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
- 1999-11-10 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 | $57.37 | $69.78 | 2,357,500 | — | — |
| 2009-12-30 | $58.18 | $70.77 | 2,596,900 | — | — |
| 2009-12-29 | $58.55 | $71.22 | 2,576,800 | — | — |
| 2009-12-28 | $57.96 | $70.50 | 1,788,400 | — | — |
| 2009-12-24 | $58.12 | $70.70 | 684,800 | — | — |
| 2009-12-23 | $58.00 | $70.55 | 2,667,100 | — | — |
| 2009-12-22 | $58.58 | $71.25 | 3,125,400 | — | — |
| 2009-12-21 | $58.62 | $71.30 | 3,192,700 | — | — |
| 2009-12-18 | $57.98 | $70.52 | 5,633,600 | — | — |
| 2009-12-17 | $58.23 | $70.83 | 4,150,800 | — | — |
| 2009-12-16 | $59.00 | $71.77 | 4,451,300 | — | — |
| 2009-12-15 | $59.25 | $72.07 | 4,683,300 | — | — |
| 2009-12-14 | $58.99 | $71.75 | 3,614,900 | — | — |
| 2009-12-11 | $58.01 | $70.56 | 4,969,800 | — | — |
| 2009-12-10 | $57.63 | $70.10 | 4,972,000 | — | — |
| 2009-12-09 | $57.76 | $70.26 | 4,119,700 | — | — |
| 2009-12-08 | $57.74 | $70.23 | 6,394,000 | — | — |
| 2009-12-07 | $57.87 | $70.39 | 4,357,500 | — | — |
| 2009-12-04 | $57.87 | $70.39 | 4,978,700 | — | — |
| 2009-12-03 | $57.57 | $70.03 | 5,309,200 | — | — |
| 2009-12-02 | $57.90 | $70.43 | 4,060,600 | — | — |
| 2009-12-01 | $57.88 | $70.40 | 3,998,700 | — | — |
| 2009-11-30 | $57.47 | $69.90 | 4,321,400 | — | — |
| 2009-11-27 | $57.43 | $69.86 | 2,082,700 | — | — |
| 2009-11-25 | $58.20 | $70.79 | 3,004,700 | — | — |
| 2009-11-24 | $57.92 | $70.45 | 3,624,300 | — | — |
| 2009-11-23 | $58.16 | $70.74 | 4,056,800 | — | — |
| 2009-11-20 | $57.51 | $69.95 | 4,227,500 | — | — |
| 2009-11-19 | $57.16 | $69.53 | 3,981,200 | — | — |
| 2009-11-18 | $57.37 | $69.78 | 4,308,600 | — | — |
| 2009-11-17 | $57.07 | $69.42 | 3,745,900 | — | — |
| 2009-11-16 | $57.74 | $70.23 | 4,234,200 | — | — |
| 2009-11-13 | $56.69 | $68.96 | 4,447,300 | — | — |
| 2009-11-12 | $56.83 | $69.13 | 5,330,900 | — | — |
| 2009-11-11 | $58.07 | $70.09 | 6,085,800 | — | — |
| 2009-11-10 | $56.85 | $68.61 | 5,075,400 | — | — |
| 2009-11-09 | $56.20 | $67.83 | 5,100,600 | — | — |
| 2009-11-06 | $54.86 | $66.21 | 3,276,200 | — | — |
| 2009-11-05 | $54.46 | $65.73 | 2,954,300 | — | — |
| 2009-11-04 | $53.50 | $64.57 | 4,113,800 | — | — |
| 2009-11-03 | $54.20 | $65.42 | 4,269,200 | — | — |
| 2009-11-02 | $54.01 | $65.19 | 4,203,400 | — | — |
| 2009-10-30 | $53.68 | $64.79 | 5,477,300 | — | — |
| 2009-10-29 | $54.94 | $66.31 | 3,260,600 | — | — |
| 2009-10-28 | $54.37 | $65.62 | 4,765,700 | — | — |
| 2009-10-27 | $54.50 | $65.78 | 5,855,800 | — | — |
| 2009-10-26 | $54.52 | $65.80 | 8,866,100 | — | — |
| 2009-10-23 | $55.70 | $67.23 | 6,065,400 | — | — |
| 2009-10-22 | $57.10 | $68.92 | 5,528,400 | — | — |
| 2009-10-21 | $57.10 | $68.92 | 4,453,400 | — | — |
| 2009-10-20 | $57.73 | $69.68 | 3,331,000 | — | — |
| 2009-10-19 | $57.62 | $69.54 | 2,738,900 | — | — |
| 2009-10-16 | $57.12 | $68.94 | 4,499,400 | — | — |
| 2009-10-15 | $57.71 | $69.65 | 4,223,900 | — | — |
| 2009-10-14 | $57.21 | $69.05 | 4,870,400 | — | — |
| 2009-10-13 | $55.73 | $67.26 | 3,435,600 | — | — |
| 2009-10-12 | $55.93 | $67.50 | 2,179,200 | — | — |
| 2009-10-09 | $55.97 | $67.55 | 3,299,800 | — | — |
| 2009-10-08 | $56.33 | $67.99 | 7,005,400 | — | — |
| 2009-10-07 | $55.63 | $67.14 | 2,349,600 | — | — |
| 2009-10-06 | $55.59 | $67.09 | 4,088,500 | — | — |
| 2009-10-05 | $55.61 | $67.12 | 3,542,500 | — | — |
| 2009-10-02 | $54.94 | $66.31 | 4,673,900 | — | — |
| 2009-10-01 | $55.20 | $66.62 | 5,132,900 | — | — |
| 2009-09-30 | $56.47 | $68.16 | 5,314,500 | — | — |
| 2009-09-29 | $56.78 | $68.53 | 3,178,400 | — | — |
| 2009-09-28 | $57.63 | $69.56 | 2,729,300 | — | — |
| 2009-09-25 | $56.81 | $68.57 | 4,016,900 | — | — |
| 2009-09-24 | $58.05 | $70.06 | 3,565,800 | — | — |
| 2009-09-23 | $58.24 | $70.29 | 3,128,800 | — | — |
| 2009-09-22 | $58.63 | $70.76 | 3,619,400 | — | — |
| 2009-09-21 | $58.52 | $70.63 | 2,943,100 | — | — |
| 2009-09-18 | $58.77 | $70.93 | 5,066,100 | — | — |
| 2009-09-17 | $58.84 | $71.02 | 4,127,900 | — | — |
| 2009-09-16 | $59.20 | $71.45 | 4,489,000 | — | — |
| 2009-09-15 | $59.29 | $71.56 | 4,690,600 | — | — |
| 2009-09-14 | $59.19 | $71.44 | 4,696,400 | — | — |
| 2009-09-11 | $58.80 | $70.97 | 12,311,500 | — | — |
| 2009-09-10 | $56.30 | $67.95 | 5,785,900 | — | — |
| 2009-09-09 | $55.43 | $66.90 | 6,638,300 | — | — |
| 2009-09-08 | $54.10 | $65.30 | 3,716,100 | — | — |
| 2009-09-04 | $53.81 | $64.95 | 2,914,900 | — | — |
| 2009-09-03 | $52.83 | $63.76 | 4,018,900 | — | — |
| 2009-09-02 | $52.75 | $63.67 | 3,802,000 | — | — |
| 2009-09-01 | $52.58 | $63.46 | 4,098,800 | — | — |
| 2009-08-31 | $53.46 | $64.52 | 3,474,100 | — | — |
| 2009-08-28 | $53.71 | $64.82 | 3,064,200 | — | — |
| 2009-08-27 | $53.95 | $65.11 | 2,900,500 | — | — |
| 2009-08-26 | $54.01 | $65.19 | 3,316,800 | — | — |
| 2009-08-25 | $54.37 | $65.62 | 4,165,900 | — | — |
| 2009-08-24 | $53.52 | $64.60 | 2,565,000 | — | — |
| 2009-08-21 | $53.62 | $64.72 | 5,157,700 | — | — |
| 2009-08-20 | $52.77 | $63.69 | 3,194,800 | — | — |
| 2009-08-19 | $52.78 | $63.16 | 3,439,800 | — | — |
| 2009-08-18 | $52.59 | $62.93 | 3,419,000 | — | — |
| 2009-08-17 | $52.11 | $62.36 | 4,219,500 | — | — |
| 2009-08-14 | $53.53 | $64.06 | 3,386,200 | — | — |
| 2009-08-13 | $54.12 | $64.76 | 3,602,000 | — | — |
| 2009-08-12 | $54.53 | $65.25 | 3,987,200 | — | — |
| 2009-08-11 | $53.66 | $64.21 | 2,886,900 | — | — |
| 2009-08-10 | $53.72 | $64.28 | 2,315,400 | — | — |
| 2009-08-07 | $54.11 | $64.75 | 3,875,400 | — | — |
| 2009-08-06 | $53.24 | $63.71 | 2,817,300 | — | — |
| 2009-08-05 | $53.68 | $64.24 | 3,264,100 | — | — |
| 2009-08-04 | $54.08 | $64.71 | 2,698,900 | — | — |
| 2009-08-03 | $54.38 | $65.07 | 3,473,100 | — | — |
| 2009-07-31 | $53.73 | $64.30 | 3,444,100 | — | — |
| 2009-07-30 | $53.62 | $64.16 | 4,325,600 | — | — |
| 2009-07-29 | $52.94 | $63.35 | 3,920,200 | — | — |
| 2009-07-28 | $53.48 | $64.00 | 3,442,000 | — | — |
| 2009-07-27 | $54.20 | $64.86 | 3,574,800 | — | — |
| 2009-07-24 | $53.40 | $63.90 | 3,424,100 | — | — |
| 2009-07-23 | $53.51 | $64.03 | 7,732,600 | — | — |
| 2009-07-22 | $52.30 | $62.58 | 5,073,200 | — | — |
| 2009-07-21 | $52.29 | $62.57 | 3,768,000 | — | — |
| 2009-07-20 | $52.75 | $63.12 | 3,884,700 | — | — |
| 2009-07-17 | $52.17 | $62.43 | 5,167,500 | — | — |
| 2009-07-16 | $52.93 | $63.34 | 7,806,700 | — | — |
| 2009-07-15 | $50.53 | $60.47 | 4,497,200 | — | — |
| 2009-07-14 | $49.58 | $59.33 | 3,559,800 | — | — |
| 2009-07-13 | $49.42 | $59.14 | 3,829,400 | — | — |
| 2009-07-10 | $48.57 | $58.12 | 3,783,300 | — | — |
| 2009-07-09 | $48.02 | $57.46 | 3,978,200 | — | — |
| 2009-07-08 | $47.88 | $57.30 | 7,529,600 | — | — |
| 2009-07-07 | $47.72 | $57.10 | 4,574,500 | — | — |
| 2009-07-06 | $49.14 | $58.80 | 4,400,800 | — | — |
| 2009-07-02 | $48.60 | $58.16 | 4,427,300 | — | — |
| 2009-07-01 | $50.85 | $60.85 | 3,703,300 | — | — |
| 2009-06-30 | $49.99 | $59.82 | 4,541,400 | — | — |
| 2009-06-29 | $50.32 | $60.22 | 4,090,000 | — | — |
| 2009-06-26 | $49.86 | $59.66 | 5,543,700 | — | — |
| 2009-06-25 | $49.37 | $59.08 | 5,046,500 | — | — |
| 2009-06-24 | $47.64 | $57.01 | 4,696,600 | — | — |
| 2009-06-23 | $47.20 | $56.48 | 5,780,900 | — | — |
| 2009-06-22 | $46.84 | $56.05 | 7,168,200 | — | — |
| 2009-06-19 | $48.14 | $57.61 | 6,419,200 | — | — |
| 2009-06-18 | $48.30 | $57.80 | 3,756,800 | — | — |
| 2009-06-17 | $48.12 | $57.58 | 6,353,900 | — | — |
| 2009-06-16 | $48.44 | $57.97 | 4,237,500 | — | — |
| 2009-06-15 | $49.00 | $58.64 | 6,316,900 | — | — |
| 2009-06-12 | $50.53 | $60.47 | 5,606,500 | — | — |
| 2009-06-11 | $51.78 | $61.96 | 3,692,600 | — | — |
| 2009-06-10 | $51.65 | $61.81 | 4,698,300 | — | — |
| 2009-06-09 | $51.88 | $62.08 | 3,064,600 | — | — |
| 2009-06-08 | $51.43 | $61.54 | 4,225,600 | — | — |
| 2009-06-05 | $51.52 | $61.65 | 4,023,000 | — | — |
| 2009-06-04 | $51.00 | $61.03 | 4,668,500 | — | — |
| 2009-06-03 | $51.02 | $61.05 | 6,510,600 | — | — |
| 2009-06-02 | $52.56 | $62.90 | 5,131,700 | — | — |
| 2009-06-01 | $52.56 | $62.90 | 6,763,300 | — | — |
| 2009-05-29 | $51.14 | $61.20 | 5,962,100 | — | — |
| 2009-05-28 | $49.01 | $58.65 | 5,929,800 | — | — |
| 2009-05-27 | $49.75 | $59.53 | 4,487,400 | — | — |
| 2009-05-26 | $51.14 | $61.20 | 4,902,400 | — | — |
| 2009-05-22 | $49.65 | $59.41 | 6,093,900 | — | — |
| 2009-05-21 | $49.49 | $59.22 | 7,131,700 | — | — |
| 2009-05-20 | $51.86 | $62.06 | 5,133,300 | — | — |
| 2009-05-19 | $51.82 | $62.01 | 5,819,900 | — | — |
| 2009-05-18 | $52.80 | $63.18 | 5,103,700 | — | — |
| 2009-05-15 | $51.99 | $62.21 | 5,344,800 | — | — |
| 2009-05-14 | $52.26 | $62.54 | 4,387,400 | — | — |
| 2009-05-13 | $52.41 | $62.18 | 6,810,200 | — | — |
| 2009-05-12 | $54.64 | $64.82 | 6,669,500 | — | — |
| 2009-05-11 | $55.83 | $66.24 | 4,451,100 | — | — |
| 2009-05-08 | $57.62 | $68.36 | 7,036,100 | — | — |
| 2009-05-07 | $55.83 | $66.24 | 7,717,400 | — | — |
| 2009-05-06 | $55.83 | $66.24 | 4,875,100 | — | — |
| 2009-05-05 | $55.15 | $65.43 | 4,698,900 | — | — |
| 2009-05-04 | $54.12 | $64.21 | 4,982,000 | — | — |
| 2009-05-01 | $51.66 | $61.29 | 3,775,900 | — | — |
| 2009-04-30 | $52.34 | $62.09 | 4,972,300 | — | — |
| 2009-04-29 | $51.79 | $61.44 | 4,456,600 | — | — |
| 2009-04-28 | $51.04 | $60.55 | 4,366,500 | — | — |
| 2009-04-27 | $51.21 | $60.75 | 5,839,300 | — | — |
| 2009-04-24 | $53.28 | $63.21 | 6,055,600 | — | — |
| 2009-04-23 | $53.33 | $63.27 | 12,637,600 | — | — |
| 2009-04-22 | $54.75 | $64.95 | 7,635,100 | — | — |
| 2009-04-21 | $55.35 | $65.67 | 6,243,600 | — | — |
| 2009-04-20 | $53.16 | $63.07 | 5,956,900 | — | — |
| 2009-04-17 | $54.65 | $64.84 | 8,297,600 | — | — |
| 2009-04-16 | $55.92 | $66.34 | 5,854,300 | — | — |
| 2009-04-15 | $54.25 | $64.36 | 4,834,300 | — | — |
| 2009-04-14 | $53.43 | $63.39 | 4,690,100 | — | — |
| 2009-04-13 | $53.43 | $63.39 | 3,567,200 | — | — |
| 2009-04-09 | $53.49 | $63.46 | 6,553,100 | — | — |
| 2009-04-08 | $52.20 | $61.93 | 4,206,900 | — | — |
| 2009-04-07 | $51.28 | $60.84 | 5,166,500 | — | — |
| 2009-04-06 | $52.58 | $62.38 | 5,649,400 | — | — |
| 2009-04-03 | $52.75 | $62.58 | 6,790,900 | — | — |
| 2009-04-02 | $52.37 | $62.13 | 10,843,900 | — | — |
| 2009-04-01 | $50.07 | $59.40 | 6,245,700 | — | — |
| 2009-03-31 | $49.22 | $58.39 | 7,949,200 | — | — |
| 2009-03-30 | $48.61 | $57.67 | 6,402,500 | — | — |
| 2009-03-27 | $50.11 | $59.45 | 8,372,700 | — | — |
| 2009-03-26 | $50.46 | $59.86 | 9,107,300 | — | — |
| 2009-03-25 | $48.07 | $57.03 | 9,207,600 | — | — |
| 2009-03-24 | $47.24 | $56.04 | 5,976,100 | — | — |
| 2009-03-23 | $47.54 | $56.40 | 6,403,800 | — | — |
| 2009-03-20 | $44.71 | $53.04 | 8,956,500 | — | — |
| 2009-03-19 | $45.99 | $54.56 | 7,202,100 | — | — |
| 2009-03-18 | $46.52 | $55.19 | 8,582,500 | — | — |
| 2009-03-17 | $46.24 | $54.86 | 6,448,300 | — | — |
| 2009-03-16 | $44.73 | $53.07 | 9,306,900 | — | — |
| 2009-03-13 | $43.09 | $51.12 | 5,570,900 | — | — |
| 2009-03-12 | $43.27 | $51.33 | 6,623,100 | — | — |
| 2009-03-11 | $42.71 | $50.67 | 9,720,700 | — | — |
| 2009-03-10 | $41.22 | $48.90 | 10,005,100 | — | — |
| 2009-03-09 | $38.30 | $45.44 | 7,429,700 | — | — |
| 2009-03-06 | $39.38 | $46.72 | 9,498,700 | — | — |
| 2009-03-05 | $39.97 | $47.42 | 13,430,600 | — | — |
| 2009-03-04 | $40.70 | $48.29 | 8,823,800 | — | — |
| 2009-03-03 | $38.49 | $45.66 | 6,553,700 | — | — |
| 2009-03-02 | $38.92 | $46.17 | 9,002,400 | — | — |
| 2009-02-27 | $41.18 | $48.85 | 8,382,200 | — | — |
| 2009-02-26 | $41.19 | $48.87 | 5,721,200 | — | — |
| 2009-02-25 | $42.03 | $49.86 | 7,472,600 | — | — |
| 2009-02-24 | $43.17 | $51.22 | 6,988,000 | — | — |
| 2009-02-23 | $40.92 | $48.55 | 5,575,100 | — | — |
| 2009-02-20 | $42.80 | $50.78 | 7,247,800 | — | — |
| 2009-02-19 | $42.93 | $50.93 | 6,161,500 | — | — |
| 2009-02-18 | $42.73 | $50.16 | 5,958,900 | — | — |
| 2009-02-17 | $42.95 | $50.42 | 6,473,700 | — | — |
| 2009-02-13 | $44.84 | $52.64 | 4,030,900 | — | — |
| 2009-02-12 | $44.90 | $52.71 | 6,390,000 | — | — |
| 2009-02-11 | $45.30 | $53.18 | 5,426,700 | — | — |
| 2009-02-10 | $44.72 | $52.50 | 7,184,700 | — | — |
| 2009-02-09 | $47.26 | $55.48 | 4,769,900 | — | — |
| 2009-02-06 | $47.07 | $55.25 | 5,884,300 | — | — |
| 2009-02-05 | $45.91 | $53.89 | 6,893,900 | — | — |
| 2009-02-04 | $45.03 | $52.86 | 7,367,900 | — | — |
| 2009-02-03 | $45.00 | $52.82 | 12,611,900 | — | — |
| 2009-02-02 | $42.42 | $49.80 | 7,534,900 | — | — |
| 2009-01-30 | $42.49 | $49.88 | 11,081,500 | — | — |
| 2009-01-29 | $44.84 | $52.64 | 6,384,100 | — | — |
| 2009-01-28 | $46.85 | $55.00 | 6,525,700 | — | — |
| 2009-01-27 | $47.11 | $55.30 | 3,864,500 | — | — |
| 2009-01-26 | $46.97 | $55.14 | 4,972,200 | — | — |
| 2009-01-23 | $46.92 | $55.08 | 5,856,900 | — | — |
| 2009-01-22 | $47.63 | $55.91 | 5,012,900 | — | — |
| 2009-01-21 | $47.72 | $56.02 | 5,867,900 | — | — |
| 2009-01-20 | $45.93 | $53.92 | 5,306,200 | — | — |
| 2009-01-16 | $48.20 | $56.58 | 5,857,200 | — | — |
| 2009-01-15 | $48.30 | $56.70 | 6,495,800 | — | — |
| 2009-01-14 | $48.15 | $56.52 | 5,578,500 | — | — |
| 2009-01-13 | $49.74 | $58.39 | 4,530,700 | — | — |
| 2009-01-12 | $50.65 | $59.46 | 4,044,500 | — | — |
| 2009-01-09 | $50.93 | $59.79 | 4,417,500 | — | — |
| 2009-01-08 | $52.21 | $61.29 | 5,726,800 | — | — |
| 2009-01-07 | $53.41 | $62.70 | 5,222,100 | — | — |
| 2009-01-06 | $55.42 | $65.06 | 4,578,400 | — | — |
| 2009-01-05 | $55.18 | $64.77 | 3,593,500 | — | — |
| 2009-01-02 | $56.11 | $65.87 | 4,233,200 | — | — |