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
- 1982-02-16 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 | $56.18 | $68.55 | 2,842,500 | — | — |
| 2009-12-30 | $55.88 | $68.19 | 2,537,200 | — | — |
| 2009-12-29 | $55.50 | $67.72 | 3,069,700 | — | — |
| 2009-12-28 | $56.27 | $68.66 | 2,351,000 | — | — |
| 2009-12-24 | $55.94 | $68.26 | 1,501,800 | — | — |
| 2009-12-23 | $55.98 | $68.31 | 4,031,300 | — | — |
| 2009-12-22 | $55.79 | $68.08 | 5,702,300 | — | — |
| 2009-12-21 | $54.56 | $66.58 | 7,153,900 | — | — |
| 2009-12-18 | $52.91 | $64.56 | 8,230,900 | — | — |
| 2009-12-17 | $52.47 | $64.03 | 6,635,400 | — | — |
| 2009-12-16 | $53.03 | $64.71 | 4,592,800 | — | — |
| 2009-12-15 | $53.20 | $64.92 | 3,180,700 | — | — |
| 2009-12-14 | $53.49 | $65.27 | 4,338,500 | — | — |
| 2009-12-11 | $52.79 | $64.42 | 3,498,000 | — | — |
| 2009-12-10 | $53.13 | $64.83 | 4,109,500 | — | — |
| 2009-12-09 | $52.81 | $64.44 | 5,497,300 | — | — |
| 2009-12-08 | $52.44 | $63.99 | 5,886,500 | — | — |
| 2009-12-07 | $53.25 | $64.98 | 3,583,700 | — | — |
| 2009-12-04 | $54.01 | $65.91 | 3,580,900 | — | — |
| 2009-12-03 | $53.57 | $65.37 | 4,139,500 | — | — |
| 2009-12-02 | $53.94 | $65.82 | 4,170,500 | — | — |
| 2009-12-01 | $53.38 | $65.14 | 5,568,300 | — | — |
| 2009-11-30 | $52.79 | $64.42 | 4,406,800 | — | — |
| 2009-11-27 | $52.88 | $64.53 | 2,882,200 | — | — |
| 2009-11-25 | $53.16 | $64.87 | 3,393,400 | — | — |
| 2009-11-24 | $53.27 | $65.00 | 3,498,100 | — | — |
| 2009-11-23 | $53.43 | $65.20 | 3,598,000 | — | — |
| 2009-11-20 | $52.72 | $64.33 | 4,090,000 | — | — |
| 2009-11-19 | $53.04 | $64.72 | 4,563,300 | — | — |
| 2009-11-18 | $53.06 | $64.75 | 5,242,900 | — | — |
| 2009-11-17 | $52.62 | $64.21 | 5,957,200 | — | — |
| 2009-11-16 | $52.81 | $64.44 | 5,498,000 | — | — |
| 2009-11-13 | $52.28 | $63.80 | 2,677,700 | — | — |
| 2009-11-12 | $52.21 | $63.71 | 2,974,800 | — | — |
| 2009-11-11 | $52.56 | $64.14 | 3,492,000 | — | — |
| 2009-11-10 | $52.77 | $64.39 | 3,785,100 | — | — |
| 2009-11-09 | $53.20 | $64.92 | 5,572,500 | — | — |
| 2009-11-06 | $52.03 | $63.49 | 3,759,800 | — | — |
| 2009-11-05 | $51.62 | $62.80 | 4,538,000 | — | — |
| 2009-11-04 | $50.46 | $61.39 | 4,218,200 | — | — |
| 2009-11-03 | $50.49 | $61.42 | 6,424,000 | — | — |
| 2009-11-02 | $51.19 | $62.27 | 5,597,600 | — | — |
| 2009-10-30 | $50.48 | $61.41 | 5,125,600 | — | — |
| 2009-10-29 | $50.80 | $61.80 | 5,556,600 | — | — |
| 2009-10-28 | $49.29 | $59.96 | 3,661,400 | — | — |
| 2009-10-27 | $49.78 | $60.56 | 6,370,000 | — | — |
| 2009-10-26 | $49.97 | $60.79 | 4,533,900 | — | — |
| 2009-10-23 | $50.30 | $61.19 | 3,888,600 | — | — |
| 2009-10-22 | $50.62 | $61.58 | 5,528,500 | — | — |
| 2009-10-21 | $50.91 | $61.93 | 4,837,400 | — | — |
| 2009-10-20 | $51.27 | $62.37 | 5,760,800 | — | — |
| 2009-10-19 | $50.55 | $61.50 | 3,575,800 | — | — |
| 2009-10-16 | $50.30 | $61.19 | 5,214,300 | — | — |
| 2009-10-15 | $50.65 | $61.62 | 5,266,000 | — | — |
| 2009-10-14 | $51.41 | $62.54 | 5,655,500 | — | — |
| 2009-10-13 | $51.19 | $62.27 | 2,741,300 | — | — |
| 2009-10-12 | $51.39 | $62.52 | 1,757,200 | — | — |
| 2009-10-09 | $51.52 | $62.68 | 2,920,600 | — | — |
| 2009-10-08 | $51.37 | $62.49 | 4,652,900 | — | — |
| 2009-10-07 | $50.87 | $61.88 | 2,565,300 | — | — |
| 2009-10-06 | $50.94 | $61.97 | 5,315,900 | — | — |
| 2009-10-05 | $50.36 | $61.26 | 3,567,400 | — | — |
| 2009-10-02 | $50.08 | $60.92 | 6,795,300 | — | — |
| 2009-10-01 | $49.25 | $59.91 | 8,289,200 | — | — |
| 2009-09-30 | $50.56 | $61.51 | 6,405,000 | — | — |
| 2009-09-29 | $51.19 | $62.27 | 3,922,600 | — | — |
| 2009-09-28 | $51.61 | $62.78 | 2,409,200 | — | — |
| 2009-09-25 | $50.97 | $62.01 | 2,857,900 | — | — |
| 2009-09-24 | $50.75 | $61.74 | 3,988,800 | — | — |
| 2009-09-23 | $50.61 | $61.57 | 5,018,500 | — | — |
| 2009-09-22 | $50.94 | $61.97 | 4,718,100 | — | — |
| 2009-09-21 | $51.82 | $63.04 | 3,326,800 | — | — |
| 2009-09-18 | $51.88 | $63.11 | 6,852,400 | — | — |
| 2009-09-17 | $50.81 | $61.81 | 4,353,300 | — | — |
| 2009-09-16 | $51.39 | $62.52 | 5,738,400 | — | — |
| 2009-09-15 | $50.78 | $61.78 | 7,187,300 | — | — |
| 2009-09-14 | $51.69 | $62.88 | 5,320,400 | — | — |
| 2009-09-11 | $52.70 | $64.11 | 3,658,700 | — | — |
| 2009-09-10 | $52.68 | $64.09 | 4,210,400 | — | — |
| 2009-09-09 | $52.41 | $63.76 | 4,989,200 | — | — |
| 2009-09-08 | $51.38 | $62.50 | 3,187,200 | — | — |
| 2009-09-04 | $51.16 | $62.24 | 2,845,400 | — | — |
| 2009-09-03 | $50.39 | $61.30 | 3,940,200 | — | — |
| 2009-09-02 | $50.53 | $61.47 | 3,803,000 | — | — |
| 2009-09-01 | $51.09 | $62.15 | 4,903,500 | — | — |
| 2009-08-31 | $51.50 | $62.65 | 3,612,000 | — | — |
| 2009-08-28 | $51.80 | $63.02 | 3,923,800 | — | — |
| 2009-08-27 | $51.38 | $62.50 | 4,284,700 | — | — |
| 2009-08-26 | $51.65 | $62.83 | 5,287,000 | — | — |
| 2009-08-25 | $52.52 | $63.89 | 4,237,700 | — | — |
| 2009-08-24 | $52.22 | $63.53 | 6,072,000 | — | — |
| 2009-08-21 | $51.54 | $62.70 | 4,164,800 | — | — |
| 2009-08-20 | $51.70 | $62.89 | 3,258,300 | — | — |
| 2009-08-19 | $51.45 | $62.59 | 4,875,000 | — | — |
| 2009-08-18 | $50.79 | $61.79 | 4,150,200 | — | — |
| 2009-08-17 | $50.86 | $61.87 | 4,113,800 | — | — |
| 2009-08-14 | $51.39 | $62.52 | 3,554,800 | — | — |
| 2009-08-13 | $51.90 | $63.14 | 4,259,900 | — | — |
| 2009-08-12 | $51.77 | $62.98 | 4,482,500 | — | — |
| 2009-08-11 | $51.47 | $62.61 | 4,988,300 | — | — |
| 2009-08-10 | $51.51 | $62.66 | 3,274,300 | — | — |
| 2009-08-07 | $51.72 | $62.92 | 4,910,600 | — | — |
| 2009-08-06 | $52.01 | $63.27 | 4,740,700 | — | — |
| 2009-08-05 | $52.43 | $63.78 | 6,110,000 | — | — |
| 2009-08-04 | $53.70 | $65.33 | 5,573,700 | — | — |
| 2009-08-03 | $53.58 | $65.18 | 5,806,900 | — | — |
| 2009-07-31 | $53.34 | $64.70 | 5,139,400 | — | — |
| 2009-07-30 | $52.82 | $64.07 | 7,157,600 | — | — |
| 2009-07-29 | $54.25 | $65.81 | 7,454,100 | — | — |
| 2009-07-28 | $53.25 | $64.59 | 11,221,800 | — | — |
| 2009-07-27 | $51.10 | $61.98 | 5,752,400 | — | — |
| 2009-07-24 | $50.35 | $61.08 | 4,003,900 | — | — |
| 2009-07-23 | $50.19 | $60.88 | 5,123,500 | — | — |
| 2009-07-22 | $49.47 | $60.01 | 4,840,400 | — | — |
| 2009-07-21 | $50.00 | $60.65 | 4,172,800 | — | — |
| 2009-07-20 | $49.39 | $59.91 | 5,190,700 | — | — |
| 2009-07-17 | $49.37 | $59.89 | 6,110,900 | — | — |
| 2009-07-16 | $49.57 | $60.13 | 4,408,000 | — | — |
| 2009-07-15 | $49.79 | $60.40 | 4,220,000 | — | — |
| 2009-07-14 | $49.50 | $60.04 | 3,624,300 | — | — |
| 2009-07-13 | $49.30 | $59.80 | 4,230,900 | — | — |
| 2009-07-10 | $48.59 | $58.94 | 2,903,000 | — | — |
| 2009-07-09 | $48.79 | $59.18 | 4,887,900 | — | — |
| 2009-07-08 | $48.75 | $59.13 | 4,830,000 | — | — |
| 2009-07-07 | $49.26 | $59.75 | 3,551,300 | — | — |
| 2009-07-06 | $49.68 | $60.26 | 3,807,100 | — | — |
| 2009-07-02 | $49.70 | $60.29 | 3,310,600 | — | — |
| 2009-07-01 | $50.19 | $60.88 | 6,093,300 | — | — |
| 2009-06-30 | $49.34 | $59.85 | 5,232,500 | — | — |
| 2009-06-29 | $49.15 | $59.62 | 4,973,400 | — | — |
| 2009-06-26 | $48.60 | $58.95 | 4,753,300 | — | — |
| 2009-06-25 | $48.07 | $58.31 | 5,643,700 | — | — |
| 2009-06-24 | $47.38 | $57.47 | 6,179,000 | — | — |
| 2009-06-23 | $46.43 | $56.32 | 4,391,700 | — | — |
| 2009-06-22 | $46.75 | $56.71 | 6,813,200 | — | — |
| 2009-06-19 | $47.27 | $57.34 | 9,753,300 | — | — |
| 2009-06-18 | $47.40 | $57.50 | 6,540,500 | — | — |
| 2009-06-17 | $47.77 | $57.95 | 7,109,000 | — | — |
| 2009-06-16 | $47.77 | $57.95 | 7,141,800 | — | — |
| 2009-06-15 | $47.86 | $58.05 | 5,712,400 | — | — |
| 2009-06-12 | $48.74 | $59.12 | 4,436,900 | — | — |
| 2009-06-11 | $48.73 | $59.11 | 6,472,800 | — | — |
| 2009-06-10 | $47.96 | $58.18 | 5,146,800 | — | — |
| 2009-06-09 | $48.20 | $58.47 | 5,096,600 | — | — |
| 2009-06-08 | $47.78 | $57.96 | 4,479,700 | — | — |
| 2009-06-05 | $47.77 | $57.95 | 6,401,700 | — | — |
| 2009-06-04 | $47.88 | $58.08 | 8,028,900 | — | — |
| 2009-06-03 | $46.59 | $56.51 | 5,746,700 | — | — |
| 2009-06-02 | $46.20 | $56.04 | 5,192,300 | — | — |
| 2009-06-01 | $46.58 | $56.50 | 4,815,900 | — | — |
| 2009-05-29 | $46.36 | $56.24 | 5,108,900 | — | — |
| 2009-05-28 | $46.31 | $56.17 | 3,937,200 | — | — |
| 2009-05-27 | $46.37 | $56.25 | 4,645,900 | — | — |
| 2009-05-26 | $46.66 | $56.60 | 5,955,700 | — | — |
| 2009-05-22 | $45.47 | $55.16 | 6,859,400 | — | — |
| 2009-05-21 | $44.28 | $53.71 | 5,321,400 | — | — |
| 2009-05-20 | $44.70 | $54.22 | 4,108,400 | — | — |
| 2009-05-19 | $44.75 | $54.28 | 3,840,800 | — | — |
| 2009-05-18 | $44.83 | $54.38 | 4,947,500 | — | — |
| 2009-05-15 | $44.93 | $54.50 | 3,382,100 | — | — |
| 2009-05-14 | $44.96 | $54.54 | 4,990,000 | — | — |
| 2009-05-13 | $44.84 | $54.39 | 4,050,700 | — | — |
| 2009-05-12 | $45.12 | $54.73 | 4,375,500 | — | — |
| 2009-05-11 | $45.15 | $54.77 | 5,341,200 | — | — |
| 2009-05-08 | $44.03 | $53.41 | 4,753,600 | — | — |
| 2009-05-07 | $44.42 | $53.71 | 6,632,000 | — | — |
| 2009-05-06 | $44.28 | $53.54 | 7,135,600 | — | — |
| 2009-05-05 | $43.84 | $53.00 | 8,202,900 | — | — |
| 2009-05-04 | $44.12 | $53.34 | 5,475,600 | — | — |
| 2009-05-01 | $44.16 | $53.39 | 3,325,700 | — | — |
| 2009-04-30 | $43.89 | $53.07 | 5,832,100 | — | — |
| 2009-04-29 | $44.34 | $53.61 | 5,392,800 | — | — |
| 2009-04-28 | $45.12 | $54.55 | 4,679,600 | — | — |
| 2009-04-27 | $44.86 | $54.24 | 5,597,500 | — | — |
| 2009-04-24 | $44.47 | $53.77 | 5,429,300 | — | — |
| 2009-04-23 | $44.00 | $53.20 | 6,196,700 | — | — |
| 2009-04-22 | $42.98 | $51.97 | 7,521,900 | — | — |
| 2009-04-21 | $43.92 | $53.10 | 5,424,600 | — | — |
| 2009-04-20 | $43.98 | $53.17 | 4,231,900 | — | — |
| 2009-04-17 | $44.53 | $53.84 | 5,501,100 | — | — |
| 2009-04-16 | $45.00 | $54.41 | 4,486,800 | — | — |
| 2009-04-15 | $44.70 | $54.04 | 4,622,200 | — | — |
| 2009-04-14 | $44.48 | $53.78 | 8,987,800 | — | — |
| 2009-04-13 | $45.80 | $55.37 | 2,621,700 | — | — |
| 2009-04-09 | $46.42 | $56.12 | 5,832,700 | — | — |
| 2009-04-08 | $45.80 | $55.37 | 3,253,900 | — | — |
| 2009-04-07 | $45.15 | $54.59 | 4,326,000 | — | — |
| 2009-04-06 | $45.49 | $55.00 | 5,009,100 | — | — |
| 2009-04-03 | $44.40 | $53.68 | 4,739,900 | — | — |
| 2009-04-02 | $44.44 | $53.73 | 6,355,600 | — | — |
| 2009-04-01 | $45.44 | $54.94 | 4,767,900 | — | — |
| 2009-03-31 | $45.05 | $54.47 | 5,696,700 | — | — |
| 2009-03-30 | $44.53 | $53.84 | 5,953,100 | — | — |
| 2009-03-27 | $45.16 | $54.60 | 5,271,400 | — | — |
| 2009-03-26 | $45.67 | $55.22 | 4,609,300 | — | — |
| 2009-03-25 | $45.57 | $55.10 | 5,505,600 | — | — |
| 2009-03-24 | $45.04 | $54.46 | 5,292,500 | — | — |
| 2009-03-23 | $45.51 | $55.02 | 5,935,200 | — | — |
| 2009-03-20 | $43.96 | $53.15 | 6,099,100 | — | — |
| 2009-03-19 | $43.83 | $52.99 | 10,987,500 | — | — |
| 2009-03-18 | $44.99 | $54.40 | 6,178,300 | — | — |
| 2009-03-17 | $45.66 | $55.21 | 6,470,200 | — | — |
| 2009-03-16 | $44.88 | $54.26 | 6,821,000 | — | — |
| 2009-03-13 | $45.39 | $54.88 | 8,375,500 | — | — |
| 2009-03-12 | $44.30 | $53.56 | 9,308,000 | — | — |
| 2009-03-11 | $43.24 | $52.28 | 8,171,500 | — | — |
| 2009-03-10 | $43.37 | $52.44 | 8,153,600 | — | — |
| 2009-03-09 | $43.25 | $52.29 | 7,656,900 | — | — |
| 2009-03-06 | $44.32 | $53.59 | 10,464,300 | — | — |
| 2009-03-05 | $44.06 | $53.27 | 7,545,200 | — | — |
| 2009-03-04 | $43.91 | $53.09 | 7,187,400 | — | — |
| 2009-03-03 | $43.21 | $52.24 | 9,119,000 | — | — |
| 2009-03-02 | $43.47 | $52.56 | 9,063,100 | — | — |
| 2009-02-27 | $44.58 | $53.90 | 9,122,300 | — | — |
| 2009-02-26 | $44.33 | $53.60 | 8,936,800 | — | — |
| 2009-02-25 | $45.08 | $54.50 | 7,460,400 | — | — |
| 2009-02-24 | $45.34 | $54.82 | 6,378,000 | — | — |
| 2009-02-23 | $45.26 | $54.72 | 6,845,500 | — | — |
| 2009-02-20 | $46.17 | $55.64 | 7,850,100 | — | — |
| 2009-02-19 | $45.83 | $55.23 | 9,206,900 | — | — |
| 2009-02-18 | $45.87 | $55.28 | 10,390,400 | — | — |
| 2009-02-17 | $45.78 | $55.17 | 15,339,500 | — | — |
| 2009-02-13 | $44.01 | $53.04 | 5,934,400 | — | — |
| 2009-02-12 | $43.90 | $52.91 | 7,155,700 | — | — |
| 2009-02-11 | $43.13 | $51.98 | 6,098,900 | — | — |
| 2009-02-10 | $42.50 | $51.22 | 9,344,500 | — | — |
| 2009-02-09 | $42.41 | $51.11 | 4,805,900 | — | — |
| 2009-02-06 | $42.01 | $50.63 | 5,303,000 | — | — |
| 2009-02-05 | $42.36 | $51.05 | 5,110,500 | — | — |
| 2009-02-04 | $42.05 | $50.68 | 4,554,800 | — | — |
| 2009-02-03 | $42.49 | $51.21 | 4,719,000 | — | — |
| 2009-02-02 | $41.69 | $50.24 | 3,531,800 | — | — |
| 2009-01-30 | $41.45 | $49.95 | 4,523,600 | — | — |
| 2009-01-29 | $41.97 | $50.58 | 4,643,100 | — | — |
| 2009-01-28 | $41.91 | $50.51 | 5,343,400 | — | — |
| 2009-01-27 | $41.93 | $50.53 | 4,736,800 | — | — |
| 2009-01-26 | $42.00 | $50.62 | 3,702,300 | — | — |
| 2009-01-23 | $41.77 | $50.34 | 6,628,300 | — | — |
| 2009-01-22 | $42.62 | $51.36 | 5,172,400 | — | — |
| 2009-01-21 | $43.16 | $52.02 | 5,165,800 | — | — |
| 2009-01-20 | $42.41 | $51.11 | 8,270,200 | — | — |
| 2009-01-16 | $42.49 | $51.21 | 5,850,300 | — | — |
| 2009-01-15 | $42.50 | $51.22 | 5,151,800 | — | — |
| 2009-01-14 | $42.49 | $51.21 | 6,499,500 | — | — |
| 2009-01-13 | $42.21 | $50.87 | 7,318,100 | — | — |
| 2009-01-12 | $42.52 | $51.24 | 4,947,000 | — | — |
| 2009-01-09 | $42.52 | $51.24 | 5,189,500 | — | — |
| 2009-01-08 | $42.30 | $50.98 | 5,146,000 | — | — |
| 2009-01-07 | $41.71 | $50.27 | 5,697,100 | — | — |
| 2009-01-06 | $41.93 | $50.53 | 7,528,300 | — | — |
| 2009-01-05 | $42.82 | $51.61 | 7,499,100 | — | — |
| 2009-01-02 | $42.65 | $51.40 | 3,983,300 | — | — |