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 | $69.12 | $237.64 | 2,451,561 | — | — |
| 2009-12-30 | $70.15 | $241.18 | 3,103,620 | — | — |
| 2009-12-29 | $70.34 | $241.84 | 4,623,616 | — | — |
| 2009-12-28 | $69.77 | $239.88 | 2,815,145 | — | — |
| 2009-12-24 | $69.02 | $237.30 | 1,113,715 | — | — |
| 2009-12-23 | $68.72 | $236.26 | 2,272,639 | — | — |
| 2009-12-22 | $68.53 | $235.60 | 2,205,544 | — | — |
| 2009-12-21 | $68.09 | $234.08 | 3,302,515 | — | — |
| 2009-12-18 | $67.70 | $232.75 | 7,974,569 | — | — |
| 2009-12-17 | $67.28 | $231.32 | 4,594,673 | — | — |
| 2009-12-16 | $68.33 | $234.91 | 4,759,123 | — | — |
| 2009-12-15 | $69.15 | $237.73 | 5,541,068 | — | — |
| 2009-12-14 | $68.49 | $235.46 | 5,979,282 | — | — |
| 2009-12-11 | $68.35 | $235.00 | 5,727,405 | — | — |
| 2009-12-10 | $67.46 | $231.92 | 6,040,876 | — | — |
| 2009-12-09 | $66.67 | $229.22 | 7,892,882 | — | — |
| 2009-12-08 | $64.47 | $221.66 | 6,035,853 | — | — |
| 2009-12-07 | $65.14 | $223.96 | 3,655,096 | — | — |
| 2009-12-04 | $65.42 | $224.91 | 5,233,696 | — | — |
| 2009-12-03 | $64.51 | $221.77 | 3,579,389 | — | — |
| 2009-12-02 | $65.56 | $225.39 | 3,560,851 | — | — |
| 2009-12-01 | $65.74 | $226.03 | 3,657,846 | — | — |
| 2009-11-30 | $64.75 | $222.61 | 4,700,400 | — | — |
| 2009-11-27 | $64.17 | $220.62 | 2,231,616 | — | — |
| 2009-11-25 | $65.14 | $223.96 | 2,319,283 | — | — |
| 2009-11-24 | $64.89 | $223.10 | 3,320,814 | — | — |
| 2009-11-23 | $64.99 | $223.44 | 4,063,410 | — | — |
| 2009-11-20 | $64.08 | $220.31 | 3,620,890 | — | — |
| 2009-11-19 | $64.59 | $222.06 | 3,023,368 | — | — |
| 2009-11-18 | $65.05 | $223.64 | 3,038,438 | — | — |
| 2009-11-17 | $65.87 | $224.99 | 3,701,142 | — | — |
| 2009-11-16 | $65.23 | $222.82 | 3,581,422 | — | — |
| 2009-11-13 | $64.65 | $220.82 | 2,898,506 | — | — |
| 2009-11-12 | $64.56 | $220.51 | 2,932,233 | — | — |
| 2009-11-11 | $65.18 | $222.65 | 3,440,174 | — | — |
| 2009-11-10 | $65.21 | $222.74 | 4,190,545 | — | — |
| 2009-11-09 | $64.55 | $220.48 | 4,725,157 | — | — |
| 2009-11-06 | $63.05 | $215.37 | 2,230,779 | — | — |
| 2009-11-05 | $63.09 | $215.51 | 3,704,730 | — | — |
| 2009-11-04 | $61.93 | $211.54 | 4,875,135 | — | — |
| 2009-11-03 | $61.92 | $211.51 | 4,161,123 | — | — |
| 2009-11-02 | $62.11 | $212.14 | 4,702,313 | — | — |
| 2009-10-30 | $61.51 | $210.11 | 5,413,335 | — | — |
| 2009-10-29 | $63.11 | $215.57 | 5,026,908 | — | — |
| 2009-10-28 | $62.26 | $212.65 | 5,264,314 | — | — |
| 2009-10-27 | $63.55 | $217.05 | 5,384,990 | — | — |
| 2009-10-26 | $64.23 | $219.39 | 4,642,035 | — | — |
| 2009-10-23 | $65.07 | $222.25 | 6,524,778 | — | — |
| 2009-10-22 | $65.88 | $225.02 | 8,595,413 | — | — |
| 2009-10-21 | $63.82 | $218.00 | 4,234,438 | — | — |
| 2009-10-20 | $63.50 | $216.91 | 4,195,688 | — | — |
| 2009-10-19 | $63.81 | $217.97 | 3,667,773 | — | — |
| 2009-10-16 | $63.56 | $217.11 | 3,985,072 | — | — |
| 2009-10-15 | $64.19 | $219.25 | 4,417,665 | — | — |
| 2009-10-14 | $64.02 | $218.68 | 4,929,792 | — | — |
| 2009-10-13 | $62.42 | $213.20 | 2,942,280 | — | — |
| 2009-10-12 | $62.61 | $213.85 | 2,876,858 | — | — |
| 2009-10-09 | $62.48 | $213.43 | 3,353,345 | — | — |
| 2009-10-08 | $62.32 | $212.85 | 3,945,484 | — | — |
| 2009-10-07 | $61.15 | $208.88 | 3,788,450 | — | — |
| 2009-10-06 | $61.81 | $211.14 | 3,265,917 | — | — |
| 2009-10-05 | $61.05 | $208.54 | 3,152,656 | — | — |
| 2009-10-02 | $60.14 | $205.43 | 3,878,508 | — | — |
| 2009-10-01 | $60.66 | $207.20 | 5,217,789 | — | — |
| 2009-09-30 | $61.71 | $210.77 | 5,455,913 | — | — |
| 2009-09-29 | $61.82 | $211.17 | 3,827,798 | — | — |
| 2009-09-28 | $62.72 | $214.23 | 2,858,918 | — | — |
| 2009-09-25 | $61.71 | $210.77 | 4,150,957 | — | — |
| 2009-09-24 | $61.96 | $211.63 | 3,718,962 | — | — |
| 2009-09-23 | $62.22 | $212.54 | 3,999,902 | — | — |
| 2009-09-22 | $62.68 | $214.11 | 2,643,040 | — | — |
| 2009-09-21 | $62.32 | $212.88 | 3,062,238 | — | — |
| 2009-09-18 | $62.39 | $213.11 | 5,247,928 | — | — |
| 2009-09-17 | $62.62 | $213.88 | 4,032,314 | — | — |
| 2009-09-16 | $63.03 | $215.28 | 3,256,110 | — | — |
| 2009-09-15 | $62.44 | $213.28 | 4,266,012 | — | — |
| 2009-09-14 | $62.34 | $212.94 | 4,145,814 | — | — |
| 2009-09-11 | $61.87 | $211.34 | 3,984,354 | — | — |
| 2009-09-10 | $62.20 | $212.45 | 4,945,699 | — | — |
| 2009-09-09 | $61.19 | $209.00 | 5,706,355 | — | — |
| 2009-09-08 | $59.94 | $204.74 | 4,028,846 | — | — |
| 2009-09-04 | $59.66 | $203.77 | 2,693,033 | — | — |
| 2009-09-03 | $59.38 | $202.83 | 3,820,861 | — | — |
| 2009-09-02 | $59.01 | $201.57 | 3,897,764 | — | — |
| 2009-09-01 | $58.63 | $200.26 | 7,013,344 | — | — |
| 2009-08-31 | $60.28 | $205.91 | 4,005,643 | — | — |
| 2009-08-28 | $60.13 | $205.40 | 4,178,106 | — | — |
| 2009-08-27 | $59.89 | $204.57 | 4,875,374 | — | — |
| 2009-08-26 | $59.72 | $203.97 | 5,625,386 | — | — |
| 2009-08-25 | $60.77 | $207.57 | 4,116,632 | — | — |
| 2009-08-24 | $60.67 | $207.23 | 2,995,382 | — | — |
| 2009-08-21 | $60.74 | $207.46 | 5,172,341 | — | — |
| 2009-08-20 | $59.56 | $203.43 | 3,041,189 | — | — |
| 2009-08-19 | $59.19 | $202.17 | 4,673,370 | — | — |
| 2009-08-18 | $58.82 | $199.46 | 4,087,569 | — | — |
| 2009-08-17 | $58.60 | $198.69 | 5,283,091 | — | — |
| 2009-08-14 | $59.63 | $202.21 | 4,302,610 | — | — |
| 2009-08-13 | $60.70 | $205.84 | 5,201,045 | — | — |
| 2009-08-12 | $60.48 | $205.07 | 5,748,933 | — | — |
| 2009-08-11 | $59.65 | $202.27 | 5,743,312 | — | — |
| 2009-08-10 | $59.29 | $201.05 | 7,084,865 | — | — |
| 2009-08-07 | $60.95 | $206.69 | 5,328,419 | — | — |
| 2009-08-06 | $60.54 | $205.27 | 5,139,571 | — | — |
| 2009-08-05 | $60.06 | $203.66 | 5,413,574 | — | — |
| 2009-08-04 | $60.23 | $204.22 | 5,734,820 | — | — |
| 2009-08-03 | $60.32 | $204.54 | 6,663,275 | — | — |
| 2009-07-31 | $58.96 | $199.94 | 5,362,984 | — | — |
| 2009-07-30 | $58.44 | $198.18 | 5,109,073 | — | — |
| 2009-07-29 | $57.46 | $194.84 | 5,581,014 | — | — |
| 2009-07-28 | $58.43 | $198.13 | 5,255,942 | — | — |
| 2009-07-27 | $58.45 | $198.21 | 4,973,088 | — | — |
| 2009-07-24 | $58.04 | $196.82 | 7,329,208 | — | — |
| 2009-07-23 | $58.05 | $196.85 | 12,891,206 | — | — |
| 2009-07-22 | $54.07 | $183.36 | 4,977,632 | — | — |
| 2009-07-21 | $53.68 | $182.02 | 6,015,880 | — | — |
| 2009-07-20 | $53.38 | $181.00 | 4,574,580 | — | — |
| 2009-07-17 | $52.61 | $178.39 | 5,478,517 | — | — |
| 2009-07-16 | $53.01 | $179.76 | 4,938,284 | — | — |
| 2009-07-15 | $51.84 | $175.79 | 6,007,628 | — | — |
| 2009-07-14 | $50.69 | $171.90 | 4,231,687 | — | — |
| 2009-07-13 | $50.58 | $171.50 | 4,833,754 | — | — |
| 2009-07-10 | $49.99 | $169.52 | 4,678,034 | — | — |
| 2009-07-09 | $49.41 | $167.54 | 3,784,383 | — | — |
| 2009-07-08 | $49.35 | $167.34 | 7,297,394 | — | — |
| 2009-07-07 | $49.13 | $166.60 | 8,718,122 | — | — |
| 2009-07-06 | $50.73 | $172.01 | 6,926,754 | — | — |
| 2009-07-02 | $50.38 | $170.82 | 6,677,029 | — | — |
| 2009-07-01 | $50.79 | $172.21 | 4,592,520 | — | — |
| 2009-06-30 | $50.25 | $170.40 | 7,890,251 | — | — |
| 2009-06-29 | $50.13 | $170.00 | 3,820,383 | — | — |
| 2009-06-26 | $49.55 | $168.02 | 3,574,366 | — | — |
| 2009-06-25 | $49.25 | $167.00 | 4,554,248 | — | — |
| 2009-06-24 | $48.06 | $162.97 | 5,319,449 | — | — |
| 2009-06-23 | $47.71 | $161.78 | 4,976,795 | — | — |
| 2009-06-22 | $48.05 | $162.94 | 6,306,388 | — | — |
| 2009-06-19 | $49.64 | $168.33 | 7,018,248 | — | — |
| 2009-06-18 | $49.59 | $168.16 | 3,820,622 | — | — |
| 2009-06-17 | $49.36 | $167.39 | 4,576,016 | — | — |
| 2009-06-16 | $48.84 | $165.61 | 4,534,634 | — | — |
| 2009-06-15 | $49.59 | $168.16 | 5,060,994 | — | — |
| 2009-06-12 | $51.00 | $172.95 | 3,861,884 | — | — |
| 2009-06-11 | $50.65 | $171.76 | 4,338,251 | — | — |
| 2009-06-10 | $50.55 | $171.42 | 5,301,988 | — | — |
| 2009-06-09 | $50.45 | $171.08 | 5,247,330 | — | — |
| 2009-06-08 | $50.74 | $172.07 | 6,152,702 | — | — |
| 2009-06-05 | $50.95 | $172.78 | 7,943,952 | — | — |
| 2009-06-04 | $50.04 | $169.69 | 3,925,511 | — | — |
| 2009-06-03 | $49.75 | $168.70 | 4,697,649 | — | — |
| 2009-06-02 | $50.13 | $170.00 | 5,060,276 | — | — |
| 2009-06-01 | $49.57 | $168.10 | 7,184,731 | — | — |
| 2009-05-29 | $47.74 | $161.89 | 4,523,990 | — | — |
| 2009-05-28 | $47.28 | $160.33 | 4,704,227 | — | — |
| 2009-05-27 | $46.86 | $158.89 | 5,865,304 | — | — |
| 2009-05-26 | $48.42 | $164.19 | 4,951,440 | — | — |
| 2009-05-22 | $46.88 | $158.97 | 4,513,584 | — | — |
| 2009-05-21 | $47.28 | $160.33 | 5,647,034 | — | — |
| 2009-05-20 | $48.66 | $165.01 | 4,469,332 | — | — |
| 2009-05-19 | $49.33 | $165.83 | 4,904,078 | — | — |
| 2009-05-18 | $49.52 | $166.48 | 5,052,861 | — | — |
| 2009-05-15 | $48.43 | $162.80 | 5,677,771 | — | — |
| 2009-05-14 | $48.44 | $162.85 | 5,550,397 | — | — |
| 2009-05-13 | $47.61 | $160.04 | 6,792,802 | — | — |
| 2009-05-12 | $49.77 | $167.32 | 4,883,029 | — | — |
| 2009-05-11 | $49.42 | $166.14 | 4,659,736 | — | — |
| 2009-05-08 | $50.24 | $168.90 | 6,468,207 | — | — |
| 2009-05-07 | $49.14 | $165.19 | 6,730,610 | — | — |
| 2009-05-06 | $49.45 | $166.23 | 6,060,252 | — | — |
| 2009-05-05 | $48.85 | $164.23 | 5,145,670 | — | — |
| 2009-05-04 | $48.90 | $164.37 | 5,406,040 | — | — |
| 2009-05-01 | $48.39 | $162.69 | 4,883,507 | — | — |
| 2009-04-30 | $48.16 | $161.90 | 6,405,537 | — | — |
| 2009-04-29 | $48.09 | $161.67 | 5,528,032 | — | — |
| 2009-04-28 | $47.28 | $158.95 | 5,445,029 | — | — |
| 2009-04-27 | $47.95 | $161.20 | 8,893,934 | — | — |
| 2009-04-24 | $47.66 | $160.21 | 13,803,036 | — | — |
| 2009-04-23 | $45.33 | $152.37 | 7,428,236 | — | — |
| 2009-04-22 | $44.36 | $149.14 | 7,048,865 | — | — |
| 2009-04-21 | $44.56 | $149.78 | 6,050,684 | — | — |
| 2009-04-20 | $43.45 | $146.07 | 5,617,732 | — | — |
| 2009-04-17 | $44.99 | $151.25 | 7,942,636 | — | — |
| 2009-04-16 | $45.79 | $153.92 | 6,859,778 | — | — |
| 2009-04-15 | $44.92 | $151.02 | 5,415,249 | — | — |
| 2009-04-14 | $44.26 | $148.80 | 5,542,623 | — | — |
| 2009-04-13 | $44.61 | $149.95 | 5,485,095 | — | — |
| 2009-04-09 | $44.42 | $149.33 | 6,881,664 | — | — |
| 2009-04-08 | $42.96 | $144.42 | 4,890,803 | — | — |
| 2009-04-07 | $42.47 | $142.79 | 4,856,478 | — | — |
| 2009-04-06 | $43.55 | $146.38 | 4,646,819 | — | — |
| 2009-04-03 | $43.57 | $146.47 | 5,897,596 | — | — |
| 2009-04-02 | $43.59 | $146.52 | 8,325,356 | — | — |
| 2009-04-01 | $42.35 | $142.36 | 6,904,628 | — | — |
| 2009-03-31 | $41.57 | $139.75 | 8,590,988 | — | — |
| 2009-03-30 | $40.68 | $136.74 | 5,737,571 | — | — |
| 2009-03-27 | $42.08 | $141.46 | 5,602,423 | — | — |
| 2009-03-26 | $42.67 | $143.43 | 8,729,604 | — | — |
| 2009-03-25 | $40.99 | $137.78 | 9,384,653 | — | — |
| 2009-03-24 | $40.38 | $135.76 | 5,937,781 | — | — |
| 2009-03-23 | $41.24 | $138.63 | 8,896,446 | — | — |
| 2009-03-20 | $38.40 | $129.10 | 10,136,578 | — | — |
| 2009-03-19 | $39.69 | $133.43 | 8,364,465 | — | — |
| 2009-03-18 | $41.14 | $138.29 | 7,467,944 | — | — |
| 2009-03-17 | $40.77 | $137.05 | 5,953,210 | — | — |
| 2009-03-16 | $39.69 | $133.43 | 6,180,091 | — | — |
| 2009-03-13 | $40.13 | $134.92 | 6,049,727 | — | — |
| 2009-03-12 | $40.13 | $134.92 | 7,416,994 | — | — |
| 2009-03-11 | $39.13 | $131.54 | 9,849,538 | — | — |
| 2009-03-10 | $38.04 | $127.86 | 12,796,961 | — | — |
| 2009-03-09 | $35.18 | $118.25 | 8,551,520 | — | — |
| 2009-03-06 | $34.97 | $117.57 | 10,972,224 | — | — |
| 2009-03-05 | $35.54 | $119.48 | 9,828,250 | — | — |
| 2009-03-04 | $37.47 | $125.98 | 10,812,318 | — | — |
| 2009-03-03 | $36.05 | $121.20 | 10,861,354 | — | — |
| 2009-03-02 | $35.82 | $120.41 | 9,707,454 | — | — |
| 2009-02-27 | $38.01 | $127.78 | 8,265,915 | — | — |
| 2009-02-26 | $38.74 | $130.22 | 7,685,735 | — | — |
| 2009-02-25 | $38.97 | $131.01 | 10,245,654 | — | — |
| 2009-02-24 | $39.63 | $133.23 | 9,879,438 | — | — |
| 2009-02-23 | $37.97 | $127.64 | 8,104,694 | — | — |
| 2009-02-20 | $39.51 | $132.81 | 10,440,243 | — | — |
| 2009-02-19 | $39.36 | $132.30 | 6,643,302 | — | — |
| 2009-02-18 | $39.41 | $132.50 | 5,936,705 | — | — |
| 2009-02-17 | $39.65 | $131.85 | 10,349,945 | — | — |
| 2009-02-13 | $41.32 | $137.41 | 5,753,478 | — | — |
| 2009-02-12 | $41.78 | $138.94 | 10,160,498 | — | — |
| 2009-02-11 | $42.88 | $142.61 | 6,993,730 | — | — |
| 2009-02-10 | $42.71 | $142.03 | 8,263,882 | — | — |
| 2009-02-09 | $45.24 | $150.45 | 8,547,692 | — | — |
| 2009-02-06 | $43.80 | $145.67 | 6,345,856 | — | — |
| 2009-02-05 | $43.10 | $143.34 | 6,328,036 | — | — |
| 2009-02-04 | $42.51 | $141.36 | 5,647,990 | — | — |
| 2009-02-03 | $43.18 | $143.59 | 9,227,977 | — | — |
| 2009-02-02 | $42.32 | $140.75 | 10,827,268 | — | — |
| 2009-01-30 | $44.97 | $149.56 | 9,113,879 | — | — |
| 2009-01-29 | $47.28 | $157.24 | 9,752,543 | — | — |
| 2009-01-28 | $46.34 | $154.10 | 7,302,058 | — | — |
| 2009-01-27 | $45.14 | $150.12 | 5,648,349 | — | — |
| 2009-01-26 | $44.78 | $148.92 | 6,201,499 | — | — |
| 2009-01-23 | $44.23 | $147.09 | 6,799,021 | — | — |
| 2009-01-22 | $45.20 | $150.31 | 5,727,524 | — | — |
| 2009-01-21 | $45.35 | $150.82 | 7,047,789 | — | — |
| 2009-01-20 | $45.08 | $149.93 | 6,797,586 | — | — |
| 2009-01-16 | $47.17 | $156.88 | 6,723,792 | — | — |
| 2009-01-15 | $46.13 | $153.40 | 5,713,770 | — | — |
| 2009-01-14 | $46.02 | $153.04 | 5,406,877 | — | — |
| 2009-01-13 | $47.03 | $156.40 | 5,298,400 | — | — |
| 2009-01-12 | $47.73 | $158.71 | 5,002,270 | — | — |
| 2009-01-09 | $48.28 | $160.55 | 4,378,556 | — | — |
| 2009-01-08 | $48.98 | $162.88 | 4,718,100 | — | — |
| 2009-01-07 | $48.55 | $161.46 | 5,499,328 | — | — |
| 2009-01-06 | $49.49 | $164.58 | 5,939,575 | — | — |
| 2009-01-05 | $48.91 | $162.66 | 4,507,485 | — | — |
| 2009-01-02 | $49.49 | $164.58 | 6,355,424 | — | — |