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
- 1981-12-31 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 | $65.09 | $125.11 | 3,451,200 | — | — |
| 2009-12-30 | $65.56 | $126.02 | 2,798,700 | — | — |
| 2009-12-29 | $65.20 | $125.32 | 3,381,600 | — | — |
| 2009-12-28 | $65.72 | $126.32 | 3,665,800 | — | — |
| 2009-12-24 | $65.35 | $125.61 | 1,492,400 | — | — |
| 2009-12-23 | $65.23 | $125.38 | 5,447,500 | — | — |
| 2009-12-22 | $63.98 | $122.98 | 4,906,700 | — | — |
| 2009-12-21 | $63.77 | $122.58 | 5,884,500 | — | — |
| 2009-12-18 | $62.95 | $121.00 | 10,903,200 | — | — |
| 2009-12-17 | $62.57 | $120.27 | 5,978,200 | — | — |
| 2009-12-16 | $63.53 | $122.11 | 7,310,400 | — | — |
| 2009-12-15 | $62.24 | $119.63 | 6,608,200 | — | — |
| 2009-12-14 | $61.97 | $119.12 | 4,879,600 | — | — |
| 2009-12-11 | $61.38 | $117.98 | 5,705,200 | — | — |
| 2009-12-10 | $61.48 | $118.17 | 8,126,200 | — | — |
| 2009-12-09 | $60.02 | $115.37 | 9,348,800 | — | — |
| 2009-12-08 | $60.00 | $115.33 | 8,014,400 | — | — |
| 2009-12-07 | $61.36 | $117.94 | 6,854,400 | — | — |
| 2009-12-04 | $61.37 | $117.96 | 8,695,200 | — | — |
| 2009-12-03 | $62.20 | $119.56 | 7,465,100 | — | — |
| 2009-12-02 | $63.99 | $123.00 | 5,841,800 | — | — |
| 2009-12-01 | $64.65 | $124.27 | 8,717,900 | — | — |
| 2009-11-30 | $63.89 | $122.81 | 6,701,700 | — | — |
| 2009-11-27 | $63.14 | $120.96 | 4,143,100 | — | — |
| 2009-11-25 | $65.03 | $124.58 | 7,173,400 | — | — |
| 2009-11-24 | $65.56 | $125.60 | 7,119,100 | — | — |
| 2009-11-23 | $64.63 | $123.82 | 8,527,200 | — | — |
| 2009-11-20 | $63.34 | $121.34 | 8,522,500 | — | — |
| 2009-11-19 | $64.54 | $123.64 | 7,778,600 | — | — |
| 2009-11-18 | $66.71 | $127.80 | 6,739,200 | — | — |
| 2009-11-17 | $67.09 | $128.53 | 9,070,200 | — | — |
| 2009-11-16 | $67.89 | $130.06 | 8,632,800 | — | — |
| 2009-11-13 | $65.52 | $125.52 | 7,978,800 | — | — |
| 2009-11-12 | $64.60 | $123.76 | 6,035,300 | — | — |
| 2009-11-11 | $66.14 | $126.71 | 6,892,600 | — | — |
| 2009-11-10 | $65.38 | $125.25 | 6,247,600 | — | — |
| 2009-11-09 | $65.13 | $124.77 | 13,389,200 | — | — |
| 2009-11-06 | $64.40 | $123.37 | 7,669,100 | — | — |
| 2009-11-05 | $65.10 | $124.72 | 6,349,100 | — | — |
| 2009-11-04 | $64.30 | $123.18 | 7,885,900 | — | — |
| 2009-11-03 | $64.47 | $123.51 | 9,355,600 | — | — |
| 2009-11-02 | $62.71 | $120.14 | 8,449,100 | — | — |
| 2009-10-30 | $62.20 | $119.16 | 12,762,000 | — | — |
| 2009-10-29 | $64.80 | $124.14 | 9,310,800 | — | — |
| 2009-10-28 | $62.27 | $119.29 | 9,000,200 | — | — |
| 2009-10-27 | $64.93 | $124.39 | 9,534,300 | — | — |
| 2009-10-26 | $64.30 | $123.18 | 11,323,700 | — | — |
| 2009-10-23 | $65.20 | $124.91 | 18,768,800 | — | — |
| 2009-10-22 | $68.60 | $131.42 | 10,839,900 | — | — |
| 2009-10-21 | $68.01 | $130.29 | 13,632,300 | — | — |
| 2009-10-20 | $69.16 | $132.49 | 9,938,200 | — | — |
| 2009-10-19 | $70.76 | $135.56 | 9,737,500 | — | — |
| 2009-10-16 | $69.08 | $132.34 | 13,329,000 | — | — |
| 2009-10-15 | $68.79 | $131.78 | 13,670,000 | — | — |
| 2009-10-14 | $66.04 | $126.52 | 9,004,500 | — | — |
| 2009-10-13 | $64.15 | $122.90 | 7,914,200 | — | — |
| 2009-10-12 | $64.22 | $123.03 | 8,252,600 | — | — |
| 2009-10-09 | $62.89 | $120.48 | 7,394,500 | — | — |
| 2009-10-08 | $62.65 | $120.02 | 10,028,900 | — | — |
| 2009-10-07 | $61.02 | $116.90 | 10,417,100 | — | — |
| 2009-10-06 | $59.24 | $113.49 | 7,572,800 | — | — |
| 2009-10-05 | $57.96 | $111.04 | 8,063,100 | — | — |
| 2009-10-02 | $56.83 | $108.87 | 6,857,600 | — | — |
| 2009-10-01 | $57.13 | $109.45 | 10,031,600 | — | — |
| 2009-09-30 | $59.60 | $114.18 | 8,466,700 | — | — |
| 2009-09-29 | $60.42 | $115.75 | 5,841,000 | — | — |
| 2009-09-28 | $60.53 | $115.96 | 3,649,600 | — | — |
| 2009-09-25 | $59.48 | $113.95 | 7,204,500 | — | — |
| 2009-09-24 | $59.16 | $113.34 | 6,908,500 | — | — |
| 2009-09-23 | $60.26 | $115.44 | 7,931,000 | — | — |
| 2009-09-22 | $61.57 | $117.95 | 6,350,500 | — | — |
| 2009-09-21 | $60.79 | $116.46 | 5,685,100 | — | — |
| 2009-09-18 | $61.85 | $118.49 | 9,572,200 | — | — |
| 2009-09-17 | $61.79 | $118.37 | 9,528,300 | — | — |
| 2009-09-16 | $62.41 | $119.56 | 13,077,800 | — | — |
| 2009-09-15 | $59.83 | $114.62 | 9,723,600 | — | — |
| 2009-09-14 | $59.81 | $114.58 | 9,151,800 | — | — |
| 2009-09-11 | $60.39 | $115.69 | 14,910,500 | — | — |
| 2009-09-10 | $58.43 | $111.94 | 7,647,100 | — | — |
| 2009-09-09 | $57.36 | $109.89 | 7,703,100 | — | — |
| 2009-09-08 | $58.10 | $111.31 | 10,123,700 | — | — |
| 2009-09-04 | $55.87 | $107.03 | 6,220,600 | — | — |
| 2009-09-03 | $54.42 | $104.26 | 6,623,800 | — | — |
| 2009-09-02 | $54.06 | $103.57 | 8,877,000 | — | — |
| 2009-09-01 | $54.91 | $105.19 | 13,465,500 | — | — |
| 2009-08-31 | $56.20 | $107.67 | 8,511,800 | — | — |
| 2009-08-28 | $57.36 | $109.49 | 10,755,200 | — | — |
| 2009-08-27 | $56.90 | $108.61 | 9,377,200 | — | — |
| 2009-08-26 | $56.58 | $108.00 | 7,969,800 | — | — |
| 2009-08-25 | $56.13 | $107.14 | 9,613,200 | — | — |
| 2009-08-24 | $57.34 | $109.45 | 9,325,700 | — | — |
| 2009-08-21 | $56.56 | $107.96 | 13,368,400 | — | — |
| 2009-08-20 | $53.80 | $102.69 | 8,664,400 | — | — |
| 2009-08-19 | $52.87 | $100.92 | 8,508,100 | — | — |
| 2009-08-18 | $52.03 | $99.31 | 6,752,400 | — | — |
| 2009-08-17 | $51.30 | $97.92 | 9,162,100 | — | — |
| 2009-08-14 | $53.38 | $101.89 | 8,902,800 | — | — |
| 2009-08-13 | $55.13 | $105.23 | 6,731,200 | — | — |
| 2009-08-12 | $53.88 | $102.84 | 7,805,400 | — | — |
| 2009-08-11 | $52.88 | $100.93 | 6,766,900 | — | — |
| 2009-08-10 | $53.51 | $102.14 | 6,268,400 | — | — |
| 2009-08-07 | $53.25 | $101.64 | 7,546,900 | — | — |
| 2009-08-06 | $53.70 | $102.50 | 6,498,600 | — | — |
| 2009-08-05 | $54.10 | $103.26 | 8,747,900 | — | — |
| 2009-08-04 | $55.20 | $105.36 | 9,652,000 | — | — |
| 2009-08-03 | $55.95 | $106.79 | 9,836,400 | — | — |
| 2009-07-31 | $53.50 | $102.12 | 9,532,600 | — | — |
| 2009-07-30 | $53.43 | $101.98 | 11,540,100 | — | — |
| 2009-07-29 | $52.49 | $100.19 | 12,390,200 | — | — |
| 2009-07-28 | $54.60 | $104.22 | 11,000,000 | — | — |
| 2009-07-27 | $56.49 | $107.82 | 7,146,200 | — | — |
| 2009-07-24 | $57.34 | $109.45 | 12,528,300 | — | — |
| 2009-07-23 | $57.77 | $110.27 | 10,792,900 | — | — |
| 2009-07-22 | $55.30 | $105.55 | 10,328,500 | — | — |
| 2009-07-21 | $57.00 | $108.80 | 10,023,500 | — | — |
| 2009-07-20 | $56.88 | $108.57 | 10,116,900 | — | — |
| 2009-07-17 | $56.01 | $106.91 | 9,769,500 | — | — |
| 2009-07-16 | $55.48 | $105.90 | 8,072,500 | — | — |
| 2009-07-15 | $54.56 | $104.14 | 11,734,400 | — | — |
| 2009-07-14 | $51.83 | $98.93 | 7,321,000 | — | — |
| 2009-07-13 | $50.99 | $97.33 | 9,034,100 | — | — |
| 2009-07-10 | $50.51 | $96.41 | 8,811,500 | — | — |
| 2009-07-09 | $50.22 | $95.86 | 10,848,900 | — | — |
| 2009-07-08 | $49.84 | $95.13 | 12,880,900 | — | — |
| 2009-07-07 | $49.20 | $93.91 | 11,649,600 | — | — |
| 2009-07-06 | $51.45 | $98.20 | 11,994,700 | — | — |
| 2009-07-02 | $52.55 | $100.30 | 9,215,200 | — | — |
| 2009-07-01 | $54.28 | $103.61 | 7,944,000 | — | — |
| 2009-06-30 | $54.11 | $103.28 | 10,819,200 | — | — |
| 2009-06-29 | $54.97 | $104.92 | 8,459,900 | — | — |
| 2009-06-26 | $54.48 | $103.99 | 15,785,900 | — | — |
| 2009-06-25 | $55.35 | $105.65 | 9,772,300 | — | — |
| 2009-06-24 | $53.46 | $102.04 | 8,024,800 | — | — |
| 2009-06-23 | $53.30 | $101.74 | 9,143,200 | — | — |
| 2009-06-22 | $52.32 | $99.87 | 11,026,700 | — | — |
| 2009-06-19 | $55.35 | $105.65 | 11,275,400 | — | — |
| 2009-06-18 | $55.75 | $106.41 | 6,662,200 | — | — |
| 2009-06-17 | $55.98 | $106.85 | 11,632,500 | — | — |
| 2009-06-16 | $56.97 | $108.74 | 9,050,600 | — | — |
| 2009-06-15 | $58.59 | $111.83 | 8,322,800 | — | — |
| 2009-06-12 | $60.27 | $115.04 | 11,039,100 | — | — |
| 2009-06-11 | $62.18 | $118.69 | 17,138,500 | — | — |
| 2009-06-10 | $59.27 | $113.13 | 10,641,800 | — | — |
| 2009-06-09 | $58.85 | $112.33 | 9,068,800 | — | — |
| 2009-06-08 | $57.33 | $109.43 | 8,119,400 | — | — |
| 2009-06-05 | $57.27 | $109.31 | 8,592,300 | — | — |
| 2009-06-04 | $58.31 | $111.30 | 9,228,600 | — | — |
| 2009-06-03 | $56.89 | $108.59 | 11,786,300 | — | — |
| 2009-06-02 | $59.18 | $112.96 | 9,630,000 | — | — |
| 2009-06-01 | $59.17 | $112.94 | 11,568,600 | — | — |
| 2009-05-29 | $57.23 | $108.84 | 11,172,500 | — | — |
| 2009-05-28 | $56.35 | $107.16 | 13,384,100 | — | — |
| 2009-05-27 | $53.41 | $101.57 | 8,407,700 | — | — |
| 2009-05-26 | $53.92 | $102.54 | 9,912,000 | — | — |
| 2009-05-22 | $51.75 | $98.42 | 8,624,000 | — | — |
| 2009-05-21 | $51.94 | $98.78 | 11,097,800 | — | — |
| 2009-05-20 | $55.04 | $104.67 | 10,318,000 | — | — |
| 2009-05-19 | $54.01 | $102.71 | 8,589,300 | — | — |
| 2009-05-18 | $54.15 | $102.98 | 10,750,200 | — | — |
| 2009-05-15 | $52.05 | $98.99 | 10,421,500 | — | — |
| 2009-05-14 | $53.93 | $102.56 | 8,997,000 | — | — |
| 2009-05-13 | $53.54 | $101.82 | 12,672,200 | — | — |
| 2009-05-12 | $55.75 | $106.02 | 11,501,100 | — | — |
| 2009-05-11 | $54.77 | $104.16 | 8,934,500 | — | — |
| 2009-05-08 | $56.53 | $107.51 | 13,007,500 | — | — |
| 2009-05-07 | $54.10 | $102.88 | 16,014,200 | — | — |
| 2009-05-06 | $56.05 | $106.59 | 14,222,000 | — | — |
| 2009-05-05 | $54.20 | $103.07 | 10,112,300 | — | — |
| 2009-05-04 | $54.08 | $102.85 | 13,270,000 | — | — |
| 2009-05-01 | $50.67 | $96.36 | 10,088,400 | — | — |
| 2009-04-30 | $48.99 | $93.17 | 13,093,000 | — | — |
| 2009-04-29 | $50.03 | $95.14 | 9,555,900 | — | — |
| 2009-04-28 | $48.04 | $91.36 | 7,835,100 | — | — |
| 2009-04-27 | $48.38 | $92.01 | 10,676,200 | — | — |
| 2009-04-24 | $49.73 | $94.57 | 20,509,100 | — | — |
| 2009-04-23 | $46.61 | $88.64 | 12,246,900 | — | — |
| 2009-04-22 | $46.23 | $87.92 | 16,060,200 | — | — |
| 2009-04-21 | $46.63 | $88.68 | 12,674,500 | — | — |
| 2009-04-20 | $44.10 | $83.87 | 10,772,600 | — | — |
| 2009-04-17 | $46.57 | $88.56 | 14,281,500 | — | — |
| 2009-04-16 | $46.00 | $87.48 | 11,040,300 | — | — |
| 2009-04-15 | $45.53 | $86.59 | 10,565,000 | — | — |
| 2009-04-14 | $44.11 | $83.89 | 9,373,700 | — | — |
| 2009-04-13 | $44.25 | $84.15 | 10,236,100 | — | — |
| 2009-04-09 | $44.16 | $83.98 | 12,769,100 | — | — |
| 2009-04-08 | $43.54 | $82.80 | 10,649,200 | — | — |
| 2009-04-07 | $42.99 | $81.76 | 8,334,100 | — | — |
| 2009-04-06 | $43.95 | $83.58 | 10,581,900 | — | — |
| 2009-04-03 | $45.07 | $85.71 | 13,504,300 | — | — |
| 2009-04-02 | $43.79 | $83.28 | 16,864,600 | — | — |
| 2009-04-01 | $41.10 | $78.16 | 17,581,700 | — | — |
| 2009-03-31 | $40.62 | $77.25 | 15,211,900 | — | — |
| 2009-03-30 | $41.12 | $78.20 | 12,934,500 | — | — |
| 2009-03-27 | $43.52 | $82.76 | 11,021,400 | — | — |
| 2009-03-26 | $45.54 | $86.61 | 13,728,500 | — | — |
| 2009-03-25 | $45.34 | $86.22 | 15,614,200 | — | — |
| 2009-03-24 | $46.16 | $87.78 | 15,498,000 | — | — |
| 2009-03-23 | $46.75 | $88.91 | 18,918,400 | — | — |
| 2009-03-20 | $41.52 | $78.96 | 17,382,300 | — | — |
| 2009-03-19 | $44.31 | $84.27 | 19,427,400 | — | — |
| 2009-03-18 | $42.91 | $81.60 | 14,788,300 | — | — |
| 2009-03-17 | $42.11 | $80.08 | 11,775,100 | — | — |
| 2009-03-16 | $41.44 | $78.81 | 16,530,800 | — | — |
| 2009-03-13 | $39.30 | $74.74 | 12,218,100 | — | — |
| 2009-03-12 | $39.96 | $75.99 | 16,604,100 | — | — |
| 2009-03-11 | $38.80 | $73.79 | 12,061,200 | — | — |
| 2009-03-10 | $39.52 | $75.16 | 22,234,000 | — | — |
| 2009-03-09 | $36.67 | $69.74 | 13,395,300 | — | — |
| 2009-03-06 | $36.73 | $69.85 | 14,843,600 | — | — |
| 2009-03-05 | $36.16 | $68.77 | 16,269,400 | — | — |
| 2009-03-04 | $38.83 | $73.84 | 15,510,000 | — | — |
| 2009-03-03 | $35.66 | $67.82 | 13,935,300 | — | — |
| 2009-03-02 | $35.84 | $68.16 | 17,389,800 | — | — |
| 2009-02-27 | $38.06 | $72.38 | 14,399,500 | — | — |
| 2009-02-26 | $38.17 | $72.59 | 13,525,900 | — | — |
| 2009-02-25 | $37.23 | $70.80 | 18,585,200 | — | — |
| 2009-02-24 | $38.05 | $72.36 | 15,210,700 | — | — |
| 2009-02-23 | $35.19 | $66.92 | 14,468,800 | — | — |
| 2009-02-20 | $36.88 | $70.14 | 18,951,200 | — | — |
| 2009-02-19 | $38.54 | $73.29 | 10,700,400 | — | — |
| 2009-02-18 | $38.20 | $72.65 | 11,307,500 | — | — |
| 2009-02-17 | $38.20 | $72.65 | 14,973,500 | — | — |
| 2009-02-13 | $41.52 | $78.96 | 10,693,500 | — | — |
| 2009-02-12 | $41.97 | $79.42 | 15,066,400 | — | — |
| 2009-02-11 | $42.55 | $80.51 | 12,744,000 | — | — |
| 2009-02-10 | $43.36 | $82.05 | 13,227,900 | — | — |
| 2009-02-09 | $46.12 | $87.27 | 13,357,500 | — | — |
| 2009-02-06 | $45.29 | $85.70 | 9,513,700 | — | — |
| 2009-02-05 | $44.55 | $84.30 | 12,637,200 | — | — |
| 2009-02-04 | $42.28 | $80.00 | 9,644,000 | — | — |
| 2009-02-03 | $40.99 | $77.56 | 10,255,200 | — | — |
| 2009-02-02 | $40.79 | $77.18 | 11,262,100 | — | — |
| 2009-01-30 | $40.81 | $77.22 | 10,075,400 | — | — |
| 2009-01-29 | $41.93 | $79.34 | 9,056,900 | — | — |
| 2009-01-28 | $44.16 | $83.56 | 11,838,900 | — | — |
| 2009-01-27 | $41.97 | $79.42 | 10,242,300 | — | — |
| 2009-01-26 | $42.00 | $79.47 | 12,284,100 | — | — |
| 2009-01-23 | $41.09 | $77.75 | 21,970,700 | — | — |
| 2009-01-22 | $37.27 | $70.52 | 14,397,800 | — | — |
| 2009-01-21 | $38.99 | $73.78 | 14,437,200 | — | — |
| 2009-01-20 | $36.83 | $69.69 | 12,994,700 | — | — |
| 2009-01-16 | $39.90 | $75.50 | 14,240,300 | — | — |
| 2009-01-15 | $40.18 | $76.03 | 15,270,500 | — | — |
| 2009-01-14 | $40.43 | $76.50 | 11,524,000 | — | — |
| 2009-01-13 | $42.82 | $81.03 | 12,121,600 | — | — |
| 2009-01-12 | $41.35 | $78.24 | 11,937,500 | — | — |
| 2009-01-09 | $43.00 | $81.37 | 11,239,800 | — | — |
| 2009-01-08 | $45.83 | $86.72 | 11,149,900 | — | — |
| 2009-01-07 | $45.61 | $86.30 | 10,124,000 | — | — |
| 2009-01-06 | $47.60 | $90.07 | 13,246,000 | — | — |
| 2009-01-05 | $46.82 | $88.59 | 13,666,000 | — | — |
| 2009-01-02 | $45.62 | $86.32 | 10,122,900 | — | — |