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
- 1993-05-28 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 | $82.80 | $105.82 | 2,051,300 | — | — |
| 2009-12-30 | $83.61 | $106.86 | 2,229,600 | — | — |
| 2009-12-29 | $84.05 | $107.42 | 2,289,900 | — | — |
| 2009-12-28 | $85.00 | $108.63 | 2,661,700 | — | — |
| 2009-12-24 | $84.31 | $107.75 | 893,600 | — | — |
| 2009-12-23 | $84.24 | $107.66 | 2,681,000 | — | — |
| 2009-12-22 | $82.87 | $105.91 | 4,043,300 | — | — |
| 2009-12-21 | $83.69 | $106.96 | 3,418,000 | — | — |
| 2009-12-18 | $82.59 | $105.55 | 4,014,100 | — | — |
| 2009-12-17 | $82.83 | $105.86 | 2,900,600 | — | — |
| 2009-12-16 | $84.17 | $107.57 | 3,956,500 | — | — |
| 2009-12-15 | $83.36 | $106.54 | 6,257,500 | — | — |
| 2009-12-14 | $81.38 | $104.01 | 3,953,500 | — | — |
| 2009-12-11 | $80.27 | $102.59 | 3,650,900 | — | — |
| 2009-12-10 | $80.70 | $103.14 | 4,430,700 | — | — |
| 2009-12-09 | $80.16 | $102.45 | 5,973,600 | — | — |
| 2009-12-08 | $79.15 | $101.16 | 9,074,400 | — | — |
| 2009-12-07 | $83.00 | $106.08 | 4,681,900 | — | — |
| 2009-12-04 | $83.00 | $106.08 | 5,424,200 | — | — |
| 2009-12-03 | $84.22 | $107.63 | 4,868,500 | — | — |
| 2009-12-02 | $86.07 | $110.00 | 3,033,300 | — | — |
| 2009-12-01 | $86.60 | $110.68 | 2,789,700 | — | — |
| 2009-11-30 | $85.39 | $109.13 | 3,929,700 | — | — |
| 2009-11-27 | $84.91 | $108.52 | 1,790,000 | — | — |
| 2009-11-25 | $86.36 | $110.37 | 3,316,500 | — | — |
| 2009-11-24 | $85.43 | $109.18 | 2,351,500 | — | — |
| 2009-11-23 | $85.00 | $108.63 | 5,470,100 | — | — |
| 2009-11-20 | $83.80 | $107.10 | 5,244,700 | — | — |
| 2009-11-19 | $85.22 | $108.91 | 4,127,300 | — | — |
| 2009-11-18 | $87.29 | $111.56 | 3,961,900 | — | — |
| 2009-11-17 | $89.07 | $113.83 | 2,812,900 | — | — |
| 2009-11-16 | $89.52 | $114.41 | 4,256,700 | — | — |
| 2009-11-13 | $87.31 | $111.58 | 3,143,800 | — | — |
| 2009-11-12 | $87.37 | $111.66 | 3,562,300 | — | — |
| 2009-11-11 | $89.83 | $114.80 | 3,854,200 | — | — |
| 2009-11-10 | $88.50 | $113.10 | 2,797,800 | — | — |
| 2009-11-09 | $88.15 | $112.66 | 3,727,900 | — | — |
| 2009-11-06 | $85.40 | $109.14 | 2,946,900 | — | — |
| 2009-11-05 | $85.83 | $109.69 | 2,728,300 | — | — |
| 2009-11-04 | $84.41 | $107.88 | 6,202,800 | — | — |
| 2009-11-03 | $85.91 | $109.79 | 7,960,500 | — | — |
| 2009-11-02 | $84.24 | $107.66 | 4,849,200 | — | — |
| 2009-10-30 | $83.91 | $107.24 | 5,374,700 | — | — |
| 2009-10-29 | $86.84 | $110.98 | 4,147,100 | — | — |
| 2009-10-28 | $83.76 | $107.05 | 5,641,800 | — | — |
| 2009-10-27 | $87.38 | $111.67 | 5,493,500 | — | — |
| 2009-10-26 | $88.14 | $112.64 | 4,616,400 | — | — |
| 2009-10-23 | $89.86 | $114.84 | 6,602,300 | — | — |
| 2009-10-22 | $92.75 | $118.54 | 3,779,000 | — | — |
| 2009-10-21 | $91.58 | $117.04 | 4,759,700 | — | — |
| 2009-10-20 | $91.33 | $116.72 | 4,054,300 | — | — |
| 2009-10-19 | $92.70 | $118.47 | 3,664,900 | — | — |
| 2009-10-16 | $91.08 | $116.40 | 5,275,500 | — | — |
| 2009-10-15 | $91.48 | $116.91 | 4,650,000 | — | — |
| 2009-10-14 | $90.29 | $115.39 | 4,146,700 | — | — |
| 2009-10-13 | $88.18 | $112.70 | 5,758,800 | — | — |
| 2009-10-12 | $89.75 | $114.70 | 4,261,600 | — | — |
| 2009-10-09 | $90.28 | $115.38 | 4,835,700 | — | — |
| 2009-10-08 | $92.11 | $117.72 | 8,547,800 | — | — |
| 2009-10-07 | $87.69 | $112.07 | 4,482,100 | — | — |
| 2009-10-06 | $85.61 | $109.41 | 3,112,100 | — | — |
| 2009-10-05 | $83.46 | $106.66 | 2,454,400 | — | — |
| 2009-10-02 | $81.90 | $104.67 | 3,182,300 | — | — |
| 2009-10-01 | $82.89 | $105.94 | 4,293,600 | — | — |
| 2009-09-30 | $85.53 | $109.31 | 4,818,400 | — | — |
| 2009-09-29 | $85.54 | $109.32 | 3,144,700 | — | — |
| 2009-09-28 | $84.35 | $107.80 | 2,249,100 | — | — |
| 2009-09-25 | $83.19 | $106.32 | 2,980,600 | — | — |
| 2009-09-24 | $83.23 | $106.37 | 4,017,400 | — | — |
| 2009-09-23 | $84.63 | $108.16 | 4,076,700 | — | — |
| 2009-09-22 | $87.11 | $111.33 | 3,354,800 | — | — |
| 2009-09-21 | $84.59 | $108.11 | 3,961,000 | — | — |
| 2009-09-18 | $86.45 | $110.48 | 4,949,000 | — | — |
| 2009-09-17 | $85.15 | $108.82 | 4,352,700 | — | — |
| 2009-09-16 | $85.68 | $109.50 | 5,460,800 | — | — |
| 2009-09-15 | $83.33 | $106.50 | 5,202,400 | — | — |
| 2009-09-14 | $81.91 | $104.68 | 3,159,500 | — | — |
| 2009-09-11 | $81.49 | $104.15 | 4,982,400 | — | — |
| 2009-09-10 | $81.37 | $103.99 | 5,918,700 | — | — |
| 2009-09-09 | $79.94 | $102.17 | 4,788,100 | — | — |
| 2009-09-08 | $80.15 | $102.43 | 6,224,800 | — | — |
| 2009-09-04 | $76.94 | $98.33 | 3,314,400 | — | — |
| 2009-09-03 | $75.23 | $96.15 | 4,097,700 | — | — |
| 2009-09-02 | $74.39 | $95.07 | 5,509,200 | — | — |
| 2009-09-01 | $74.93 | $95.76 | 3,995,200 | — | — |
| 2009-08-31 | $75.84 | $96.93 | 2,938,400 | — | — |
| 2009-08-28 | $77.56 | $99.12 | 3,170,900 | — | — |
| 2009-08-27 | $77.34 | $98.84 | 3,315,300 | — | — |
| 2009-08-26 | $76.56 | $97.85 | 3,782,500 | — | — |
| 2009-08-25 | $77.19 | $98.65 | 4,071,000 | — | — |
| 2009-08-24 | $78.61 | $100.47 | 3,793,000 | — | — |
| 2009-08-21 | $77.53 | $99.09 | 4,384,100 | — | — |
| 2009-08-20 | $75.35 | $96.30 | 3,855,300 | — | — |
| 2009-08-19 | $74.59 | $95.33 | 4,818,700 | — | — |
| 2009-08-18 | $73.87 | $94.41 | 3,561,500 | — | — |
| 2009-08-17 | $72.51 | $92.67 | 3,927,200 | — | — |
| 2009-08-14 | $75.56 | $96.57 | 4,325,000 | — | — |
| 2009-08-13 | $77.49 | $99.03 | 4,790,700 | — | — |
| 2009-08-12 | $75.31 | $96.25 | 3,838,200 | — | — |
| 2009-08-11 | $74.27 | $94.92 | 4,313,000 | — | — |
| 2009-08-10 | $75.79 | $96.86 | 4,050,500 | — | — |
| 2009-08-07 | $75.06 | $95.93 | 6,351,000 | — | — |
| 2009-08-06 | $77.11 | $98.55 | 3,506,600 | — | — |
| 2009-08-05 | $77.60 | $99.17 | 8,553,000 | — | — |
| 2009-08-04 | $80.33 | $102.66 | 4,692,500 | — | — |
| 2009-08-03 | $82.06 | $104.87 | 4,379,400 | — | — |
| 2009-07-31 | $79.69 | $101.85 | 4,179,800 | — | — |
| 2009-07-30 | $78.68 | $100.55 | 5,127,600 | — | — |
| 2009-07-29 | $77.99 | $99.67 | 6,131,200 | — | — |
| 2009-07-28 | $80.65 | $103.07 | 4,499,700 | — | — |
| 2009-07-27 | $81.73 | $104.45 | 4,576,900 | — | — |
| 2009-07-24 | $81.97 | $104.76 | 4,768,200 | — | — |
| 2009-07-23 | $79.94 | $102.17 | 5,349,000 | — | — |
| 2009-07-22 | $77.28 | $98.77 | 4,629,700 | — | — |
| 2009-07-21 | $77.67 | $99.26 | 6,505,700 | — | — |
| 2009-07-20 | $75.45 | $96.43 | 4,213,900 | — | — |
| 2009-07-17 | $74.34 | $95.01 | 3,999,400 | — | — |
| 2009-07-16 | $73.52 | $93.96 | 4,051,000 | — | — |
| 2009-07-15 | $72.54 | $92.71 | 4,496,300 | — | — |
| 2009-07-14 | $70.41 | $89.99 | 3,543,200 | — | — |
| 2009-07-13 | $69.70 | $89.08 | 3,870,200 | — | — |
| 2009-07-10 | $69.03 | $88.22 | 4,374,400 | — | — |
| 2009-07-09 | $68.28 | $87.26 | 6,574,400 | — | — |
| 2009-07-08 | $67.42 | $86.16 | 7,771,600 | — | — |
| 2009-07-07 | $67.31 | $86.02 | 5,807,900 | — | — |
| 2009-07-06 | $69.97 | $89.42 | 7,348,900 | — | — |
| 2009-07-02 | $70.74 | $90.41 | 5,730,000 | — | — |
| 2009-07-01 | $73.47 | $93.90 | 4,512,400 | — | — |
| 2009-06-30 | $74.29 | $94.94 | 5,036,200 | — | — |
| 2009-06-29 | $75.72 | $96.77 | 3,944,000 | — | — |
| 2009-06-26 | $75.88 | $96.98 | 4,786,700 | — | — |
| 2009-06-25 | $76.03 | $97.17 | 5,048,600 | — | — |
| 2009-06-24 | $73.33 | $93.72 | 5,249,400 | — | — |
| 2009-06-23 | $72.98 | $93.27 | 4,892,700 | — | — |
| 2009-06-22 | $72.36 | $92.48 | 6,058,900 | — | — |
| 2009-06-19 | $77.01 | $98.42 | 4,389,900 | — | — |
| 2009-06-18 | $77.27 | $98.75 | 4,005,600 | — | — |
| 2009-06-17 | $77.58 | $99.15 | 7,326,700 | — | — |
| 2009-06-16 | $78.76 | $100.66 | 4,940,700 | — | — |
| 2009-06-15 | $80.66 | $103.09 | 4,706,500 | — | — |
| 2009-06-12 | $82.58 | $105.54 | 4,269,800 | — | — |
| 2009-06-11 | $84.65 | $108.18 | 6,338,200 | — | — |
| 2009-06-10 | $83.95 | $107.29 | 5,347,300 | — | — |
| 2009-06-09 | $83.06 | $106.15 | 4,386,500 | — | — |
| 2009-06-08 | $81.43 | $104.07 | 4,325,900 | — | — |
| 2009-06-05 | $82.43 | $105.35 | 5,540,700 | — | — |
| 2009-06-04 | $82.02 | $104.82 | 4,343,000 | — | — |
| 2009-06-03 | $79.87 | $102.08 | 6,422,900 | — | — |
| 2009-06-02 | $83.76 | $107.05 | 5,138,300 | — | — |
| 2009-06-01 | $83.44 | $106.64 | 6,070,400 | — | — |
| 2009-05-29 | $79.48 | $101.58 | 6,194,900 | — | — |
| 2009-05-28 | $78.71 | $100.59 | 7,331,800 | — | — |
| 2009-05-27 | $74.34 | $95.01 | 5,349,800 | — | — |
| 2009-05-26 | $74.20 | $94.83 | 4,529,900 | — | — |
| 2009-05-22 | $71.79 | $91.75 | 4,244,400 | — | — |
| 2009-05-21 | $71.87 | $91.85 | 4,490,700 | — | — |
| 2009-05-20 | $73.11 | $93.44 | 5,393,700 | — | — |
| 2009-05-19 | $72.27 | $92.36 | 4,960,500 | — | — |
| 2009-05-18 | $70.73 | $90.39 | 5,189,300 | — | — |
| 2009-05-15 | $68.36 | $87.37 | 6,522,700 | — | — |
| 2009-05-14 | $70.85 | $90.55 | 5,674,000 | — | — |
| 2009-05-13 | $70.77 | $90.45 | 5,599,500 | — | — |
| 2009-05-12 | $73.94 | $94.50 | 4,583,000 | — | — |
| 2009-05-11 | $73.66 | $94.14 | 4,552,800 | — | — |
| 2009-05-08 | $75.43 | $96.40 | 5,018,400 | — | — |
| 2009-05-07 | $72.91 | $93.18 | 7,015,700 | — | — |
| 2009-05-06 | $74.59 | $95.33 | 8,112,300 | — | — |
| 2009-05-05 | $72.97 | $93.26 | 5,032,500 | — | — |
| 2009-05-04 | $74.00 | $94.57 | 5,866,100 | — | — |
| 2009-05-01 | $70.62 | $90.25 | 4,997,300 | — | — |
| 2009-04-30 | $67.48 | $86.24 | 5,677,300 | — | — |
| 2009-04-29 | $67.27 | $85.97 | 4,246,900 | — | — |
| 2009-04-28 | $65.40 | $83.58 | 3,773,500 | — | — |
| 2009-04-27 | $66.58 | $85.09 | 3,764,500 | — | — |
| 2009-04-24 | $68.20 | $87.16 | 5,630,500 | — | — |
| 2009-04-23 | $65.29 | $83.44 | 5,168,800 | — | — |
| 2009-04-22 | $64.02 | $81.82 | 5,447,600 | — | — |
| 2009-04-21 | $64.37 | $82.27 | 6,879,300 | — | — |
| 2009-04-20 | $64.09 | $81.91 | 5,722,500 | — | — |
| 2009-04-17 | $68.97 | $88.15 | 6,303,800 | — | — |
| 2009-04-16 | $66.83 | $85.41 | 5,577,300 | — | — |
| 2009-04-15 | $66.31 | $84.75 | 4,384,800 | — | — |
| 2009-04-14 | $66.71 | $85.26 | 6,216,200 | — | — |
| 2009-04-13 | $66.48 | $84.96 | 4,436,500 | — | — |
| 2009-04-09 | $66.82 | $85.40 | 6,015,900 | — | — |
| 2009-04-08 | $63.20 | $80.77 | 4,829,300 | — | — |
| 2009-04-07 | $62.58 | $79.98 | 5,037,600 | — | — |
| 2009-04-06 | $64.34 | $82.23 | 3,957,100 | — | — |
| 2009-04-03 | $65.52 | $83.74 | 6,355,400 | — | — |
| 2009-04-02 | $62.62 | $80.03 | 7,411,900 | — | — |
| 2009-04-01 | $59.32 | $75.81 | 5,160,600 | — | — |
| 2009-03-31 | $58.84 | $75.20 | 6,644,200 | — | — |
| 2009-03-30 | $60.10 | $76.81 | 4,757,000 | — | — |
| 2009-03-27 | $61.46 | $78.55 | 6,020,500 | — | — |
| 2009-03-26 | $63.98 | $81.77 | 11,565,500 | — | — |
| 2009-03-25 | $64.55 | $82.50 | 8,260,500 | — | — |
| 2009-03-24 | $63.66 | $81.36 | 5,555,300 | — | — |
| 2009-03-23 | $64.87 | $82.91 | 7,473,400 | — | — |
| 2009-03-20 | $59.63 | $76.21 | 7,225,700 | — | — |
| 2009-03-19 | $61.57 | $78.69 | 10,417,900 | — | — |
| 2009-03-18 | $59.30 | $75.79 | 9,347,300 | — | — |
| 2009-03-17 | $57.67 | $73.70 | 5,270,900 | — | — |
| 2009-03-16 | $56.08 | $71.67 | 7,084,800 | — | — |
| 2009-03-13 | $55.24 | $70.60 | 7,145,300 | — | — |
| 2009-03-12 | $55.81 | $71.33 | 7,603,300 | — | — |
| 2009-03-11 | $53.05 | $67.80 | 8,448,600 | — | — |
| 2009-03-10 | $52.30 | $66.84 | 9,327,800 | — | — |
| 2009-03-09 | $49.73 | $63.56 | 10,064,900 | — | — |
| 2009-03-06 | $51.11 | $65.32 | 10,228,100 | — | — |
| 2009-03-05 | $51.89 | $66.32 | 15,414,400 | — | — |
| 2009-03-04 | $56.44 | $72.13 | 13,523,500 | — | — |
| 2009-03-03 | $55.59 | $71.05 | 9,984,100 | — | — |
| 2009-03-02 | $54.98 | $70.27 | 10,069,800 | — | — |
| 2009-02-27 | $59.77 | $76.39 | 8,893,000 | — | — |
| 2009-02-26 | $59.76 | $76.37 | 8,798,700 | — | — |
| 2009-02-25 | $58.10 | $74.25 | 8,789,300 | — | — |
| 2009-02-24 | $58.15 | $74.32 | 8,543,000 | — | — |
| 2009-02-23 | $55.46 | $70.88 | 8,773,000 | — | — |
| 2009-02-20 | $59.52 | $76.07 | 7,398,800 | — | — |
| 2009-02-19 | $59.62 | $76.20 | 7,439,200 | — | — |
| 2009-02-18 | $57.20 | $73.10 | 6,615,800 | — | — |
| 2009-02-17 | $55.85 | $71.38 | 9,172,500 | — | — |
| 2009-02-13 | $60.15 | $76.87 | 7,476,500 | — | — |
| 2009-02-12 | $60.19 | $76.92 | 8,480,400 | — | — |
| 2009-02-11 | $58.68 | $74.99 | 6,532,600 | — | — |
| 2009-02-10 | $59.26 | $75.74 | 9,364,900 | — | — |
| 2009-02-09 | $60.74 | $77.63 | 10,078,300 | — | — |
| 2009-02-06 | $59.73 | $76.34 | 7,556,000 | — | — |
| 2009-02-05 | $57.85 | $73.93 | 7,428,800 | — | — |
| 2009-02-04 | $55.25 | $70.61 | 7,184,100 | — | — |
| 2009-02-03 | $53.69 | $68.62 | 5,282,100 | — | — |
| 2009-02-02 | $53.64 | $68.55 | 5,548,100 | — | — |
| 2009-01-30 | $54.62 | $69.81 | 7,315,300 | — | — |
| 2009-01-29 | $54.79 | $70.02 | 7,165,400 | — | — |
| 2009-01-28 | $56.61 | $72.35 | 7,867,000 | — | — |
| 2009-01-27 | $54.47 | $69.61 | 5,892,400 | — | — |
| 2009-01-26 | $54.80 | $70.04 | 11,178,300 | — | — |
| 2009-01-23 | $52.22 | $66.74 | 7,969,300 | — | — |
| 2009-01-22 | $49.55 | $63.33 | 7,279,300 | — | — |
| 2009-01-21 | $49.98 | $63.88 | 8,005,000 | — | — |
| 2009-01-20 | $46.39 | $59.29 | 7,580,200 | — | — |
| 2009-01-16 | $50.09 | $64.02 | 6,976,800 | — | — |
| 2009-01-15 | $50.02 | $63.93 | 7,893,400 | — | — |
| 2009-01-14 | $49.60 | $63.39 | 10,454,000 | — | — |
| 2009-01-13 | $52.01 | $66.47 | 8,273,200 | — | — |
| 2009-01-12 | $50.53 | $64.58 | 10,955,800 | — | — |
| 2009-01-09 | $54.50 | $69.65 | 7,602,800 | — | — |
| 2009-01-08 | $56.63 | $72.37 | 8,896,900 | — | — |
| 2009-01-07 | $54.91 | $70.18 | 10,646,300 | — | — |
| 2009-01-06 | $56.92 | $72.74 | 16,355,500 | — | — |
| 2009-01-05 | $54.32 | $69.42 | 14,651,700 | — | — |
| 2009-01-02 | $52.01 | $66.47 | 10,574,700 | — | — |