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
- 1997-10-08 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 | $69.40 | $272.82 | 1,151,850 | — | — |
| 2009-12-30 | $70.28 | $276.28 | 1,381,525 | — | — |
| 2009-12-29 | $70.68 | $277.86 | 1,619,375 | — | — |
| 2009-12-28 | $71.20 | $279.90 | 2,312,800 | — | — |
| 2009-12-24 | $71.36 | $280.53 | 1,382,525 | — | — |
| 2009-12-23 | $74.20 | $279.90 | 2,757,825 | — | — |
| 2009-12-22 | $75.20 | $283.67 | 1,951,725 | — | — |
| 2009-12-21 | $74.72 | $281.86 | 2,337,275 | — | — |
| 2009-12-18 | $74.76 | $282.01 | 2,137,700 | — | — |
| 2009-12-17 | $74.68 | $281.71 | 1,910,425 | — | — |
| 2009-12-16 | $74.16 | $279.75 | 2,377,075 | — | — |
| 2009-12-15 | $72.76 | $274.47 | 4,028,975 | — | — |
| 2009-12-14 | $75.20 | $283.67 | 1,499,125 | — | — |
| 2009-12-11 | $74.84 | $282.31 | 1,246,325 | — | — |
| 2009-12-10 | $74.44 | $280.81 | 1,272,175 | — | — |
| 2009-12-09 | $74.44 | $280.81 | 1,509,825 | — | — |
| 2009-12-08 | $74.04 | $279.30 | 1,794,900 | — | — |
| 2009-12-07 | $73.80 | $278.39 | 2,589,850 | — | — |
| 2009-12-04 | $72.68 | $274.17 | 3,343,200 | — | — |
| 2009-12-03 | $73.52 | $277.34 | 1,967,825 | — | — |
| 2009-12-02 | $73.92 | $278.84 | 1,490,925 | — | — |
| 2009-12-01 | $73.96 | $278.99 | 2,193,550 | — | — |
| 2009-11-30 | $73.64 | $277.79 | 1,977,525 | — | — |
| 2009-11-27 | $71.72 | $270.55 | 943,900 | — | — |
| 2009-11-25 | $72.32 | $272.81 | 916,975 | — | — |
| 2009-11-24 | $72.64 | $274.02 | 1,506,725 | — | — |
| 2009-11-23 | $72.28 | $272.66 | 1,623,200 | — | — |
| 2009-11-20 | $72.44 | $273.26 | 1,138,625 | — | — |
| 2009-11-19 | $72.92 | $275.07 | 2,012,875 | — | — |
| 2009-11-18 | $72.64 | $274.02 | 1,894,900 | — | — |
| 2009-11-17 | $71.28 | $268.89 | 1,701,875 | — | — |
| 2009-11-16 | $71.24 | $268.73 | 1,888,700 | — | — |
| 2009-11-13 | $70.76 | $266.92 | 1,224,850 | — | — |
| 2009-11-12 | $70.20 | $264.81 | 1,777,450 | — | — |
| 2009-11-11 | $71.56 | $269.94 | 1,642,450 | — | — |
| 2009-11-10 | $70.48 | $265.87 | 2,314,625 | — | — |
| 2009-11-09 | $70.52 | $266.02 | 2,205,650 | — | — |
| 2009-11-06 | $68.24 | $257.42 | 1,783,250 | — | — |
| 2009-11-05 | $68.84 | $259.68 | 2,252,975 | — | — |
| 2009-11-04 | $67.36 | $254.10 | 2,457,825 | — | — |
| 2009-11-03 | $68.84 | $259.68 | 2,188,975 | — | — |
| 2009-11-02 | $68.52 | $258.47 | 2,517,050 | — | — |
| 2009-10-30 | $67.64 | $255.15 | 4,142,250 | — | — |
| 2009-10-29 | $69.76 | $263.15 | 3,779,500 | — | — |
| 2009-10-28 | $67.08 | $253.04 | 3,406,900 | — | — |
| 2009-10-27 | $68.52 | $258.47 | 1,835,675 | — | — |
| 2009-10-26 | $68.64 | $258.93 | 2,017,650 | — | — |
| 2009-10-23 | $69.80 | $263.30 | 1,392,150 | — | — |
| 2009-10-22 | $70.16 | $264.66 | 1,729,450 | — | — |
| 2009-10-21 | $69.08 | $260.59 | 1,799,825 | — | — |
| 2009-10-20 | $69.80 | $263.30 | 2,022,950 | — | — |
| 2009-10-19 | $70.44 | $265.72 | 1,687,750 | — | — |
| 2009-10-16 | $68.88 | $259.83 | 1,773,775 | — | — |
| 2009-10-15 | $69.92 | $263.75 | 1,474,200 | — | — |
| 2009-10-14 | $70.52 | $266.02 | 2,496,350 | — | — |
| 2009-10-13 | $68.84 | $259.68 | 2,991,475 | — | — |
| 2009-10-12 | $70.64 | $266.47 | 1,740,075 | — | — |
| 2009-10-09 | $70.56 | $266.17 | 1,905,950 | — | — |
| 2009-10-08 | $70.08 | $264.36 | 2,467,525 | — | — |
| 2009-10-07 | $69.16 | $260.89 | 2,957,325 | — | — |
| 2009-10-06 | $70.24 | $264.96 | 2,972,075 | — | — |
| 2009-10-05 | $71.48 | $269.64 | 3,139,800 | — | — |
| 2009-10-02 | $71.48 | $269.64 | 2,917,825 | — | — |
| 2009-10-01 | $71.04 | $267.98 | 4,229,375 | — | — |
| 2009-09-30 | $72.56 | $273.71 | 3,013,925 | — | — |
| 2009-09-29 | $73.08 | $275.68 | 5,972,550 | — | — |
| 2009-09-28 | $78.68 | $286.39 | 3,422,150 | — | — |
| 2009-09-25 | $76.92 | $279.98 | 3,237,050 | — | — |
| 2009-09-24 | $76.12 | $277.07 | 3,039,450 | — | — |
| 2009-09-23 | $76.56 | $278.67 | 3,453,350 | — | — |
| 2009-09-22 | $78.36 | $285.22 | 3,944,625 | — | — |
| 2009-09-21 | $74.80 | $272.27 | 2,102,575 | — | — |
| 2009-09-18 | $75.00 | $272.99 | 1,970,575 | — | — |
| 2009-09-17 | $73.88 | $268.92 | 2,422,000 | — | — |
| 2009-09-16 | $73.80 | $268.63 | 3,309,450 | — | — |
| 2009-09-15 | $73.08 | $266.00 | 2,845,775 | — | — |
| 2009-09-14 | $71.48 | $260.18 | 1,886,900 | — | — |
| 2009-09-11 | $70.16 | $255.38 | 2,383,950 | — | — |
| 2009-09-10 | $70.56 | $256.83 | 3,351,075 | — | — |
| 2009-09-09 | $71.64 | $260.76 | 2,173,850 | — | — |
| 2009-09-08 | $70.56 | $256.83 | 1,915,750 | — | — |
| 2009-09-04 | $69.84 | $254.21 | 1,644,150 | — | — |
| 2009-09-03 | $69.16 | $251.74 | 1,716,025 | — | — |
| 2009-09-02 | $68.08 | $247.81 | 2,044,775 | — | — |
| 2009-09-01 | $68.56 | $249.55 | 2,809,175 | — | — |
| 2009-08-31 | $69.36 | $252.46 | 1,703,200 | — | — |
| 2009-08-28 | $69.52 | $253.05 | 1,686,400 | — | — |
| 2009-08-27 | $69.60 | $253.34 | 1,936,300 | — | — |
| 2009-08-26 | $69.96 | $254.65 | 1,433,775 | — | — |
| 2009-08-25 | $69.92 | $254.50 | 2,039,075 | — | — |
| 2009-08-24 | $70.04 | $254.94 | 2,086,625 | — | — |
| 2009-08-21 | $69.92 | $254.50 | 2,566,900 | — | — |
| 2009-08-20 | $68.84 | $250.57 | 2,362,625 | — | — |
| 2009-08-19 | $68.04 | $247.66 | 1,552,375 | — | — |
| 2009-08-18 | $67.84 | $246.93 | 1,587,450 | — | — |
| 2009-08-17 | $67.20 | $244.60 | 3,126,025 | — | — |
| 2009-08-14 | $66.76 | $243.00 | 1,735,925 | — | — |
| 2009-08-13 | $66.60 | $242.42 | 2,146,850 | — | — |
| 2009-08-12 | $66.64 | $242.56 | 2,658,275 | — | — |
| 2009-08-11 | $66.96 | $243.73 | 3,293,300 | — | — |
| 2009-08-10 | $67.84 | $246.93 | 2,156,375 | — | — |
| 2009-08-07 | $68.60 | $249.70 | 3,687,925 | — | — |
| 2009-08-06 | $68.56 | $249.55 | 3,024,325 | — | — |
| 2009-08-05 | $69.12 | $251.59 | 3,429,150 | — | — |
| 2009-08-04 | $67.88 | $247.08 | 5,397,225 | — | — |
| 2009-08-03 | $68.96 | $251.01 | 2,285,900 | — | — |
| 2009-07-31 | $67.40 | $245.33 | 2,410,925 | — | — |
| 2009-07-30 | $67.20 | $244.60 | 3,655,550 | — | — |
| 2009-07-29 | $65.28 | $237.61 | 2,846,775 | — | — |
| 2009-07-28 | $66.48 | $241.98 | 1,864,425 | — | — |
| 2009-07-27 | $66.80 | $243.15 | 2,193,575 | — | — |
| 2009-07-24 | $65.68 | $239.07 | 1,755,750 | — | — |
| 2009-07-23 | $66.08 | $240.53 | 3,199,000 | — | — |
| 2009-07-22 | $65.04 | $236.74 | 1,558,600 | — | — |
| 2009-07-21 | $64.92 | $236.30 | 1,814,475 | — | — |
| 2009-07-20 | $65.08 | $236.89 | 2,277,250 | — | — |
| 2009-07-17 | $63.92 | $232.66 | 2,378,950 | — | — |
| 2009-07-16 | $63.84 | $232.37 | 2,177,050 | — | — |
| 2009-07-15 | $63.28 | $230.33 | 2,901,275 | — | — |
| 2009-07-14 | $62.32 | $226.84 | 1,734,050 | — | — |
| 2009-07-13 | $62.16 | $226.26 | 2,990,925 | — | — |
| 2009-07-10 | $60.72 | $221.02 | 1,793,250 | — | — |
| 2009-07-09 | $60.36 | $219.71 | 2,194,075 | — | — |
| 2009-07-08 | $61.00 | $222.03 | 2,853,800 | — | — |
| 2009-07-07 | $61.16 | $222.62 | 3,356,775 | — | — |
| 2009-07-06 | $62.00 | $225.67 | 3,147,325 | — | — |
| 2009-07-02 | $60.44 | $220.00 | 3,306,100 | — | — |
| 2009-07-01 | $61.04 | $222.18 | 1,901,900 | — | — |
| 2009-06-30 | $60.56 | $220.43 | 1,848,450 | — | — |
| 2009-06-29 | $60.20 | $219.12 | 1,910,100 | — | — |
| 2009-06-26 | $60.48 | $220.14 | 2,948,625 | — | — |
| 2009-06-25 | $59.88 | $217.96 | 3,159,450 | — | — |
| 2009-06-24 | $61.80 | $216.21 | 3,598,750 | — | — |
| 2009-06-23 | $61.56 | $215.37 | 3,558,775 | — | — |
| 2009-06-22 | $60.60 | $212.01 | 4,019,800 | — | — |
| 2009-06-19 | $62.16 | $217.47 | 4,538,425 | — | — |
| 2009-06-18 | $59.96 | $209.77 | 3,374,625 | — | — |
| 2009-06-17 | $58.80 | $205.72 | 2,823,800 | — | — |
| 2009-06-16 | $58.60 | $205.02 | 2,011,375 | — | — |
| 2009-06-15 | $58.16 | $203.48 | 3,114,175 | — | — |
| 2009-06-12 | $59.20 | $207.11 | 1,972,550 | — | — |
| 2009-06-11 | $58.40 | $204.32 | 2,746,900 | — | — |
| 2009-06-10 | $58.04 | $203.06 | 3,477,925 | — | — |
| 2009-06-09 | $59.16 | $206.97 | 1,612,725 | — | — |
| 2009-06-08 | $59.12 | $206.83 | 2,359,350 | — | — |
| 2009-06-05 | $59.00 | $206.41 | 3,724,525 | — | — |
| 2009-06-04 | $59.72 | $208.93 | 3,483,900 | — | — |
| 2009-06-03 | $58.32 | $204.04 | 2,450,425 | — | — |
| 2009-06-02 | $57.76 | $202.08 | 2,846,175 | — | — |
| 2009-06-01 | $57.00 | $199.42 | 4,411,225 | — | — |
| 2009-05-29 | $55.76 | $195.08 | 5,860,450 | — | — |
| 2009-05-28 | $55.92 | $195.64 | 3,975,500 | — | — |
| 2009-05-27 | $55.12 | $192.84 | 4,691,500 | — | — |
| 2009-05-26 | $56.08 | $196.20 | 4,959,075 | — | — |
| 2009-05-22 | $55.84 | $195.36 | 3,695,125 | — | — |
| 2009-05-21 | $57.60 | $201.52 | 3,340,100 | — | — |
| 2009-05-20 | $57.80 | $202.22 | 3,105,900 | — | — |
| 2009-05-19 | $58.44 | $204.46 | 3,354,400 | — | — |
| 2009-05-18 | $59.68 | $208.79 | 5,298,625 | — | — |
| 2009-05-15 | $57.52 | $201.24 | 3,132,075 | — | — |
| 2009-05-14 | $58.36 | $204.18 | 3,694,300 | — | — |
| 2009-05-13 | $58.04 | $203.06 | 3,685,325 | — | — |
| 2009-05-12 | $58.44 | $204.46 | 2,746,425 | — | — |
| 2009-05-11 | $57.76 | $202.08 | 3,353,700 | — | — |
| 2009-05-08 | $59.44 | $207.95 | 5,457,175 | — | — |
| 2009-05-07 | $57.56 | $201.38 | 4,535,550 | — | — |
| 2009-05-06 | $59.28 | $207.39 | 3,923,375 | — | — |
| 2009-05-05 | $58.16 | $203.48 | 3,550,950 | — | — |
| 2009-05-04 | $59.40 | $207.81 | 5,120,925 | — | — |
| 2009-05-01 | $56.68 | $198.30 | 3,683,600 | — | — |
| 2009-04-30 | $56.28 | $196.90 | 4,180,575 | — | — |
| 2009-04-29 | $56.76 | $198.58 | 4,270,875 | — | — |
| 2009-04-28 | $54.56 | $190.88 | 2,633,150 | — | — |
| 2009-04-27 | $54.20 | $189.62 | 3,944,375 | — | — |
| 2009-04-24 | $55.76 | $195.08 | 5,580,425 | — | — |
| 2009-04-23 | $56.04 | $196.06 | 4,421,825 | — | — |
| 2009-04-22 | $53.00 | $185.42 | 5,569,025 | — | — |
| 2009-04-21 | $57.08 | $199.70 | 6,363,050 | — | — |
| 2009-04-20 | $53.20 | $186.12 | 6,725,925 | — | — |
| 2009-04-17 | $55.80 | $195.22 | 4,893,625 | — | — |
| 2009-04-16 | $57.88 | $202.50 | 4,929,775 | — | — |
| 2009-04-15 | $57.76 | $202.08 | 5,042,100 | — | — |
| 2009-04-14 | $54.72 | $191.44 | 5,720,200 | — | — |
| 2009-04-13 | $57.56 | $201.38 | 3,566,950 | — | — |
| 2009-04-09 | $58.12 | $203.34 | 5,992,750 | — | — |
| 2009-04-08 | $56.08 | $196.20 | 3,015,350 | — | — |
| 2009-04-07 | $54.68 | $191.30 | 3,970,175 | — | — |
| 2009-04-06 | $56.36 | $197.18 | 2,920,775 | — | — |
| 2009-04-03 | $58.00 | $202.92 | 5,602,675 | — | — |
| 2009-04-02 | $55.92 | $195.64 | 5,622,250 | — | — |
| 2009-04-01 | $54.60 | $191.02 | 3,385,325 | — | — |
| 2009-03-31 | $55.48 | $194.10 | 5,127,975 | — | — |
| 2009-03-30 | $53.84 | $188.36 | 4,548,950 | — | — |
| 2009-03-27 | $54.48 | $190.60 | 2,985,500 | — | — |
| 2009-03-26 | $56.84 | $198.86 | 5,771,975 | — | — |
| 2009-03-25 | $59.12 | $199.84 | 6,360,400 | — | — |
| 2009-03-24 | $57.00 | $192.67 | 6,223,025 | — | — |
| 2009-03-23 | $57.88 | $195.65 | 7,716,100 | — | — |
| 2009-03-20 | $54.12 | $182.94 | 5,000,150 | — | — |
| 2009-03-19 | $56.44 | $190.78 | 4,741,125 | — | — |
| 2009-03-18 | $58.76 | $198.62 | 6,156,100 | — | — |
| 2009-03-17 | $59.12 | $199.84 | 4,228,875 | — | — |
| 2009-03-16 | $56.12 | $189.70 | 4,479,850 | — | — |
| 2009-03-13 | $57.48 | $194.29 | 4,025,375 | — | — |
| 2009-03-12 | $56.00 | $189.29 | 5,371,575 | — | — |
| 2009-03-11 | $53.44 | $180.64 | 4,196,875 | — | — |
| 2009-03-10 | $55.60 | $187.94 | 6,783,575 | — | — |
| 2009-03-09 | $51.88 | $175.36 | 3,420,825 | — | — |
| 2009-03-06 | $51.52 | $174.15 | 4,862,000 | — | — |
| 2009-03-05 | $50.00 | $169.01 | 4,552,800 | — | — |
| 2009-03-04 | $51.00 | $172.39 | 7,580,525 | — | — |
| 2009-03-03 | $53.16 | $179.69 | 4,492,375 | — | — |
| 2009-03-02 | $52.28 | $176.72 | 5,601,300 | — | — |
| 2009-02-27 | $55.60 | $187.94 | 3,476,725 | — | — |
| 2009-02-26 | $56.40 | $190.64 | 3,020,325 | — | — |
| 2009-02-25 | $57.28 | $193.62 | 3,685,850 | — | — |
| 2009-02-24 | $58.76 | $198.62 | 5,129,825 | — | — |
| 2009-02-23 | $56.56 | $191.18 | 4,953,350 | — | — |
| 2009-02-20 | $57.92 | $195.78 | 5,287,850 | — | — |
| 2009-02-19 | $54.72 | $184.96 | 3,750,325 | — | — |
| 2009-02-18 | $57.76 | $195.24 | 3,837,725 | — | — |
| 2009-02-17 | $59.12 | $199.84 | 4,550,775 | — | — |
| 2009-02-13 | $60.04 | $202.95 | 3,987,975 | — | — |
| 2009-02-12 | $61.12 | $206.60 | 3,721,300 | — | — |
| 2009-02-11 | $59.60 | $201.46 | 3,152,875 | — | — |
| 2009-02-10 | $58.60 | $198.08 | 4,119,650 | — | — |
| 2009-02-09 | $61.56 | $208.09 | 2,213,575 | — | — |
| 2009-02-06 | $61.52 | $207.95 | 3,304,450 | — | — |
| 2009-02-05 | $59.32 | $200.51 | 3,453,725 | — | — |
| 2009-02-04 | $60.16 | $203.35 | 2,032,400 | — | — |
| 2009-02-03 | $61.64 | $208.36 | 2,168,975 | — | — |
| 2009-02-02 | $62.80 | $212.28 | 3,026,575 | — | — |
| 2009-01-30 | $60.56 | $204.71 | 3,342,100 | — | — |
| 2009-01-29 | $60.60 | $204.84 | 3,844,925 | — | — |
| 2009-01-28 | $64.56 | $218.23 | 4,406,150 | — | — |
| 2009-01-27 | $62.00 | $209.57 | 2,245,350 | — | — |
| 2009-01-26 | $59.52 | $201.19 | 2,154,950 | — | — |
| 2009-01-23 | $59.32 | $200.51 | 2,321,600 | — | — |
| 2009-01-22 | $57.44 | $194.16 | 3,109,275 | — | — |
| 2009-01-21 | $59.00 | $199.43 | 5,132,825 | — | — |
| 2009-01-20 | $56.00 | $189.29 | 4,673,350 | — | — |
| 2009-01-16 | $61.40 | $207.54 | 4,181,375 | — | — |
| 2009-01-15 | $60.08 | $203.08 | 4,347,350 | — | — |
| 2009-01-14 | $59.96 | $202.68 | 3,881,775 | — | — |
| 2009-01-13 | $63.40 | $214.30 | 2,599,350 | — | — |
| 2009-01-12 | $62.16 | $210.11 | 3,044,900 | — | — |
| 2009-01-09 | $63.56 | $214.85 | 3,241,225 | — | — |
| 2009-01-08 | $63.88 | $215.93 | 2,233,650 | — | — |
| 2009-01-07 | $63.04 | $213.09 | 3,426,125 | — | — |
| 2009-01-06 | $63.80 | $215.66 | 3,687,175 | — | — |
| 2009-01-05 | $61.36 | $207.41 | 3,046,475 | — | — |
| 2009-01-02 | $61.08 | $206.46 | 2,567,700 | — | — |