 | $82.57 | $150.26 | 2,569,800 | — | — |
| 2009-01-27 | $82.48 | $150.10 | 2,894,200 | — | — |
| 2009-01-26 | $82.52 | $150.17 | 3,279,300 | — | — |
| 2009-01-23 | $80.98 | $147.37 | 5,824,300 | — | — |
| 2009-01-22 | $85.08 | $154.83 | 6,176,400 | — | — |
| 2009-01-21 | $80.03 | $145.64 | 2,758,100 | — | — |
| 2009-01-20 | $78.63 | $143.09 | 2,957,300 | — | — |
| 2009-01-16 | $82.16 | $149.51 | 3,449,400 | — | — |
| 2009-01-15 | $79.48 | $144.64 | 3,103,700 | — | — |
| 2009-01-14 | $78.80 | $143.40 | 3,673,800 | — | — |
| 2009-01-13 | $80.25 | $146.04 | 3,246,700 | — | — |
| 2009-01-12 | $79.66 | $144.96 | 2,183,700 | — | — |
| 2009-01-09 | $80.76 | $146.97 | 2,868,800 | — | — |
| 2009-01-08 | $80.81 | $147.06 | 2,966,100 | — | — |
| 2009-01-07 | $81.83 | $148.91 | 2,860,500 | — | — |
| 2009-01-06 | $84.10 | $153.04 | 2,860,100 | — | — |
| 2009-01-05 | $83.85 | $152.59 | 2,472,800 | — | — |
| 2009-01-02 | $85.55 | $155.68 | 1,696,800 | — | — |