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
- 1999-03-10 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 | $45.75 | $47.07 | 50,079,200 | — | — |
| 2009-12-30 | $46.17 | $47.51 | 57,612,700 | — | — |
| 2009-12-29 | $46.03 | $47.36 | 32,410,200 | — | — |
| 2009-12-28 | $46.22 | $47.56 | 49,381,400 | — | — |
| 2009-12-24 | $45.98 | $47.31 | 31,770,400 | — | — |
| 2009-12-23 | $45.56 | $46.88 | 73,932,200 | — | — |
| 2009-12-22 | $45.23 | $46.54 | 51,569,100 | — | — |
| 2009-12-21 | $44.96 | $46.26 | 82,357,400 | — | — |
| 2009-12-18 | $44.46 | $45.75 | 96,442,600 | — | — |
| 2009-12-17 | $43.82 | $45.01 | 90,440,900 | — | — |
| 2009-12-16 | $44.36 | $45.57 | 61,629,700 | — | — |
| 2009-12-15 | $44.30 | $45.51 | 61,171,100 | — | — |
| 2009-12-14 | $44.55 | $45.76 | 47,965,500 | — | — |
| 2009-12-11 | $44.13 | $45.33 | 66,643,700 | — | — |
| 2009-12-10 | $44.30 | $45.51 | 76,722,400 | — | — |
| 2009-12-09 | $44.08 | $45.28 | 78,820,500 | — | — |
| 2009-12-08 | $43.64 | $44.83 | 86,621,400 | — | — |
| 2009-12-07 | $43.91 | $45.10 | 67,471,900 | — | — |
| 2009-12-04 | $44.12 | $45.32 | 125,062,600 | — | — |
| 2009-12-03 | $43.89 | $45.08 | 72,460,400 | — | — |
| 2009-12-02 | $44.07 | $45.27 | 81,653,600 | — | — |
| 2009-12-01 | $44.01 | $45.21 | 81,817,800 | — | — |
| 2009-11-30 | $43.56 | $44.75 | 84,819,400 | — | — |
| 2009-11-27 | $43.51 | $44.69 | 61,230,000 | — | — |
| 2009-11-25 | $44.18 | $45.38 | 37,630,100 | — | — |
| 2009-11-24 | $43.99 | $45.19 | 60,670,000 | — | — |
| 2009-11-23 | $44.14 | $45.34 | 91,621,500 | — | — |
| 2009-11-20 | $43.44 | $44.62 | 70,912,100 | — | — |
| 2009-11-19 | $43.66 | $44.85 | 114,558,000 | — | — |
| 2009-11-18 | $44.35 | $45.56 | 100,240,800 | — | — |
| 2009-11-17 | $44.60 | $45.81 | 81,884,000 | — | — |
| 2009-11-16 | $44.46 | $45.67 | 87,776,100 | — | — |
| 2009-11-13 | $44.01 | $45.21 | 87,959,500 | — | — |
| 2009-11-12 | $43.65 | $44.84 | 92,426,100 | — | — |
| 2009-11-11 | $43.90 | $45.09 | 84,676,200 | — | — |
| 2009-11-10 | $43.62 | $44.81 | 72,846,500 | — | — |
| 2009-11-09 | $43.51 | $44.69 | 101,620,800 | — | — |
| 2009-11-06 | $42.60 | $43.76 | 96,312,300 | — | — |
| 2009-11-05 | $42.35 | $43.50 | 135,204,800 | — | — |
| 2009-11-04 | $41.33 | $42.45 | 107,970,600 | — | — |
| 2009-11-03 | $41.26 | $42.38 | 95,107,000 | — | — |
| 2009-11-02 | $41.13 | $42.25 | 142,456,600 | — | — |
| 2009-10-30 | $40.96 | $42.07 | 162,796,500 | — | — |
| 2009-10-29 | $42.09 | $43.24 | 85,207,600 | — | — |
| 2009-10-28 | $41.39 | $42.52 | 143,553,600 | — | — |
| 2009-10-27 | $42.34 | $43.49 | 121,438,200 | — | — |
| 2009-10-26 | $42.99 | $44.16 | 107,068,600 | — | — |
| 2009-10-23 | $43.13 | $44.30 | 117,020,400 | — | — |
| 2009-10-22 | $43.31 | $44.49 | 85,871,800 | — | — |
| 2009-10-21 | $43.14 | $44.31 | 110,397,400 | — | — |
| 2009-10-20 | $43.22 | $44.40 | 89,847,900 | — | — |
| 2009-10-19 | $43.21 | $44.39 | 83,512,000 | — | — |
| 2009-10-16 | $42.78 | $43.94 | 111,859,300 | — | — |
| 2009-10-15 | $43.06 | $44.23 | 85,772,800 | — | — |
| 2009-10-14 | $43.16 | $44.33 | 91,004,900 | — | — |
| 2009-10-13 | $42.58 | $43.74 | 70,939,300 | — | — |
| 2009-10-12 | $42.57 | $43.73 | 53,221,900 | — | — |
| 2009-10-09 | $42.48 | $43.64 | 62,828,000 | — | — |
| 2009-10-08 | $42.24 | $43.39 | 107,850,400 | — | — |
| 2009-10-07 | $42.06 | $43.20 | 93,787,600 | — | — |
| 2009-10-06 | $41.94 | $43.08 | 124,628,000 | — | — |
| 2009-10-05 | $41.21 | $42.33 | 97,054,200 | — | — |
| 2009-10-02 | $40.88 | $41.99 | 145,286,400 | — | — |
| 2009-10-01 | $41.00 | $42.12 | 140,119,100 | — | — |
| 2009-09-30 | $42.25 | $43.40 | 173,102,700 | — | — |
| 2009-09-29 | $42.22 | $43.37 | 106,686,400 | — | — |
| 2009-09-28 | $42.41 | $43.56 | 84,478,500 | — | — |
| 2009-09-25 | $41.70 | $42.83 | 109,216,000 | — | — |
| 2009-09-24 | $42.07 | $43.21 | 111,016,400 | — | — |
| 2009-09-23 | $42.45 | $43.61 | 143,924,100 | — | — |
| 2009-09-22 | $42.65 | $43.81 | 75,638,400 | — | — |
| 2009-09-21 | $42.57 | $43.73 | 71,351,400 | — | — |
| 2009-09-18 | $42.44 | $43.59 | 87,444,200 | — | — |
| 2009-09-17 | $42.41 | $43.52 | 102,169,600 | — | — |
| 2009-09-16 | $42.42 | $43.53 | 96,888,500 | — | — |
| 2009-09-15 | $41.81 | $42.91 | 91,594,600 | — | — |
| 2009-09-14 | $41.68 | $42.77 | 90,435,600 | — | — |
| 2009-09-11 | $41.52 | $42.61 | 93,868,400 | — | — |
| 2009-09-10 | $41.48 | $42.57 | 99,289,100 | — | — |
| 2009-09-09 | $41.09 | $42.17 | 99,280,800 | — | — |
| 2009-09-08 | $40.74 | $41.81 | 71,024,400 | — | — |
| 2009-09-04 | $40.36 | $41.42 | 74,866,600 | — | — |
| 2009-09-03 | $39.51 | $40.55 | 76,783,100 | — | — |
| 2009-09-02 | $39.25 | $40.28 | 92,757,200 | — | — |
| 2009-09-01 | $39.28 | $40.31 | 162,958,900 | — | — |
| 2009-08-31 | $40.03 | $41.08 | 96,415,300 | — | — |
| 2009-08-28 | $40.44 | $41.50 | 114,300,900 | — | — |
| 2009-08-27 | $40.40 | $41.46 | 121,957,800 | — | — |
| 2009-08-26 | $40.30 | $41.36 | 96,407,500 | — | — |
| 2009-08-25 | $40.37 | $41.43 | 92,900,400 | — | — |
| 2009-08-24 | $40.25 | $41.31 | 109,904,900 | — | — |
| 2009-08-21 | $40.29 | $41.35 | 114,660,200 | — | — |
| 2009-08-20 | $39.76 | $40.80 | 81,473,500 | — | — |
| 2009-08-19 | $39.30 | $40.33 | 88,036,300 | — | — |
| 2009-08-18 | $39.03 | $40.05 | 84,496,200 | — | — |
| 2009-08-17 | $38.48 | $39.49 | 131,797,200 | — | — |
| 2009-08-14 | $39.63 | $40.67 | 124,480,200 | — | — |
| 2009-08-13 | $40.09 | $41.14 | 110,107,000 | — | — |
| 2009-08-12 | $39.87 | $40.92 | 147,240,000 | — | — |
| 2009-08-11 | $39.26 | $40.29 | 91,922,700 | — | — |
| 2009-08-10 | $39.60 | $40.64 | 87,163,200 | — | — |
| 2009-08-07 | $39.88 | $40.93 | 107,442,100 | — | — |
| 2009-08-06 | $39.38 | $40.41 | 116,937,500 | — | — |
| 2009-08-05 | $39.73 | $40.77 | 118,093,000 | — | — |
| 2009-08-04 | $40.04 | $41.09 | 100,690,800 | — | — |
| 2009-08-03 | $40.04 | $41.09 | 111,722,800 | — | — |
| 2009-07-31 | $39.45 | $40.48 | 78,208,300 | — | — |
| 2009-07-30 | $39.57 | $40.61 | 108,969,900 | — | — |
| 2009-07-29 | $39.34 | $40.37 | 126,538,200 | — | — |
| 2009-07-28 | $39.08 | $40.10 | 111,564,300 | — | — |
| 2009-07-27 | $39.35 | $40.38 | 94,718,600 | — | — |
| 2009-07-24 | $39.05 | $40.07 | 109,312,300 | — | — |
| 2009-07-23 | $39.35 | $40.38 | 160,239,300 | — | — |
| 2009-07-22 | $38.50 | $39.51 | 113,808,600 | — | — |
| 2009-07-21 | $38.18 | $39.18 | 130,587,600 | — | — |
| 2009-07-20 | $37.92 | $38.91 | 97,168,800 | — | — |
| 2009-07-17 | $37.56 | $38.54 | 104,906,500 | — | — |
| 2009-07-16 | $37.36 | $38.34 | 120,142,500 | — | — |
| 2009-07-15 | $36.92 | $37.89 | 160,869,700 | — | — |
| 2009-07-14 | $35.72 | $36.66 | 115,631,700 | — | — |
| 2009-07-13 | $35.59 | $36.52 | 127,140,300 | — | — |
| 2009-07-10 | $34.92 | $35.84 | 108,482,000 | — | — |
| 2009-07-09 | $34.77 | $35.68 | 97,851,500 | — | — |
| 2009-07-08 | $34.71 | $35.62 | 152,776,400 | — | — |
| 2009-07-07 | $34.53 | $35.44 | 149,773,000 | — | — |
| 2009-07-06 | $35.41 | $36.34 | 107,632,500 | — | — |
| 2009-07-02 | $35.60 | $36.53 | 113,309,800 | — | — |
| 2009-07-01 | $36.40 | $37.35 | 85,976,000 | — | — |
| 2009-06-30 | $36.38 | $37.33 | 97,843,000 | — | — |
| 2009-06-29 | $36.45 | $37.41 | 93,817,600 | — | — |
| 2009-06-26 | $36.37 | $37.32 | 87,677,300 | — | — |
| 2009-06-25 | $36.29 | $37.24 | 112,538,200 | — | — |
| 2009-06-24 | $35.59 | $36.52 | 103,314,600 | — | — |
| 2009-06-23 | $35.00 | $35.92 | 114,903,100 | — | — |
| 2009-06-22 | $35.08 | $36.00 | 137,714,900 | — | — |
| 2009-06-19 | $36.16 | $37.11 | 122,044,700 | — | — |
| 2009-06-18 | $35.82 | $36.71 | 126,266,700 | — | — |
| 2009-06-17 | $35.89 | $36.79 | 153,421,800 | — | — |
| 2009-06-16 | $35.55 | $36.44 | 110,550,300 | — | — |
| 2009-06-15 | $35.90 | $36.80 | 112,152,900 | — | — |
| 2009-06-12 | $36.65 | $37.56 | 109,452,500 | — | — |
| 2009-06-11 | $36.82 | $37.74 | 147,909,800 | — | — |
| 2009-06-10 | $36.82 | $37.74 | 133,404,700 | — | — |
| 2009-06-09 | $36.95 | $37.87 | 109,187,800 | — | — |
| 2009-06-08 | $36.67 | $37.59 | 89,194,100 | — | — |
| 2009-06-05 | $36.78 | $37.70 | 121,958,800 | — | — |
| 2009-06-04 | $36.74 | $37.66 | 89,280,600 | — | — |
| 2009-06-03 | $36.33 | $37.24 | 93,329,800 | — | — |
| 2009-06-02 | $36.44 | $37.35 | 126,858,600 | — | — |
| 2009-06-01 | $36.39 | $37.30 | 119,126,200 | — | — |
| 2009-05-29 | $35.38 | $36.26 | 111,535,700 | — | — |
| 2009-05-28 | $34.95 | $35.82 | 118,931,300 | — | — |
| 2009-05-27 | $34.55 | $35.41 | 121,348,800 | — | — |
| 2009-05-26 | $34.79 | $35.66 | 144,857,200 | — | — |
| 2009-05-22 | $33.54 | $34.38 | 83,510,600 | — | — |
| 2009-05-21 | $33.65 | $34.49 | 139,253,200 | — | — |
| 2009-05-20 | $34.28 | $35.14 | 131,873,700 | — | — |
| 2009-05-19 | $34.40 | $35.26 | 129,086,400 | — | — |
| 2009-05-18 | $34.24 | $35.09 | 114,333,400 | — | — |
| 2009-05-15 | $33.37 | $34.20 | 121,326,400 | — | — |
| 2009-05-14 | $33.39 | $34.22 | 140,021,700 | — | — |
| 2009-05-13 | $33.02 | $33.84 | 175,548,300 | — | — |
| 2009-05-12 | $33.93 | $34.78 | 147,842,200 | — | — |
| 2009-05-11 | $34.35 | $35.21 | 142,775,900 | — | — |
| 2009-05-08 | $34.23 | $35.08 | 183,507,300 | — | — |
| 2009-05-07 | $34.21 | $35.06 | 216,484,700 | — | — |
| 2009-05-06 | $35.03 | $35.90 | 178,840,500 | — | — |
| 2009-05-05 | $35.02 | $35.89 | 113,569,500 | — | — |
| 2009-05-04 | $35.05 | $35.92 | 119,317,400 | — | — |
| 2009-05-01 | $34.37 | $35.23 | 100,112,000 | — | — |
| 2009-04-30 | $34.28 | $35.14 | 144,120,400 | — | — |
| 2009-04-29 | $33.94 | $34.79 | 141,413,600 | — | — |
| 2009-04-28 | $33.48 | $34.32 | 108,968,000 | — | — |
| 2009-04-27 | $33.73 | $34.57 | 120,749,100 | — | — |
| 2009-04-24 | $33.69 | $34.53 | 141,170,000 | — | — |
| 2009-04-23 | $33.11 | $33.94 | 181,666,600 | — | — |
| 2009-04-22 | $32.79 | $33.61 | 165,040,500 | — | — |
| 2009-04-21 | $32.69 | $33.51 | 145,490,200 | — | — |
| 2009-04-20 | $32.24 | $33.04 | 123,080,500 | — | — |
| 2009-04-17 | $33.31 | $34.14 | 129,835,400 | — | — |
| 2009-04-16 | $33.24 | $34.07 | 171,168,000 | — | — |
| 2009-04-15 | $32.40 | $33.21 | 124,808,200 | — | — |
| 2009-04-14 | $32.49 | $33.30 | 124,069,000 | — | — |
| 2009-04-13 | $32.89 | $33.71 | 119,310,500 | — | — |
| 2009-04-09 | $32.94 | $33.76 | 131,871,500 | — | — |
| 2009-04-08 | $31.95 | $32.75 | 126,126,000 | — | — |
| 2009-04-07 | $31.42 | $32.20 | 147,531,200 | — | — |
| 2009-04-06 | $32.27 | $33.08 | 160,413,700 | — | — |
| 2009-04-03 | $32.35 | $33.16 | 134,577,300 | — | — |
| 2009-04-02 | $31.76 | $32.55 | 212,272,400 | — | — |
| 2009-04-01 | $30.77 | $31.54 | 137,950,000 | — | — |
| 2009-03-31 | $30.32 | $31.08 | 150,243,800 | — | — |
| 2009-03-30 | $30.06 | $30.81 | 162,919,700 | — | — |
| 2009-03-27 | $30.82 | $31.59 | 156,108,100 | — | — |
| 2009-03-26 | $31.41 | $32.19 | 182,459,500 | — | — |
| 2009-03-25 | $30.47 | $31.23 | 190,555,200 | — | — |
| 2009-03-24 | $30.33 | $31.09 | 118,757,600 | — | — |
| 2009-03-23 | $30.90 | $31.67 | 179,499,000 | — | — |
| 2009-03-20 | $29.18 | $29.91 | 149,410,800 | — | — |
| 2009-03-19 | $29.68 | $30.37 | 146,753,400 | — | — |
| 2009-03-18 | $29.70 | $30.39 | 208,033,900 | — | — |
| 2009-03-17 | $29.33 | $30.01 | 169,773,800 | — | — |
| 2009-03-16 | $28.26 | $28.92 | 190,269,800 | — | — |
| 2009-03-13 | $28.74 | $29.41 | 156,783,500 | — | — |
| 2009-03-12 | $28.67 | $29.34 | 184,395,100 | — | — |
| 2009-03-11 | $27.75 | $28.40 | 173,094,900 | — | — |
| 2009-03-10 | $27.33 | $27.97 | 175,068,200 | — | — |
| 2009-03-09 | $25.74 | $26.34 | 181,098,800 | — | — |
| 2009-03-06 | $26.30 | $26.91 | 218,421,600 | — | — |
| 2009-03-05 | $26.51 | $27.13 | 199,626,900 | — | — |
| 2009-03-04 | $27.33 | $27.97 | 164,911,000 | — | — |
| 2009-03-03 | $26.62 | $27.24 | 158,758,800 | — | — |
| 2009-03-02 | $26.64 | $27.26 | 188,180,400 | — | — |
| 2009-02-27 | $27.53 | $28.17 | 204,492,600 | — | — |
| 2009-02-26 | $27.79 | $28.44 | 211,218,500 | — | — |
| 2009-02-25 | $28.59 | $29.26 | 220,224,700 | — | — |
| 2009-02-24 | $28.78 | $29.45 | 181,337,300 | — | — |
| 2009-02-23 | $27.86 | $28.51 | 169,473,500 | — | — |
| 2009-02-20 | $28.87 | $29.54 | 210,752,400 | — | — |
| 2009-02-19 | $28.79 | $29.46 | 155,322,400 | — | — |
| 2009-02-18 | $29.24 | $29.92 | 161,271,900 | — | — |
| 2009-02-17 | $29.22 | $29.90 | 157,783,300 | — | — |
| 2009-02-13 | $30.43 | $31.14 | 145,066,700 | — | — |
| 2009-02-12 | $30.57 | $31.28 | 201,151,400 | — | — |
| 2009-02-11 | $30.20 | $30.90 | 169,117,200 | — | — |
| 2009-02-10 | $30.34 | $31.05 | 232,795,200 | — | — |
| 2009-02-09 | $31.50 | $32.23 | 98,856,900 | — | — |
| 2009-02-06 | $31.37 | $32.10 | 164,513,200 | — | — |
| 2009-02-05 | $30.57 | $31.28 | 217,578,900 | — | — |
| 2009-02-04 | $29.91 | $30.61 | 175,780,900 | — | — |
| 2009-02-03 | $29.87 | $30.56 | 120,541,100 | — | — |
| 2009-02-02 | $29.41 | $30.09 | 126,796,100 | — | — |
| 2009-01-30 | $29.06 | $29.74 | 140,334,200 | — | — |
| 2009-01-29 | $29.58 | $30.27 | 130,731,800 | — | — |
| 2009-01-28 | $30.35 | $31.06 | 139,722,800 | — | — |
| 2009-01-27 | $29.32 | $30.00 | 110,591,300 | — | — |
| 2009-01-26 | $29.11 | $29.79 | 140,398,700 | — | — |
| 2009-01-23 | $28.90 | $29.57 | 170,164,100 | — | — |
| 2009-01-22 | $28.76 | $29.43 | 200,602,700 | — | — |
| 2009-01-21 | $29.15 | $29.83 | 149,179,600 | — | — |
| 2009-01-20 | $27.96 | $28.61 | 135,105,800 | — | — |
| 2009-01-16 | $29.42 | $30.10 | 175,478,100 | — | — |
| 2009-01-15 | $29.10 | $29.78 | 192,567,200 | — | — |
| 2009-01-14 | $28.63 | $29.30 | 136,294,000 | — | — |
| 2009-01-13 | $29.53 | $30.22 | 186,266,700 | — | — |
| 2009-01-12 | $29.52 | $30.21 | 102,726,200 | — | — |
| 2009-01-09 | $30.07 | $30.77 | 117,137,900 | — | — |
| 2009-01-08 | $30.76 | $31.48 | 131,926,600 | — | — |
| 2009-01-07 | $30.44 | $31.15 | 133,879,800 | — | — |
| 2009-01-06 | $31.33 | $32.06 | 136,791,700 | — | — |
| 2009-01-05 | $31.02 | $31.74 | 91,751,900 | — | — |
| 2009-01-02 | $31.03 | $31.75 | 107,891,500 | — | — |