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
- 1993-05-12 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 | $46.94 | $75.44 | 567,400 | — | — |
| 2009-12-30 | $47.00 | $75.54 | 889,100 | — | — |
| 2009-12-29 | $46.62 | $74.93 | 496,700 | — | — |
| 2009-12-28 | $46.76 | $75.15 | 651,800 | — | — |
| 2009-12-24 | $46.38 | $74.54 | 209,200 | — | — |
| 2009-12-23 | $45.97 | $73.88 | 793,800 | — | — |
| 2009-12-22 | $46.07 | $74.04 | 1,165,300 | — | — |
| 2009-12-21 | $45.41 | $72.98 | 691,900 | — | — |
| 2009-12-18 | $45.54 | $73.19 | 878,900 | — | — |
| 2009-12-17 | $45.59 | $73.27 | 957,000 | — | — |
| 2009-12-16 | $46.15 | $74.17 | 989,100 | — | — |
| 2009-12-15 | $46.10 | $74.09 | 1,469,300 | — | — |
| 2009-12-14 | $45.78 | $73.58 | 689,100 | — | — |
| 2009-12-11 | $45.68 | $73.42 | 1,197,600 | — | — |
| 2009-12-10 | $45.35 | $72.89 | 1,701,100 | — | — |
| 2009-12-09 | $45.35 | $72.89 | 1,973,600 | — | — |
| 2009-12-08 | $45.70 | $73.45 | 1,680,900 | — | — |
| 2009-12-07 | $46.13 | $74.14 | 1,084,100 | — | — |
| 2009-12-04 | $46.30 | $74.41 | 2,450,500 | — | — |
| 2009-12-03 | $45.62 | $73.32 | 931,000 | — | — |
| 2009-12-02 | $45.93 | $73.82 | 836,500 | — | — |
| 2009-12-01 | $45.74 | $73.51 | 951,900 | — | — |
| 2009-11-30 | $44.83 | $72.05 | 1,026,500 | — | — |
| 2009-11-27 | $45.29 | $72.79 | 1,262,600 | — | — |
| 2009-11-25 | $46.38 | $74.54 | 1,242,900 | — | — |
| 2009-11-24 | $45.25 | $72.72 | 2,232,800 | — | — |
| 2009-11-23 | $45.40 | $72.97 | 1,232,600 | — | — |
| 2009-11-20 | $44.82 | $72.03 | 1,304,500 | — | — |
| 2009-11-19 | $45.19 | $72.63 | 547,600 | — | — |
| 2009-11-18 | $45.47 | $73.08 | 582,600 | — | — |
| 2009-11-17 | $45.46 | $73.06 | 1,051,300 | — | — |
| 2009-11-16 | $46.20 | $74.25 | 831,000 | — | — |
| 2009-11-13 | $45.94 | $73.83 | 749,600 | — | — |
| 2009-11-12 | $45.53 | $73.17 | 1,017,300 | — | — |
| 2009-11-11 | $45.69 | $73.43 | 1,161,200 | — | — |
| 2009-11-10 | $45.91 | $73.79 | 1,576,100 | — | — |
| 2009-11-09 | $45.94 | $73.83 | 882,300 | — | — |
| 2009-11-06 | $44.98 | $72.29 | 2,045,000 | — | — |
| 2009-11-05 | $44.93 | $72.21 | 1,308,900 | — | — |
| 2009-11-04 | $44.80 | $72.00 | 1,543,300 | — | — |
| 2009-11-03 | $44.34 | $71.26 | 1,232,200 | — | — |
| 2009-11-02 | $44.43 | $71.41 | 1,340,000 | — | — |
| 2009-10-30 | $44.91 | $72.18 | 1,565,500 | — | — |
| 2009-10-29 | $45.75 | $73.53 | 3,169,900 | — | — |
| 2009-10-28 | $45.17 | $72.60 | 2,106,500 | — | — |
| 2009-10-27 | $46.19 | $74.24 | 1,949,000 | — | — |
| 2009-10-26 | $45.33 | $72.85 | 1,063,800 | — | — |
| 2009-10-23 | $45.18 | $72.61 | 1,059,400 | — | — |
| 2009-10-22 | $46.00 | $73.93 | 1,155,900 | — | — |
| 2009-10-21 | $45.40 | $72.97 | 2,045,900 | — | — |
| 2009-10-20 | $45.08 | $72.45 | 1,735,400 | — | — |
| 2009-10-19 | $46.01 | $73.95 | 1,744,500 | — | — |
| 2009-10-16 | $44.97 | $72.27 | 1,274,800 | — | — |
| 2009-10-15 | $45.07 | $72.44 | 1,054,100 | — | — |
| 2009-10-14 | $44.65 | $71.76 | 1,296,400 | — | — |
| 2009-10-13 | $43.90 | $70.55 | 2,070,900 | — | — |
| 2009-10-12 | $44.14 | $70.94 | 1,519,700 | — | — |
| 2009-10-09 | $44.10 | $70.88 | 1,118,900 | — | — |
| 2009-10-08 | $44.29 | $71.18 | 993,400 | — | — |
| 2009-10-07 | $44.01 | $70.73 | 1,142,900 | — | — |
| 2009-10-06 | $44.27 | $71.15 | 1,463,400 | — | — |
| 2009-10-05 | $44.21 | $71.05 | 1,762,900 | — | — |
| 2009-10-02 | $43.64 | $70.14 | 1,660,700 | — | — |
| 2009-10-01 | $43.96 | $70.65 | 1,708,000 | — | — |
| 2009-09-30 | $44.95 | $72.24 | 1,907,600 | — | — |
| 2009-09-29 | $45.17 | $72.60 | 1,500,300 | — | — |
| 2009-09-28 | $44.76 | $71.94 | 1,525,500 | — | — |
| 2009-09-25 | $43.91 | $70.57 | 1,722,100 | — | — |
| 2009-09-24 | $44.06 | $70.81 | 2,460,000 | — | — |
| 2009-09-23 | $45.61 | $73.30 | 1,179,500 | — | — |
| 2009-09-22 | $45.88 | $73.74 | 1,761,000 | — | — |
| 2009-09-21 | $45.38 | $72.93 | 2,241,400 | — | — |
| 2009-09-18 | $45.20 | $72.64 | 3,211,100 | — | — |
| 2009-09-17 | $45.49 | $73.11 | 2,368,500 | — | — |
| 2009-09-16 | $45.45 | $73.05 | 1,106,200 | — | — |
| 2009-09-15 | $44.97 | $72.27 | 2,250,100 | — | — |
| 2009-09-14 | $45.40 | $72.97 | 917,200 | — | — |
| 2009-09-11 | $45.12 | $72.52 | 1,937,400 | — | — |
| 2009-09-10 | $44.77 | $71.95 | 3,579,300 | — | — |
| 2009-09-09 | $44.99 | $72.31 | 1,771,300 | — | — |
| 2009-09-08 | $45.52 | $73.16 | 622,500 | — | — |
| 2009-09-04 | $45.44 | $73.03 | 948,400 | — | — |
| 2009-09-03 | $45.43 | $73.01 | 1,263,200 | — | — |
| 2009-09-02 | $45.89 | $73.75 | 726,300 | — | — |
| 2009-09-01 | $46.02 | $73.96 | 1,506,800 | — | — |
| 2009-08-31 | $46.63 | $74.94 | 2,937,200 | — | — |
| 2009-08-28 | $46.30 | $74.41 | 1,532,200 | — | — |
| 2009-08-27 | $46.79 | $75.20 | 1,458,100 | — | — |
| 2009-08-26 | $46.27 | $74.36 | 968,600 | — | — |
| 2009-08-25 | $46.02 | $73.96 | 1,187,200 | — | — |
| 2009-08-24 | $46.16 | $74.19 | 970,100 | — | — |
| 2009-08-21 | $46.30 | $74.41 | 865,100 | — | — |
| 2009-08-20 | $45.75 | $73.53 | 1,301,600 | — | — |
| 2009-08-19 | $46.12 | $74.12 | 1,055,000 | — | — |
| 2009-08-18 | $46.00 | $73.93 | 800,500 | — | — |
| 2009-08-17 | $45.24 | $72.71 | 753,000 | — | — |
| 2009-08-14 | $45.98 | $73.90 | 936,400 | — | — |
| 2009-08-13 | $46.67 | $75.01 | 702,900 | — | — |
| 2009-08-12 | $46.14 | $74.15 | 580,400 | — | — |
| 2009-08-11 | $45.75 | $73.53 | 668,500 | — | — |
| 2009-08-10 | $46.06 | $74.03 | 736,600 | — | — |
| 2009-08-07 | $46.50 | $74.73 | 1,784,300 | — | — |
| 2009-08-06 | $45.57 | $73.24 | 1,307,000 | — | — |
| 2009-08-05 | $46.74 | $75.12 | 1,648,100 | — | — |
| 2009-08-04 | $47.31 | $75.09 | 1,092,800 | — | — |
| 2009-08-03 | $47.22 | $74.94 | 2,397,600 | — | — |
| 2009-07-31 | $46.44 | $73.71 | 2,565,600 | — | — |
| 2009-07-30 | $46.35 | $73.56 | 3,972,200 | — | — |
| 2009-07-29 | $45.98 | $72.98 | 2,111,500 | — | — |
| 2009-07-28 | $46.80 | $74.28 | 814,900 | — | — |
| 2009-07-27 | $46.76 | $74.21 | 1,253,400 | — | — |
| 2009-07-24 | $47.54 | $75.45 | 754,500 | — | — |
| 2009-07-23 | $47.10 | $74.75 | 1,092,800 | — | — |
| 2009-07-22 | $46.54 | $73.86 | 1,168,000 | — | — |
| 2009-07-21 | $46.34 | $73.55 | 881,700 | — | — |
| 2009-07-20 | $45.72 | $72.56 | 628,000 | — | — |
| 2009-07-17 | $45.00 | $71.42 | 2,643,200 | — | — |
| 2009-07-16 | $45.57 | $72.33 | 931,700 | — | — |
| 2009-07-15 | $44.88 | $71.23 | 1,108,100 | — | — |
| 2009-07-14 | $44.07 | $69.94 | 753,200 | — | — |
| 2009-07-13 | $43.59 | $69.18 | 819,200 | — | — |
| 2009-07-10 | $43.01 | $68.26 | 909,700 | — | — |
| 2009-07-09 | $43.75 | $69.44 | 928,700 | — | — |
| 2009-07-08 | $43.32 | $68.75 | 1,260,800 | — | — |
| 2009-07-07 | $43.30 | $68.72 | 2,837,100 | — | — |
| 2009-07-06 | $43.90 | $69.67 | 910,300 | — | — |
| 2009-07-02 | $43.21 | $68.58 | 879,800 | — | — |
| 2009-07-01 | $44.63 | $70.83 | 1,013,000 | — | — |
| 2009-06-30 | $44.14 | $70.06 | 886,100 | — | — |
| 2009-06-29 | $44.87 | $71.21 | 955,600 | — | — |
| 2009-06-26 | $44.81 | $71.12 | 780,200 | — | — |
| 2009-06-25 | $45.01 | $71.44 | 1,508,300 | — | — |
| 2009-06-24 | $44.13 | $70.04 | 875,700 | — | — |
| 2009-06-23 | $44.26 | $70.25 | 940,800 | — | — |
| 2009-06-22 | $43.61 | $69.21 | 954,300 | — | — |
| 2009-06-19 | $44.68 | $70.91 | 1,037,900 | — | — |
| 2009-06-18 | $43.86 | $69.61 | 1,657,300 | — | — |
| 2009-06-17 | $44.31 | $70.33 | 1,757,700 | — | — |
| 2009-06-16 | $43.03 | $68.29 | 1,239,300 | — | — |
| 2009-06-15 | $42.84 | $67.99 | 2,250,800 | — | — |
| 2009-06-12 | $43.34 | $68.79 | 1,844,000 | — | — |
| 2009-06-11 | $41.64 | $66.09 | 998,300 | — | — |
| 2009-06-10 | $40.45 | $64.20 | 1,063,600 | — | — |
| 2009-06-09 | $40.74 | $64.66 | 664,400 | — | — |
| 2009-06-08 | $40.66 | $64.53 | 1,090,200 | — | — |
| 2009-06-05 | $40.51 | $64.29 | 1,177,400 | — | — |
| 2009-06-04 | $40.76 | $64.69 | 1,507,900 | — | — |
| 2009-06-03 | $40.84 | $64.82 | 1,479,900 | — | — |
| 2009-06-02 | $41.63 | $66.07 | 1,584,100 | — | — |
| 2009-06-01 | $42.35 | $67.21 | 1,090,500 | — | — |
| 2009-05-29 | $41.72 | $66.22 | 1,288,000 | — | — |
| 2009-05-28 | $40.67 | $64.55 | 1,172,500 | — | — |
| 2009-05-27 | $40.76 | $64.69 | 1,551,100 | — | — |
| 2009-05-26 | $41.82 | $66.37 | 1,363,400 | — | — |
| 2009-05-22 | $41.45 | $65.79 | 1,203,000 | — | — |
| 2009-05-21 | $41.67 | $66.14 | 1,705,900 | — | — |
| 2009-05-20 | $41.12 | $65.26 | 1,246,700 | — | — |
| 2009-05-19 | $40.30 | $63.96 | 1,491,000 | — | — |
| 2009-05-18 | $39.93 | $63.37 | 1,426,900 | — | — |
| 2009-05-15 | $38.66 | $61.36 | 1,641,300 | — | — |
| 2009-05-14 | $39.02 | $61.93 | 2,438,900 | — | — |
| 2009-05-13 | $39.35 | $62.45 | 2,414,100 | — | — |
| 2009-05-12 | $39.40 | $62.53 | 2,258,600 | — | — |
| 2009-05-11 | $38.15 | $60.55 | 4,123,500 | — | — |
| 2009-05-08 | $36.14 | $57.36 | 1,834,300 | — | — |
| 2009-05-07 | $36.06 | $57.23 | 1,845,600 | — | — |
| 2009-05-06 | $36.07 | $57.25 | 1,173,700 | — | — |
| 2009-05-05 | $35.55 | $56.42 | 2,394,800 | — | — |
| 2009-05-04 | $35.99 | $57.12 | 4,459,200 | — | — |
| 2009-05-01 | $35.17 | $55.82 | 1,415,100 | — | — |
| 2009-04-30 | $34.97 | $55.50 | 2,680,600 | — | — |
| 2009-04-29 | $36.55 | $58.01 | 1,963,000 | — | — |
| 2009-04-28 | $35.45 | $56.26 | 1,036,000 | — | — |
| 2009-04-27 | $36.20 | $57.45 | 1,809,800 | — | — |
| 2009-04-24 | $34.90 | $55.39 | 1,470,200 | — | — |
| 2009-04-23 | $34.05 | $54.04 | 2,502,100 | — | — |
| 2009-04-22 | $33.40 | $53.01 | 1,227,800 | — | — |
| 2009-04-21 | $34.25 | $54.36 | 1,258,100 | — | — |
| 2009-04-20 | $34.19 | $54.26 | 992,100 | — | — |
| 2009-04-17 | $35.09 | $55.69 | 1,375,200 | — | — |
| 2009-04-16 | $35.85 | $56.90 | 1,407,600 | — | — |
| 2009-04-15 | $34.91 | $55.41 | 1,118,200 | — | — |
| 2009-04-14 | $34.43 | $54.64 | 1,534,300 | — | — |
| 2009-04-13 | $34.25 | $54.36 | 713,200 | — | — |
| 2009-04-09 | $33.90 | $53.80 | 1,317,500 | — | — |
| 2009-04-08 | $34.50 | $54.76 | 2,171,900 | — | — |
| 2009-04-07 | $34.25 | $54.36 | 1,542,200 | — | — |
| 2009-04-06 | $35.12 | $55.74 | 1,351,000 | — | — |
| 2009-04-03 | $34.94 | $55.45 | 2,342,300 | — | — |
| 2009-04-02 | $35.46 | $56.28 | 2,521,300 | — | — |
| 2009-04-01 | $35.90 | $56.98 | 2,890,300 | — | — |
| 2009-03-31 | $35.45 | $56.26 | 2,343,800 | — | — |
| 2009-03-30 | $34.25 | $54.36 | 3,721,800 | — | — |
| 2009-03-27 | $32.38 | $51.39 | 1,284,300 | — | — |
| 2009-03-26 | $33.23 | $52.74 | 1,776,700 | — | — |
| 2009-03-25 | $33.62 | $53.36 | 2,926,900 | — | — |
| 2009-03-24 | $33.31 | $52.87 | 871,100 | — | — |
| 2009-03-23 | $33.47 | $53.12 | 2,277,300 | — | — |
| 2009-03-20 | $32.89 | $52.20 | 899,900 | — | — |
| 2009-03-19 | $32.79 | $52.04 | 853,000 | — | — |
| 2009-03-18 | $33.70 | $53.49 | 1,713,000 | — | — |
| 2009-03-17 | $34.61 | $54.93 | 1,589,200 | — | — |
| 2009-03-16 | $34.13 | $54.17 | 1,867,000 | — | — |
| 2009-03-13 | $33.00 | $52.38 | 2,568,400 | — | — |
| 2009-03-12 | $32.12 | $50.98 | 2,177,600 | — | — |
| 2009-03-11 | $30.87 | $48.99 | 1,592,400 | — | — |
| 2009-03-10 | $31.42 | $49.87 | 1,857,200 | — | — |
| 2009-03-09 | $30.24 | $47.99 | 2,041,200 | — | — |
| 2009-03-06 | $30.65 | $48.65 | 2,313,500 | — | — |
| 2009-03-05 | $30.45 | $48.33 | 2,075,000 | — | — |
| 2009-03-04 | $31.08 | $49.33 | 1,822,700 | — | — |
| 2009-03-03 | $31.33 | $49.72 | 1,968,300 | — | — |
| 2009-03-02 | $31.17 | $49.47 | 1,443,000 | — | — |
| 2009-02-27 | $31.59 | $50.14 | 3,156,000 | — | — |
| 2009-02-26 | $32.76 | $51.99 | 1,605,100 | — | — |
| 2009-02-25 | $33.95 | $53.88 | 1,824,100 | — | — |
| 2009-02-24 | $35.33 | $56.07 | 1,445,300 | — | — |
| 2009-02-23 | $34.33 | $54.49 | 879,200 | — | — |
| 2009-02-20 | $35.37 | $56.14 | 1,520,100 | — | — |
| 2009-02-19 | $35.53 | $56.39 | 1,330,100 | — | — |
| 2009-02-18 | $35.51 | $56.36 | 1,109,600 | — | — |
| 2009-02-17 | $35.55 | $56.42 | 1,309,600 | — | — |
| 2009-02-13 | $36.99 | $58.71 | 1,722,300 | — | — |
| 2009-02-12 | $37.70 | $59.83 | 966,100 | — | — |
| 2009-02-11 | $37.80 | $59.99 | 937,200 | — | — |
| 2009-02-10 | $37.84 | $60.06 | 954,000 | — | — |
| 2009-02-09 | $38.70 | $61.42 | 653,100 | — | — |
| 2009-02-06 | $38.24 | $60.69 | 816,900 | — | — |
| 2009-02-05 | $38.44 | $61.01 | 1,021,400 | — | — |
| 2009-02-04 | $37.69 | $59.82 | 1,467,600 | — | — |
| 2009-02-03 | $40.16 | $61.36 | 1,170,100 | — | — |
| 2009-02-02 | $38.54 | $58.88 | 1,139,100 | — | — |
| 2009-01-30 | $38.53 | $58.87 | 1,494,700 | — | — |
| 2009-01-29 | $38.36 | $58.61 | 2,250,300 | — | — |
| 2009-01-28 | $41.24 | $63.01 | 2,183,000 | — | — |
| 2009-01-27 | $39.99 | $61.10 | 1,646,000 | — | — |
| 2009-01-26 | $40.82 | $62.37 | 1,253,200 | — | — |
| 2009-01-23 | $39.69 | $60.64 | 2,133,400 | — | — |
| 2009-01-22 | $38.69 | $59.11 | 795,300 | — | — |
| 2009-01-21 | $38.96 | $59.52 | 1,507,800 | — | — |
| 2009-01-20 | $38.65 | $59.05 | 2,162,800 | — | — |
| 2009-01-16 | $40.05 | $61.19 | 1,416,500 | — | — |
| 2009-01-15 | $40.40 | $61.73 | 1,248,300 | — | — |
| 2009-01-14 | $39.79 | $60.79 | 1,897,300 | — | — |
| 2009-01-13 | $40.20 | $61.42 | 1,528,100 | — | — |
| 2009-01-12 | $40.87 | $62.44 | 874,800 | — | — |
| 2009-01-09 | $41.49 | $63.39 | 928,700 | — | — |
| 2009-01-08 | $41.60 | $63.56 | 937,500 | — | — |
| 2009-01-07 | $41.16 | $62.89 | 1,939,700 | — | — |
| 2009-01-06 | $41.53 | $63.45 | 1,869,700 | — | — |
| 2009-01-05 | $39.56 | $60.44 | 1,082,500 | — | — |
| 2009-01-02 | $40.59 | $62.02 | 982,400 | — | — |