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
- 1997-08-07 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 | $99.16 | $114.50 | 354,068 | — | — |
| 2009-12-30 | $100.28 | $115.81 | 893,429 | — | — |
| 2009-12-29 | $101.37 | $117.06 | 1,714,144 | — | — |
| 2009-12-28 | $99.03 | $114.35 | 909,947 | — | — |
| 2009-12-24 | $98.72 | $114.00 | 294,595 | — | — |
| 2009-12-23 | $97.53 | $112.63 | 669,518 | — | — |
| 2009-12-22 | $96.67 | $111.63 | 1,103,129 | — | — |
| 2009-12-21 | $96.56 | $111.50 | 1,568,807 | — | — |
| 2009-12-18 | $93.41 | $107.87 | 2,139,681 | — | — |
| 2009-12-17 | $93.07 | $107.47 | 2,860,966 | — | — |
| 2009-12-16 | $94.09 | $108.65 | 2,294,568 | — | — |
| 2009-12-15 | $92.05 | $106.29 | 2,271,084 | — | — |
| 2009-12-14 | $91.33 | $105.47 | 1,736,890 | — | — |
| 2009-12-11 | $91.03 | $105.12 | 1,941,792 | — | — |
| 2009-12-10 | $89.58 | $103.44 | 3,209,360 | — | — |
| 2009-12-09 | $88.04 | $101.66 | 2,937,234 | — | — |
| 2009-12-08 | $85.20 | $98.39 | 1,985,070 | — | — |
| 2009-12-07 | $86.54 | $99.94 | 1,756,222 | — | — |
| 2009-12-04 | $86.61 | $100.01 | 2,903,737 | — | — |
| 2009-12-03 | $86.96 | $100.41 | 2,032,408 | — | — |
| 2009-12-02 | $88.02 | $101.64 | 2,732,009 | — | — |
| 2009-12-01 | $86.61 | $100.01 | 2,113,382 | — | — |
| 2009-11-30 | $85.11 | $98.29 | 2,272,652 | — | — |
| 2009-11-27 | $83.66 | $96.61 | 1,221,198 | — | — |
| 2009-11-25 | $86.39 | $99.76 | 1,758,852 | — | — |
| 2009-11-24 | $85.16 | $98.34 | 1,622,466 | — | — |
| 2009-11-23 | $84.18 | $97.21 | 2,040,759 | — | — |
| 2009-11-20 | $82.10 | $94.81 | 1,990,468 | — | — |
| 2009-11-19 | $82.36 | $94.64 | 1,960,017 | — | — |
| 2009-11-18 | $83.75 | $96.23 | 2,404,009 | — | — |
| 2009-11-17 | $84.33 | $96.90 | 1,707,638 | — | — |
| 2009-11-16 | $83.77 | $96.26 | 2,335,401 | — | — |
| 2009-11-13 | $80.56 | $92.57 | 1,226,320 | — | — |
| 2009-11-12 | $79.11 | $90.90 | 1,631,463 | — | — |
| 2009-11-11 | $80.99 | $93.07 | 2,632,580 | — | — |
| 2009-11-10 | $79.11 | $90.90 | 1,928,781 | — | — |
| 2009-11-09 | $79.80 | $91.70 | 2,096,679 | — | — |
| 2009-11-06 | $76.05 | $87.39 | 2,395,012 | — | — |
| 2009-11-05 | $77.14 | $88.63 | 2,346,520 | — | — |
| 2009-11-04 | $74.71 | $85.85 | 3,396,775 | — | — |
| 2009-11-03 | $73.50 | $84.45 | 3,468,613 | — | — |
| 2009-11-02 | $73.43 | $84.38 | 2,957,904 | — | — |
| 2009-10-30 | $73.73 | $84.72 | 3,542,019 | — | — |
| 2009-10-29 | $77.81 | $89.41 | 2,308,871 | — | — |
| 2009-10-28 | $74.02 | $85.05 | 4,244,111 | — | — |
| 2009-10-27 | $77.07 | $88.56 | 3,577,638 | — | — |
| 2009-10-26 | $81.10 | $93.19 | 2,164,919 | — | — |
| 2009-10-23 | $82.75 | $95.08 | 1,632,801 | — | — |
| 2009-10-22 | $84.09 | $96.63 | 1,950,927 | — | — |
| 2009-10-21 | $84.48 | $97.08 | 2,087,682 | — | — |
| 2009-10-20 | $84.72 | $97.35 | 1,782,660 | — | — |
| 2009-10-19 | $86.11 | $98.95 | 2,041,128 | — | — |
| 2009-10-16 | $84.48 | $97.08 | 3,146,473 | — | — |
| 2009-10-15 | $88.73 | $101.96 | 3,156,346 | — | — |
| 2009-10-14 | $87.91 | $101.01 | 3,285,027 | — | — |
| 2009-10-13 | $83.53 | $95.98 | 2,389,014 | — | — |
| 2009-10-12 | $81.69 | $93.86 | 1,724,940 | — | — |
| 2009-10-09 | $81.10 | $93.19 | 1,686,830 | — | — |
| 2009-10-08 | $82.06 | $94.29 | 3,593,787 | — | — |
| 2009-10-07 | $78.83 | $90.58 | 1,956,602 | — | — |
| 2009-10-06 | $78.03 | $89.66 | 2,571,815 | — | — |
| 2009-10-05 | $77.22 | $88.73 | 2,132,206 | — | — |
| 2009-10-02 | $74.82 | $85.97 | 2,884,543 | — | — |
| 2009-10-01 | $75.79 | $87.09 | 3,315,663 | — | — |
| 2009-09-30 | $80.50 | $92.49 | 3,528,316 | — | — |
| 2009-09-29 | $82.01 | $94.24 | 1,945,022 | — | — |
| 2009-09-28 | $82.97 | $95.33 | 2,009,523 | — | — |
| 2009-09-25 | $80.13 | $92.07 | 2,398,565 | — | — |
| 2009-09-24 | $82.79 | $95.13 | 2,483,414 | — | — |
| 2009-09-23 | $85.29 | $98.00 | 2,091,373 | — | — |
| 2009-09-22 | $86.33 | $99.19 | 1,792,856 | — | — |
| 2009-09-21 | $84.48 | $97.08 | 2,049,572 | — | — |
| 2009-09-18 | $87.78 | $100.86 | 1,724,986 | — | — |
| 2009-09-17 | $88.21 | $101.36 | 3,350,636 | — | — |
| 2009-09-16 | $91.03 | $104.60 | 2,509,805 | — | — |
| 2009-09-15 | $90.31 | $103.78 | 2,934,096 | — | — |
| 2009-09-14 | $87.28 | $100.29 | 1,882,365 | — | — |
| 2009-09-11 | $85.98 | $98.80 | 2,596,546 | — | — |
| 2009-09-10 | $83.40 | $95.83 | 1,621,036 | — | — |
| 2009-09-09 | $82.12 | $94.36 | 1,937,132 | — | — |
| 2009-09-08 | $81.13 | $93.22 | 1,888,871 | — | — |
| 2009-09-04 | $77.57 | $89.13 | 1,527,790 | — | — |
| 2009-09-03 | $76.14 | $87.49 | 1,800,377 | — | — |
| 2009-09-02 | $73.73 | $84.72 | 1,639,215 | — | — |
| 2009-09-01 | $74.47 | $85.57 | 2,631,150 | — | — |
| 2009-08-31 | $77.22 | $88.73 | 2,311,593 | — | — |
| 2009-08-28 | $79.63 | $91.50 | 2,217,147 | — | — |
| 2009-08-27 | $79.93 | $91.85 | 2,318,976 | — | — |
| 2009-08-26 | $77.98 | $89.61 | 1,799,777 | — | — |
| 2009-08-25 | $79.54 | $91.40 | 1,655,409 | — | — |
| 2009-08-24 | $79.74 | $91.62 | 1,824,000 | — | — |
| 2009-08-21 | $79.20 | $91.00 | 2,104,477 | — | — |
| 2009-08-20 | $76.68 | $87.64 | 1,809,236 | — | — |
| 2009-08-19 | $76.36 | $87.27 | 1,631,602 | — | — |
| 2009-08-18 | $75.55 | $86.36 | 2,095,618 | — | — |
| 2009-08-17 | $72.76 | $83.16 | 1,928,873 | — | — |
| 2009-08-14 | $76.92 | $87.92 | 2,009,893 | — | — |
| 2009-08-13 | $78.24 | $89.43 | 2,532,921 | — | — |
| 2009-08-12 | $77.14 | $88.16 | 1,981,102 | — | — |
| 2009-08-11 | $75.97 | $86.83 | 2,389,152 | — | — |
| 2009-08-10 | $78.48 | $89.70 | 2,031,947 | — | — |
| 2009-08-07 | $81.02 | $92.60 | 2,930,036 | — | — |
| 2009-08-06 | $80.54 | $92.05 | 2,258,395 | — | — |
| 2009-08-05 | $82.90 | $94.75 | 2,757,339 | — | — |
| 2009-08-04 | $82.36 | $94.13 | 3,477,840 | — | — |
| 2009-08-03 | $83.96 | $95.97 | 3,320,877 | — | — |
| 2009-07-31 | $78.11 | $89.28 | 3,249,962 | — | — |
| 2009-07-30 | $77.72 | $88.83 | 3,622,070 | — | — |
| 2009-07-29 | $74.28 | $84.89 | 4,415,886 | — | — |
| 2009-07-28 | $79.28 | $90.62 | 2,380,525 | — | — |
| 2009-07-27 | $81.54 | $93.19 | 1,870,139 | — | — |
| 2009-07-24 | $81.08 | $92.67 | 1,780,953 | — | — |
| 2009-07-23 | $80.15 | $91.61 | 3,684,634 | — | — |
| 2009-07-22 | $77.46 | $88.54 | 1,930,165 | — | — |
| 2009-07-21 | $77.64 | $88.73 | 3,141,582 | — | — |
| 2009-07-20 | $79.13 | $90.44 | 1,879,874 | — | — |
| 2009-07-17 | $75.99 | $86.85 | 2,826,824 | — | — |
| 2009-07-16 | $75.16 | $85.91 | 2,898,385 | — | — |
| 2009-07-15 | $73.39 | $83.88 | 2,704,972 | — | — |
| 2009-07-14 | $67.49 | $77.14 | 2,109,552 | — | — |
| 2009-07-13 | $66.95 | $76.52 | 2,476,262 | — | — |
| 2009-07-10 | $64.37 | $73.57 | 3,346,991 | — | — |
| 2009-07-09 | $64.74 | $73.99 | 3,279,952 | — | — |
| 2009-07-08 | $63.50 | $72.58 | 3,737,001 | — | — |
| 2009-07-07 | $65.82 | $75.23 | 3,132,815 | — | — |
| 2009-07-06 | $65.80 | $75.21 | 2,987,848 | — | — |
| 2009-07-02 | $69.12 | $79.00 | 1,973,028 | — | — |
| 2009-07-01 | $71.87 | $82.14 | 2,398,934 | — | — |
| 2009-06-30 | $71.70 | $81.95 | 2,560,927 | — | — |
| 2009-06-29 | $72.30 | $82.64 | 2,019,951 | — | — |
| 2009-06-26 | $72.20 | $82.52 | 3,460,031 | — | — |
| 2009-06-25 | $72.20 | $82.52 | 3,449,004 | — | — |
| 2009-06-24 | $70.42 | $80.48 | 2,364,561 | — | — |
| 2009-06-23 | $69.25 | $79.15 | 3,390,362 | — | — |
| 2009-06-22 | $66.26 | $75.73 | 2,631,242 | — | — |
| 2009-06-19 | $72.24 | $82.57 | 2,525,354 | — | — |
| 2009-06-18 | $70.11 | $80.14 | 3,367,061 | — | — |
| 2009-06-17 | $68.94 | $78.80 | 3,693,216 | — | — |
| 2009-06-16 | $69.79 | $79.77 | 3,264,634 | — | — |
| 2009-06-15 | $71.05 | $81.20 | 2,682,179 | — | — |
| 2009-06-12 | $76.05 | $86.93 | 2,334,570 | — | — |
| 2009-06-11 | $79.09 | $90.39 | 3,321,569 | — | — |
| 2009-06-10 | $75.90 | $86.75 | 2,987,110 | — | — |
| 2009-06-09 | $75.16 | $85.91 | 3,480,886 | — | — |
| 2009-06-08 | $73.15 | $83.61 | 4,342,710 | — | — |
| 2009-06-05 | $75.84 | $86.68 | 4,287,805 | — | — |
| 2009-06-04 | $75.36 | $86.13 | 3,018,622 | — | — |
| 2009-06-03 | $72.72 | $83.11 | 3,746,091 | — | — |
| 2009-06-02 | $78.81 | $90.07 | 3,779,403 | — | — |
| 2009-06-01 | $78.26 | $89.45 | 4,552,364 | — | — |
| 2009-05-29 | $71.91 | $82.19 | 4,180,394 | — | — |
| 2009-05-28 | $72.17 | $82.49 | 5,206,333 | — | — |
| 2009-05-27 | $66.45 | $75.95 | 5,144,923 | — | — |
| 2009-05-26 | $65.91 | $75.33 | 3,399,451 | — | — |
| 2009-05-22 | $62.83 | $71.81 | 2,779,393 | — | — |
| 2009-05-21 | $62.62 | $71.57 | 3,883,261 | — | — |
| 2009-05-20 | $65.69 | $74.62 | 5,004,753 | — | — |
| 2009-05-19 | $62.96 | $71.52 | 3,683,434 | — | — |
| 2009-05-18 | $60.43 | $68.64 | 2,722,135 | — | — |
| 2009-05-15 | $55.77 | $63.34 | 3,258,543 | — | — |
| 2009-05-14 | $55.38 | $62.90 | 3,586,082 | — | — |
| 2009-05-13 | $52.91 | $60.09 | 4,857,986 | — | — |
| 2009-05-12 | $56.85 | $64.57 | 5,439,472 | — | — |
| 2009-05-11 | $58.76 | $66.74 | 5,062,888 | — | — |
| 2009-05-08 | $62.20 | $70.65 | 5,847,661 | — | — |
| 2009-05-07 | $58.65 | $66.62 | 3,879,847 | — | — |
| 2009-05-06 | $60.45 | $68.66 | 4,107,126 | — | — |
| 2009-05-05 | $60.49 | $68.71 | 4,126,919 | — | — |
| 2009-05-04 | $60.53 | $68.76 | 6,937,318 | — | — |
| 2009-05-01 | $55.46 | $63.00 | 5,996,181 | — | — |
| 2009-04-30 | $51.11 | $58.05 | 11,710,132 | — | — |
| 2009-04-29 | $49.72 | $56.47 | 8,528,502 | — | — |
| 2009-04-28 | $52.15 | $59.23 | 4,145,329 | — | — |
| 2009-04-27 | $54.92 | $62.38 | 3,387,409 | — | — |
| 2009-04-24 | $59.02 | $67.04 | 3,457,032 | — | — |
| 2009-04-23 | $57.07 | $64.82 | 3,761,316 | — | — |
| 2009-04-22 | $57.98 | $65.85 | 3,082,524 | — | — |
| 2009-04-21 | $57.22 | $64.99 | 2,576,660 | — | — |
| 2009-04-20 | $54.51 | $61.92 | 3,691,970 | — | — |
| 2009-04-17 | $63.40 | $72.01 | 3,062,316 | — | — |
| 2009-04-16 | $61.03 | $69.33 | 3,612,934 | — | — |
| 2009-04-15 | $58.52 | $66.47 | 1,971,182 | — | — |
| 2009-04-14 | $56.42 | $64.08 | 2,846,433 | — | — |
| 2009-04-13 | $59.00 | $67.01 | 2,878,222 | — | — |
| 2009-04-09 | $56.03 | $63.64 | 2,978,989 | — | — |
| 2009-04-08 | $52.10 | $59.18 | 2,949,184 | — | — |
| 2009-04-07 | $50.67 | $57.56 | 2,655,972 | — | — |
| 2009-04-06 | $53.34 | $60.59 | 2,413,098 | — | — |
| 2009-04-03 | $55.40 | $62.92 | 3,745,352 | — | — |
| 2009-04-02 | $53.10 | $60.32 | 4,992,665 | — | — |
| 2009-04-01 | $46.77 | $53.13 | 3,664,610 | — | — |
| 2009-03-31 | $43.43 | $49.34 | 2,820,180 | — | — |
| 2009-03-30 | $41.01 | $46.58 | 2,513,173 | — | — |
| 2009-03-27 | $45.54 | $51.72 | 3,021,391 | — | — |
| 2009-03-26 | $46.23 | $52.51 | 3,568,964 | — | — |
| 2009-03-25 | $45.62 | $51.82 | 7,244,786 | — | — |
| 2009-03-24 | $46.86 | $53.23 | 6,525,069 | — | — |
| 2009-03-23 | $44.50 | $50.54 | 3,334,580 | — | — |
| 2009-03-20 | $39.92 | $45.35 | 3,814,791 | — | — |
| 2009-03-19 | $40.99 | $46.55 | 5,026,392 | — | — |
| 2009-03-18 | $38.32 | $43.53 | 4,498,843 | — | — |
| 2009-03-17 | $37.06 | $42.10 | 5,978,095 | — | — |
| 2009-03-16 | $39.94 | $45.37 | 5,139,478 | — | — |
| 2009-03-13 | $42.05 | $47.76 | 3,918,188 | — | — |
| 2009-03-12 | $43.93 | $49.90 | 4,300,677 | — | — |
| 2009-03-11 | $43.95 | $49.93 | 3,551,616 | — | — |
| 2009-03-10 | $43.43 | $49.34 | 3,330,935 | — | — |
| 2009-03-09 | $38.34 | $43.55 | 2,526,415 | — | — |
| 2009-03-06 | $40.05 | $45.49 | 4,148,835 | — | — |
| 2009-03-05 | $39.42 | $44.78 | 4,188,560 | — | — |
| 2009-03-04 | $44.15 | $50.15 | 4,349,723 | — | — |
| 2009-03-03 | $39.97 | $45.40 | 3,302,467 | — | — |
| 2009-03-02 | $38.17 | $43.35 | 2,807,584 | — | — |
| 2009-02-27 | $41.90 | $47.59 | 2,652,143 | — | — |
| 2009-02-26 | $42.83 | $48.65 | 2,657,726 | — | — |
| 2009-02-25 | $43.78 | $49.73 | 2,770,073 | — | — |
| 2009-02-24 | $45.71 | $51.92 | 2,823,271 | — | — |
| 2009-02-23 | $41.74 | $47.42 | 3,995,378 | — | — |
| 2009-02-20 | $48.59 | $55.19 | 3,734,418 | — | — |
| 2009-02-19 | $49.26 | $55.49 | 2,479,999 | — | — |
| 2009-02-18 | $50.02 | $56.35 | 3,132,216 | — | — |
| 2009-02-17 | $48.72 | $54.88 | 3,750,520 | — | — |
| 2009-02-13 | $56.33 | $63.45 | 1,785,659 | — | — |
| 2009-02-12 | $55.09 | $62.06 | 2,677,381 | — | — |
| 2009-02-11 | $55.81 | $62.87 | 3,656,674 | — | — |
| 2009-02-10 | $53.75 | $60.55 | 4,259,153 | — | — |
| 2009-02-09 | $60.84 | $68.53 | 2,887,819 | — | — |
| 2009-02-06 | $62.20 | $70.07 | 3,707,011 | — | — |
| 2009-02-05 | $57.61 | $64.89 | 3,436,962 | — | — |
| 2009-02-04 | $54.60 | $61.50 | 2,800,156 | — | — |
| 2009-02-03 | $51.67 | $58.20 | 1,971,228 | — | — |
| 2009-02-02 | $48.92 | $55.10 | 1,858,281 | — | — |
| 2009-01-30 | $48.92 | $55.10 | 2,010,908 | — | — |
| 2009-01-29 | $52.26 | $58.86 | 2,746,681 | — | — |
| 2009-01-28 | $57.39 | $64.65 | 3,766,253 | — | — |
| 2009-01-27 | $52.78 | $59.45 | 3,074,496 | — | — |
| 2009-01-26 | $48.51 | $54.64 | 2,915,272 | — | — |
| 2009-01-23 | $47.16 | $53.13 | 3,221,033 | — | — |
| 2009-01-22 | $48.57 | $54.71 | 1,921,445 | — | — |
| 2009-01-21 | $50.72 | $57.13 | 1,854,959 | — | — |
| 2009-01-20 | $46.47 | $52.35 | 1,892,424 | — | — |
| 2009-01-16 | $52.00 | $58.57 | 2,285,017 | — | — |
| 2009-01-15 | $50.28 | $56.64 | 2,640,055 | — | — |
| 2009-01-14 | $50.24 | $56.59 | 2,153,753 | — | — |
| 2009-01-13 | $54.25 | $61.11 | 1,722,264 | — | — |
| 2009-01-12 | $55.01 | $61.96 | 1,789,396 | — | — |
| 2009-01-09 | $58.58 | $65.99 | 1,747,779 | — | — |
| 2009-01-08 | $62.55 | $70.46 | 1,889,978 | — | — |
| 2009-01-07 | $59.21 | $66.70 | 2,699,666 | — | — |
| 2009-01-06 | $63.79 | $71.85 | 4,805,988 | — | — |
| 2009-01-05 | $55.81 | $62.87 | 2,004,310 | — | — |
| 2009-01-02 | $56.57 | $63.72 | 1,037,474 | — | — |