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
- 1997-06-12 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 | $80.98 | $83.34 | 371,300 | — | — |
| 2009-12-30 | $82.54 | $84.94 | 289,100 | — | — |
| 2009-12-29 | $82.41 | $84.81 | 498,900 | — | — |
| 2009-12-28 | $82.06 | $84.45 | 484,100 | — | — |
| 2009-12-24 | $82.41 | $84.81 | 265,000 | — | — |
| 2009-12-23 | $81.89 | $84.27 | 540,200 | — | — |
| 2009-12-22 | $81.38 | $83.75 | 623,600 | — | — |
| 2009-12-21 | $81.05 | $83.31 | 469,800 | — | — |
| 2009-12-18 | $79.71 | $81.93 | 1,124,700 | — | — |
| 2009-12-17 | $78.92 | $81.12 | 685,200 | — | — |
| 2009-12-16 | $79.83 | $82.05 | 536,000 | — | — |
| 2009-12-15 | $79.94 | $82.17 | 734,900 | — | — |
| 2009-12-14 | $81.87 | $84.15 | 446,000 | — | — |
| 2009-12-11 | $81.20 | $83.46 | 911,700 | — | — |
| 2009-12-10 | $80.12 | $82.35 | 639,400 | — | — |
| 2009-12-09 | $79.16 | $81.36 | 516,100 | — | — |
| 2009-12-08 | $79.31 | $81.52 | 510,400 | — | — |
| 2009-12-07 | $80.25 | $82.48 | 858,200 | — | — |
| 2009-12-04 | $81.56 | $83.83 | 1,655,900 | — | — |
| 2009-12-03 | $80.18 | $82.41 | 1,222,200 | — | — |
| 2009-12-02 | $81.18 | $83.44 | 1,907,000 | — | — |
| 2009-12-01 | $78.80 | $80.99 | 1,463,400 | — | — |
| 2009-11-30 | $76.85 | $78.99 | 1,332,500 | — | — |
| 2009-11-27 | $77.11 | $79.26 | 982,600 | — | — |
| 2009-11-25 | $79.16 | $81.36 | 1,184,600 | — | — |
| 2009-11-24 | $77.62 | $79.78 | 1,327,700 | — | — |
| 2009-11-23 | $78.91 | $81.11 | 1,103,200 | — | — |
| 2009-11-20 | $78.57 | $80.76 | 1,172,900 | — | — |
| 2009-11-19 | $78.71 | $80.90 | 1,301,600 | — | — |
| 2009-11-18 | $79.46 | $81.67 | 1,197,000 | — | — |
| 2009-11-17 | $80.28 | $82.52 | 1,435,700 | — | — |
| 2009-11-16 | $81.79 | $84.07 | 1,169,900 | — | — |
| 2009-11-13 | $80.84 | $83.09 | 1,077,700 | — | — |
| 2009-11-12 | $79.12 | $81.32 | 1,348,500 | — | — |
| 2009-11-11 | $81.51 | $83.78 | 1,378,700 | — | — |
| 2009-11-10 | $80.64 | $82.89 | 2,104,600 | — | — |
| 2009-11-09 | $81.68 | $83.95 | 2,510,300 | — | — |
| 2009-11-06 | $77.99 | $80.16 | 1,653,500 | — | — |
| 2009-11-05 | $77.72 | $79.88 | 1,597,700 | — | — |
| 2009-11-04 | $75.30 | $77.40 | 2,362,100 | — | — |
| 2009-11-03 | $78.47 | $80.66 | 3,979,700 | — | — |
| 2009-11-02 | $76.71 | $78.85 | 1,985,300 | — | — |
| 2009-10-30 | $74.42 | $76.49 | 1,764,900 | — | — |
| 2009-10-29 | $75.94 | $78.05 | 1,585,800 | — | — |
| 2009-10-28 | $71.82 | $73.82 | 1,710,000 | — | — |
| 2009-10-27 | $74.93 | $77.02 | 1,406,300 | — | — |
| 2009-10-26 | $78.29 | $80.47 | 1,170,500 | — | — |
| 2009-10-23 | $78.05 | $80.22 | 781,600 | — | — |
| 2009-10-22 | $78.80 | $80.99 | 1,231,700 | — | — |
| 2009-10-21 | $75.95 | $78.06 | 768,800 | — | — |
| 2009-10-20 | $78.22 | $80.40 | 1,076,700 | — | — |
| 2009-10-19 | $79.10 | $81.30 | 938,300 | — | — |
| 2009-10-16 | $76.91 | $79.05 | 575,600 | — | — |
| 2009-10-15 | $77.70 | $79.86 | 905,400 | — | — |
| 2009-10-14 | $77.91 | $80.08 | 812,400 | — | — |
| 2009-10-13 | $76.03 | $78.15 | 775,200 | — | — |
| 2009-10-12 | $74.94 | $77.03 | 1,173,200 | — | — |
| 2009-10-09 | $76.21 | $78.33 | 723,200 | — | — |
| 2009-10-08 | $75.60 | $77.71 | 1,150,600 | — | — |
| 2009-10-07 | $75.25 | $77.35 | 749,300 | — | — |
| 2009-10-06 | $74.82 | $76.90 | 1,238,500 | — | — |
| 2009-10-05 | $75.75 | $77.86 | 643,600 | — | — |
| 2009-10-02 | $73.28 | $75.32 | 969,200 | — | — |
| 2009-10-01 | $73.81 | $75.87 | 893,000 | — | — |
| 2009-09-30 | $76.62 | $78.75 | 857,400 | — | — |
| 2009-09-29 | $77.38 | $79.53 | 1,965,500 | — | — |
| 2009-09-28 | $74.23 | $76.30 | 583,100 | — | — |
| 2009-09-25 | $72.22 | $74.23 | 1,105,700 | — | — |
| 2009-09-24 | $73.62 | $75.67 | 1,223,100 | — | — |
| 2009-09-23 | $75.65 | $77.76 | 998,400 | — | — |
| 2009-09-22 | $77.40 | $79.50 | 1,441,400 | — | — |
| 2009-09-21 | $76.34 | $78.42 | 1,140,400 | — | — |
| 2009-09-18 | $75.50 | $77.55 | 1,249,100 | — | — |
| 2009-09-17 | $75.52 | $77.57 | 1,775,300 | — | — |
| 2009-09-16 | $74.43 | $76.45 | 2,551,900 | — | — |
| 2009-09-15 | $69.61 | $71.50 | 871,000 | — | — |
| 2009-09-14 | $69.48 | $71.37 | 677,900 | — | — |
| 2009-09-11 | $69.50 | $71.39 | 951,400 | — | — |
| 2009-09-10 | $69.11 | $70.99 | 641,600 | — | — |
| 2009-09-09 | $69.24 | $71.12 | 901,700 | — | — |
| 2009-09-08 | $68.67 | $70.54 | 1,455,200 | — | — |
| 2009-09-04 | $66.75 | $68.56 | 675,300 | — | — |
| 2009-09-03 | $65.94 | $67.73 | 925,200 | — | — |
| 2009-09-02 | $64.16 | $65.90 | 1,053,400 | — | — |
| 2009-09-01 | $64.67 | $66.43 | 1,419,700 | — | — |
| 2009-08-31 | $66.38 | $68.18 | 1,220,000 | — | — |
| 2009-08-28 | $68.72 | $70.59 | 671,600 | — | — |
| 2009-08-27 | $69.13 | $71.01 | 1,181,600 | — | — |
| 2009-08-26 | $68.17 | $70.02 | 1,168,200 | — | — |
| 2009-08-25 | $67.53 | $69.37 | 718,100 | — | — |
| 2009-08-24 | $66.22 | $68.02 | 1,236,700 | — | — |
| 2009-08-21 | $67.03 | $68.85 | 1,591,500 | — | — |
| 2009-08-20 | $67.00 | $68.82 | 1,838,600 | — | — |
| 2009-08-19 | $67.16 | $68.99 | 1,787,000 | — | — |
| 2009-08-18 | $66.78 | $68.60 | 1,525,200 | — | — |
| 2009-08-17 | $64.38 | $66.13 | 1,931,200 | — | — |
| 2009-08-14 | $65.46 | $67.24 | 1,213,800 | — | — |
| 2009-08-13 | $66.94 | $68.76 | 1,590,500 | — | — |
| 2009-08-12 | $68.41 | $70.27 | 1,117,700 | — | — |
| 2009-08-11 | $68.68 | $70.55 | 2,150,900 | — | — |
| 2009-08-10 | $68.24 | $70.09 | 2,354,900 | — | — |
| 2009-08-07 | $71.09 | $73.02 | 2,667,100 | — | — |
| 2009-08-06 | $68.81 | $70.68 | 2,140,200 | — | — |
| 2009-08-05 | $68.31 | $70.17 | 3,235,700 | — | — |
| 2009-08-04 | $63.79 | $65.52 | 1,791,100 | — | — |
| 2009-08-03 | $64.58 | $66.34 | 800,300 | — | — |
| 2009-07-31 | $63.05 | $64.76 | 930,500 | — | — |
| 2009-07-30 | $63.05 | $64.76 | 1,132,000 | — | — |
| 2009-07-29 | $61.41 | $63.08 | 1,034,900 | — | — |
| 2009-07-28 | $61.53 | $63.20 | 1,165,000 | — | — |
| 2009-07-27 | $62.02 | $63.71 | 1,184,800 | — | — |
| 2009-07-24 | $61.52 | $63.19 | 881,300 | — | — |
| 2009-07-23 | $61.22 | $62.88 | 1,864,300 | — | — |
| 2009-07-22 | $58.13 | $59.71 | 1,400,200 | — | — |
| 2009-07-21 | $57.05 | $58.60 | 1,364,800 | — | — |
| 2009-07-20 | $56.43 | $57.96 | 967,500 | — | — |
| 2009-07-17 | $55.53 | $57.04 | 1,548,400 | — | — |
| 2009-07-16 | $54.97 | $56.46 | 1,167,400 | — | — |
| 2009-07-15 | $54.28 | $55.76 | 1,197,100 | — | — |
| 2009-07-14 | $52.14 | $53.56 | 826,800 | — | — |
| 2009-07-13 | $51.12 | $52.51 | 1,097,200 | — | — |
| 2009-07-10 | $50.54 | $51.91 | 908,800 | — | — |
| 2009-07-09 | $50.24 | $51.61 | 1,131,700 | — | — |
| 2009-07-08 | $50.58 | $51.95 | 1,527,000 | — | — |
| 2009-07-07 | $49.36 | $50.70 | 1,375,300 | — | — |
| 2009-07-06 | $50.58 | $51.95 | 1,247,500 | — | — |
| 2009-07-02 | $51.60 | $53.00 | 981,100 | — | — |
| 2009-07-01 | $53.64 | $55.10 | 887,800 | — | — |
| 2009-06-30 | $53.54 | $55.00 | 1,268,600 | — | — |
| 2009-06-29 | $54.13 | $55.60 | 960,700 | — | — |
| 2009-06-26 | $53.83 | $55.29 | 1,194,300 | — | — |
| 2009-06-25 | $54.19 | $55.66 | 2,742,700 | — | — |
| 2009-06-24 | $50.99 | $52.38 | 1,504,400 | — | — |
| 2009-06-23 | $49.91 | $51.22 | 1,147,700 | — | — |
| 2009-06-22 | $51.12 | $52.46 | 1,607,100 | — | — |
| 2009-06-19 | $52.28 | $53.65 | 1,526,300 | — | — |
| 2009-06-18 | $50.82 | $52.15 | 1,067,300 | — | — |
| 2009-06-17 | $51.23 | $52.57 | 1,796,900 | — | — |
| 2009-06-16 | $51.98 | $53.34 | 1,632,900 | — | — |
| 2009-06-15 | $54.10 | $55.51 | 2,113,100 | — | — |
| 2009-06-12 | $53.45 | $54.85 | 1,468,600 | — | — |
| 2009-06-11 | $54.52 | $55.95 | 1,383,400 | — | — |
| 2009-06-10 | $55.93 | $57.39 | 1,368,400 | — | — |
| 2009-06-09 | $56.63 | $58.11 | 1,457,900 | — | — |
| 2009-06-08 | $55.86 | $57.32 | 1,945,400 | — | — |
| 2009-06-05 | $56.39 | $57.86 | 1,857,000 | — | — |
| 2009-06-04 | $56.86 | $58.35 | 2,213,200 | — | — |
| 2009-06-03 | $58.55 | $60.08 | 2,102,100 | — | — |
| 2009-06-02 | $58.60 | $60.13 | 2,591,200 | — | — |
| 2009-06-01 | $58.58 | $60.11 | 3,651,400 | — | — |
| 2009-05-29 | $53.82 | $55.23 | 2,381,800 | — | — |
| 2009-05-28 | $53.16 | $54.55 | 2,731,200 | — | — |
| 2009-05-27 | $54.03 | $55.44 | 7,165,000 | — | — |
| 2009-05-26 | $54.38 | $55.80 | 3,206,300 | — | — |
| 2009-05-22 | $50.02 | $51.33 | 1,467,900 | — | — |
| 2009-05-21 | $48.95 | $50.23 | 1,650,400 | — | — |
| 2009-05-20 | $50.04 | $51.35 | 1,946,800 | — | — |
| 2009-05-19 | $50.52 | $51.84 | 1,606,400 | — | — |
| 2009-05-18 | $49.86 | $51.16 | 2,040,400 | — | — |
| 2009-05-15 | $46.73 | $47.95 | 1,596,400 | — | — |
| 2009-05-14 | $46.14 | $47.35 | 1,869,400 | — | — |
| 2009-05-13 | $45.47 | $46.66 | 2,806,900 | — | — |
| 2009-05-12 | $48.92 | $50.20 | 2,081,900 | — | — |
| 2009-05-11 | $49.38 | $50.67 | 2,579,400 | — | — |
| 2009-05-08 | $51.60 | $52.95 | 1,241,600 | — | — |
| 2009-05-07 | $52.00 | $53.36 | 1,978,200 | — | — |
| 2009-05-06 | $53.90 | $55.31 | 2,063,200 | — | — |
| 2009-05-05 | $54.48 | $55.90 | 1,501,200 | — | — |
| 2009-05-04 | $53.36 | $54.76 | 2,009,700 | — | — |
| 2009-05-01 | $53.95 | $55.36 | 1,517,200 | — | — |
| 2009-04-30 | $53.84 | $55.25 | 1,711,100 | — | — |
| 2009-04-29 | $52.72 | $54.10 | 1,295,100 | — | — |
| 2009-04-28 | $53.09 | $54.48 | 951,000 | — | — |
| 2009-04-27 | $52.27 | $53.64 | 1,095,900 | — | — |
| 2009-04-24 | $53.68 | $55.08 | 1,861,800 | — | — |
| 2009-04-23 | $51.68 | $53.03 | 1,880,700 | — | — |
| 2009-04-22 | $53.37 | $54.77 | 2,389,500 | — | — |
| 2009-04-21 | $49.78 | $51.08 | 1,607,000 | — | — |
| 2009-04-20 | $47.52 | $48.76 | 1,434,700 | — | — |
| 2009-04-17 | $51.09 | $52.43 | 922,300 | — | — |
| 2009-04-16 | $49.84 | $51.14 | 1,222,000 | — | — |
| 2009-04-15 | $49.20 | $50.49 | 2,457,700 | — | — |
| 2009-04-14 | $50.10 | $51.41 | 1,676,000 | — | — |
| 2009-04-13 | $51.51 | $52.86 | 2,444,600 | — | — |
| 2009-04-09 | $48.73 | $50.00 | 1,668,200 | — | — |
| 2009-04-08 | $45.26 | $46.44 | 1,184,500 | — | — |
| 2009-04-07 | $42.81 | $43.93 | 1,305,000 | — | — |
| 2009-04-06 | $45.06 | $46.24 | 2,066,400 | — | — |
| 2009-04-03 | $47.22 | $48.45 | 912,300 | — | — |
| 2009-04-02 | $46.08 | $47.29 | 1,824,100 | — | — |
| 2009-04-01 | $43.03 | $44.16 | 1,311,900 | — | — |
| 2009-03-31 | $42.25 | $43.36 | 1,025,800 | — | — |
| 2009-03-30 | $42.57 | $43.68 | 1,238,100 | — | — |
| 2009-03-27 | $44.28 | $45.44 | 1,563,900 | — | — |
| 2009-03-26 | $44.62 | $45.79 | 1,826,700 | — | — |
| 2009-03-25 | $42.27 | $43.38 | 1,719,700 | — | — |
| 2009-03-24 | $41.18 | $42.21 | 2,065,300 | — | — |
| 2009-03-23 | $40.99 | $42.01 | 1,459,200 | — | — |
| 2009-03-20 | $37.80 | $38.74 | 1,525,800 | — | — |
| 2009-03-19 | $39.49 | $40.47 | 2,154,700 | — | — |
| 2009-03-18 | $40.17 | $41.17 | 4,006,900 | — | — |
| 2009-03-17 | $37.52 | $38.45 | 1,238,400 | — | — |
| 2009-03-16 | $35.88 | $36.77 | 1,365,300 | — | — |
| 2009-03-13 | $36.73 | $37.64 | 1,318,800 | — | — |
| 2009-03-12 | $35.96 | $36.86 | 2,128,600 | — | — |
| 2009-03-11 | $35.55 | $36.44 | 1,303,900 | — | — |
| 2009-03-10 | $34.82 | $35.69 | 1,899,400 | — | — |
| 2009-03-09 | $31.94 | $32.74 | 1,422,300 | — | — |
| 2009-03-06 | $32.54 | $33.35 | 2,367,100 | — | — |
| 2009-03-05 | $32.39 | $33.20 | 2,137,700 | — | — |
| 2009-03-04 | $34.01 | $34.86 | 1,741,300 | — | — |
| 2009-03-03 | $32.27 | $33.07 | 2,282,700 | — | — |
| 2009-03-02 | $32.85 | $33.67 | 1,807,800 | — | — |
| 2009-02-27 | $34.47 | $35.33 | 1,522,700 | — | — |
| 2009-02-26 | $33.88 | $34.72 | 2,279,600 | — | — |
| 2009-02-25 | $35.48 | $36.36 | 2,040,700 | — | — |
| 2009-02-24 | $35.95 | $36.85 | 2,230,300 | — | — |
| 2009-02-23 | $33.82 | $34.66 | 2,320,700 | — | — |
| 2009-02-20 | $35.56 | $36.45 | 1,884,600 | — | — |
| 2009-02-19 | $35.94 | $36.84 | 1,536,600 | — | — |
| 2009-02-18 | $36.12 | $37.02 | 2,072,300 | — | — |
| 2009-02-17 | $35.97 | $36.87 | 2,808,500 | — | — |
| 2009-02-13 | $37.27 | $38.20 | 1,370,300 | — | — |
| 2009-02-12 | $38.29 | $39.24 | 1,848,500 | — | — |
| 2009-02-11 | $38.27 | $39.22 | 2,369,300 | — | — |
| 2009-02-10 | $38.91 | $39.88 | 2,606,700 | — | — |
| 2009-02-09 | $40.14 | $41.14 | 3,098,000 | — | — |
| 2009-02-06 | $42.01 | $43.06 | 2,533,800 | — | — |
| 2009-02-05 | $40.37 | $41.38 | 2,575,400 | — | — |
| 2009-02-04 | $38.63 | $39.59 | 4,676,600 | — | — |
| 2009-02-03 | $39.70 | $40.69 | 3,859,200 | — | — |
| 2009-02-02 | $38.87 | $39.84 | 2,997,900 | — | — |
| 2009-01-30 | $41.03 | $42.05 | 3,535,900 | — | — |
| 2009-01-29 | $40.45 | $41.46 | 2,383,900 | — | — |
| 2009-01-28 | $43.21 | $44.29 | 2,522,200 | — | — |
| 2009-01-27 | $40.62 | $41.63 | 1,949,300 | — | — |
| 2009-01-26 | $39.98 | $40.98 | 2,235,300 | — | — |
| 2009-01-23 | $38.06 | $39.01 | 1,258,500 | — | — |
| 2009-01-22 | $38.44 | $39.40 | 2,678,600 | — | — |
| 2009-01-21 | $38.31 | $39.26 | 2,176,000 | — | — |
| 2009-01-20 | $37.25 | $38.18 | 3,160,200 | — | — |
| 2009-01-16 | $41.13 | $42.15 | 1,839,000 | — | — |
| 2009-01-15 | $40.39 | $41.40 | 2,130,100 | — | — |
| 2009-01-14 | $39.96 | $40.96 | 1,976,100 | — | — |
| 2009-01-13 | $41.02 | $42.04 | 1,761,500 | — | — |
| 2009-01-12 | $40.78 | $41.80 | 1,541,900 | — | — |
| 2009-01-09 | $41.74 | $42.78 | 1,560,300 | — | — |
| 2009-01-08 | $45.33 | $46.46 | 1,333,800 | — | — |
| 2009-01-07 | $46.06 | $47.21 | 1,083,400 | — | — |
| 2009-01-06 | $47.30 | $48.48 | 1,272,600 | — | — |
| 2009-01-05 | $47.52 | $48.70 | 1,557,900 | — | — |
| 2009-01-02 | $47.43 | $48.61 | 1,075,000 | — | — |