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
- 1972-06-01 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 | $60.80 | $159.75 | 3,316,300 | — | — |
| 2009-12-30 | $61.31 | $161.09 | 3,779,400 | — | — |
| 2009-12-29 | $61.10 | $160.54 | 3,787,000 | — | — |
| 2009-12-28 | $61.16 | $160.70 | 4,364,200 | — | — |
| 2009-12-24 | $60.96 | $160.17 | 1,502,900 | — | — |
| 2009-12-23 | $60.68 | $159.44 | 3,829,000 | — | — |
| 2009-12-22 | $60.63 | $159.31 | 6,026,000 | — | — |
| 2009-12-21 | $60.48 | $158.91 | 7,973,000 | — | — |
| 2009-12-18 | $59.48 | $156.28 | 18,604,200 | — | — |
| 2009-12-17 | $60.04 | $157.75 | 8,336,100 | — | — |
| 2009-12-16 | $60.68 | $159.44 | 8,127,400 | — | — |
| 2009-12-15 | $60.99 | $160.25 | 7,656,600 | — | — |
| 2009-12-14 | $60.98 | $160.22 | 7,437,800 | — | — |
| 2009-12-11 | $61.27 | $160.99 | 8,249,600 | — | — |
| 2009-12-10 | $61.84 | $162.48 | 8,512,500 | — | — |
| 2009-12-09 | $61.80 | $162.38 | 20,222,300 | — | — |
| 2009-12-08 | $63.48 | $166.79 | 6,161,600 | — | — |
| 2009-12-07 | $64.23 | $168.76 | 6,259,700 | — | — |
| 2009-12-04 | $63.85 | $167.77 | 8,907,000 | — | — |
| 2009-12-03 | $62.76 | $164.90 | 6,406,200 | — | — |
| 2009-12-02 | $63.65 | $167.24 | 6,195,800 | — | — |
| 2009-12-01 | $63.87 | $166.64 | 6,887,700 | — | — |
| 2009-11-30 | $62.22 | $162.33 | 7,252,700 | — | — |
| 2009-11-27 | $62.30 | $162.54 | 3,416,000 | — | — |
| 2009-11-25 | $63.19 | $164.86 | 4,672,600 | — | — |
| 2009-11-24 | $62.50 | $163.06 | 4,139,700 | — | — |
| 2009-11-23 | $62.49 | $163.04 | 5,009,400 | — | — |
| 2009-11-20 | $62.08 | $161.97 | 5,314,600 | — | — |
| 2009-11-19 | $61.88 | $161.44 | 4,390,400 | — | — |
| 2009-11-18 | $62.30 | $162.54 | 3,952,300 | — | — |
| 2009-11-17 | $62.60 | $163.32 | 4,362,400 | — | — |
| 2009-11-16 | $62.43 | $162.88 | 4,966,800 | — | — |
| 2009-11-13 | $61.94 | $161.60 | 6,411,100 | — | — |
| 2009-11-12 | $61.27 | $159.85 | 8,474,900 | — | — |
| 2009-11-11 | $62.60 | $163.32 | 4,714,300 | — | — |
| 2009-11-10 | $62.08 | $161.97 | 7,094,100 | — | — |
| 2009-11-09 | $62.28 | $162.49 | 6,921,800 | — | — |
| 2009-11-06 | $61.76 | $161.13 | 4,831,000 | — | — |
| 2009-11-05 | $61.23 | $159.75 | 5,578,500 | — | — |
| 2009-11-04 | $60.38 | $157.53 | 5,552,100 | — | — |
| 2009-11-03 | $60.06 | $156.70 | 5,797,000 | — | — |
| 2009-11-02 | $60.60 | $158.10 | 6,618,800 | — | — |
| 2009-10-30 | $60.55 | $157.97 | 7,794,100 | — | — |
| 2009-10-29 | $61.39 | $160.17 | 5,245,300 | — | — |
| 2009-10-28 | $60.99 | $159.12 | 6,321,900 | — | — |
| 2009-10-27 | $61.00 | $159.15 | 7,262,900 | — | — |
| 2009-10-26 | $60.47 | $157.77 | 5,113,000 | — | — |
| 2009-10-23 | $61.03 | $159.23 | 6,505,200 | — | — |
| 2009-10-22 | $61.50 | $160.45 | 5,428,100 | — | — |
| 2009-10-21 | $61.84 | $161.34 | 7,445,000 | — | — |
| 2009-10-20 | $61.58 | $160.66 | 8,068,000 | — | — |
| 2009-10-19 | $62.05 | $161.89 | 5,557,300 | — | — |
| 2009-10-16 | $62.29 | $162.51 | 6,588,400 | — | — |
| 2009-10-15 | $62.68 | $163.53 | 10,518,600 | — | — |
| 2009-10-14 | $61.62 | $160.77 | 8,462,200 | — | — |
| 2009-10-13 | $60.60 | $158.10 | 7,502,000 | — | — |
| 2009-10-12 | $60.92 | $158.94 | 6,178,100 | — | — |
| 2009-10-09 | $60.59 | $158.08 | 6,360,200 | — | — |
| 2009-10-08 | $60.39 | $157.56 | 17,263,400 | — | — |
| 2009-10-07 | $61.17 | $159.59 | 6,441,900 | — | — |
| 2009-10-06 | $60.87 | $158.81 | 8,128,900 | — | — |
| 2009-10-05 | $60.85 | $158.76 | 7,892,000 | — | — |
| 2009-10-02 | $60.90 | $158.89 | 17,530,200 | — | — |
| 2009-10-01 | $58.46 | $152.52 | 9,010,200 | — | — |
| 2009-09-30 | $58.66 | $153.04 | 8,898,400 | — | — |
| 2009-09-29 | $58.51 | $152.65 | 7,086,400 | — | — |
| 2009-09-28 | $59.03 | $154.01 | 4,085,900 | — | — |
| 2009-09-25 | $58.68 | $153.10 | 6,758,800 | — | — |
| 2009-09-24 | $58.54 | $152.73 | 6,157,700 | — | — |
| 2009-09-23 | $58.47 | $152.55 | 6,122,400 | — | — |
| 2009-09-22 | $58.58 | $152.83 | 6,801,900 | — | — |
| 2009-09-21 | $59.02 | $153.98 | 7,785,600 | — | — |
| 2009-09-18 | $59.86 | $156.17 | 14,645,500 | — | — |
| 2009-09-17 | $58.80 | $153.41 | 7,034,500 | — | — |
| 2009-09-16 | $58.34 | $152.21 | 5,747,600 | — | — |
| 2009-09-15 | $58.29 | $152.08 | 6,339,500 | — | — |
| 2009-09-14 | $58.70 | $153.15 | 5,949,000 | — | — |
| 2009-09-11 | $58.81 | $153.43 | 8,195,300 | — | — |
| 2009-09-10 | $57.86 | $150.96 | 7,601,400 | — | — |
| 2009-09-09 | $58.04 | $151.43 | 10,094,900 | — | — |
| 2009-09-08 | $58.28 | $152.05 | 13,031,000 | — | — |
| 2009-09-04 | $57.54 | $150.12 | 8,841,700 | — | — |
| 2009-09-03 | $56.64 | $147.77 | 7,820,200 | — | — |
| 2009-09-02 | $56.35 | $147.02 | 8,902,900 | — | — |
| 2009-09-01 | $56.25 | $145.58 | 7,964,700 | — | — |
| 2009-08-31 | $56.67 | $146.67 | 5,522,400 | — | — |
| 2009-08-28 | $56.76 | $146.90 | 6,603,800 | — | — |
| 2009-08-27 | $57.76 | $149.49 | 5,854,300 | — | — |
| 2009-08-26 | $57.88 | $149.80 | 7,396,800 | — | — |
| 2009-08-25 | $57.29 | $148.27 | 5,822,700 | — | — |
| 2009-08-24 | $57.45 | $148.69 | 5,690,000 | — | — |
| 2009-08-21 | $57.49 | $148.79 | 8,890,100 | — | — |
| 2009-08-20 | $56.84 | $147.11 | 6,064,000 | — | — |
| 2009-08-19 | $56.45 | $146.10 | 5,845,000 | — | — |
| 2009-08-18 | $56.24 | $145.56 | 9,730,700 | — | — |
| 2009-08-17 | $56.18 | $145.40 | 5,760,100 | — | — |
| 2009-08-14 | $56.56 | $146.38 | 6,395,100 | — | — |
| 2009-08-13 | $56.49 | $146.20 | 7,187,200 | — | — |
| 2009-08-12 | $56.68 | $146.69 | 6,911,300 | — | — |
| 2009-08-11 | $56.91 | $147.29 | 6,785,300 | — | — |
| 2009-08-10 | $57.41 | $148.58 | 8,127,700 | — | — |
| 2009-08-07 | $57.74 | $149.44 | 6,869,400 | — | — |
| 2009-08-06 | $57.83 | $149.67 | 7,550,400 | — | — |
| 2009-08-05 | $58.39 | $151.12 | 10,093,500 | — | — |
| 2009-08-04 | $59.06 | $152.85 | 27,850,100 | — | — |
| 2009-08-03 | $56.20 | $145.45 | 6,493,600 | — | — |
| 2009-07-31 | $56.75 | $146.88 | 6,003,000 | — | — |
| 2009-07-30 | $56.60 | $146.49 | 6,718,600 | — | — |
| 2009-07-29 | $56.33 | $145.79 | 5,395,800 | — | — |
| 2009-07-28 | $55.97 | $144.86 | 7,151,400 | — | — |
| 2009-07-27 | $56.34 | $145.81 | 5,825,000 | — | — |
| 2009-07-24 | $56.41 | $146.00 | 6,741,600 | — | — |
| 2009-07-23 | $56.50 | $146.23 | 8,862,400 | — | — |
| 2009-07-22 | $55.89 | $144.65 | 7,498,900 | — | — |
| 2009-07-21 | $56.40 | $145.97 | 6,075,100 | — | — |
| 2009-07-20 | $56.08 | $145.14 | 7,828,900 | — | — |
| 2009-07-17 | $56.66 | $146.64 | 6,188,100 | — | — |
| 2009-07-16 | $57.26 | $148.20 | 6,302,300 | — | — |
| 2009-07-15 | $57.28 | $148.25 | 7,676,100 | — | — |
| 2009-07-14 | $56.09 | $145.17 | 4,569,900 | — | — |
| 2009-07-13 | $55.67 | $144.08 | 8,829,400 | — | — |
| 2009-07-10 | $54.71 | $141.60 | 5,945,700 | — | — |
| 2009-07-09 | $54.68 | $141.52 | 7,263,600 | — | — |
| 2009-07-08 | $54.85 | $141.96 | 12,094,700 | — | — |
| 2009-07-07 | $56.00 | $144.93 | 11,953,500 | — | — |
| 2009-07-06 | $57.13 | $147.86 | 8,886,600 | — | — |
| 2009-07-02 | $56.35 | $145.84 | 8,161,900 | — | — |
| 2009-07-01 | $56.52 | $146.28 | 9,715,200 | — | — |
| 2009-06-30 | $54.96 | $142.24 | 8,815,400 | — | — |
| 2009-06-29 | $54.84 | $141.93 | 6,368,100 | — | — |
| 2009-06-26 | $54.70 | $141.57 | 8,836,600 | — | — |
| 2009-06-25 | $53.99 | $139.73 | 8,050,400 | — | — |
| 2009-06-24 | $53.05 | $137.30 | 4,730,800 | — | — |
| 2009-06-23 | $53.01 | $137.20 | 6,528,600 | — | — |
| 2009-06-22 | $53.49 | $138.44 | 5,314,100 | — | — |
| 2009-06-19 | $53.91 | $139.53 | 9,530,500 | — | — |
| 2009-06-18 | $54.49 | $141.03 | 7,047,100 | — | — |
| 2009-06-17 | $52.97 | $137.09 | 9,395,200 | — | — |
| 2009-06-16 | $52.34 | $135.46 | 6,477,900 | — | — |
| 2009-06-15 | $52.88 | $136.86 | 6,089,700 | — | — |
| 2009-06-12 | $53.65 | $138.85 | 5,958,400 | — | — |
| 2009-06-11 | $52.97 | $137.09 | 8,817,200 | — | — |
| 2009-06-10 | $53.36 | $138.10 | 6,291,700 | — | — |
| 2009-06-09 | $53.48 | $138.41 | 8,065,100 | — | — |
| 2009-06-08 | $54.15 | $140.15 | 6,846,900 | — | — |
| 2009-06-05 | $54.88 | $142.04 | 10,394,100 | — | — |
| 2009-06-04 | $54.82 | $141.88 | 12,602,700 | — | — |
| 2009-06-03 | $54.27 | $140.46 | 11,515,700 | — | — |
| 2009-06-02 | $55.37 | $142.14 | 13,707,800 | — | — |
| 2009-06-01 | $53.13 | $136.39 | 8,262,500 | — | — |
| 2009-05-29 | $52.05 | $133.62 | 9,341,500 | — | — |
| 2009-05-28 | $51.02 | $130.97 | 7,960,400 | — | — |
| 2009-05-27 | $50.01 | $128.38 | 8,811,400 | — | — |
| 2009-05-26 | $51.28 | $131.64 | 8,835,100 | — | — |
| 2009-05-22 | $51.57 | $132.38 | 4,565,800 | — | — |
| 2009-05-21 | $51.49 | $132.18 | 6,096,200 | — | — |
| 2009-05-20 | $52.06 | $133.64 | 8,536,000 | — | — |
| 2009-05-19 | $51.61 | $132.49 | 7,584,800 | — | — |
| 2009-05-18 | $51.17 | $131.36 | 6,461,700 | — | — |
| 2009-05-15 | $50.32 | $129.18 | 8,205,900 | — | — |
| 2009-05-14 | $50.87 | $130.59 | 10,200,100 | — | — |
| 2009-05-13 | $49.66 | $127.48 | 11,299,700 | — | — |
| 2009-05-12 | $49.27 | $126.48 | 15,410,500 | — | — |
| 2009-05-11 | $49.58 | $127.28 | 8,192,800 | — | — |
| 2009-05-08 | $49.75 | $127.71 | 10,686,200 | — | — |
| 2009-05-07 | $49.49 | $127.04 | 13,254,900 | — | — |
| 2009-05-06 | $49.72 | $127.64 | 7,561,900 | — | — |
| 2009-05-05 | $49.73 | $127.66 | 11,609,800 | — | — |
| 2009-05-04 | $49.10 | $126.04 | 13,087,000 | — | — |
| 2009-05-01 | $49.79 | $127.81 | 7,617,400 | — | — |
| 2009-04-30 | $49.76 | $127.74 | 10,978,300 | — | — |
| 2009-04-29 | $50.45 | $129.51 | 15,118,800 | — | — |
| 2009-04-28 | $50.04 | $128.46 | 11,569,100 | — | — |
| 2009-04-27 | $49.11 | $126.07 | 9,540,400 | — | — |
| 2009-04-24 | $48.52 | $124.55 | 11,306,900 | — | — |
| 2009-04-23 | $47.89 | $122.94 | 12,256,700 | — | — |
| 2009-04-22 | $47.98 | $123.17 | 20,499,500 | — | — |
| 2009-04-21 | $49.35 | $126.69 | 13,960,700 | — | — |
| 2009-04-20 | $49.86 | $127.99 | 18,459,600 | — | — |
| 2009-04-17 | $52.13 | $133.82 | 8,820,400 | — | — |
| 2009-04-16 | $51.96 | $133.39 | 6,115,800 | — | — |
| 2009-04-15 | $52.04 | $133.59 | 6,727,800 | — | — |
| 2009-04-14 | $50.56 | $129.79 | 7,731,600 | — | — |
| 2009-04-13 | $51.49 | $132.18 | 5,863,200 | — | — |
| 2009-04-09 | $52.10 | $133.74 | 7,165,400 | — | — |
| 2009-04-08 | $52.28 | $134.21 | 4,920,600 | — | — |
| 2009-04-07 | $52.25 | $134.13 | 5,547,000 | — | — |
| 2009-04-06 | $52.67 | $135.21 | 4,506,700 | — | — |
| 2009-04-03 | $52.69 | $135.26 | 5,591,400 | — | — |
| 2009-04-02 | $52.86 | $135.70 | 7,436,500 | — | — |
| 2009-04-01 | $52.22 | $134.05 | 7,010,900 | — | — |
| 2009-03-31 | $51.48 | $132.15 | 9,179,900 | — | — |
| 2009-03-30 | $51.79 | $132.95 | 7,584,800 | — | — |
| 2009-03-27 | $52.39 | $134.49 | 5,875,700 | — | — |
| 2009-03-26 | $53.16 | $136.47 | 7,122,900 | — | — |
| 2009-03-25 | $52.47 | $134.69 | 8,705,500 | — | — |
| 2009-03-24 | $51.53 | $132.28 | 5,903,300 | — | — |
| 2009-03-23 | $51.63 | $132.54 | 7,535,800 | — | — |
| 2009-03-20 | $50.02 | $128.41 | 13,268,800 | — | — |
| 2009-03-19 | $48.99 | $125.76 | 10,284,100 | — | — |
| 2009-03-18 | $49.47 | $126.99 | 9,202,800 | — | — |
| 2009-03-17 | $49.25 | $126.43 | 6,697,400 | — | — |
| 2009-03-16 | $48.73 | $125.09 | 7,482,300 | — | — |
| 2009-03-13 | $48.62 | $124.81 | 7,977,300 | — | — |
| 2009-03-12 | $48.29 | $123.96 | 8,257,800 | — | — |
| 2009-03-11 | $47.42 | $121.73 | 8,048,400 | — | — |
| 2009-03-10 | $46.60 | $119.63 | 9,347,300 | — | — |
| 2009-03-09 | $45.81 | $117.60 | 7,985,900 | — | — |
| 2009-03-06 | $47.10 | $120.91 | 10,849,400 | — | — |
| 2009-03-05 | $45.97 | $118.01 | 11,778,600 | — | — |
| 2009-03-04 | $47.60 | $122.19 | 10,631,500 | — | — |
| 2009-03-03 | $48.47 | $123.34 | 14,962,400 | — | — |
| 2009-03-02 | $46.85 | $119.21 | 8,637,300 | — | — |
| 2009-02-27 | $48.14 | $122.50 | 9,237,600 | — | — |
| 2009-02-26 | $49.42 | $125.75 | 7,448,800 | — | — |
| 2009-02-25 | $50.72 | $129.06 | 7,180,000 | — | — |
| 2009-02-24 | $51.68 | $131.50 | 8,221,100 | — | — |
| 2009-02-23 | $50.16 | $127.64 | 6,899,600 | — | — |
| 2009-02-20 | $51.45 | $130.92 | 9,897,500 | — | — |
| 2009-02-19 | $52.20 | $132.83 | 6,862,800 | — | — |
| 2009-02-18 | $51.53 | $131.12 | 6,145,400 | — | — |
| 2009-02-17 | $51.82 | $131.86 | 12,454,400 | — | — |
| 2009-02-13 | $52.57 | $133.77 | 11,981,300 | — | — |
| 2009-02-12 | $52.00 | $132.32 | 10,423,700 | — | — |
| 2009-02-11 | $50.61 | $128.78 | 5,917,500 | — | — |
| 2009-02-10 | $49.53 | $126.03 | 10,779,800 | — | — |
| 2009-02-09 | $51.43 | $130.87 | 9,006,100 | — | — |
| 2009-02-06 | $53.53 | $136.21 | 6,908,800 | — | — |
| 2009-02-05 | $52.35 | $133.21 | 9,224,600 | — | — |
| 2009-02-04 | $51.49 | $131.02 | 6,898,600 | — | — |
| 2009-02-03 | $51.52 | $131.10 | 5,319,100 | — | — |
| 2009-02-02 | $50.13 | $127.56 | 5,659,900 | — | — |
| 2009-01-30 | $50.23 | $127.81 | 7,582,400 | — | — |
| 2009-01-29 | $51.68 | $131.50 | 5,372,400 | — | — |
| 2009-01-28 | $52.04 | $132.42 | 5,803,800 | — | — |
| 2009-01-27 | $51.64 | $131.40 | 6,763,800 | — | — |
| 2009-01-26 | $51.42 | $130.84 | 7,619,600 | — | — |
| 2009-01-23 | $50.62 | $128.81 | 7,818,700 | — | — |
| 2009-01-22 | $50.35 | $128.12 | 8,916,100 | — | — |
| 2009-01-21 | $50.44 | $128.35 | 8,982,200 | — | — |
| 2009-01-20 | $50.43 | $128.32 | 8,057,700 | — | — |
| 2009-01-16 | $51.37 | $130.71 | 8,964,200 | — | — |
| 2009-01-15 | $50.53 | $128.58 | 8,860,900 | — | — |
| 2009-01-14 | $51.10 | $130.03 | 8,619,000 | — | — |
| 2009-01-13 | $52.23 | $132.90 | 9,295,800 | — | — |
| 2009-01-12 | $51.39 | $130.77 | 9,240,700 | — | — |
| 2009-01-09 | $52.57 | $133.77 | 6,910,700 | — | — |
| 2009-01-08 | $53.25 | $135.50 | 8,210,400 | — | — |
| 2009-01-07 | $53.89 | $137.13 | 7,364,600 | — | — |
| 2009-01-06 | $55.70 | $141.73 | 8,081,600 | — | — |
| 2009-01-05 | $55.60 | $141.48 | 7,122,000 | — | — |
| 2009-01-02 | $55.97 | $142.42 | 5,182,400 | — | — |