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
- 1970-01-02 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 | $68.19 | $472.30 | 18,852,300 | — | — |
| 2009-12-30 | $68.77 | $476.32 | 19,860,600 | — | — |
| 2009-12-29 | $68.84 | $476.80 | 19,985,700 | — | — |
| 2009-12-28 | $69.08 | $478.46 | 19,694,600 | — | — |
| 2009-12-24 | $68.66 | $475.56 | 8,149,200 | — | — |
| 2009-12-23 | $68.26 | $472.79 | 18,958,900 | — | — |
| 2009-12-22 | $68.57 | $474.93 | 27,941,800 | — | — |
| 2009-12-21 | $68.51 | $474.52 | 34,470,100 | — | — |
| 2009-12-18 | $68.21 | $472.44 | 62,989,400 | — | — |
| 2009-12-17 | $68.22 | $472.51 | 46,627,000 | — | — |
| 2009-12-16 | $68.43 | $473.96 | 57,711,800 | — | — |
| 2009-12-15 | $69.17 | $479.09 | 54,419,600 | — | — |
| 2009-12-14 | $69.69 | $482.69 | 91,458,900 | — | — |
| 2009-12-11 | $72.83 | $504.44 | 17,128,300 | — | — |
| 2009-12-10 | $72.40 | $501.46 | 23,423,700 | — | — |
| 2009-12-09 | $72.79 | $504.16 | 17,228,500 | — | — |
| 2009-12-08 | $72.95 | $505.27 | 18,492,900 | — | — |
| 2009-12-07 | $73.77 | $510.95 | 17,835,600 | — | — |
| 2009-12-04 | $74.25 | $514.27 | 23,700,900 | — | — |
| 2009-12-03 | $74.99 | $519.40 | 17,852,600 | — | — |
| 2009-12-02 | $75.79 | $524.94 | 14,786,900 | — | — |
| 2009-12-01 | $76.04 | $526.67 | 17,375,700 | — | — |
| 2009-11-30 | $75.07 | $519.95 | 21,436,400 | — | — |
| 2009-11-27 | $74.87 | $518.57 | 12,105,300 | — | — |
| 2009-11-25 | $76.47 | $529.65 | 13,269,200 | — | — |
| 2009-11-24 | $75.97 | $526.19 | 17,120,900 | — | — |
| 2009-11-23 | $75.70 | $524.32 | 18,947,100 | — | — |
| 2009-11-20 | $74.38 | $515.17 | 19,269,900 | — | — |
| 2009-11-19 | $74.65 | $517.04 | 17,253,900 | — | — |
| 2009-11-18 | $75.27 | $521.34 | 16,645,700 | — | — |
| 2009-11-17 | $75.03 | $519.68 | 22,920,700 | — | — |
| 2009-11-16 | $74.43 | $515.52 | 21,326,200 | — | — |
| 2009-11-13 | $72.47 | $501.94 | 14,461,600 | — | — |
| 2009-11-12 | $71.90 | $498.00 | 16,587,600 | — | — |
| 2009-11-11 | $72.91 | $504.99 | 14,397,900 | — | — |
| 2009-11-10 | $72.61 | $502.91 | 15,696,600 | — | — |
| 2009-11-09 | $72.85 | $504.58 | 16,809,400 | — | — |
| 2009-11-06 | $72.58 | $499.80 | 18,185,000 | — | — |
| 2009-11-05 | $72.50 | $499.25 | 16,235,600 | — | — |
| 2009-11-04 | $71.30 | $490.98 | 22,792,700 | — | — |
| 2009-11-03 | $71.74 | $494.01 | 20,550,500 | — | — |
| 2009-11-02 | $72.15 | $496.84 | 20,425,900 | — | — |
| 2009-10-30 | $71.67 | $493.53 | 32,175,900 | — | — |
| 2009-10-29 | $73.96 | $509.30 | 30,048,500 | — | — |
| 2009-10-28 | $73.84 | $508.47 | 26,345,700 | — | — |
| 2009-10-27 | $74.91 | $515.84 | 30,342,500 | — | — |
| 2009-10-26 | $73.23 | $504.27 | 27,127,700 | — | — |
| 2009-10-23 | $73.57 | $506.61 | 20,672,100 | — | — |
| 2009-10-22 | $74.44 | $512.61 | 26,014,500 | — | — |
| 2009-10-21 | $73.31 | $504.82 | 23,099,500 | — | — |
| 2009-10-20 | $73.02 | $502.83 | 20,049,600 | — | — |
| 2009-10-19 | $73.62 | $506.96 | 20,404,600 | — | — |
| 2009-10-16 | $73.12 | $503.52 | 23,556,600 | — | — |
| 2009-10-15 | $72.94 | $502.28 | 24,093,600 | — | — |
| 2009-10-14 | $71.84 | $494.70 | 25,285,700 | — | — |
| 2009-10-13 | $70.26 | $483.82 | 19,333,400 | — | — |
| 2009-10-12 | $70.13 | $482.93 | 16,233,800 | — | — |
| 2009-10-09 | $69.27 | $477.00 | 13,541,900 | — | — |
| 2009-10-08 | $69.05 | $475.49 | 19,228,800 | — | — |
| 2009-10-07 | $68.67 | $472.87 | 15,302,500 | — | — |
| 2009-10-06 | $68.66 | $472.80 | 21,167,400 | — | — |
| 2009-10-05 | $67.58 | $465.37 | 21,853,000 | — | — |
| 2009-10-02 | $66.58 | $458.48 | 20,478,900 | — | — |
| 2009-10-01 | $67.27 | $463.23 | 24,927,000 | — | — |
| 2009-09-30 | $68.61 | $472.46 | 27,117,400 | — | — |
| 2009-09-29 | $69.07 | $475.63 | 14,695,100 | — | — |
| 2009-09-28 | $69.59 | $479.21 | 13,301,600 | — | — |
| 2009-09-25 | $68.70 | $473.08 | 16,454,900 | — | — |
| 2009-09-24 | $68.93 | $474.66 | 21,557,000 | — | — |
| 2009-09-23 | $69.00 | $475.14 | 20,898,600 | — | — |
| 2009-09-22 | $69.83 | $480.86 | 14,561,800 | — | — |
| 2009-09-21 | $69.57 | $479.07 | 17,984,000 | — | — |
| 2009-09-18 | $69.99 | $481.96 | 43,247,900 | — | — |
| 2009-09-17 | $69.84 | $480.93 | 20,986,000 | — | — |
| 2009-09-16 | $70.34 | $484.37 | 22,150,400 | — | — |
| 2009-09-15 | $69.49 | $478.52 | 19,475,900 | — | — |
| 2009-09-14 | $70.00 | $482.03 | 17,483,100 | — | — |
| 2009-09-11 | $69.98 | $481.89 | 17,468,500 | — | — |
| 2009-09-10 | $70.65 | $486.51 | 19,177,600 | — | — |
| 2009-09-09 | $70.50 | $485.47 | 19,652,600 | — | — |
| 2009-09-08 | $70.65 | $486.51 | 21,966,000 | — | — |
| 2009-09-04 | $69.18 | $476.38 | 15,156,600 | — | — |
| 2009-09-03 | $68.26 | $470.05 | 15,156,000 | — | — |
| 2009-09-02 | $68.18 | $469.50 | 16,315,800 | — | — |
| 2009-09-01 | $68.41 | $471.08 | 24,373,900 | — | — |
| 2009-08-31 | $69.15 | $476.18 | 24,337,900 | — | — |
| 2009-08-28 | $70.12 | $482.86 | 17,716,500 | — | — |
| 2009-08-27 | $70.86 | $487.95 | 21,395,500 | — | — |
| 2009-08-26 | $71.37 | $491.47 | 18,773,100 | — | — |
| 2009-08-25 | $70.68 | $486.71 | 21,183,500 | — | — |
| 2009-08-24 | $71.30 | $490.98 | 25,603,700 | — | — |
| 2009-08-21 | $69.92 | $481.48 | 26,166,000 | — | — |
| 2009-08-20 | $68.59 | $472.32 | 17,247,200 | — | — |
| 2009-08-19 | $68.00 | $468.26 | 28,432,900 | — | — |
| 2009-08-18 | $66.49 | $457.86 | 21,519,700 | — | — |
| 2009-08-17 | $66.55 | $458.27 | 24,332,000 | — | — |
| 2009-08-14 | $68.21 | $469.70 | 19,228,000 | — | — |
| 2009-08-13 | $68.75 | $473.42 | 20,235,600 | — | — |
| 2009-08-12 | $69.11 | $475.90 | 19,183,400 | — | — |
| 2009-08-11 | $68.13 | $469.15 | 16,947,000 | — | — |
| 2009-08-10 | $69.18 | $473.49 | 16,233,400 | — | — |
| 2009-08-07 | $69.47 | $475.48 | 18,041,800 | — | — |
| 2009-08-06 | $69.73 | $477.26 | 17,369,900 | — | — |
| 2009-08-05 | $70.03 | $479.31 | 20,348,800 | — | — |
| 2009-08-04 | $70.60 | $483.21 | 18,612,000 | — | — |
| 2009-08-03 | $70.65 | $483.55 | 24,756,800 | — | — |
| 2009-07-31 | $70.39 | $481.77 | 28,070,600 | — | — |
| 2009-07-30 | $70.72 | $484.03 | 37,842,300 | — | — |
| 2009-07-29 | $71.43 | $488.89 | 24,100,600 | — | — |
| 2009-07-28 | $71.89 | $492.04 | 23,044,500 | — | — |
| 2009-07-27 | $72.75 | $497.93 | 17,360,300 | — | — |
| 2009-07-24 | $72.29 | $494.78 | 18,187,900 | — | — |
| 2009-07-23 | $71.61 | $490.12 | 27,122,600 | — | — |
| 2009-07-22 | $69.99 | $479.04 | 24,773,800 | — | — |
| 2009-07-21 | $70.47 | $482.32 | 25,945,600 | — | — |
| 2009-07-20 | $68.94 | $471.85 | 21,275,900 | — | — |
| 2009-07-17 | $68.52 | $468.98 | 25,791,100 | — | — |
| 2009-07-16 | $68.46 | $468.56 | 23,543,600 | — | — |
| 2009-07-15 | $68.44 | $468.43 | 29,656,700 | — | — |
| 2009-07-14 | $66.22 | $453.23 | 22,878,800 | — | — |
| 2009-07-13 | $65.70 | $449.67 | 31,656,600 | — | — |
| 2009-07-10 | $65.12 | $445.70 | 25,921,000 | — | — |
| 2009-07-09 | $65.97 | $451.52 | 22,770,900 | — | — |
| 2009-07-08 | $66.26 | $453.51 | 30,050,500 | — | — |
| 2009-07-07 | $66.56 | $455.56 | 25,054,300 | — | — |
| 2009-07-06 | $68.10 | $466.10 | 29,776,400 | — | — |
| 2009-07-02 | $68.49 | $468.77 | 22,946,200 | — | — |
| 2009-07-01 | $70.56 | $482.94 | 22,548,700 | — | — |
| 2009-06-30 | $69.91 | $478.49 | 27,339,800 | — | — |
| 2009-06-29 | $70.58 | $483.07 | 24,357,700 | — | — |
| 2009-06-26 | $69.05 | $472.60 | 27,662,000 | — | — |
| 2009-06-25 | $69.88 | $478.28 | 30,901,300 | — | — |
| 2009-06-24 | $68.45 | $468.50 | 20,861,400 | — | — |
| 2009-06-23 | $68.95 | $471.92 | 24,146,400 | — | — |
| 2009-06-22 | $68.84 | $471.17 | 28,398,500 | — | — |
| 2009-06-19 | $71.05 | $486.29 | 42,763,000 | — | — |
| 2009-06-18 | $71.44 | $488.96 | 20,734,300 | — | — |
| 2009-06-17 | $71.42 | $488.82 | 29,926,300 | — | — |
| 2009-06-16 | $71.63 | $490.26 | 24,218,800 | — | — |
| 2009-06-15 | $72.81 | $498.34 | 27,871,600 | — | — |
| 2009-06-12 | $73.78 | $504.98 | 21,693,200 | — | — |
| 2009-06-11 | $74.05 | $506.82 | 30,857,000 | — | — |
| 2009-06-10 | $73.84 | $505.39 | 27,360,200 | — | — |
| 2009-06-09 | $73.12 | $500.46 | 21,944,500 | — | — |
| 2009-06-08 | $73.17 | $500.80 | 23,300,300 | — | — |
| 2009-06-05 | $72.97 | $499.43 | 26,481,100 | — | — |
| 2009-06-04 | $72.98 | $499.50 | 25,934,100 | — | — |
| 2009-06-03 | $72.08 | $493.34 | 29,755,400 | — | — |
| 2009-06-02 | $72.92 | $499.09 | 28,676,700 | — | — |
| 2009-06-01 | $71.76 | $491.15 | 31,804,200 | — | — |
| 2009-05-29 | $69.35 | $474.66 | 33,192,400 | — | — |
| 2009-05-28 | $69.23 | $473.83 | 27,800,500 | — | — |
| 2009-05-27 | $68.30 | $467.47 | 23,010,500 | — | — |
| 2009-05-26 | $69.81 | $477.80 | 29,405,600 | — | — |
| 2009-05-22 | $68.83 | $471.10 | 18,624,200 | — | — |
| 2009-05-21 | $68.39 | $468.09 | 24,029,200 | — | — |
| 2009-05-20 | $69.61 | $476.44 | 28,550,700 | — | — |
| 2009-05-19 | $70.52 | $482.66 | 20,851,500 | — | — |
| 2009-05-18 | $70.50 | $482.53 | 25,071,900 | — | — |
| 2009-05-15 | $69.11 | $473.01 | 26,714,600 | — | — |
| 2009-05-14 | $69.76 | $477.46 | 21,298,100 | — | — |
| 2009-05-13 | $69.77 | $477.53 | 26,011,900 | — | — |
| 2009-05-12 | $70.82 | $484.72 | 28,337,300 | — | — |
| 2009-05-11 | $69.27 | $474.11 | 23,715,900 | — | — |
| 2009-05-08 | $70.80 | $481.71 | 35,886,400 | — | — |
| 2009-05-07 | $68.93 | $468.98 | 32,541,600 | — | — |
| 2009-05-06 | $68.58 | $466.60 | 30,814,800 | — | — |
| 2009-05-05 | $67.65 | $460.27 | 19,910,300 | — | — |
| 2009-05-04 | $68.20 | $464.02 | 27,306,100 | — | — |
| 2009-05-01 | $68.01 | $462.72 | 27,385,000 | — | — |
| 2009-04-30 | $66.67 | $453.61 | 35,088,500 | — | — |
| 2009-04-29 | $68.44 | $465.65 | 28,974,900 | — | — |
| 2009-04-28 | $67.08 | $456.40 | 27,421,000 | — | — |
| 2009-04-27 | $66.13 | $449.93 | 26,586,500 | — | — |
| 2009-04-24 | $66.57 | $452.93 | 32,347,600 | — | — |
| 2009-04-23 | $65.71 | $447.07 | 29,213,500 | — | — |
| 2009-04-22 | $64.75 | $440.54 | 31,076,500 | — | — |
| 2009-04-21 | $66.23 | $450.61 | 32,234,400 | — | — |
| 2009-04-20 | $65.29 | $444.22 | 31,874,800 | — | — |
| 2009-04-17 | $66.75 | $454.15 | 32,604,300 | — | — |
| 2009-04-16 | $67.41 | $458.64 | 27,915,600 | — | — |
| 2009-04-15 | $68.14 | $463.61 | 24,545,600 | — | — |
| 2009-04-14 | $67.70 | $460.61 | 32,703,100 | — | — |
| 2009-04-13 | $68.02 | $462.79 | 27,909,800 | — | — |
| 2009-04-09 | $69.84 | $475.17 | 26,866,100 | — | — |
| 2009-04-08 | $68.96 | $469.19 | 26,022,200 | — | — |
| 2009-04-07 | $68.71 | $467.49 | 28,035,500 | — | — |
| 2009-04-06 | $70.05 | $476.60 | 27,193,000 | — | — |
| 2009-04-03 | $70.44 | $479.26 | 26,709,000 | — | — |
| 2009-04-02 | $70.25 | $477.96 | 38,162,200 | — | — |
| 2009-04-01 | $69.23 | $471.02 | 39,375,500 | — | — |
| 2009-03-31 | $68.10 | $463.34 | 41,127,100 | — | — |
| 2009-03-30 | $68.63 | $466.94 | 32,211,000 | — | — |
| 2009-03-27 | $69.98 | $476.13 | 29,513,200 | — | — |
| 2009-03-26 | $71.23 | $484.63 | 37,731,700 | — | — |
| 2009-03-25 | $70.16 | $477.35 | 36,739,800 | — | — |
| 2009-03-24 | $69.38 | $472.04 | 32,115,200 | — | — |
| 2009-03-23 | $70.53 | $479.87 | 51,747,600 | — | — |
| 2009-03-20 | $66.09 | $449.66 | 67,260,000 | — | — |
| 2009-03-19 | $68.33 | $464.90 | 38,598,400 | — | — |
| 2009-03-18 | $69.17 | $470.62 | 41,888,000 | — | — |
| 2009-03-17 | $69.09 | $470.07 | 30,824,900 | — | — |
| 2009-03-16 | $66.97 | $455.65 | 33,593,400 | — | — |
| 2009-03-13 | $67.20 | $457.21 | 35,225,200 | — | — |
| 2009-03-12 | $67.15 | $456.87 | 40,430,500 | — | — |
| 2009-03-11 | $65.77 | $447.48 | 37,467,100 | — | — |
| 2009-03-10 | $67.39 | $458.50 | 51,651,700 | — | — |
| 2009-03-09 | $64.57 | $439.32 | 42,726,000 | — | — |
| 2009-03-06 | $64.03 | $435.64 | 47,090,200 | — | — |
| 2009-03-05 | $62.22 | $423.33 | 50,244,900 | — | — |
| 2009-03-04 | $65.68 | $446.87 | 51,515,300 | — | — |
| 2009-03-03 | $64.36 | $437.89 | 48,931,900 | — | — |
| 2009-03-02 | $64.91 | $441.63 | 54,827,200 | — | — |
| 2009-02-27 | $67.90 | $461.97 | 64,947,400 | — | — |
| 2009-02-26 | $70.95 | $482.73 | 37,212,400 | — | — |
| 2009-02-25 | $72.05 | $490.21 | 55,505,600 | — | — |
| 2009-02-24 | $72.09 | $490.48 | 48,886,900 | — | — |
| 2009-02-23 | $69.30 | $471.50 | 40,717,900 | — | — |
| 2009-02-20 | $71.23 | $484.63 | 42,809,100 | — | — |
| 2009-02-19 | $72.16 | $490.96 | 31,232,400 | — | — |
| 2009-02-18 | $71.94 | $489.46 | 34,329,200 | — | — |
| 2009-02-17 | $71.28 | $484.97 | 41,844,300 | — | — |
| 2009-02-13 | $74.59 | $507.49 | 30,384,300 | — | — |
| 2009-02-12 | $75.22 | $511.78 | 42,857,500 | — | — |
| 2009-02-11 | $74.58 | $507.42 | 47,897,600 | — | — |
| 2009-02-10 | $76.14 | $518.04 | 43,836,100 | — | — |
| 2009-02-09 | $79.48 | $540.76 | 27,763,200 | — | — |
| 2009-02-06 | $80.34 | $546.61 | 36,404,400 | — | — |
| 2009-02-05 | $79.78 | $540.08 | 39,597,400 | — | — |
| 2009-02-04 | $77.66 | $525.73 | 29,602,000 | — | — |
| 2009-02-03 | $78.12 | $528.84 | 39,567,300 | — | — |
| 2009-02-02 | $76.69 | $519.16 | 36,113,100 | — | — |
| 2009-01-30 | $76.48 | $517.74 | 51,904,600 | — | — |
| 2009-01-29 | $77.00 | $521.26 | 38,945,300 | — | — |
| 2009-01-28 | $79.25 | $536.49 | 45,324,700 | — | — |
| 2009-01-27 | $78.92 | $534.26 | 38,508,900 | — | — |
| 2009-01-26 | $78.60 | $532.09 | 42,758,400 | — | — |
| 2009-01-23 | $78.04 | $528.30 | 46,022,800 | — | — |
| 2009-01-22 | $78.23 | $529.59 | 40,204,700 | — | — |
| 2009-01-21 | $79.26 | $536.56 | 43,317,700 | — | — |
| 2009-01-20 | $76.29 | $516.46 | 42,838,600 | — | — |
| 2009-01-16 | $78.10 | $528.71 | 45,528,100 | — | — |
| 2009-01-15 | $76.66 | $518.96 | 55,562,200 | — | — |
| 2009-01-14 | $75.10 | $508.40 | 48,040,500 | — | — |
| 2009-01-13 | $77.92 | $527.49 | 47,116,500 | — | — |
| 2009-01-12 | $76.54 | $518.15 | 38,112,100 | — | — |
| 2009-01-09 | $77.57 | $525.12 | 32,862,000 | — | — |
| 2009-01-08 | $79.09 | $535.41 | 30,817,100 | — | — |
| 2009-01-07 | $78.25 | $529.72 | 35,268,800 | — | — |
| 2009-01-06 | $80.30 | $543.60 | 41,906,100 | — | — |
| 2009-01-05 | $81.63 | $552.61 | 43,340,100 | — | — |
| 2009-01-02 | $81.64 | $552.67 | 35,803,700 | — | — |