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
- 1988-01-26 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 | $59.73 | $78.15 | 1,820,600 | — | — |
| 2009-12-30 | $59.76 | $78.19 | 1,871,000 | — | — |
| 2009-12-29 | $59.68 | $78.09 | 3,227,100 | — | — |
| 2009-12-28 | $60.83 | $79.59 | 2,311,300 | — | — |
| 2009-12-24 | $60.61 | $79.31 | 1,950,500 | — | — |
| 2009-12-23 | $60.30 | $78.90 | 4,596,400 | — | — |
| 2009-12-22 | $58.65 | $76.74 | 5,654,000 | — | — |
| 2009-12-21 | $58.31 | $76.30 | 7,642,200 | — | — |
| 2009-12-18 | $55.22 | $72.25 | 7,128,700 | — | — |
| 2009-12-17 | $56.03 | $73.31 | 8,549,600 | — | — |
| 2009-12-16 | $59.68 | $78.09 | 3,410,100 | — | — |
| 2009-12-15 | $59.10 | $77.33 | 5,325,500 | — | — |
| 2009-12-14 | $58.98 | $77.17 | 4,228,800 | — | — |
| 2009-12-11 | $58.99 | $77.19 | 5,037,600 | — | — |
| 2009-12-10 | $59.69 | $78.10 | 3,819,500 | — | — |
| 2009-12-09 | $59.63 | $78.02 | 5,055,000 | — | — |
| 2009-12-08 | $59.27 | $77.55 | 4,980,000 | — | — |
| 2009-12-07 | $59.94 | $78.43 | 6,100,600 | — | — |
| 2009-12-04 | $58.29 | $76.27 | 9,884,600 | — | — |
| 2009-12-03 | $60.58 | $79.27 | 6,426,500 | — | — |
| 2009-12-02 | $61.69 | $80.72 | 13,677,700 | — | — |
| 2009-12-01 | $57.17 | $74.80 | 6,925,000 | — | — |
| 2009-11-30 | $54.45 | $71.25 | 3,500,200 | — | — |
| 2009-11-27 | $54.35 | $71.11 | 2,327,400 | — | — |
| 2009-11-25 | $55.98 | $73.25 | 3,614,400 | — | — |
| 2009-11-24 | $54.10 | $70.79 | 5,212,000 | — | — |
| 2009-11-23 | $54.98 | $71.94 | 6,701,100 | — | — |
| 2009-11-20 | $55.31 | $72.37 | 6,186,000 | — | — |
| 2009-11-19 | $54.06 | $70.73 | 4,405,500 | — | — |
| 2009-11-18 | $54.44 | $71.23 | 7,880,900 | — | — |
| 2009-11-17 | $52.77 | $69.05 | 7,640,900 | — | — |
| 2009-11-16 | $49.89 | $65.28 | 5,263,800 | — | — |
| 2009-11-13 | $48.12 | $62.96 | 6,492,900 | — | — |
| 2009-11-12 | $49.71 | $65.04 | 8,983,700 | — | — |
| 2009-11-11 | $51.78 | $67.75 | 4,136,500 | — | — |
| 2009-11-10 | $50.99 | $66.72 | 5,210,000 | — | — |
| 2009-11-09 | $50.22 | $65.71 | 4,065,000 | — | — |
| 2009-11-06 | $50.35 | $64.18 | 4,011,100 | — | — |
| 2009-11-05 | $49.49 | $63.08 | 4,253,900 | — | — |
| 2009-11-04 | $48.77 | $62.17 | 4,800,800 | — | — |
| 2009-11-03 | $48.14 | $61.36 | 4,640,400 | — | — |
| 2009-11-02 | $47.44 | $60.41 | 6,160,400 | — | — |
| 2009-10-30 | $46.73 | $59.50 | 6,250,600 | — | — |
| 2009-10-29 | $48.96 | $62.34 | 3,884,300 | — | — |
| 2009-10-28 | $47.48 | $60.46 | 5,940,800 | — | — |
| 2009-10-27 | $49.09 | $62.51 | 4,806,700 | — | — |
| 2009-10-26 | $49.88 | $63.51 | 8,882,900 | — | — |
| 2009-10-23 | $51.79 | $65.95 | 4,679,000 | — | — |
| 2009-10-22 | $53.22 | $67.77 | 6,542,800 | — | — |
| 2009-10-21 | $53.30 | $67.87 | 6,360,400 | — | — |
| 2009-10-20 | $53.21 | $67.75 | 4,505,900 | — | — |
| 2009-10-19 | $53.63 | $68.29 | 7,700,000 | — | — |
| 2009-10-16 | $51.61 | $65.72 | 6,565,300 | — | — |
| 2009-10-15 | $50.67 | $64.52 | 3,327,900 | — | — |
| 2009-10-14 | $50.44 | $64.23 | 5,987,300 | — | — |
| 2009-10-13 | $49.05 | $62.46 | 3,376,000 | — | — |
| 2009-10-12 | $49.26 | $62.72 | 4,376,800 | — | — |
| 2009-10-09 | $49.24 | $62.70 | 4,458,200 | — | — |
| 2009-10-08 | $49.66 | $63.23 | 7,572,000 | — | — |
| 2009-10-07 | $48.24 | $61.43 | 4,790,000 | — | — |
| 2009-10-06 | $47.89 | $60.98 | 8,868,500 | — | — |
| 2009-10-05 | $45.96 | $58.52 | 7,777,300 | — | — |
| 2009-10-02 | $46.18 | $58.80 | 4,296,700 | — | — |
| 2009-10-01 | $46.43 | $59.12 | 7,137,300 | — | — |
| 2009-09-30 | $48.07 | $61.21 | 5,135,800 | — | — |
| 2009-09-29 | $48.77 | $62.10 | 3,894,600 | — | — |
| 2009-09-28 | $49.54 | $63.08 | 4,022,000 | — | — |
| 2009-09-25 | $49.21 | $62.66 | 4,011,000 | — | — |
| 2009-09-24 | $50.40 | $64.18 | 5,016,300 | — | — |
| 2009-09-23 | $50.40 | $64.18 | 6,248,000 | — | — |
| 2009-09-22 | $51.91 | $66.10 | 5,139,000 | — | — |
| 2009-09-21 | $51.41 | $65.46 | 7,337,500 | — | — |
| 2009-09-18 | $54.25 | $69.08 | 4,459,800 | — | — |
| 2009-09-17 | $53.73 | $68.42 | 5,392,700 | — | — |
| 2009-09-16 | $53.04 | $67.54 | 5,462,900 | — | — |
| 2009-09-15 | $53.67 | $68.34 | 6,663,900 | — | — |
| 2009-09-14 | $51.54 | $65.63 | 4,609,400 | — | — |
| 2009-09-11 | $52.26 | $66.54 | 7,062,600 | — | — |
| 2009-09-10 | $50.72 | $64.58 | 5,213,600 | — | — |
| 2009-09-09 | $51.59 | $65.69 | 4,086,700 | — | — |
| 2009-09-08 | $52.33 | $66.63 | 4,136,300 | — | — |
| 2009-09-04 | $51.36 | $65.40 | 2,889,800 | — | — |
| 2009-09-03 | $50.87 | $64.77 | 3,266,200 | — | — |
| 2009-09-02 | $50.65 | $64.49 | 6,280,800 | — | — |
| 2009-09-01 | $49.41 | $62.91 | 8,474,300 | — | — |
| 2009-08-31 | $48.47 | $61.72 | 4,061,100 | — | — |
| 2009-08-28 | $49.81 | $63.42 | 6,980,700 | — | — |
| 2009-08-27 | $51.38 | $65.42 | 3,335,400 | — | — |
| 2009-08-26 | $51.68 | $65.81 | 3,933,600 | — | — |
| 2009-08-25 | $52.05 | $66.28 | 6,292,400 | — | — |
| 2009-08-24 | $53.66 | $68.33 | 5,312,700 | — | — |
| 2009-08-21 | $54.46 | $69.35 | 4,809,600 | — | — |
| 2009-08-20 | $54.47 | $69.36 | 4,761,800 | — | — |
| 2009-08-19 | $53.34 | $67.92 | 3,883,700 | — | — |
| 2009-08-18 | $52.68 | $67.08 | 3,557,600 | — | — |
| 2009-08-17 | $51.12 | $65.09 | 4,148,800 | — | — |
| 2009-08-14 | $54.07 | $68.85 | 3,144,200 | — | — |
| 2009-08-13 | $54.65 | $69.59 | 4,256,500 | — | — |
| 2009-08-12 | $53.04 | $67.54 | 5,365,100 | — | — |
| 2009-08-11 | $51.92 | $66.11 | 4,012,900 | — | — |
| 2009-08-10 | $52.90 | $67.36 | 3,178,200 | — | — |
| 2009-08-07 | $53.78 | $68.48 | 4,679,200 | — | — |
| 2009-08-06 | $54.39 | $69.26 | 4,585,100 | — | — |
| 2009-08-05 | $54.05 | $68.82 | 6,337,500 | — | — |
| 2009-08-04 | $53.68 | $68.35 | 4,789,900 | — | — |
| 2009-08-03 | $55.13 | $70.13 | 6,428,400 | — | — |
| 2009-07-31 | $52.15 | $66.34 | 4,721,100 | — | — |
| 2009-07-30 | $51.71 | $65.78 | 5,496,000 | — | — |
| 2009-07-29 | $49.23 | $62.63 | 5,513,800 | — | — |
| 2009-07-28 | $50.85 | $64.69 | 6,361,400 | — | — |
| 2009-07-27 | $52.72 | $67.07 | 6,503,400 | — | — |
| 2009-07-24 | $53.45 | $68.00 | 8,622,100 | — | — |
| 2009-07-23 | $51.45 | $65.45 | 10,285,600 | — | — |
| 2009-07-22 | $48.42 | $61.60 | 6,390,300 | — | — |
| 2009-07-21 | $49.13 | $62.50 | 6,135,000 | — | — |
| 2009-07-20 | $49.12 | $62.49 | 11,001,900 | — | — |
| 2009-07-17 | $49.56 | $63.05 | 27,362,900 | — | — |
| 2009-07-16 | $49.98 | $63.58 | 19,976,100 | — | — |
| 2009-07-15 | $44.55 | $56.68 | 6,952,000 | — | — |
| 2009-07-14 | $43.22 | $54.98 | 7,229,100 | — | — |
| 2009-07-13 | $42.46 | $54.02 | 10,696,700 | — | — |
| 2009-07-10 | $41.13 | $52.32 | 21,331,900 | — | — |
| 2009-07-09 | $42.76 | $54.40 | 6,005,900 | — | — |
| 2009-07-08 | $40.67 | $51.74 | 6,160,300 | — | — |
| 2009-07-07 | $41.25 | $52.48 | 6,198,300 | — | — |
| 2009-07-06 | $43.64 | $55.52 | 5,175,100 | — | — |
| 2009-07-02 | $45.11 | $57.39 | 7,741,000 | — | — |
| 2009-07-01 | $43.80 | $55.72 | 5,126,400 | — | — |
| 2009-06-30 | $44.30 | $56.36 | 9,681,300 | — | — |
| 2009-06-29 | $45.94 | $58.44 | 10,055,100 | — | — |
| 2009-06-26 | $43.35 | $55.15 | 7,033,000 | — | — |
| 2009-06-25 | $43.79 | $55.71 | 5,234,900 | — | — |
| 2009-06-24 | $44.09 | $56.09 | 6,024,400 | — | — |
| 2009-06-23 | $43.85 | $55.78 | 6,778,800 | — | — |
| 2009-06-22 | $42.27 | $53.77 | 7,914,900 | — | — |
| 2009-06-19 | $46.45 | $59.09 | 5,684,400 | — | — |
| 2009-06-18 | $45.78 | $58.24 | 7,283,500 | — | — |
| 2009-06-17 | $46.25 | $58.84 | 13,898,200 | — | — |
| 2009-06-16 | $51.21 | $65.15 | 5,394,300 | — | — |
| 2009-06-15 | $53.12 | $67.58 | 4,687,000 | — | — |
| 2009-06-12 | $55.48 | $70.58 | 4,698,100 | — | — |
| 2009-06-11 | $56.33 | $71.66 | 6,038,300 | — | — |
| 2009-06-10 | $55.28 | $70.33 | 6,988,200 | — | — |
| 2009-06-09 | $53.73 | $68.35 | 4,546,000 | — | — |
| 2009-06-08 | $51.76 | $65.85 | 4,560,600 | — | — |
| 2009-06-05 | $53.13 | $67.59 | 5,704,900 | — | — |
| 2009-06-04 | $53.68 | $68.29 | 6,844,600 | — | — |
| 2009-06-03 | $52.44 | $66.71 | 8,072,900 | — | — |
| 2009-06-02 | $55.97 | $71.20 | 5,342,500 | — | — |
| 2009-06-01 | $56.47 | $71.84 | 7,176,700 | — | — |
| 2009-05-29 | $54.70 | $69.59 | 5,943,900 | — | — |
| 2009-05-28 | $55.18 | $70.20 | 5,455,200 | — | — |
| 2009-05-27 | $54.56 | $69.41 | 8,713,300 | — | — |
| 2009-05-26 | $56.37 | $71.71 | 6,614,400 | — | — |
| 2009-05-22 | $55.36 | $70.43 | 8,339,900 | — | — |
| 2009-05-21 | $53.35 | $67.87 | 9,879,100 | — | — |
| 2009-05-20 | $56.82 | $72.28 | 10,380,700 | — | — |
| 2009-05-19 | $56.87 | $72.35 | 10,912,200 | — | — |
| 2009-05-18 | $55.00 | $69.97 | 9,182,100 | — | — |
| 2009-05-15 | $51.30 | $65.26 | 11,526,600 | — | — |
| 2009-05-14 | $50.33 | $64.03 | 12,234,400 | — | — |
| 2009-05-13 | $46.34 | $58.95 | 10,745,500 | — | — |
| 2009-05-12 | $47.67 | $60.64 | 9,394,100 | — | — |
| 2009-05-11 | $44.57 | $56.70 | 4,476,100 | — | — |
| 2009-05-08 | $45.45 | $57.82 | 5,274,700 | — | — |
| 2009-05-07 | $45.53 | $57.92 | 8,630,700 | — | — |
| 2009-05-06 | $45.80 | $58.27 | 6,307,300 | — | — |
| 2009-05-05 | $46.27 | $58.86 | 9,261,700 | — | — |
| 2009-05-04 | $44.27 | $56.26 | 8,080,400 | — | — |
| 2009-05-01 | $42.35 | $53.82 | 6,788,300 | — | — |
| 2009-04-30 | $40.45 | $51.40 | 5,532,100 | — | — |
| 2009-04-29 | $40.03 | $50.87 | 4,186,200 | — | — |
| 2009-04-28 | $38.90 | $49.43 | 4,127,900 | — | — |
| 2009-04-27 | $38.97 | $49.52 | 5,993,700 | — | — |
| 2009-04-24 | $40.96 | $52.05 | 6,270,400 | — | — |
| 2009-04-23 | $38.21 | $48.55 | 6,834,400 | — | — |
| 2009-04-22 | $38.59 | $49.04 | 7,149,800 | — | — |
| 2009-04-21 | $38.88 | $49.41 | 5,381,600 | — | — |
| 2009-04-20 | $39.33 | $49.98 | 7,907,400 | — | — |
| 2009-04-17 | $42.18 | $53.60 | 4,643,600 | — | — |
| 2009-04-16 | $43.69 | $55.52 | 3,864,600 | — | — |
| 2009-04-15 | $44.62 | $56.70 | 4,973,700 | — | — |
| 2009-04-14 | $44.51 | $56.56 | 4,730,100 | — | — |
| 2009-04-13 | $44.25 | $56.23 | 5,336,200 | — | — |
| 2009-04-09 | $44.57 | $56.64 | 10,615,200 | — | — |
| 2009-04-08 | $45.61 | $57.96 | 17,971,400 | — | — |
| 2009-04-07 | $42.94 | $54.57 | 8,056,200 | — | — |
| 2009-04-06 | $44.89 | $57.04 | 5,605,100 | — | — |
| 2009-04-03 | $45.64 | $58.00 | 6,337,200 | — | — |
| 2009-04-02 | $43.87 | $55.75 | 8,732,300 | — | — |
| 2009-04-01 | $43.93 | $55.82 | 8,838,100 | — | — |
| 2009-03-31 | $41.98 | $53.35 | 7,877,700 | — | — |
| 2009-03-30 | $42.74 | $54.31 | 10,014,200 | — | — |
| 2009-03-27 | $47.05 | $59.79 | 10,063,900 | — | — |
| 2009-03-26 | $48.20 | $61.25 | 9,723,000 | — | — |
| 2009-03-25 | $45.47 | $57.78 | 8,351,900 | — | — |
| 2009-03-24 | $45.01 | $57.20 | 10,378,500 | — | — |
| 2009-03-23 | $44.77 | $56.89 | 7,790,100 | — | — |
| 2009-03-20 | $41.62 | $52.89 | 6,910,700 | — | — |
| 2009-03-19 | $43.50 | $55.28 | 8,638,300 | — | — |
| 2009-03-18 | $42.54 | $54.06 | 6,601,400 | — | — |
| 2009-03-17 | $42.26 | $53.70 | 7,232,400 | — | — |
| 2009-03-16 | $41.35 | $52.54 | 7,437,000 | — | — |
| 2009-03-13 | $42.08 | $53.47 | 9,695,800 | — | — |
| 2009-03-12 | $43.21 | $54.91 | 12,301,100 | — | — |
| 2009-03-11 | $45.53 | $57.86 | 10,162,400 | — | — |
| 2009-03-10 | $44.09 | $56.03 | 10,150,500 | — | — |
| 2009-03-09 | $40.35 | $51.27 | 7,494,600 | — | — |
| 2009-03-06 | $39.16 | $49.76 | 9,461,200 | — | — |
| 2009-03-05 | $40.09 | $50.94 | 8,665,500 | — | — |
| 2009-03-04 | $41.88 | $53.22 | 17,362,100 | — | — |
| 2009-03-03 | $40.15 | $51.02 | 11,400,400 | — | — |
| 2009-03-02 | $37.72 | $47.93 | 15,846,800 | — | — |
| 2009-02-27 | $43.05 | $54.70 | 18,504,200 | — | — |
| 2009-02-26 | $39.66 | $50.40 | 7,769,400 | — | — |
| 2009-02-25 | $39.12 | $49.71 | 11,328,600 | — | — |
| 2009-02-24 | $38.86 | $49.38 | 12,875,600 | — | — |
| 2009-02-23 | $35.89 | $45.61 | 15,044,500 | — | — |
| 2009-02-20 | $42.52 | $54.03 | 7,216,400 | — | — |
| 2009-02-19 | $41.73 | $53.03 | 6,947,300 | — | — |
| 2009-02-18 | $40.88 | $51.95 | 7,728,800 | — | — |
| 2009-02-17 | $39.54 | $50.24 | 9,673,900 | — | — |
| 2009-02-13 | $42.88 | $54.49 | 6,961,000 | — | — |
| 2009-02-12 | $43.05 | $54.70 | 9,791,800 | — | — |
| 2009-02-11 | $42.19 | $53.61 | 11,216,400 | — | — |
| 2009-02-10 | $44.17 | $56.13 | 12,423,600 | — | — |
| 2009-02-09 | $45.64 | $58.00 | 15,282,800 | — | — |
| 2009-02-06 | $45.05 | $57.25 | 15,042,000 | — | — |
| 2009-02-05 | $41.35 | $52.54 | 9,877,800 | — | — |
| 2009-02-04 | $39.00 | $49.56 | 8,404,700 | — | — |
| 2009-02-03 | $36.34 | $46.18 | 4,796,100 | — | — |
| 2009-02-02 | $35.55 | $45.11 | 5,707,600 | — | — |
| 2009-01-30 | $35.67 | $45.26 | 6,462,700 | — | — |
| 2009-01-29 | $36.13 | $45.85 | 5,169,700 | — | — |
| 2009-01-28 | $37.77 | $47.93 | 7,291,900 | — | — |
| 2009-01-27 | $36.54 | $46.37 | 5,391,000 | — | — |
| 2009-01-26 | $36.53 | $46.35 | 7,057,100 | — | — |
| 2009-01-23 | $35.39 | $44.91 | 6,829,800 | — | — |
| 2009-01-22 | $33.95 | $43.08 | 7,441,700 | — | — |
| 2009-01-21 | $33.64 | $42.69 | 6,311,900 | — | — |
| 2009-01-20 | $32.15 | $40.80 | 6,788,400 | — | — |
| 2009-01-16 | $35.45 | $44.98 | 7,463,900 | — | — |
| 2009-01-15 | $34.47 | $43.74 | 8,074,000 | — | — |
| 2009-01-14 | $33.21 | $42.14 | 7,332,200 | — | — |
| 2009-01-13 | $35.08 | $44.51 | 7,405,100 | — | — |
| 2009-01-12 | $34.56 | $43.85 | 10,149,000 | — | — |
| 2009-01-09 | $38.79 | $49.22 | 6,136,700 | — | — |
| 2009-01-08 | $39.77 | $50.47 | 10,093,400 | — | — |
| 2009-01-07 | $38.44 | $48.78 | 13,245,400 | — | — |
| 2009-01-06 | $38.56 | $48.93 | 16,696,100 | — | — |
| 2009-01-05 | $37.67 | $47.80 | 10,678,600 | — | — |
| 2009-01-02 | $36.86 | $46.77 | 5,472,700 | — | — |