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
- 1984-03-12 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 | $60.11 | $212.24 | 674,344 | — | — |
| 2009-12-30 | $60.66 | $214.18 | 680,875 | — | — |
| 2009-12-29 | $60.79 | $214.64 | 921,741 | — | — |
| 2009-12-28 | $60.86 | $214.89 | 470,089 | — | — |
| 2009-12-24 | $60.83 | $214.79 | 242,748 | — | — |
| 2009-12-23 | $60.45 | $213.44 | 1,138,585 | — | — |
| 2009-12-22 | $59.94 | $211.64 | 1,283,667 | — | — |
| 2009-12-21 | $59.24 | $209.17 | 1,488,461 | — | — |
| 2009-12-18 | $58.07 | $205.04 | 1,653,325 | — | — |
| 2009-12-17 | $58.15 | $205.32 | 1,727,384 | — | — |
| 2009-12-16 | $59.57 | $210.34 | 1,529,480 | — | — |
| 2009-12-15 | $59.07 | $208.57 | 1,105,983 | — | — |
| 2009-12-14 | $59.77 | $211.04 | 1,087,934 | — | — |
| 2009-12-11 | $59.29 | $209.35 | 731,877 | — | — |
| 2009-12-10 | $59.44 | $209.88 | 1,273,903 | — | — |
| 2009-12-09 | $59.59 | $210.41 | 1,639,050 | — | — |
| 2009-12-08 | $59.32 | $209.45 | 1,548,284 | — | — |
| 2009-12-07 | $60.83 | $214.79 | 925,177 | — | — |
| 2009-12-04 | $61.14 | $215.88 | 1,580,444 | — | — |
| 2009-12-03 | $60.80 | $214.68 | 1,945,371 | — | — |
| 2009-12-02 | $60.93 | $215.14 | 1,148,026 | — | — |
| 2009-12-01 | $61.03 | $215.49 | 1,242,843 | — | — |
| 2009-11-30 | $59.76 | $211.01 | 1,464,810 | — | — |
| 2009-11-27 | $60.74 | $214.47 | 834,085 | — | — |
| 2009-11-25 | $62.26 | $219.83 | 1,574,648 | — | — |
| 2009-11-24 | $61.96 | $218.78 | 1,110,876 | — | — |
| 2009-11-23 | $61.84 | $218.35 | 1,481,313 | — | — |
| 2009-11-20 | $60.66 | $214.18 | 1,289,194 | — | — |
| 2009-11-19 | $61.78 | $218.14 | 1,079,996 | — | — |
| 2009-11-18 | $62.86 | $221.95 | 999,733 | — | — |
| 2009-11-17 | $63.18 | $223.08 | 822,225 | — | — |
| 2009-11-16 | $62.88 | $222.02 | 1,229,809 | — | — |
| 2009-11-13 | $62.14 | $219.41 | 1,298,279 | — | — |
| 2009-11-12 | $61.24 | $216.23 | 1,236,785 | — | — |
| 2009-11-11 | $62.20 | $219.62 | 1,678,176 | — | — |
| 2009-11-10 | $62.19 | $219.59 | 1,428,710 | — | — |
| 2009-11-09 | $62.07 | $219.16 | 1,638,649 | — | — |
| 2009-11-06 | $60.33 | $213.02 | 1,033,937 | — | — |
| 2009-11-05 | $60.49 | $213.58 | 1,062,956 | — | — |
| 2009-11-04 | $59.37 | $209.63 | 1,982,311 | — | — |
| 2009-11-03 | $60.08 | $209.17 | 2,428,241 | — | — |
| 2009-11-02 | $59.35 | $206.63 | 3,707,781 | — | — |
| 2009-10-30 | $59.41 | $206.84 | 2,196,594 | — | — |
| 2009-10-29 | $61.36 | $213.63 | 3,018,753 | — | — |
| 2009-10-28 | $61.82 | $215.23 | 1,679,600 | — | — |
| 2009-10-27 | $62.76 | $218.50 | 2,676,720 | — | — |
| 2009-10-26 | $61.78 | $215.09 | 2,368,272 | — | — |
| 2009-10-23 | $62.15 | $216.38 | 2,643,492 | — | — |
| 2009-10-22 | $63.06 | $219.55 | 1,669,524 | — | — |
| 2009-10-21 | $62.73 | $218.40 | 1,956,427 | — | — |
| 2009-10-20 | $62.34 | $217.04 | 1,597,085 | — | — |
| 2009-10-19 | $62.37 | $217.14 | 1,281,529 | — | — |
| 2009-10-16 | $61.39 | $213.73 | 1,715,601 | — | — |
| 2009-10-15 | $60.48 | $210.56 | 1,430,647 | — | — |
| 2009-10-14 | $59.96 | $208.75 | 920,564 | — | — |
| 2009-10-13 | $58.21 | $202.66 | 1,333,653 | — | — |
| 2009-10-12 | $57.87 | $201.48 | 622,845 | — | — |
| 2009-10-09 | $57.35 | $199.67 | 1,229,487 | — | — |
| 2009-10-08 | $57.09 | $198.76 | 1,284,241 | — | — |
| 2009-10-07 | $56.83 | $197.86 | 1,190,314 | — | — |
| 2009-10-06 | $57.08 | $198.73 | 1,653,855 | — | — |
| 2009-10-05 | $55.90 | $194.62 | 2,270,732 | — | — |
| 2009-10-02 | $55.56 | $193.43 | 1,594,136 | — | — |
| 2009-10-01 | $55.74 | $194.06 | 1,541,269 | — | — |
| 2009-09-30 | $57.19 | $199.11 | 1,346,444 | — | — |
| 2009-09-29 | $57.79 | $201.20 | 904,307 | — | — |
| 2009-09-28 | $58.22 | $202.70 | 742,376 | — | — |
| 2009-09-25 | $57.55 | $200.36 | 1,219,710 | — | — |
| 2009-09-24 | $57.79 | $201.20 | 1,502,139 | — | — |
| 2009-09-23 | $58.65 | $204.19 | 1,560,094 | — | — |
| 2009-09-22 | $59.60 | $207.50 | 931,598 | — | — |
| 2009-09-21 | $58.71 | $204.40 | 743,067 | — | — |
| 2009-09-18 | $58.70 | $204.37 | 1,086,419 | — | — |
| 2009-09-17 | $58.70 | $204.37 | 2,252,069 | — | — |
| 2009-09-16 | $58.76 | $204.58 | 1,240,405 | — | — |
| 2009-09-15 | $58.36 | $203.18 | 2,060,556 | — | — |
| 2009-09-14 | $58.10 | $202.28 | 1,163,264 | — | — |
| 2009-09-11 | $57.89 | $201.55 | 1,822,505 | — | — |
| 2009-09-10 | $58.60 | $204.02 | 1,509,781 | — | — |
| 2009-09-09 | $57.97 | $201.83 | 2,157,515 | — | — |
| 2009-09-08 | $56.94 | $198.24 | 1,321,937 | — | — |
| 2009-09-04 | $55.68 | $193.85 | 1,379,742 | — | — |
| 2009-09-03 | $55.25 | $192.36 | 1,140,712 | — | — |
| 2009-09-02 | $55.18 | $192.11 | 1,873,995 | — | — |
| 2009-09-01 | $54.31 | $189.08 | 1,933,646 | — | — |
| 2009-08-31 | $55.47 | $193.12 | 1,569,282 | — | — |
| 2009-08-28 | $55.77 | $194.17 | 1,242,741 | — | — |
| 2009-08-27 | $55.75 | $194.10 | 1,363,720 | — | — |
| 2009-08-26 | $55.23 | $192.29 | 1,990,093 | — | — |
| 2009-08-25 | $55.43 | $192.98 | 2,596,020 | — | — |
| 2009-08-24 | $54.93 | $191.24 | 1,749,191 | — | — |
| 2009-08-21 | $55.03 | $191.59 | 1,956,433 | — | — |
| 2009-08-20 | $53.33 | $185.67 | 1,240,845 | — | — |
| 2009-08-19 | $52.77 | $183.72 | 1,252,853 | — | — |
| 2009-08-18 | $52.02 | $181.11 | 1,327,189 | — | — |
| 2009-08-17 | $51.61 | $179.68 | 1,832,647 | — | — |
| 2009-08-14 | $52.69 | $183.44 | 1,454,939 | — | — |
| 2009-08-13 | $52.92 | $184.24 | 1,171,680 | — | — |
| 2009-08-12 | $52.78 | $183.76 | 1,637,161 | — | — |
| 2009-08-11 | $51.76 | $180.20 | 1,261,296 | — | — |
| 2009-08-10 | $51.54 | $179.44 | 901,692 | — | — |
| 2009-08-07 | $51.89 | $180.66 | 1,428,055 | — | — |
| 2009-08-06 | $51.91 | $180.73 | 1,560,945 | — | — |
| 2009-08-05 | $51.90 | $180.69 | 2,311,887 | — | — |
| 2009-08-04 | $53.65 | $183.86 | 1,233,916 | — | — |
| 2009-08-03 | $53.56 | $183.55 | 1,738,727 | — | — |
| 2009-07-31 | $52.64 | $180.40 | 2,120,028 | — | — |
| 2009-07-30 | $52.53 | $180.02 | 1,903,851 | — | — |
| 2009-07-29 | $52.46 | $179.78 | 2,360,433 | — | — |
| 2009-07-28 | $52.42 | $179.65 | 2,144,880 | — | — |
| 2009-07-27 | $52.89 | $181.26 | 1,444,663 | — | — |
| 2009-07-24 | $52.24 | $179.03 | 1,981,532 | — | — |
| 2009-07-23 | $51.99 | $178.17 | 1,684,350 | — | — |
| 2009-07-22 | $50.94 | $174.57 | 2,060,495 | — | — |
| 2009-07-21 | $51.36 | $176.01 | 1,743,205 | — | — |
| 2009-07-20 | $51.37 | $176.05 | 2,550,991 | — | — |
| 2009-07-17 | $50.10 | $171.69 | 2,396,908 | — | — |
| 2009-07-16 | $50.24 | $172.17 | 2,396,906 | — | — |
| 2009-07-15 | $49.64 | $170.12 | 2,053,695 | — | — |
| 2009-07-14 | $47.75 | $163.64 | 1,554,120 | — | — |
| 2009-07-13 | $47.51 | $162.82 | 2,736,893 | — | — |
| 2009-07-10 | $46.82 | $160.45 | 2,214,495 | — | — |
| 2009-07-09 | $47.24 | $161.89 | 1,396,753 | — | — |
| 2009-07-08 | $46.89 | $160.69 | 1,645,891 | — | — |
| 2009-07-07 | $46.66 | $159.91 | 1,778,600 | — | — |
| 2009-07-06 | $47.96 | $164.36 | 1,536,701 | — | — |
| 2009-07-02 | $48.86 | $167.44 | 1,658,315 | — | — |
| 2009-07-01 | $50.93 | $174.54 | 1,292,086 | — | — |
| 2009-06-30 | $50.19 | $172.00 | 1,544,478 | — | — |
| 2009-06-29 | $50.79 | $174.06 | 1,023,033 | — | — |
| 2009-06-26 | $49.64 | $170.12 | 1,191,274 | — | — |
| 2009-06-25 | $49.86 | $170.87 | 1,495,039 | — | — |
| 2009-06-24 | $49.60 | $169.98 | 1,270,117 | — | — |
| 2009-06-23 | $50.11 | $171.73 | 1,114,197 | — | — |
| 2009-06-22 | $49.38 | $169.23 | 1,602,874 | — | — |
| 2009-06-19 | $51.90 | $177.86 | 1,891,745 | — | — |
| 2009-06-18 | $50.81 | $174.13 | 1,457,624 | — | — |
| 2009-06-17 | $51.40 | $176.15 | 1,719,415 | — | — |
| 2009-06-16 | $51.61 | $176.87 | 2,824,129 | — | — |
| 2009-06-15 | $51.97 | $178.10 | 1,821,111 | — | — |
| 2009-06-12 | $54.41 | $186.46 | 1,282,523 | — | — |
| 2009-06-11 | $55.42 | $189.93 | 1,889,149 | — | — |
| 2009-06-10 | $55.05 | $188.66 | 2,324,901 | — | — |
| 2009-06-09 | $54.72 | $187.53 | 1,483,690 | — | — |
| 2009-06-08 | $54.45 | $186.60 | 1,195,537 | — | — |
| 2009-06-05 | $54.41 | $186.46 | 1,795,729 | — | — |
| 2009-06-04 | $54.77 | $187.70 | 1,977,140 | — | — |
| 2009-06-03 | $54.27 | $185.99 | 1,911,542 | — | — |
| 2009-06-02 | $55.75 | $191.06 | 2,020,190 | — | — |
| 2009-06-01 | $55.47 | $190.10 | 2,418,495 | — | — |
| 2009-05-29 | $53.91 | $184.75 | 2,365,006 | — | — |
| 2009-05-28 | $52.67 | $180.50 | 2,523,918 | — | — |
| 2009-05-27 | $51.46 | $176.36 | 2,032,663 | — | — |
| 2009-05-26 | $52.75 | $180.78 | 2,467,996 | — | — |
| 2009-05-22 | $51.41 | $176.18 | 1,593,847 | — | — |
| 2009-05-21 | $51.32 | $175.88 | 2,131,677 | — | — |
| 2009-05-20 | $51.37 | $176.05 | 2,812,094 | — | — |
| 2009-05-19 | $50.26 | $172.24 | 1,810,217 | — | — |
| 2009-05-18 | $50.34 | $172.52 | 1,737,438 | — | — |
| 2009-05-15 | $48.43 | $165.97 | 2,237,363 | — | — |
| 2009-05-14 | $49.19 | $168.58 | 1,826,643 | — | — |
| 2009-05-13 | $49.07 | $168.16 | 2,784,915 | — | — |
| 2009-05-12 | $49.63 | $170.08 | 2,462,350 | — | — |
| 2009-05-11 | $47.90 | $164.15 | 2,229,022 | — | — |
| 2009-05-08 | $49.83 | $170.77 | 2,284,701 | — | — |
| 2009-05-07 | $47.84 | $163.95 | 2,091,076 | — | — |
| 2009-05-06 | $48.09 | $164.81 | 2,185,608 | — | — |
| 2009-05-05 | $48.01 | $161.65 | 1,734,915 | — | — |
| 2009-05-04 | $48.57 | $163.54 | 2,025,514 | — | — |
| 2009-05-01 | $46.98 | $158.19 | 2,146,504 | — | — |
| 2009-04-30 | $45.68 | $153.81 | 4,561,042 | — | — |
| 2009-04-29 | $45.95 | $154.72 | 3,883,361 | — | — |
| 2009-04-28 | $45.27 | $152.43 | 2,004,520 | — | — |
| 2009-04-27 | $45.01 | $151.55 | 2,391,881 | — | — |
| 2009-04-24 | $45.61 | $153.57 | 3,030,779 | — | — |
| 2009-04-23 | $44.14 | $148.62 | 2,185,745 | — | — |
| 2009-04-22 | $42.13 | $141.85 | 2,197,219 | — | — |
| 2009-04-21 | $42.74 | $143.91 | 2,992,107 | — | — |
| 2009-04-20 | $41.65 | $140.24 | 3,343,403 | — | — |
| 2009-04-17 | $42.96 | $144.65 | 2,229,489 | — | — |
| 2009-04-16 | $43.39 | $146.10 | 2,842,607 | — | — |
| 2009-04-15 | $42.95 | $144.62 | 2,157,847 | — | — |
| 2009-04-14 | $42.92 | $144.51 | 2,257,501 | — | — |
| 2009-04-13 | $43.55 | $146.64 | 2,437,949 | — | — |
| 2009-04-09 | $43.42 | $146.20 | 3,164,187 | — | — |
| 2009-04-08 | $43.31 | $145.83 | 2,665,887 | — | — |
| 2009-04-07 | $43.79 | $147.44 | 1,718,279 | — | — |
| 2009-04-06 | $45.23 | $152.29 | 2,109,336 | — | — |
| 2009-04-03 | $47.00 | $158.25 | 2,930,907 | — | — |
| 2009-04-02 | $46.58 | $156.84 | 2,965,843 | — | — |
| 2009-04-01 | $44.73 | $150.61 | 2,530,555 | — | — |
| 2009-03-31 | $44.30 | $149.16 | 5,355,882 | — | — |
| 2009-03-30 | $44.27 | $149.06 | 1,530,824 | — | — |
| 2009-03-27 | $46.02 | $154.95 | 1,462,909 | — | — |
| 2009-03-26 | $46.83 | $157.68 | 3,249,438 | — | — |
| 2009-03-25 | $47.34 | $159.40 | 2,647,210 | — | — |
| 2009-03-24 | $46.01 | $154.92 | 3,289,905 | — | — |
| 2009-03-23 | $47.36 | $159.46 | 4,550,816 | — | — |
| 2009-03-20 | $44.49 | $149.80 | 3,656,140 | — | — |
| 2009-03-19 | $45.49 | $153.17 | 4,170,264 | — | — |
| 2009-03-18 | $45.74 | $154.01 | 3,254,312 | — | — |
| 2009-03-17 | $46.00 | $154.89 | 2,215,355 | — | — |
| 2009-03-16 | $45.63 | $153.64 | 3,126,307 | — | — |
| 2009-03-13 | $45.51 | $153.24 | 2,923,715 | — | — |
| 2009-03-12 | $45.18 | $152.12 | 3,045,569 | — | — |
| 2009-03-11 | $43.32 | $145.86 | 2,615,961 | — | — |
| 2009-03-10 | $43.29 | $145.76 | 2,716,577 | — | — |
| 2009-03-09 | $41.19 | $138.69 | 3,378,077 | — | — |
| 2009-03-06 | $41.89 | $141.05 | 4,026,247 | — | — |
| 2009-03-05 | $40.08 | $134.95 | 2,925,840 | — | — |
| 2009-03-04 | $41.12 | $138.45 | 3,313,385 | — | — |
| 2009-03-03 | $38.79 | $130.61 | 4,279,366 | — | — |
| 2009-03-02 | $40.19 | $135.32 | 3,685,713 | — | — |
| 2009-02-27 | $43.97 | $148.05 | 3,473,184 | — | — |
| 2009-02-26 | $44.79 | $150.81 | 3,126,851 | — | — |
| 2009-02-25 | $45.74 | $154.01 | 4,472,377 | — | — |
| 2009-02-24 | $47.02 | $158.32 | 3,063,614 | — | — |
| 2009-02-23 | $45.69 | $153.84 | 3,659,742 | — | — |
| 2009-02-20 | $47.54 | $160.07 | 3,033,328 | — | — |
| 2009-02-19 | $48.87 | $164.55 | 3,817,671 | — | — |
| 2009-02-18 | $48.47 | $163.20 | 3,352,192 | — | — |
| 2009-02-17 | $48.28 | $162.56 | 2,540,918 | — | — |
| 2009-02-13 | $51.03 | $171.82 | 2,887,610 | — | — |
| 2009-02-12 | $50.29 | $169.33 | 2,634,241 | — | — |
| 2009-02-11 | $49.63 | $167.11 | 2,969,387 | — | — |
| 2009-02-10 | $49.11 | $165.36 | 2,686,114 | — | — |
| 2009-02-09 | $51.46 | $173.27 | 2,040,143 | — | — |
| 2009-02-06 | $51.82 | $174.48 | 2,322,818 | — | — |
| 2009-02-05 | $50.64 | $170.51 | 3,609,397 | — | — |
| 2009-02-04 | $50.00 | $168.35 | 3,982,744 | — | — |
| 2009-02-03 | $51.09 | $169.33 | 3,198,722 | — | — |
| 2009-02-02 | $49.67 | $164.62 | 2,795,377 | — | — |
| 2009-01-30 | $49.23 | $163.17 | 3,435,819 | — | — |
| 2009-01-29 | $51.11 | $169.40 | 5,010,660 | — | — |
| 2009-01-28 | $50.86 | $168.57 | 2,236,891 | — | — |
| 2009-01-27 | $50.20 | $166.38 | 2,316,268 | — | — |
| 2009-01-26 | $49.55 | $164.23 | 3,560,315 | — | — |
| 2009-01-23 | $48.30 | $160.08 | 3,650,069 | — | — |
| 2009-01-22 | $47.01 | $155.81 | 3,258,379 | — | — |
| 2009-01-21 | $48.26 | $159.95 | 3,042,051 | — | — |
| 2009-01-20 | $47.44 | $157.23 | 3,137,024 | — | — |
| 2009-01-16 | $50.67 | $167.94 | 2,739,476 | — | — |
| 2009-01-15 | $49.95 | $165.55 | 2,844,709 | — | — |
| 2009-01-14 | $49.97 | $165.62 | 2,672,044 | — | — |
| 2009-01-13 | $52.76 | $174.86 | 2,389,474 | — | — |
| 2009-01-12 | $52.81 | $175.03 | 1,670,672 | — | — |
| 2009-01-09 | $53.98 | $178.91 | 1,947,331 | — | — |
| 2009-01-08 | $55.91 | $185.31 | 2,080,321 | — | — |
| 2009-01-07 | $54.56 | $180.83 | 2,553,152 | — | — |
| 2009-01-06 | $55.43 | $183.71 | 3,077,739 | — | — |
| 2009-01-05 | $54.75 | $181.46 | 3,803,785 | — | — |
| 2009-01-02 | $55.11 | $182.65 | 1,706,715 | — | — |