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
- 1980-11-18 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 | $81.45 | $286.85 | 1,081,200 | — | — |
| 2009-12-30 | $82.85 | $291.78 | 793,200 | — | — |
| 2009-12-29 | $82.62 | $290.97 | 644,100 | — | — |
| 2009-12-28 | $83.86 | $295.33 | 628,300 | — | — |
| 2009-12-24 | $84.13 | $296.28 | 431,500 | — | — |
| 2009-12-23 | $82.85 | $291.78 | 1,054,500 | — | — |
| 2009-12-22 | $81.93 | $288.54 | 1,280,900 | — | — |
| 2009-12-21 | $80.50 | $283.50 | 962,100 | — | — |
| 2009-12-18 | $79.36 | $279.49 | 1,338,500 | — | — |
| 2009-12-17 | $79.36 | $279.49 | 926,200 | — | — |
| 2009-12-16 | $79.29 | $279.24 | 1,196,500 | — | — |
| 2009-12-15 | $78.29 | $275.72 | 920,100 | — | — |
| 2009-12-14 | $79.06 | $278.43 | 1,063,400 | — | — |
| 2009-12-11 | $77.70 | $273.64 | 1,120,500 | — | — |
| 2009-12-10 | $76.81 | $268.57 | 1,146,100 | — | — |
| 2009-12-09 | $76.97 | $269.13 | 1,226,200 | — | — |
| 2009-12-08 | $77.31 | $270.32 | 1,314,200 | — | — |
| 2009-12-07 | $78.07 | $272.97 | 1,277,200 | — | — |
| 2009-12-04 | $79.81 | $279.06 | 2,063,500 | — | — |
| 2009-12-03 | $78.01 | $272.76 | 1,845,800 | — | — |
| 2009-12-02 | $79.98 | $279.65 | 1,909,100 | — | — |
| 2009-12-01 | $79.91 | $279.41 | 1,530,100 | — | — |
| 2009-11-30 | $79.58 | $278.25 | 2,122,700 | — | — |
| 2009-11-27 | $76.44 | $267.27 | 780,000 | — | — |
| 2009-11-25 | $78.81 | $275.56 | 1,058,200 | — | — |
| 2009-11-24 | $78.80 | $275.53 | 1,385,400 | — | — |
| 2009-11-23 | $79.64 | $278.46 | 1,442,600 | — | — |
| 2009-11-20 | $78.60 | $274.83 | 2,249,600 | — | — |
| 2009-11-19 | $78.97 | $276.12 | 2,529,700 | — | — |
| 2009-11-18 | $80.69 | $282.13 | 1,568,500 | — | — |
| 2009-11-17 | $79.91 | $279.41 | 2,086,800 | — | — |
| 2009-11-16 | $81.17 | $283.81 | 1,790,700 | — | — |
| 2009-11-13 | $79.94 | $279.51 | 1,301,700 | — | — |
| 2009-11-12 | $78.79 | $275.49 | 1,282,700 | — | — |
| 2009-11-11 | $79.55 | $278.15 | 1,856,300 | — | — |
| 2009-11-10 | $78.70 | $275.18 | 1,342,900 | — | — |
| 2009-11-09 | $79.15 | $276.75 | 1,897,100 | — | — |
| 2009-11-06 | $75.98 | $265.67 | 1,711,500 | — | — |
| 2009-11-05 | $76.69 | $268.15 | 1,366,800 | — | — |
| 2009-11-04 | $74.69 | $261.16 | 2,269,000 | — | — |
| 2009-11-03 | $75.21 | $262.97 | 2,225,400 | — | — |
| 2009-11-02 | $73.98 | $258.67 | 2,025,700 | — | — |
| 2009-10-30 | $73.60 | $257.34 | 2,763,600 | — | — |
| 2009-10-29 | $74.67 | $261.09 | 1,841,200 | — | — |
| 2009-10-28 | $71.39 | $249.62 | 2,013,000 | — | — |
| 2009-10-27 | $73.99 | $258.71 | 1,691,500 | — | — |
| 2009-10-26 | $74.37 | $260.04 | 1,945,400 | — | — |
| 2009-10-23 | $74.75 | $261.37 | 1,818,700 | — | — |
| 2009-10-22 | $74.68 | $261.12 | 1,364,400 | — | — |
| 2009-10-21 | $72.80 | $254.55 | 1,773,600 | — | — |
| 2009-10-20 | $74.29 | $259.76 | 1,763,400 | — | — |
| 2009-10-19 | $74.31 | $259.83 | 1,633,900 | — | — |
| 2009-10-16 | $73.23 | $256.05 | 1,683,500 | — | — |
| 2009-10-15 | $74.35 | $259.97 | 1,441,500 | — | — |
| 2009-10-14 | $73.61 | $257.38 | 1,646,600 | — | — |
| 2009-10-13 | $71.56 | $250.21 | 1,087,800 | — | — |
| 2009-10-12 | $72.35 | $252.97 | 663,000 | — | — |
| 2009-10-09 | $72.48 | $253.43 | 1,108,100 | — | — |
| 2009-10-08 | $72.18 | $252.38 | 1,599,900 | — | — |
| 2009-10-07 | $72.47 | $253.39 | 931,500 | — | — |
| 2009-10-06 | $72.31 | $252.83 | 1,114,700 | — | — |
| 2009-10-05 | $72.24 | $252.59 | 1,506,900 | — | — |
| 2009-10-02 | $71.68 | $250.63 | 1,871,600 | — | — |
| 2009-10-01 | $72.81 | $254.58 | 2,816,900 | — | — |
| 2009-09-30 | $75.24 | $263.08 | 1,747,000 | — | — |
| 2009-09-29 | $76.42 | $267.20 | 1,247,100 | — | — |
| 2009-09-28 | $78.04 | $272.87 | 2,087,500 | — | — |
| 2009-09-25 | $74.18 | $259.37 | 1,360,100 | — | — |
| 2009-09-24 | $74.60 | $260.84 | 1,961,200 | — | — |
| 2009-09-23 | $76.77 | $268.43 | 2,031,200 | — | — |
| 2009-09-22 | $79.36 | $277.48 | 1,627,700 | — | — |
| 2009-09-21 | $76.78 | $268.46 | 1,272,200 | — | — |
| 2009-09-18 | $77.71 | $271.72 | 3,060,100 | — | — |
| 2009-09-17 | $77.04 | $269.37 | 1,603,900 | — | — |
| 2009-09-16 | $77.22 | $270.00 | 2,137,600 | — | — |
| 2009-09-15 | $74.58 | $260.77 | 2,627,400 | — | — |
| 2009-09-14 | $72.88 | $254.83 | 2,029,200 | — | — |
| 2009-09-11 | $69.89 | $244.37 | 2,525,800 | — | — |
| 2009-09-10 | $71.23 | $247.13 | 1,413,800 | — | — |
| 2009-09-09 | $70.73 | $245.40 | 1,801,800 | — | — |
| 2009-09-08 | $70.44 | $244.39 | 2,663,400 | — | — |
| 2009-09-04 | $69.65 | $241.65 | 1,373,500 | — | — |
| 2009-09-03 | $68.93 | $239.15 | 1,465,300 | — | — |
| 2009-09-02 | $67.70 | $234.89 | 2,524,200 | — | — |
| 2009-09-01 | $67.53 | $234.30 | 3,162,700 | — | — |
| 2009-08-31 | $70.55 | $244.78 | 2,398,500 | — | — |
| 2009-08-28 | $71.46 | $247.93 | 1,706,300 | — | — |
| 2009-08-27 | $71.75 | $248.94 | 1,979,800 | — | — |
| 2009-08-26 | $70.80 | $245.64 | 3,020,900 | — | — |
| 2009-08-25 | $70.99 | $246.30 | 2,371,700 | — | — |
| 2009-08-24 | $70.55 | $244.78 | 1,905,200 | — | — |
| 2009-08-21 | $70.33 | $244.01 | 2,528,900 | — | — |
| 2009-08-20 | $68.98 | $239.33 | 2,430,500 | — | — |
| 2009-08-19 | $67.35 | $233.67 | 1,731,800 | — | — |
| 2009-08-18 | $67.75 | $235.06 | 2,266,600 | — | — |
| 2009-08-17 | $67.59 | $234.51 | 3,096,600 | — | — |
| 2009-08-14 | $71.49 | $248.04 | 2,374,600 | — | — |
| 2009-08-13 | $72.57 | $251.78 | 1,571,200 | — | — |
| 2009-08-12 | $72.79 | $252.55 | 2,036,800 | — | — |
| 2009-08-11 | $72.68 | $252.17 | 2,301,600 | — | — |
| 2009-08-10 | $75.59 | $262.26 | 1,994,300 | — | — |
| 2009-08-07 | $77.38 | $268.47 | 2,449,500 | — | — |
| 2009-08-06 | $75.13 | $260.67 | 2,692,800 | — | — |
| 2009-08-05 | $77.89 | $270.24 | 2,296,500 | — | — |
| 2009-08-04 | $75.15 | $260.74 | 2,318,500 | — | — |
| 2009-08-03 | $73.59 | $255.32 | 1,244,100 | — | — |
| 2009-07-31 | $72.57 | $251.78 | 1,354,700 | — | — |
| 2009-07-30 | $71.85 | $249.29 | 1,796,600 | — | — |
| 2009-07-29 | $70.14 | $243.35 | 1,094,200 | — | — |
| 2009-07-28 | $70.31 | $243.94 | 1,315,100 | — | — |
| 2009-07-27 | $70.26 | $243.77 | 1,162,800 | — | — |
| 2009-07-24 | $69.72 | $241.90 | 830,000 | — | — |
| 2009-07-23 | $70.16 | $243.42 | 2,204,700 | — | — |
| 2009-07-22 | $67.51 | $234.23 | 1,020,400 | — | — |
| 2009-07-21 | $67.30 | $233.50 | 1,179,500 | — | — |
| 2009-07-20 | $67.41 | $233.88 | 1,696,800 | — | — |
| 2009-07-17 | $66.06 | $229.20 | 1,970,100 | — | — |
| 2009-07-16 | $66.90 | $232.11 | 1,546,800 | — | — |
| 2009-07-15 | $66.56 | $230.93 | 2,643,800 | — | — |
| 2009-07-14 | $64.97 | $225.42 | 1,308,400 | — | — |
| 2009-07-13 | $64.75 | $224.65 | 2,629,900 | — | — |
| 2009-07-10 | $62.42 | $216.57 | 1,539,400 | — | — |
| 2009-07-09 | $62.76 | $217.75 | 1,880,100 | — | — |
| 2009-07-08 | $63.42 | $220.04 | 2,693,200 | — | — |
| 2009-07-07 | $63.38 | $219.90 | 2,274,600 | — | — |
| 2009-07-06 | $65.98 | $228.92 | 2,628,300 | — | — |
| 2009-07-02 | $63.51 | $220.35 | 2,468,500 | — | — |
| 2009-07-01 | $66.51 | $230.76 | 1,835,900 | — | — |
| 2009-06-30 | $65.48 | $227.19 | 1,927,500 | — | — |
| 2009-06-29 | $64.56 | $223.99 | 1,663,900 | — | — |
| 2009-06-26 | $64.66 | $224.34 | 3,760,100 | — | — |
| 2009-06-25 | $64.69 | $224.44 | 1,631,300 | — | — |
| 2009-06-24 | $63.92 | $221.77 | 1,938,500 | — | — |
| 2009-06-23 | $62.21 | $215.84 | 1,990,800 | — | — |
| 2009-06-22 | $61.84 | $214.56 | 2,615,900 | — | — |
| 2009-06-19 | $64.71 | $224.51 | 2,472,700 | — | — |
| 2009-06-18 | $64.30 | $223.09 | 2,066,700 | — | — |
| 2009-06-17 | $63.59 | $220.63 | 2,076,600 | — | — |
| 2009-06-16 | $64.62 | $224.20 | 1,676,700 | — | — |
| 2009-06-15 | $64.93 | $225.28 | 2,933,500 | — | — |
| 2009-06-12 | $67.66 | $234.75 | 2,282,000 | — | — |
| 2009-06-11 | $65.61 | $227.64 | 2,424,000 | — | — |
| 2009-06-10 | $66.34 | $228.26 | 3,047,100 | — | — |
| 2009-06-09 | $66.57 | $229.05 | 1,650,800 | — | — |
| 2009-06-08 | $66.27 | $228.02 | 2,184,900 | — | — |
| 2009-06-05 | $66.48 | $228.74 | 2,195,200 | — | — |
| 2009-06-04 | $68.12 | $234.39 | 3,212,400 | — | — |
| 2009-06-03 | $66.15 | $227.61 | 2,618,100 | — | — |
| 2009-06-02 | $65.50 | $225.37 | 2,994,700 | — | — |
| 2009-06-01 | $67.07 | $230.77 | 4,086,700 | — | — |
| 2009-05-29 | $66.61 | $229.19 | 2,887,500 | — | — |
| 2009-05-28 | $65.55 | $225.54 | 3,141,200 | — | — |
| 2009-05-27 | $64.82 | $223.03 | 4,284,500 | — | — |
| 2009-05-26 | $67.35 | $231.74 | 3,783,300 | — | — |
| 2009-05-22 | $64.05 | $220.38 | 2,280,100 | — | — |
| 2009-05-21 | $64.36 | $221.45 | 2,444,400 | — | — |
| 2009-05-20 | $64.36 | $221.45 | 2,618,500 | — | — |
| 2009-05-19 | $64.69 | $222.58 | 2,695,700 | — | — |
| 2009-05-18 | $66.02 | $227.16 | 4,337,800 | — | — |
| 2009-05-15 | $61.40 | $211.26 | 3,432,900 | — | — |
| 2009-05-14 | $63.43 | $218.25 | 3,444,700 | — | — |
| 2009-05-13 | $61.61 | $211.99 | 3,667,700 | — | — |
| 2009-05-12 | $64.30 | $221.24 | 3,628,600 | — | — |
| 2009-05-11 | $62.93 | $216.53 | 3,676,000 | — | — |
| 2009-05-08 | $66.32 | $228.19 | 5,218,500 | — | — |
| 2009-05-07 | $62.80 | $216.08 | 3,839,600 | — | — |
| 2009-05-06 | $65.17 | $224.23 | 4,426,000 | — | — |
| 2009-05-05 | $64.00 | $220.21 | 4,606,700 | — | — |
| 2009-05-04 | $68.75 | $236.55 | 4,628,300 | — | — |
| 2009-05-01 | $64.66 | $222.48 | 3,024,600 | — | — |
| 2009-04-30 | $66.86 | $230.05 | 3,948,100 | — | — |
| 2009-04-29 | $66.40 | $228.47 | 3,678,500 | — | — |
| 2009-04-28 | $63.10 | $217.11 | 3,053,400 | — | — |
| 2009-04-27 | $64.51 | $221.96 | 4,622,300 | — | — |
| 2009-04-24 | $67.06 | $230.74 | 5,303,100 | — | — |
| 2009-04-23 | $63.91 | $219.90 | 3,897,800 | — | — |
| 2009-04-22 | $60.49 | $208.13 | 7,175,100 | — | — |
| 2009-04-21 | $65.27 | $224.58 | 6,554,800 | — | — |
| 2009-04-20 | $59.29 | $204.00 | 4,889,600 | — | — |
| 2009-04-17 | $64.83 | $223.06 | 5,153,800 | — | — |
| 2009-04-16 | $64.59 | $222.24 | 4,994,400 | — | — |
| 2009-04-15 | $63.82 | $219.59 | 5,432,000 | — | — |
| 2009-04-14 | $58.95 | $202.83 | 5,677,900 | — | — |
| 2009-04-13 | $64.45 | $221.76 | 4,881,800 | — | — |
| 2009-04-09 | $65.03 | $223.75 | 6,240,300 | — | — |
| 2009-04-08 | $58.79 | $202.28 | 4,020,400 | — | — |
| 2009-04-07 | $56.92 | $195.85 | 4,855,200 | — | — |
| 2009-04-06 | $62.27 | $214.26 | 4,825,800 | — | — |
| 2009-04-03 | $62.11 | $213.71 | 5,391,700 | — | — |
| 2009-04-02 | $58.38 | $200.87 | 5,115,800 | — | — |
| 2009-04-01 | $54.75 | $188.38 | 3,973,500 | — | — |
| 2009-03-31 | $55.25 | $190.10 | 5,064,900 | — | — |
| 2009-03-30 | $51.74 | $178.03 | 3,929,600 | — | — |
| 2009-03-27 | $54.14 | $186.28 | 2,853,700 | — | — |
| 2009-03-26 | $57.40 | $197.50 | 4,969,300 | — | — |
| 2009-03-25 | $55.04 | $189.38 | 5,425,900 | — | — |
| 2009-03-24 | $54.42 | $187.25 | 5,457,100 | — | — |
| 2009-03-23 | $59.19 | $203.66 | 6,808,700 | — | — |
| 2009-03-20 | $51.54 | $177.34 | 5,499,500 | — | — |
| 2009-03-19 | $55.69 | $191.62 | 4,693,100 | — | — |
| 2009-03-18 | $58.67 | $201.87 | 6,041,400 | — | — |
| 2009-03-17 | $57.10 | $196.47 | 5,208,700 | — | — |
| 2009-03-16 | $52.82 | $181.74 | 4,867,800 | — | — |
| 2009-03-13 | $56.77 | $195.33 | 4,310,200 | — | — |
| 2009-03-12 | $58.07 | $199.81 | 6,439,800 | — | — |
| 2009-03-11 | $54.91 | $187.04 | 6,028,900 | — | — |
| 2009-03-10 | $57.42 | $195.59 | 8,631,800 | — | — |
| 2009-03-09 | $50.30 | $171.34 | 4,683,000 | — | — |
| 2009-03-06 | $48.83 | $166.33 | 6,527,600 | — | — |
| 2009-03-05 | $48.05 | $163.67 | 5,696,000 | — | — |
| 2009-03-04 | $49.95 | $170.14 | 5,144,300 | — | — |
| 2009-03-03 | $50.06 | $170.52 | 5,876,000 | — | — |
| 2009-03-02 | $50.30 | $171.34 | 7,092,000 | — | — |
| 2009-02-27 | $55.48 | $188.98 | 6,486,200 | — | — |
| 2009-02-26 | $52.43 | $178.59 | 4,096,300 | — | — |
| 2009-02-25 | $54.03 | $184.04 | 4,270,200 | — | — |
| 2009-02-24 | $55.83 | $190.17 | 5,107,300 | — | — |
| 2009-02-23 | $51.37 | $174.98 | 4,017,200 | — | — |
| 2009-02-20 | $55.07 | $187.59 | 6,098,400 | — | — |
| 2009-02-19 | $51.56 | $175.63 | 4,663,300 | — | — |
| 2009-02-18 | $55.14 | $187.82 | 2,838,000 | — | — |
| 2009-02-17 | $54.00 | $183.94 | 4,841,100 | — | — |
| 2009-02-13 | $57.52 | $195.93 | 3,409,000 | — | — |
| 2009-02-12 | $61.92 | $210.92 | 3,952,900 | — | — |
| 2009-02-11 | $62.03 | $211.29 | 2,917,400 | — | — |
| 2009-02-10 | $60.39 | $205.71 | 3,541,600 | — | — |
| 2009-02-09 | $65.75 | $223.96 | 1,928,400 | — | — |
| 2009-02-06 | $65.01 | $221.44 | 3,910,000 | — | — |
| 2009-02-05 | $61.73 | $210.27 | 3,959,000 | — | — |
| 2009-02-04 | $62.59 | $213.20 | 3,075,700 | — | — |
| 2009-02-03 | $62.45 | $212.72 | 3,446,300 | — | — |
| 2009-02-02 | $63.58 | $216.57 | 3,641,700 | — | — |
| 2009-01-30 | $61.87 | $210.75 | 4,851,100 | — | — |
| 2009-01-29 | $63.67 | $216.88 | 5,094,300 | — | — |
| 2009-01-28 | $69.99 | $238.41 | 4,574,100 | — | — |
| 2009-01-27 | $65.38 | $222.70 | 2,366,500 | — | — |
| 2009-01-26 | $64.11 | $218.38 | 3,165,100 | — | — |
| 2009-01-23 | $63.87 | $217.56 | 3,067,200 | — | — |
| 2009-01-22 | $61.79 | $210.48 | 4,120,800 | — | — |
| 2009-01-21 | $66.59 | $226.83 | 4,277,600 | — | — |
| 2009-01-20 | $59.92 | $204.11 | 4,319,300 | — | — |
| 2009-01-16 | $67.34 | $229.38 | 2,935,100 | — | — |
| 2009-01-15 | $64.59 | $220.01 | 3,122,000 | — | — |
| 2009-01-14 | $62.93 | $214.36 | 2,871,600 | — | — |
| 2009-01-13 | $64.82 | $220.80 | 2,925,400 | — | — |
| 2009-01-12 | $63.74 | $217.12 | 2,890,500 | — | — |
| 2009-01-09 | $65.61 | $223.49 | 2,643,000 | — | — |
| 2009-01-08 | $67.65 | $230.44 | 2,759,000 | — | — |
| 2009-01-07 | $69.26 | $235.92 | 2,763,800 | — | — |
| 2009-01-06 | $74.08 | $252.34 | 3,653,500 | — | — |
| 2009-01-05 | $72.09 | $245.56 | 3,061,600 | — | — |
| 2009-01-02 | $75.58 | $257.45 | 1,928,000 | — | — |