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
- 1981-12-31 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 | $77.94 | $345.44 | 1,912,821 | — | — |
| 2009-12-30 | $78.92 | $349.77 | 2,161,657 | — | — |
| 2009-12-29 | $78.66 | $348.62 | 2,174,286 | — | — |
| 2009-12-28 | $79.05 | $350.36 | 2,203,825 | — | — |
| 2009-12-24 | $79.01 | $350.19 | 907,562 | — | — |
| 2009-12-23 | $79.00 | $350.15 | 2,842,615 | — | — |
| 2009-12-22 | $78.00 | $345.69 | 2,810,258 | — | — |
| 2009-12-21 | $77.29 | $342.55 | 4,002,666 | — | — |
| 2009-12-18 | $76.63 | $339.62 | 8,088,104 | — | — |
| 2009-12-17 | $75.04 | $332.57 | 4,826,830 | — | — |
| 2009-12-16 | $75.51 | $334.69 | 5,755,790 | — | — |
| 2009-12-15 | $75.56 | $334.91 | 6,298,344 | — | — |
| 2009-12-14 | $74.16 | $328.71 | 5,929,369 | — | — |
| 2009-12-11 | $72.81 | $322.72 | 5,108,023 | — | — |
| 2009-12-10 | $73.72 | $326.75 | 6,672,328 | — | — |
| 2009-12-09 | $73.72 | $326.75 | 4,868,790 | — | — |
| 2009-12-08 | $73.69 | $326.63 | 5,709,550 | — | — |
| 2009-12-07 | $74.96 | $330.83 | 6,575,048 | — | — |
| 2009-12-04 | $75.35 | $332.56 | 7,365,185 | — | — |
| 2009-12-03 | $76.79 | $338.91 | 4,127,815 | — | — |
| 2009-12-02 | $77.80 | $343.39 | 3,729,197 | — | — |
| 2009-12-01 | $78.73 | $347.49 | 3,408,758 | — | — |
| 2009-11-30 | $77.40 | $341.61 | 4,521,213 | — | — |
| 2009-11-27 | $77.79 | $343.35 | 3,204,387 | — | — |
| 2009-11-25 | $80.51 | $355.31 | 3,482,866 | — | — |
| 2009-11-24 | $79.26 | $349.81 | 4,308,492 | — | — |
| 2009-11-23 | $78.70 | $347.32 | 4,635,089 | — | — |
| 2009-11-20 | $76.64 | $338.23 | 6,728,587 | — | — |
| 2009-11-19 | $78.11 | $344.74 | 6,230,603 | — | — |
| 2009-11-18 | $79.72 | $351.84 | 3,994,107 | — | — |
| 2009-11-17 | $80.53 | $355.40 | 4,048,175 | — | — |
| 2009-11-16 | $80.94 | $357.21 | 4,724,123 | — | — |
| 2009-11-13 | $78.99 | $348.63 | 3,718,968 | — | — |
| 2009-11-12 | $78.38 | $345.92 | 5,084,851 | — | — |
| 2009-11-11 | $79.64 | $351.51 | 4,467,981 | — | — |
| 2009-11-10 | $80.64 | $355.90 | 4,808,982 | — | — |
| 2009-11-09 | $79.57 | $351.17 | 4,028,239 | — | — |
| 2009-11-06 | $77.49 | $341.99 | 3,611,981 | — | — |
| 2009-11-05 | $77.55 | $342.25 | 4,509,940 | — | — |
| 2009-11-04 | $76.74 | $338.69 | 6,192,818 | — | — |
| 2009-11-03 | $76.16 | $336.11 | 8,340,175 | — | — |
| 2009-11-02 | $73.60 | $324.82 | 8,662,910 | — | — |
| 2009-10-30 | $72.70 | $320.85 | 9,511,708 | — | — |
| 2009-10-29 | $75.82 | $334.63 | 5,771,133 | — | — |
| 2009-10-28 | $74.57 | $329.10 | 6,092,720 | — | — |
| 2009-10-27 | $76.92 | $339.50 | 5,581,271 | — | — |
| 2009-10-26 | $77.33 | $341.27 | 4,771,719 | — | — |
| 2009-10-23 | $78.70 | $347.36 | 5,009,595 | — | — |
| 2009-10-22 | $80.48 | $355.18 | 6,761,258 | — | — |
| 2009-10-21 | $78.13 | $344.83 | 6,824,719 | — | — |
| 2009-10-20 | $78.26 | $345.42 | 3,561,776 | — | — |
| 2009-10-19 | $79.15 | $349.31 | 4,038,572 | — | — |
| 2009-10-16 | $78.94 | $348.42 | 5,259,788 | — | — |
| 2009-10-15 | $79.65 | $351.55 | 5,532,318 | — | — |
| 2009-10-14 | $78.34 | $345.76 | 3,881,901 | — | — |
| 2009-10-13 | $76.93 | $339.54 | 4,216,327 | — | — |
| 2009-10-12 | $76.94 | $339.58 | 4,943,316 | — | — |
| 2009-10-09 | $76.20 | $336.33 | 4,770,571 | — | — |
| 2009-10-08 | $76.73 | $338.65 | 5,653,500 | — | — |
| 2009-10-07 | $74.18 | $327.40 | 4,166,017 | — | — |
| 2009-10-06 | $74.34 | $328.08 | 5,569,267 | — | — |
| 2009-10-05 | $72.34 | $319.29 | 4,649,806 | — | — |
| 2009-10-02 | $71.21 | $314.30 | 4,799,275 | — | — |
| 2009-10-01 | $72.21 | $318.69 | 5,847,120 | — | — |
| 2009-09-30 | $75.11 | $331.51 | 7,206,845 | — | — |
| 2009-09-29 | $75.01 | $331.04 | 4,857,517 | — | — |
| 2009-09-28 | $75.83 | $334.68 | 5,141,424 | — | — |
| 2009-09-25 | $73.80 | $325.71 | 8,772,089 | — | — |
| 2009-09-24 | $71.37 | $314.97 | 7,251,623 | — | — |
| 2009-09-23 | $73.15 | $322.84 | 4,300,559 | — | — |
| 2009-09-22 | $75.04 | $331.17 | 3,805,602 | — | — |
| 2009-09-21 | $73.86 | $325.97 | 4,277,596 | — | — |
| 2009-09-18 | $73.91 | $326.22 | 7,307,987 | — | — |
| 2009-09-17 | $75.34 | $332.52 | 4,941,959 | — | — |
| 2009-09-16 | $75.83 | $334.68 | 5,805,265 | — | — |
| 2009-09-15 | $74.75 | $329.90 | 5,213,131 | — | — |
| 2009-09-14 | $73.76 | $325.54 | 4,918,056 | — | — |
| 2009-09-11 | $73.74 | $325.46 | 5,122,114 | — | — |
| 2009-09-10 | $73.56 | $324.66 | 5,866,012 | — | — |
| 2009-09-09 | $72.67 | $320.72 | 5,780,005 | — | — |
| 2009-09-08 | $71.92 | $317.43 | 6,924,504 | — | — |
| 2009-09-04 | $69.68 | $306.14 | 4,151,926 | — | — |
| 2009-09-03 | $68.97 | $303.02 | 4,380,721 | — | — |
| 2009-09-02 | $68.80 | $302.26 | 6,127,060 | — | — |
| 2009-09-01 | $69.20 | $304.03 | 6,679,217 | — | — |
| 2009-08-31 | $70.03 | $307.69 | 4,891,544 | — | — |
| 2009-08-28 | $71.39 | $313.67 | 4,498,981 | — | — |
| 2009-08-27 | $71.44 | $313.88 | 4,922,753 | — | — |
| 2009-08-26 | $71.05 | $312.15 | 5,147,791 | — | — |
| 2009-08-25 | $70.81 | $311.10 | 5,254,256 | — | — |
| 2009-08-24 | $72.04 | $316.49 | 5,002,915 | — | — |
| 2009-08-21 | $71.64 | $314.76 | 5,774,160 | — | — |
| 2009-08-20 | $69.21 | $304.07 | 3,886,285 | — | — |
| 2009-08-19 | $68.53 | $301.08 | 6,399,277 | — | — |
| 2009-08-18 | $66.59 | $292.54 | 4,528,728 | — | — |
| 2009-08-17 | $65.47 | $287.66 | 5,262,084 | — | — |
| 2009-08-14 | $67.38 | $296.03 | 4,118,734 | — | — |
| 2009-08-13 | $68.00 | $298.77 | 5,182,757 | — | — |
| 2009-08-12 | $66.93 | $294.05 | 4,929,538 | — | — |
| 2009-08-11 | $65.84 | $289.26 | 3,935,238 | — | — |
| 2009-08-10 | $67.11 | $294.85 | 3,364,189 | — | — |
| 2009-08-07 | $67.12 | $294.90 | 4,664,315 | — | — |
| 2009-08-06 | $66.95 | $294.14 | 5,685,439 | — | — |
| 2009-08-05 | $67.76 | $297.72 | 5,870,187 | — | — |
| 2009-08-04 | $68.92 | $302.81 | 6,198,663 | — | — |
| 2009-08-03 | $69.35 | $304.70 | 6,549,580 | — | — |
| 2009-07-31 | $68.35 | $300.28 | 5,708,820 | — | — |
| 2009-07-30 | $67.63 | $297.13 | 5,983,541 | — | — |
| 2009-07-29 | $66.57 | $292.46 | 6,857,598 | — | — |
| 2009-07-28 | $68.68 | $301.76 | 7,753,261 | — | — |
| 2009-07-27 | $69.93 | $307.23 | 4,711,076 | — | — |
| 2009-07-24 | $69.39 | $304.87 | 5,031,619 | — | — |
| 2009-07-23 | $68.93 | $302.85 | 8,824,069 | — | — |
| 2009-07-22 | $67.05 | $294.60 | 7,910,871 | — | — |
| 2009-07-21 | $67.28 | $295.57 | 5,350,492 | — | — |
| 2009-07-20 | $66.60 | $292.62 | 7,265,609 | — | — |
| 2009-07-17 | $64.91 | $285.17 | 9,511,812 | — | — |
| 2009-07-16 | $64.45 | $283.15 | 6,356,377 | — | — |
| 2009-07-15 | $63.94 | $280.92 | 7,396,707 | — | — |
| 2009-07-14 | $61.59 | $270.61 | 7,435,745 | — | — |
| 2009-07-13 | $60.15 | $264.25 | 6,742,574 | — | — |
| 2009-07-10 | $58.20 | $255.71 | 4,765,561 | — | — |
| 2009-07-09 | $58.47 | $256.89 | 6,866,888 | — | — |
| 2009-07-08 | $57.07 | $250.74 | 9,561,496 | — | — |
| 2009-07-07 | $57.35 | $251.96 | 7,333,663 | — | — |
| 2009-07-06 | $59.11 | $259.71 | 11,365,764 | — | — |
| 2009-07-02 | $60.63 | $266.36 | 7,070,006 | — | — |
| 2009-07-01 | $62.45 | $274.36 | 8,530,768 | — | — |
| 2009-06-30 | $63.05 | $277.01 | 9,117,161 | — | — |
| 2009-06-29 | $63.36 | $278.35 | 9,977,440 | — | — |
| 2009-06-26 | $61.60 | $270.65 | 19,009,115 | — | — |
| 2009-06-25 | $62.71 | $275.53 | 9,405,243 | — | — |
| 2009-06-24 | $61.43 | $269.89 | 9,563,896 | — | — |
| 2009-06-23 | $60.10 | $264.04 | 7,418,418 | — | — |
| 2009-06-22 | $58.80 | $258.32 | 7,703,786 | — | — |
| 2009-06-19 | $61.81 | $271.58 | 10,892,204 | — | — |
| 2009-06-18 | $61.75 | $271.28 | 6,390,926 | — | — |
| 2009-06-17 | $61.12 | $268.55 | 6,930,975 | — | — |
| 2009-06-16 | $61.66 | $270.90 | 9,791,752 | — | — |
| 2009-06-15 | $64.27 | $282.35 | 6,421,509 | — | — |
| 2009-06-12 | $66.08 | $290.31 | 5,777,709 | — | — |
| 2009-06-11 | $67.67 | $297.30 | 6,071,010 | — | — |
| 2009-06-10 | $66.36 | $291.57 | 7,091,925 | — | — |
| 2009-06-09 | $66.14 | $290.60 | 4,937,366 | — | — |
| 2009-06-08 | $65.46 | $287.61 | 5,757,982 | — | — |
| 2009-06-05 | $65.68 | $287.19 | 6,939,847 | — | — |
| 2009-06-04 | $65.74 | $287.45 | 5,711,220 | — | — |
| 2009-06-03 | $64.07 | $280.11 | 8,249,054 | — | — |
| 2009-06-02 | $66.44 | $290.50 | 7,265,192 | — | — |
| 2009-06-01 | $66.43 | $290.46 | 7,490,647 | — | — |
| 2009-05-29 | $64.30 | $281.12 | 7,037,858 | — | — |
| 2009-05-28 | $62.72 | $274.25 | 7,547,533 | — | — |
| 2009-05-27 | $60.20 | $263.19 | 5,068,047 | — | — |
| 2009-05-26 | $60.73 | $265.54 | 6,519,833 | — | — |
| 2009-05-22 | $59.43 | $259.84 | 4,998,427 | — | — |
| 2009-05-21 | $58.67 | $256.53 | 7,331,680 | — | — |
| 2009-05-20 | $60.37 | $263.95 | 7,532,920 | — | — |
| 2009-05-19 | $59.67 | $260.89 | 5,381,597 | — | — |
| 2009-05-18 | $59.36 | $259.55 | 6,164,949 | — | — |
| 2009-05-15 | $57.51 | $251.46 | 6,734,641 | — | — |
| 2009-05-14 | $58.83 | $257.24 | 4,818,167 | — | — |
| 2009-05-13 | $58.76 | $256.91 | 6,329,657 | — | — |
| 2009-05-12 | $60.52 | $264.62 | 8,166,909 | — | — |
| 2009-05-11 | $60.24 | $263.40 | 6,022,265 | — | — |
| 2009-05-08 | $62.58 | $273.62 | 7,857,743 | — | — |
| 2009-05-07 | $59.85 | $261.68 | 8,431,192 | — | — |
| 2009-05-06 | $61.87 | $270.52 | 9,647,398 | — | — |
| 2009-05-05 | $57.93 | $253.31 | 5,480,338 | — | — |
| 2009-05-04 | $58.35 | $255.11 | 8,199,474 | — | — |
| 2009-05-01 | $56.02 | $244.93 | 6,734,641 | — | — |
| 2009-04-30 | $53.93 | $235.80 | 7,036,814 | — | — |
| 2009-04-29 | $54.99 | $240.45 | 8,278,488 | — | — |
| 2009-04-28 | $52.47 | $229.43 | 6,375,792 | — | — |
| 2009-04-27 | $52.51 | $229.60 | 7,072,407 | — | — |
| 2009-04-24 | $53.53 | $234.04 | 9,090,023 | — | — |
| 2009-04-23 | $53.62 | $234.45 | 9,930,157 | — | — |
| 2009-04-22 | $53.23 | $232.74 | 8,084,555 | — | — |
| 2009-04-21 | $53.71 | $234.83 | 8,831,688 | — | — |
| 2009-04-20 | $53.54 | $234.08 | 7,448,270 | — | — |
| 2009-04-17 | $57.14 | $249.83 | 7,624,668 | — | — |
| 2009-04-16 | $56.51 | $247.06 | 5,540,041 | — | — |
| 2009-04-15 | $55.89 | $244.38 | 5,150,505 | — | — |
| 2009-04-14 | $55.42 | $242.33 | 6,265,152 | — | — |
| 2009-04-13 | $56.26 | $245.97 | 5,320,014 | — | — |
| 2009-04-09 | $56.08 | $245.18 | 6,077,063 | — | — |
| 2009-04-08 | $54.39 | $237.81 | 6,275,067 | — | — |
| 2009-04-07 | $53.39 | $233.45 | 7,745,328 | — | — |
| 2009-04-06 | $55.30 | $241.79 | 10,133,066 | — | — |
| 2009-04-03 | $57.86 | $252.97 | 9,425,805 | — | — |
| 2009-04-02 | $57.59 | $251.80 | 9,985,059 | — | — |
| 2009-04-01 | $54.93 | $240.15 | 8,725,537 | — | — |
| 2009-03-31 | $53.32 | $233.11 | 7,808,059 | — | — |
| 2009-03-30 | $53.84 | $235.42 | 8,534,839 | — | — |
| 2009-03-27 | $55.53 | $242.79 | 9,836,530 | — | — |
| 2009-03-26 | $56.31 | $246.23 | 9,312,242 | — | — |
| 2009-03-25 | $56.30 | $246.14 | 9,441,461 | — | — |
| 2009-03-24 | $56.46 | $246.85 | 7,450,462 | — | — |
| 2009-03-23 | $58.41 | $255.40 | 9,397,727 | — | — |
| 2009-03-20 | $54.36 | $237.68 | 10,097,056 | — | — |
| 2009-03-19 | $56.51 | $247.06 | 11,436,219 | — | — |
| 2009-03-18 | $54.46 | $238.10 | 9,701,257 | — | — |
| 2009-03-17 | $53.26 | $232.86 | 7,972,767 | — | — |
| 2009-03-16 | $51.34 | $224.49 | 10,119,810 | — | — |
| 2009-03-13 | $52.40 | $229.09 | 9,448,559 | — | — |
| 2009-03-12 | $54.09 | $236.51 | 9,788,203 | — | — |
| 2009-03-11 | $51.56 | $225.45 | 9,148,161 | — | — |
| 2009-03-10 | $51.31 | $224.36 | 11,390,084 | — | — |
| 2009-03-09 | $48.28 | $211.08 | 8,753,301 | — | — |
| 2009-03-06 | $48.42 | $211.71 | 11,636,728 | — | — |
| 2009-03-05 | $47.94 | $208.27 | 11,089,373 | — | — |
| 2009-03-04 | $50.60 | $219.84 | 13,274,514 | — | — |
| 2009-03-03 | $46.73 | $203.03 | 11,774,089 | — | — |
| 2009-03-02 | $46.82 | $203.40 | 13,280,777 | — | — |
| 2009-02-27 | $49.69 | $215.89 | 11,021,527 | — | — |
| 2009-02-26 | $50.30 | $218.51 | 11,117,033 | — | — |
| 2009-02-25 | $48.03 | $208.65 | 8,987,420 | — | — |
| 2009-02-24 | $48.35 | $210.06 | 9,883,500 | — | — |
| 2009-02-23 | $45.57 | $197.95 | 8,474,613 | — | — |
| 2009-02-20 | $47.96 | $208.36 | 9,698,752 | — | — |
| 2009-02-19 | $49.16 | $213.56 | 9,414,741 | — | — |
| 2009-02-18 | $49.38 | $214.52 | 8,181,626 | — | — |
| 2009-02-17 | $50.16 | $217.93 | 9,655,748 | — | — |
| 2009-02-13 | $54.21 | $235.49 | 7,009,885 | — | — |
| 2009-02-12 | $53.50 | $232.41 | 9,602,411 | — | — |
| 2009-02-11 | $53.45 | $232.21 | 10,997,729 | — | — |
| 2009-02-10 | $53.11 | $230.75 | 11,884,520 | — | — |
| 2009-02-09 | $56.15 | $243.94 | 9,486,031 | — | — |
| 2009-02-06 | $54.39 | $236.29 | 8,286,525 | — | — |
| 2009-02-05 | $53.80 | $233.70 | 9,544,169 | — | — |
| 2009-02-04 | $53.39 | $231.96 | 9,421,317 | — | — |
| 2009-02-03 | $52.96 | $230.08 | 7,438,354 | — | — |
| 2009-02-02 | $51.88 | $225.38 | 6,852,692 | — | — |
| 2009-01-30 | $52.26 | $227.05 | 10,375,326 | — | — |
| 2009-01-29 | $54.44 | $236.49 | 9,918,258 | — | — |
| 2009-01-28 | $56.89 | $247.15 | 9,815,237 | — | — |
| 2009-01-27 | $54.35 | $236.12 | 9,006,208 | — | — |
| 2009-01-26 | $54.44 | $236.49 | 8,263,040 | — | — |
| 2009-01-23 | $53.21 | $231.17 | 9,768,580 | — | — |
| 2009-01-22 | $51.89 | $225.42 | 7,637,402 | — | — |
| 2009-01-21 | $53.45 | $232.21 | 9,608,048 | — | — |
| 2009-01-20 | $48.75 | $211.77 | 9,658,775 | — | — |
| 2009-01-16 | $51.29 | $222.80 | 8,615,627 | — | — |
| 2009-01-15 | $51.29 | $222.80 | 11,751,752 | — | — |
| 2009-01-14 | $51.49 | $223.67 | 8,865,298 | — | — |
| 2009-01-13 | $53.95 | $234.37 | 8,902,143 | — | — |
| 2009-01-12 | $52.09 | $226.30 | 7,701,281 | — | — |
| 2009-01-09 | $53.94 | $234.33 | 7,347,441 | — | — |
| 2009-01-08 | $56.53 | $245.57 | 6,505,115 | — | — |
| 2009-01-07 | $55.67 | $241.86 | 8,965,605 | — | — |
| 2009-01-06 | $59.05 | $256.56 | 13,823,331 | — | — |
| 2009-01-05 | $59.15 | $256.97 | 10,348,919 | — | — |
| 2009-01-02 | $59.55 | $258.72 | 7,093,282 | — | — |