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
- 1972-06-01 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 | $40.52 | $97.04 | 4,030,500 | — | — |
| 2009-12-30 | $40.80 | $97.71 | 3,557,100 | — | — |
| 2009-12-29 | $40.88 | $97.90 | 4,438,200 | — | — |
| 2009-12-28 | $41.05 | $98.31 | 5,369,900 | — | — |
| 2009-12-24 | $41.68 | $99.82 | 2,070,000 | — | — |
| 2009-12-23 | $41.21 | $98.69 | 5,296,400 | — | — |
| 2009-12-22 | $41.42 | $99.20 | 6,678,100 | — | — |
| 2009-12-21 | $41.02 | $98.24 | 5,424,200 | — | — |
| 2009-12-18 | $40.51 | $97.02 | 10,893,400 | — | — |
| 2009-12-17 | $40.45 | $96.87 | 8,147,500 | — | — |
| 2009-12-16 | $41.27 | $98.84 | 9,685,800 | — | — |
| 2009-12-15 | $40.96 | $98.09 | 10,839,400 | — | — |
| 2009-12-14 | $41.28 | $98.86 | 9,744,000 | — | — |
| 2009-12-11 | $40.73 | $97.54 | 8,117,500 | — | — |
| 2009-12-10 | $40.23 | $96.35 | 9,670,400 | — | — |
| 2009-12-09 | $39.88 | $95.51 | 8,852,200 | — | — |
| 2009-12-08 | $39.13 | $93.71 | 7,920,700 | — | — |
| 2009-12-07 | $39.41 | $94.38 | 9,352,800 | — | — |
| 2009-12-04 | $39.30 | $94.12 | 20,180,800 | — | — |
| 2009-12-03 | $38.87 | $93.09 | 19,938,400 | — | — |
| 2009-12-02 | $41.04 | $98.29 | 11,507,200 | — | — |
| 2009-12-01 | $41.30 | $98.91 | 11,654,200 | — | — |
| 2009-11-30 | $41.83 | $100.18 | 14,374,600 | — | — |
| 2009-11-27 | $40.84 | $97.81 | 6,005,400 | — | — |
| 2009-11-25 | $41.72 | $99.91 | 7,082,000 | — | — |
| 2009-11-24 | $41.44 | $99.24 | 7,228,500 | — | — |
| 2009-11-23 | $41.63 | $99.70 | 11,750,900 | — | — |
| 2009-11-20 | $40.93 | $98.02 | 10,664,000 | — | — |
| 2009-11-19 | $41.14 | $98.52 | 12,309,400 | — | — |
| 2009-11-18 | $41.57 | $99.55 | 8,562,000 | — | — |
| 2009-11-17 | $41.36 | $99.05 | 10,112,800 | — | — |
| 2009-11-16 | $41.44 | $99.24 | 20,279,300 | — | — |
| 2009-11-13 | $40.35 | $96.63 | 15,482,300 | — | — |
| 2009-11-12 | $39.50 | $94.60 | 9,884,200 | — | — |
| 2009-11-11 | $40.05 | $95.91 | 13,390,400 | — | — |
| 2009-11-10 | $39.68 | $95.03 | 13,619,100 | — | — |
| 2009-11-09 | $39.05 | $93.52 | 16,653,700 | — | — |
| 2009-11-06 | $37.21 | $89.11 | 12,060,100 | — | — |
| 2009-11-05 | $37.74 | $90.38 | 14,870,400 | — | — |
| 2009-11-04 | $35.96 | $86.12 | 12,036,500 | — | — |
| 2009-11-03 | $36.04 | $86.31 | 11,244,600 | — | — |
| 2009-11-02 | $35.68 | $85.45 | 12,571,600 | — | — |
| 2009-10-30 | $34.84 | $83.44 | 13,368,900 | — | — |
| 2009-10-29 | $36.44 | $87.27 | 13,562,400 | — | — |
| 2009-10-28 | $34.67 | $83.03 | 13,699,300 | — | — |
| 2009-10-27 | $35.95 | $86.10 | 18,261,400 | — | — |
| 2009-10-26 | $34.88 | $83.53 | 17,918,000 | — | — |
| 2009-10-23 | $34.58 | $82.81 | 21,568,000 | — | — |
| 2009-10-22 | $36.44 | $87.27 | 14,040,100 | — | — |
| 2009-10-21 | $35.10 | $84.06 | 13,545,500 | — | — |
| 2009-10-20 | $35.42 | $84.83 | 8,300,600 | — | — |
| 2009-10-19 | $35.74 | $85.59 | 8,045,700 | — | — |
| 2009-10-16 | $34.95 | $83.70 | 14,585,700 | — | — |
| 2009-10-15 | $35.54 | $85.11 | 21,644,300 | — | — |
| 2009-10-14 | $35.09 | $84.04 | 15,330,800 | — | — |
| 2009-10-13 | $34.84 | $83.44 | 10,274,200 | — | — |
| 2009-10-12 | $35.08 | $84.01 | 6,446,700 | — | — |
| 2009-10-09 | $34.94 | $83.68 | 7,107,600 | — | — |
| 2009-10-08 | $34.98 | $83.77 | 11,992,100 | — | — |
| 2009-10-07 | $33.99 | $81.40 | 8,742,000 | — | — |
| 2009-10-06 | $33.52 | $80.28 | 12,523,400 | — | — |
| 2009-10-05 | $33.22 | $79.56 | 9,479,100 | — | — |
| 2009-10-02 | $32.49 | $77.81 | 12,215,500 | — | — |
| 2009-10-01 | $32.46 | $77.74 | 15,168,400 | — | — |
| 2009-09-30 | $33.90 | $81.19 | 15,041,200 | — | — |
| 2009-09-29 | $33.99 | $80.97 | 9,337,400 | — | — |
| 2009-09-28 | $34.41 | $81.97 | 10,510,600 | — | — |
| 2009-09-25 | $33.07 | $78.78 | 15,160,200 | — | — |
| 2009-09-24 | $33.85 | $80.64 | 14,496,500 | — | — |
| 2009-09-23 | $33.60 | $80.04 | 10,453,700 | — | — |
| 2009-09-22 | $33.97 | $80.92 | 12,144,100 | — | — |
| 2009-09-21 | $33.76 | $80.42 | 10,264,800 | — | — |
| 2009-09-18 | $34.77 | $82.83 | 17,530,500 | — | — |
| 2009-09-17 | $35.00 | $83.38 | 12,231,200 | — | — |
| 2009-09-16 | $35.84 | $85.38 | 15,180,600 | — | — |
| 2009-09-15 | $34.65 | $82.54 | 15,605,600 | — | — |
| 2009-09-14 | $33.92 | $80.80 | 9,059,700 | — | — |
| 2009-09-11 | $34.17 | $81.40 | 8,438,100 | — | — |
| 2009-09-10 | $34.40 | $81.95 | 10,059,200 | — | — |
| 2009-09-09 | $34.09 | $81.21 | 10,337,200 | — | — |
| 2009-09-08 | $33.49 | $79.78 | 9,290,100 | — | — |
| 2009-09-04 | $32.84 | $78.23 | 6,575,700 | — | — |
| 2009-09-03 | $32.46 | $77.33 | 10,177,800 | — | — |
| 2009-09-02 | $31.95 | $76.11 | 11,438,200 | — | — |
| 2009-09-01 | $31.98 | $76.18 | 16,860,800 | — | — |
| 2009-08-31 | $33.82 | $80.57 | 9,759,700 | — | — |
| 2009-08-28 | $34.24 | $81.57 | 10,720,000 | — | — |
| 2009-08-27 | $33.96 | $80.90 | 13,218,400 | — | — |
| 2009-08-26 | $33.14 | $78.95 | 9,339,700 | — | — |
| 2009-08-25 | $32.82 | $78.18 | 11,389,200 | — | — |
| 2009-08-24 | $32.67 | $77.83 | 14,358,100 | — | — |
| 2009-08-21 | $32.85 | $78.25 | 12,274,900 | — | — |
| 2009-08-20 | $32.52 | $77.47 | 9,192,700 | — | — |
| 2009-08-19 | $31.70 | $75.52 | 7,726,200 | — | — |
| 2009-08-18 | $31.69 | $75.49 | 12,025,300 | — | — |
| 2009-08-17 | $30.39 | $72.39 | 14,285,400 | — | — |
| 2009-08-14 | $31.72 | $75.56 | 7,635,700 | — | — |
| 2009-08-13 | $31.98 | $76.18 | 8,775,800 | — | — |
| 2009-08-12 | $31.80 | $75.75 | 9,056,500 | — | — |
| 2009-08-11 | $31.51 | $75.06 | 13,625,300 | — | — |
| 2009-08-10 | $32.34 | $77.04 | 11,879,700 | — | — |
| 2009-08-07 | $32.69 | $77.87 | 26,253,200 | — | — |
| 2009-08-06 | $31.31 | $74.59 | 28,326,300 | — | — |
| 2009-08-05 | $30.36 | $72.32 | 23,261,100 | — | — |
| 2009-08-04 | $28.71 | $68.39 | 12,707,800 | — | — |
| 2009-08-03 | $28.65 | $68.25 | 13,532,200 | — | — |
| 2009-07-31 | $28.33 | $67.49 | 11,846,600 | — | — |
| 2009-07-30 | $28.23 | $67.25 | 14,022,800 | — | — |
| 2009-07-29 | $27.75 | $66.11 | 13,532,900 | — | — |
| 2009-07-28 | $27.68 | $65.94 | 19,577,900 | — | — |
| 2009-07-27 | $28.38 | $67.61 | 23,212,800 | — | — |
| 2009-07-24 | $29.51 | $70.30 | 32,288,000 | — | — |
| 2009-07-23 | $29.45 | $70.16 | 21,426,800 | — | — |
| 2009-07-22 | $28.76 | $68.51 | 12,677,600 | — | — |
| 2009-07-21 | $29.38 | $69.99 | 16,987,600 | — | — |
| 2009-07-20 | $28.89 | $68.82 | 16,315,100 | — | — |
| 2009-07-17 | $28.03 | $66.77 | 17,890,600 | — | — |
| 2009-07-16 | $28.28 | $67.37 | 21,570,800 | — | — |
| 2009-07-15 | $27.22 | $64.84 | 38,331,300 | — | — |
| 2009-07-14 | $24.46 | $58.27 | 10,535,100 | — | — |
| 2009-07-13 | $24.52 | $58.41 | 18,449,300 | — | — |
| 2009-07-10 | $23.22 | $55.31 | 14,680,800 | — | — |
| 2009-07-09 | $22.80 | $54.31 | 13,268,300 | — | — |
| 2009-07-08 | $22.72 | $54.12 | 25,292,500 | — | — |
| 2009-07-07 | $22.63 | $53.91 | 15,937,200 | — | — |
| 2009-07-06 | $23.52 | $56.03 | 20,575,300 | — | — |
| 2009-07-02 | $22.27 | $53.05 | 13,539,100 | — | — |
| 2009-07-01 | $23.00 | $54.79 | 13,523,000 | — | — |
| 2009-06-30 | $23.24 | $55.36 | 19,825,000 | — | — |
| 2009-06-29 | $24.00 | $56.74 | 13,290,200 | — | — |
| 2009-06-26 | $23.76 | $56.18 | 29,106,500 | — | — |
| 2009-06-25 | $24.44 | $57.78 | 25,837,500 | — | — |
| 2009-06-24 | $22.93 | $54.21 | 18,354,800 | — | — |
| 2009-06-23 | $23.39 | $55.30 | 24,300,000 | — | — |
| 2009-06-22 | $23.23 | $54.92 | 17,858,000 | — | — |
| 2009-06-19 | $24.64 | $58.26 | 17,321,200 | — | — |
| 2009-06-18 | $24.10 | $56.98 | 16,191,400 | — | — |
| 2009-06-17 | $23.95 | $56.63 | 17,764,500 | — | — |
| 2009-06-16 | $24.69 | $58.37 | 13,681,200 | — | — |
| 2009-06-15 | $25.23 | $59.65 | 19,166,400 | — | — |
| 2009-06-12 | $25.16 | $59.49 | 14,797,000 | — | — |
| 2009-06-11 | $25.63 | $60.60 | 25,370,600 | — | — |
| 2009-06-10 | $26.69 | $63.10 | 18,014,200 | — | — |
| 2009-06-09 | $26.93 | $63.67 | 26,164,100 | — | — |
| 2009-06-08 | $25.65 | $60.64 | 15,196,800 | — | — |
| 2009-06-05 | $24.95 | $58.99 | 16,960,900 | — | — |
| 2009-06-04 | $25.25 | $59.70 | 18,639,500 | — | — |
| 2009-06-03 | $24.48 | $57.88 | 18,402,400 | — | — |
| 2009-06-02 | $24.71 | $58.42 | 33,817,300 | — | — |
| 2009-06-01 | $25.99 | $61.45 | 21,602,800 | — | — |
| 2009-05-29 | $24.85 | $58.75 | 19,593,800 | — | — |
| 2009-05-28 | $24.30 | $57.45 | 16,005,900 | — | — |
| 2009-05-27 | $23.50 | $55.56 | 16,971,300 | — | — |
| 2009-05-26 | $24.57 | $58.09 | 19,749,800 | — | — |
| 2009-05-22 | $23.40 | $55.33 | 13,161,100 | — | — |
| 2009-05-21 | $24.15 | $57.10 | 22,307,500 | — | — |
| 2009-05-20 | $23.98 | $56.70 | 24,691,200 | — | — |
| 2009-05-19 | $24.79 | $58.61 | 21,023,300 | — | — |
| 2009-05-18 | $26.13 | $61.78 | 23,570,500 | — | — |
| 2009-05-15 | $24.23 | $57.29 | 18,754,400 | — | — |
| 2009-05-14 | $24.72 | $58.45 | 19,866,900 | — | — |
| 2009-05-13 | $24.09 | $56.96 | 26,146,400 | — | — |
| 2009-05-12 | $25.45 | $60.17 | 29,015,400 | — | — |
| 2009-05-11 | $26.04 | $61.57 | 27,944,500 | — | — |
| 2009-05-08 | $28.40 | $67.15 | 36,204,200 | — | — |
| 2009-05-07 | $25.97 | $61.40 | 38,950,600 | — | — |
| 2009-05-06 | $27.14 | $64.17 | 48,304,700 | — | — |
| 2009-05-05 | $26.57 | $62.82 | 25,488,600 | — | — |
| 2009-05-04 | $27.28 | $64.50 | 37,119,400 | — | — |
| 2009-05-01 | $24.29 | $57.43 | 28,748,000 | — | — |
| 2009-04-30 | $25.22 | $59.63 | 38,295,400 | — | — |
| 2009-04-29 | $24.95 | $58.99 | 25,651,600 | — | — |
| 2009-04-28 | $24.15 | $57.10 | 28,364,100 | — | — |
| 2009-04-27 | $24.23 | $57.29 | 39,794,100 | — | — |
| 2009-04-24 | $25.30 | $59.82 | 90,336,900 | — | — |
| 2009-04-23 | $20.97 | $49.58 | 37,007,800 | — | — |
| 2009-04-22 | $19.43 | $45.94 | 34,931,900 | — | — |
| 2009-04-21 | $19.57 | $46.27 | 43,648,700 | — | — |
| 2009-04-20 | $18.98 | $44.87 | 40,434,400 | — | — |
| 2009-04-17 | $21.81 | $51.57 | 34,421,700 | — | — |
| 2009-04-16 | $20.69 | $48.92 | 33,018,800 | — | — |
| 2009-04-15 | $20.62 | $48.75 | 50,555,000 | — | — |
| 2009-04-14 | $18.43 | $43.57 | 40,389,800 | — | — |
| 2009-04-13 | $20.46 | $48.37 | 46,328,400 | — | — |
| 2009-04-09 | $18.83 | $44.52 | 39,535,300 | — | — |
| 2009-04-08 | $15.72 | $37.17 | 22,076,900 | — | — |
| 2009-04-07 | $15.01 | $35.49 | 18,546,800 | — | — |
| 2009-04-06 | $15.16 | $35.84 | 16,065,100 | — | — |
| 2009-04-03 | $15.33 | $36.24 | 19,195,400 | — | — |
| 2009-04-02 | $14.98 | $35.42 | 27,296,000 | — | — |
| 2009-04-01 | $14.44 | $34.14 | 27,701,800 | — | — |
| 2009-03-31 | $13.63 | $31.80 | 21,751,900 | — | — |
| 2009-03-30 | $12.81 | $29.89 | 21,746,100 | — | — |
| 2009-03-27 | $14.45 | $33.71 | 22,850,200 | — | — |
| 2009-03-26 | $15.13 | $35.30 | 31,916,500 | — | — |
| 2009-03-25 | $14.11 | $32.92 | 25,578,000 | — | — |
| 2009-03-24 | $13.90 | $32.43 | 24,281,600 | — | — |
| 2009-03-23 | $14.56 | $33.97 | 35,355,100 | — | — |
| 2009-03-20 | $12.26 | $28.60 | 31,088,200 | — | — |
| 2009-03-19 | $13.07 | $30.49 | 33,340,700 | — | — |
| 2009-03-18 | $14.09 | $32.87 | 30,385,600 | — | — |
| 2009-03-17 | $12.92 | $30.14 | 28,925,600 | — | — |
| 2009-03-16 | $12.66 | $29.54 | 38,412,000 | — | — |
| 2009-03-13 | $13.09 | $30.54 | 39,340,600 | — | — |
| 2009-03-12 | $13.15 | $30.68 | 39,570,500 | — | — |
| 2009-03-11 | $11.93 | $27.83 | 30,536,700 | — | — |
| 2009-03-10 | $12.17 | $28.39 | 33,387,900 | — | — |
| 2009-03-09 | $10.64 | $24.82 | 28,224,600 | — | — |
| 2009-03-06 | $10.26 | $23.94 | 29,227,200 | — | — |
| 2009-03-05 | $10.33 | $24.10 | 31,032,700 | — | — |
| 2009-03-04 | $11.71 | $27.32 | 27,086,000 | — | — |
| 2009-03-03 | $11.82 | $27.58 | 33,865,100 | — | — |
| 2009-03-02 | $11.06 | $25.80 | 25,369,600 | — | — |
| 2009-02-27 | $12.06 | $28.14 | 22,406,200 | — | — |
| 2009-02-26 | $12.57 | $29.33 | 26,211,800 | — | — |
| 2009-02-25 | $13.07 | $30.49 | 29,846,900 | — | — |
| 2009-02-24 | $13.62 | $31.78 | 40,853,700 | — | — |
| 2009-02-23 | $12.15 | $28.35 | 23,529,400 | — | — |
| 2009-02-20 | $12.97 | $30.26 | 32,549,700 | — | — |
| 2009-02-19 | $12.87 | $30.03 | 29,657,900 | — | — |
| 2009-02-18 | $14.10 | $32.90 | 26,260,500 | — | — |
| 2009-02-17 | $13.96 | $32.57 | 29,448,200 | — | — |
| 2009-02-13 | $15.74 | $36.72 | 12,738,800 | — | — |
| 2009-02-12 | $16.19 | $37.77 | 23,438,800 | — | — |
| 2009-02-11 | $16.36 | $38.17 | 13,389,900 | — | — |
| 2009-02-10 | $15.97 | $37.26 | 25,782,600 | — | — |
| 2009-02-09 | $17.75 | $41.41 | 10,952,700 | — | — |
| 2009-02-06 | $17.93 | $41.83 | 18,973,500 | — | — |
| 2009-02-05 | $17.03 | $39.73 | 27,256,100 | — | — |
| 2009-02-04 | $16.36 | $38.17 | 14,287,400 | — | — |
| 2009-02-03 | $16.09 | $37.54 | 17,111,300 | — | — |
| 2009-02-02 | $16.98 | $39.62 | 14,544,600 | — | — |
| 2009-01-30 | $16.73 | $39.03 | 16,425,900 | — | — |
| 2009-01-29 | $16.71 | $38.99 | 17,476,500 | — | — |
| 2009-01-28 | $17.85 | $41.65 | 20,974,400 | — | — |
| 2009-01-27 | $16.68 | $38.92 | 28,122,600 | — | — |
| 2009-01-26 | $15.20 | $35.46 | 26,538,600 | — | — |
| 2009-01-23 | $16.00 | $37.33 | 24,320,400 | — | — |
| 2009-01-22 | $16.06 | $37.47 | 16,473,000 | — | — |
| 2009-01-21 | $16.87 | $39.36 | 23,124,100 | — | — |
| 2009-01-20 | $15.60 | $36.40 | 23,401,900 | — | — |
| 2009-01-16 | $17.01 | $39.69 | 20,618,200 | — | — |
| 2009-01-15 | $17.32 | $40.41 | 25,799,300 | — | — |
| 2009-01-14 | $17.83 | $41.60 | 17,040,000 | — | — |
| 2009-01-13 | $18.99 | $44.31 | 11,864,800 | — | — |
| 2009-01-12 | $18.83 | $43.93 | 12,252,600 | — | — |
| 2009-01-09 | $19.23 | $44.87 | 12,592,200 | — | — |
| 2009-01-08 | $20.04 | $46.76 | 12,255,100 | — | — |
| 2009-01-07 | $20.01 | $46.69 | 15,699,900 | — | — |
| 2009-01-06 | $21.07 | $48.74 | 13,820,200 | — | — |
| 2009-01-05 | $19.95 | $46.15 | 16,019,200 | — | — |
| 2009-01-02 | $19.33 | $44.71 | 10,955,700 | — | — |