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 | $54.13 | $142.18 | 2,189,400 | — | — |
| 2009-12-30 | $54.96 | $144.36 | 2,461,000 | — | — |
| 2009-12-29 | $55.21 | $145.01 | 2,164,000 | — | — |
| 2009-12-28 | $55.14 | $144.83 | 2,072,200 | — | — |
| 2009-12-24 | $55.48 | $145.72 | 1,004,000 | — | — |
| 2009-12-23 | $54.96 | $144.36 | 3,061,900 | — | — |
| 2009-12-22 | $55.10 | $144.73 | 3,669,800 | — | — |
| 2009-12-21 | $54.30 | $142.62 | 3,655,800 | — | — |
| 2009-12-18 | $53.44 | $140.37 | 8,920,500 | — | — |
| 2009-12-17 | $54.47 | $143.07 | 5,824,200 | — | — |
| 2009-12-16 | $55.13 | $144.80 | 7,803,800 | — | — |
| 2009-12-15 | $55.67 | $146.22 | 7,364,800 | — | — |
| 2009-12-14 | $56.05 | $147.22 | 4,830,600 | — | — |
| 2009-12-11 | $55.60 | $146.04 | 7,396,600 | — | — |
| 2009-12-10 | $55.01 | $144.49 | 5,755,600 | — | — |
| 2009-12-09 | $55.47 | $145.70 | 3,900,100 | — | — |
| 2009-12-08 | $55.66 | $146.20 | 4,658,500 | — | — |
| 2009-12-07 | $55.82 | $146.62 | 4,948,800 | — | — |
| 2009-12-04 | $54.68 | $143.62 | 5,449,900 | — | — |
| 2009-12-03 | $53.77 | $141.23 | 3,997,600 | — | — |
| 2009-12-02 | $53.78 | $141.26 | 5,980,000 | — | — |
| 2009-12-01 | $53.72 | $141.10 | 6,359,000 | — | — |
| 2009-11-30 | $52.41 | $137.66 | 5,432,200 | — | — |
| 2009-11-27 | $52.45 | $137.77 | 3,281,400 | — | — |
| 2009-11-25 | $52.93 | $139.03 | 3,021,500 | — | — |
| 2009-11-24 | $51.97 | $136.50 | 3,288,200 | — | — |
| 2009-11-23 | $52.63 | $138.24 | 3,255,300 | — | — |
| 2009-11-20 | $51.70 | $135.80 | 4,696,400 | — | — |
| 2009-11-19 | $51.43 | $135.09 | 3,182,700 | — | — |
| 2009-11-18 | $52.02 | $136.64 | 4,377,300 | — | — |
| 2009-11-17 | $52.53 | $137.98 | 3,945,400 | — | — |
| 2009-11-16 | $52.48 | $137.84 | 5,704,600 | — | — |
| 2009-11-13 | $50.68 | $133.12 | 3,545,300 | — | — |
| 2009-11-12 | $50.28 | $132.07 | 3,323,500 | — | — |
| 2009-11-11 | $50.68 | $133.12 | 3,545,800 | — | — |
| 2009-11-10 | $50.32 | $132.17 | 4,735,600 | — | — |
| 2009-11-09 | $51.35 | $134.88 | 4,444,100 | — | — |
| 2009-11-06 | $49.68 | $130.49 | 3,212,400 | — | — |
| 2009-11-05 | $49.77 | $130.73 | 4,916,000 | — | — |
| 2009-11-04 | $48.07 | $126.26 | 5,082,000 | — | — |
| 2009-11-03 | $48.10 | $125.24 | 4,899,700 | — | — |
| 2009-11-02 | $48.27 | $125.68 | 5,932,500 | — | — |
| 2009-10-30 | $47.80 | $124.46 | 8,702,600 | — | — |
| 2009-10-29 | $48.81 | $127.08 | 8,301,100 | — | — |
| 2009-10-28 | $47.22 | $122.95 | 6,909,800 | — | — |
| 2009-10-27 | $47.75 | $124.33 | 7,044,700 | — | — |
| 2009-10-26 | $48.29 | $125.73 | 7,427,700 | — | — |
| 2009-10-23 | $49.89 | $129.90 | 5,856,700 | — | — |
| 2009-10-22 | $51.07 | $132.97 | 6,375,000 | — | — |
| 2009-10-21 | $50.63 | $131.82 | 8,115,500 | — | — |
| 2009-10-20 | $51.89 | $135.10 | 8,189,400 | — | — |
| 2009-10-19 | $53.45 | $139.17 | 3,841,200 | — | — |
| 2009-10-16 | $53.19 | $138.49 | 7,431,400 | — | — |
| 2009-10-15 | $51.76 | $134.77 | 5,684,300 | — | — |
| 2009-10-14 | $52.51 | $136.72 | 4,646,100 | — | — |
| 2009-10-13 | $51.90 | $135.13 | 3,023,600 | — | — |
| 2009-10-12 | $51.66 | $134.51 | 3,974,100 | — | — |
| 2009-10-09 | $52.69 | $137.19 | 2,589,700 | — | — |
| 2009-10-08 | $52.30 | $136.17 | 3,190,600 | — | — |
| 2009-10-07 | $51.79 | $134.84 | 3,659,300 | — | — |
| 2009-10-06 | $52.29 | $136.15 | 6,244,300 | — | — |
| 2009-10-05 | $52.28 | $136.12 | 3,083,000 | — | — |
| 2009-10-02 | $51.40 | $133.83 | 6,041,200 | — | — |
| 2009-10-01 | $52.11 | $135.68 | 6,606,000 | — | — |
| 2009-09-30 | $54.15 | $140.99 | 5,939,600 | — | — |
| 2009-09-29 | $54.62 | $142.21 | 7,266,000 | — | — |
| 2009-09-28 | $53.07 | $138.18 | 4,921,900 | — | — |
| 2009-09-25 | $51.52 | $134.14 | 3,638,600 | — | — |
| 2009-09-24 | $51.79 | $134.84 | 5,351,900 | — | — |
| 2009-09-23 | $52.37 | $136.35 | 4,609,100 | — | — |
| 2009-09-22 | $53.14 | $138.36 | 3,898,300 | — | — |
| 2009-09-21 | $52.86 | $137.63 | 3,076,100 | — | — |
| 2009-09-18 | $53.02 | $138.05 | 6,532,900 | — | — |
| 2009-09-17 | $52.88 | $137.68 | 4,676,800 | — | — |
| 2009-09-16 | $52.36 | $136.33 | 5,101,400 | — | — |
| 2009-09-15 | $52.07 | $135.57 | 6,584,400 | — | — |
| 2009-09-14 | $50.97 | $132.71 | 4,392,700 | — | — |
| 2009-09-11 | $51.35 | $133.70 | 5,880,500 | — | — |
| 2009-09-10 | $50.49 | $131.46 | 3,847,200 | — | — |
| 2009-09-09 | $50.53 | $131.56 | 5,895,800 | — | — |
| 2009-09-08 | $49.50 | $128.88 | 4,583,900 | — | — |
| 2009-09-04 | $49.15 | $127.97 | 5,711,400 | — | — |
| 2009-09-03 | $48.46 | $126.17 | 5,466,500 | — | — |
| 2009-09-02 | $48.40 | $126.02 | 3,835,700 | — | — |
| 2009-09-01 | $48.77 | $126.98 | 8,242,400 | — | — |
| 2009-08-31 | $49.67 | $129.32 | 9,297,900 | — | — |
| 2009-08-28 | $51.04 | $132.89 | 11,455,800 | — | — |
| 2009-08-27 | $51.82 | $134.92 | 17,771,800 | — | — |
| 2009-08-26 | $47.82 | $124.51 | 3,956,000 | — | — |
| 2009-08-25 | $48.25 | $125.63 | 8,247,900 | — | — |
| 2009-08-24 | $47.13 | $122.71 | 6,157,100 | — | — |
| 2009-08-21 | $45.87 | $119.43 | 5,529,800 | — | — |
| 2009-08-20 | $44.74 | $116.49 | 5,192,100 | — | — |
| 2009-08-19 | $43.52 | $113.31 | 6,578,900 | — | — |
| 2009-08-18 | $43.78 | $113.99 | 5,444,200 | — | — |
| 2009-08-17 | $44.16 | $114.98 | 5,211,100 | — | — |
| 2009-08-14 | $44.87 | $116.83 | 10,505,300 | — | — |
| 2009-08-13 | $46.62 | $121.38 | 3,484,300 | — | — |
| 2009-08-12 | $46.34 | $120.65 | 4,682,100 | — | — |
| 2009-08-11 | $45.39 | $118.18 | 5,121,500 | — | — |
| 2009-08-10 | $45.77 | $119.17 | 5,620,600 | — | — |
| 2009-08-07 | $46.69 | $121.57 | 6,689,100 | — | — |
| 2009-08-06 | $45.52 | $118.52 | 10,207,000 | — | — |
| 2009-08-05 | $44.03 | $114.64 | 7,129,800 | — | — |
| 2009-08-04 | $44.16 | $113.88 | 5,964,600 | — | — |
| 2009-08-03 | $43.79 | $112.93 | 6,064,800 | — | — |
| 2009-07-31 | $42.91 | $110.66 | 6,029,200 | — | — |
| 2009-07-30 | $43.24 | $111.51 | 8,279,800 | — | — |
| 2009-07-29 | $43.37 | $111.85 | 5,078,100 | — | — |
| 2009-07-28 | $43.25 | $111.54 | 7,831,200 | — | — |
| 2009-07-27 | $42.24 | $108.93 | 5,671,700 | — | — |
| 2009-07-24 | $42.37 | $109.27 | 5,068,000 | — | — |
| 2009-07-23 | $41.95 | $108.19 | 13,617,700 | — | — |
| 2009-07-22 | $42.00 | $108.31 | 12,052,300 | — | — |
| 2009-07-21 | $43.02 | $110.94 | 9,161,800 | — | — |
| 2009-07-20 | $42.20 | $108.83 | 5,535,200 | — | — |
| 2009-07-17 | $41.36 | $106.66 | 5,691,600 | — | — |
| 2009-07-16 | $42.05 | $108.44 | 5,356,800 | — | — |
| 2009-07-15 | $41.36 | $106.66 | 7,867,100 | — | — |
| 2009-07-14 | $40.41 | $104.21 | 5,748,500 | — | — |
| 2009-07-13 | $40.44 | $104.29 | 6,549,000 | — | — |
| 2009-07-10 | $39.65 | $102.25 | 5,833,500 | — | — |
| 2009-07-09 | $39.30 | $101.35 | 5,432,600 | — | — |
| 2009-07-08 | $39.55 | $102.00 | 8,800,400 | — | — |
| 2009-07-07 | $39.04 | $100.68 | 7,701,600 | — | — |
| 2009-07-06 | $40.56 | $104.60 | 7,132,800 | — | — |
| 2009-07-02 | $40.83 | $105.30 | 7,201,500 | — | — |
| 2009-07-01 | $42.23 | $108.91 | 6,346,700 | — | — |
| 2009-06-30 | $42.50 | $109.60 | 8,321,200 | — | — |
| 2009-06-29 | $42.65 | $109.99 | 5,514,600 | — | — |
| 2009-06-26 | $41.88 | $108.00 | 15,578,800 | — | — |
| 2009-06-25 | $42.53 | $109.68 | 14,005,100 | — | — |
| 2009-06-24 | $41.32 | $106.56 | 21,282,800 | — | — |
| 2009-06-23 | $43.87 | $113.14 | 27,281,100 | — | — |
| 2009-06-22 | $46.90 | $120.95 | 5,198,500 | — | — |
| 2009-06-19 | $48.44 | $124.92 | 7,032,600 | — | — |
| 2009-06-18 | $48.96 | $126.26 | 3,098,700 | — | — |
| 2009-06-17 | $48.55 | $125.21 | 4,870,800 | — | — |
| 2009-06-16 | $48.83 | $125.93 | 5,725,700 | — | — |
| 2009-06-15 | $49.52 | $127.71 | 6,363,200 | — | — |
| 2009-06-12 | $51.44 | $132.66 | 5,476,700 | — | — |
| 2009-06-11 | $50.66 | $130.65 | 11,852,300 | — | — |
| 2009-06-10 | $52.30 | $134.88 | 6,556,200 | — | — |
| 2009-06-09 | $52.35 | $135.01 | 7,723,800 | — | — |
| 2009-06-08 | $52.83 | $136.24 | 7,957,400 | — | — |
| 2009-06-05 | $52.65 | $135.78 | 13,724,100 | — | — |
| 2009-06-04 | $50.57 | $130.42 | 7,324,600 | — | — |
| 2009-06-03 | $48.37 | $124.74 | 4,700,000 | — | — |
| 2009-06-02 | $49.20 | $126.88 | 7,453,200 | — | — |
| 2009-06-01 | $47.70 | $123.01 | 6,920,500 | — | — |
| 2009-05-29 | $44.85 | $115.66 | 5,417,400 | — | — |
| 2009-05-28 | $44.32 | $114.30 | 4,559,600 | — | — |
| 2009-05-27 | $43.57 | $112.36 | 4,622,300 | — | — |
| 2009-05-26 | $44.16 | $113.88 | 4,718,300 | — | — |
| 2009-05-22 | $42.94 | $110.74 | 2,951,600 | — | — |
| 2009-05-21 | $43.29 | $111.64 | 5,785,000 | — | — |
| 2009-05-20 | $44.58 | $114.97 | 4,734,200 | — | — |
| 2009-05-19 | $44.62 | $115.07 | 4,792,100 | — | — |
| 2009-05-18 | $44.37 | $114.43 | 7,288,000 | — | — |
| 2009-05-15 | $43.00 | $110.89 | 5,189,300 | — | — |
| 2009-05-14 | $43.44 | $112.03 | 5,251,600 | — | — |
| 2009-05-13 | $42.95 | $110.76 | 6,323,700 | — | — |
| 2009-05-12 | $44.10 | $113.73 | 7,068,700 | — | — |
| 2009-05-11 | $44.72 | $115.33 | 9,595,700 | — | — |
| 2009-05-08 | $45.83 | $118.19 | 7,491,100 | — | — |
| 2009-05-07 | $43.53 | $112.26 | 7,106,700 | — | — |
| 2009-05-06 | $44.20 | $113.99 | 7,930,300 | — | — |
| 2009-05-05 | $43.15 | $110.20 | 7,683,900 | — | — |
| 2009-05-04 | $42.18 | $107.72 | 5,269,800 | — | — |
| 2009-05-01 | $41.21 | $105.24 | 5,508,800 | — | — |
| 2009-04-30 | $40.05 | $102.28 | 7,028,100 | — | — |
| 2009-04-29 | $40.55 | $103.56 | 7,775,900 | — | — |
| 2009-04-28 | $38.85 | $99.22 | 6,627,200 | — | — |
| 2009-04-27 | $39.47 | $100.80 | 8,546,500 | — | — |
| 2009-04-24 | $38.72 | $98.88 | 8,351,000 | — | — |
| 2009-04-23 | $37.93 | $96.87 | 6,400,400 | — | — |
| 2009-04-22 | $37.30 | $95.26 | 11,626,000 | — | — |
| 2009-04-21 | $36.65 | $93.60 | 7,352,500 | — | — |
| 2009-04-20 | $36.48 | $93.16 | 7,017,000 | — | — |
| 2009-04-17 | $38.32 | $97.86 | 6,152,300 | — | — |
| 2009-04-16 | $38.39 | $98.04 | 6,423,900 | — | — |
| 2009-04-15 | $37.57 | $95.95 | 5,452,200 | — | — |
| 2009-04-14 | $37.04 | $94.59 | 5,845,300 | — | — |
| 2009-04-13 | $37.15 | $94.87 | 9,531,300 | — | — |
| 2009-04-09 | $39.15 | $99.98 | 9,065,400 | — | — |
| 2009-04-08 | $36.87 | $94.16 | 4,477,300 | — | — |
| 2009-04-07 | $36.64 | $93.57 | 6,015,900 | — | — |
| 2009-04-06 | $38.16 | $97.45 | 7,390,300 | — | — |
| 2009-04-03 | $37.69 | $96.25 | 8,591,300 | — | — |
| 2009-04-02 | $37.20 | $95.00 | 9,449,300 | — | — |
| 2009-04-01 | $35.44 | $90.51 | 9,288,800 | — | — |
| 2009-03-31 | $35.58 | $90.86 | 11,549,200 | — | — |
| 2009-03-30 | $35.52 | $90.71 | 10,833,800 | — | — |
| 2009-03-27 | $37.53 | $95.84 | 7,329,000 | — | — |
| 2009-03-26 | $38.66 | $98.73 | 9,544,600 | — | — |
| 2009-03-25 | $37.06 | $94.64 | 12,446,200 | — | — |
| 2009-03-24 | $36.10 | $92.19 | 8,468,300 | — | — |
| 2009-03-23 | $35.50 | $90.66 | 8,223,900 | — | — |
| 2009-03-20 | $32.55 | $83.13 | 11,323,000 | — | — |
| 2009-03-19 | $33.19 | $84.76 | 10,427,300 | — | — |
| 2009-03-18 | $33.75 | $86.19 | 15,879,900 | — | — |
| 2009-03-17 | $34.44 | $87.95 | 5,270,900 | — | — |
| 2009-03-16 | $33.83 | $86.40 | 7,157,200 | — | — |
| 2009-03-13 | $33.40 | $85.30 | 7,434,000 | — | — |
| 2009-03-12 | $33.63 | $85.88 | 6,133,200 | — | — |
| 2009-03-11 | $33.27 | $84.96 | 10,823,100 | — | — |
| 2009-03-10 | $33.01 | $84.30 | 11,501,700 | — | — |
| 2009-03-09 | $31.00 | $79.17 | 12,407,200 | — | — |
| 2009-03-06 | $30.10 | $76.87 | 13,134,300 | — | — |
| 2009-03-05 | $29.39 | $75.06 | 11,675,700 | — | — |
| 2009-03-04 | $30.31 | $77.41 | 11,627,500 | — | — |
| 2009-03-03 | $29.36 | $74.98 | 10,433,300 | — | — |
| 2009-03-02 | $29.51 | $75.36 | 13,956,800 | — | — |
| 2009-02-27 | $31.44 | $80.29 | 11,789,000 | — | — |
| 2009-02-26 | $32.71 | $83.53 | 8,771,600 | — | — |
| 2009-02-25 | $33.91 | $86.60 | 11,683,900 | — | — |
| 2009-02-24 | $35.44 | $90.51 | 10,815,100 | — | — |
| 2009-02-23 | $34.46 | $88.00 | 9,519,200 | — | — |
| 2009-02-20 | $36.31 | $92.73 | 10,598,900 | — | — |
| 2009-02-19 | $37.57 | $95.95 | 5,466,700 | — | — |
| 2009-02-18 | $37.98 | $96.99 | 6,324,500 | — | — |
| 2009-02-17 | $38.43 | $98.14 | 6,949,100 | — | — |
| 2009-02-13 | $40.48 | $103.38 | 5,483,500 | — | — |
| 2009-02-12 | $39.86 | $101.79 | 6,028,900 | — | — |
| 2009-02-11 | $40.33 | $102.99 | 6,519,300 | — | — |
| 2009-02-10 | $40.21 | $102.69 | 9,999,200 | — | — |
| 2009-02-09 | $42.80 | $109.30 | 5,088,300 | — | — |
| 2009-02-06 | $42.92 | $109.61 | 6,334,200 | — | — |
| 2009-02-05 | $42.72 | $109.10 | 9,021,100 | — | — |
| 2009-02-04 | $41.97 | $107.18 | 6,729,000 | — | — |
| 2009-02-03 | $42.09 | $106.42 | 7,220,800 | — | — |
| 2009-02-02 | $40.80 | $103.16 | 8,107,400 | — | — |
| 2009-01-30 | $42.31 | $106.97 | 9,098,000 | — | — |
| 2009-01-29 | $40.71 | $102.93 | 8,446,500 | — | — |
| 2009-01-28 | $43.24 | $109.32 | 8,071,100 | — | — |
| 2009-01-27 | $43.22 | $109.27 | 5,218,900 | — | — |
| 2009-01-26 | $43.01 | $108.74 | 4,659,200 | — | — |
| 2009-01-23 | $41.98 | $106.14 | 5,755,600 | — | — |
| 2009-01-22 | $42.26 | $106.85 | 6,590,800 | — | — |
| 2009-01-21 | $42.27 | $106.87 | 6,933,100 | — | — |
| 2009-01-20 | $40.36 | $102.04 | 9,636,800 | — | — |
| 2009-01-16 | $42.46 | $107.35 | 9,310,800 | — | — |
| 2009-01-15 | $40.96 | $103.56 | 8,464,900 | — | — |
| 2009-01-14 | $41.20 | $104.17 | 7,354,900 | — | — |
| 2009-01-13 | $42.46 | $107.35 | 6,359,400 | — | — |
| 2009-01-12 | $43.74 | $110.59 | 4,989,200 | — | — |
| 2009-01-09 | $44.45 | $112.38 | 5,645,100 | — | — |
| 2009-01-08 | $44.79 | $113.24 | 5,477,000 | — | — |
| 2009-01-07 | $44.76 | $113.17 | 6,586,200 | — | — |
| 2009-01-06 | $46.31 | $117.09 | 7,180,300 | — | — |
| 2009-01-05 | $46.17 | $116.73 | 6,917,400 | — | — |
| 2009-01-02 | $45.25 | $114.41 | 7,010,200 | — | — |