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
- 1985-04-18 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 | $39.46 | $42.28 | 3,762,600 | — | — |
| 2009-12-30 | $40.34 | $43.07 | 2,566,800 | — | — |
| 2009-12-29 | $40.42 | $43.15 | 4,110,600 | — | — |
| 2009-12-28 | $40.89 | $43.66 | 4,465,100 | — | — |
| 2009-12-24 | $40.70 | $43.45 | 2,079,100 | — | — |
| 2009-12-23 | $40.76 | $43.52 | 5,703,300 | — | — |
| 2009-12-22 | $40.45 | $43.19 | 4,667,900 | — | — |
| 2009-12-21 | $40.07 | $42.78 | 7,938,500 | — | — |
| 2009-12-18 | $39.50 | $42.17 | 15,372,100 | — | — |
| 2009-12-17 | $40.94 | $43.71 | 9,550,500 | — | — |
| 2009-12-16 | $41.29 | $44.08 | 11,861,500 | — | — |
| 2009-12-15 | $41.53 | $44.34 | 43,755,100 | — | — |
| 2009-12-14 | $45.37 | $48.44 | 8,943,400 | — | — |
| 2009-12-11 | $44.34 | $47.34 | 5,926,300 | — | — |
| 2009-12-10 | $43.21 | $46.13 | 4,281,700 | — | — |
| 2009-12-09 | $43.03 | $45.94 | 4,921,400 | — | — |
| 2009-12-08 | $43.46 | $46.40 | 4,514,100 | — | — |
| 2009-12-07 | $43.97 | $46.94 | 3,395,700 | — | — |
| 2009-12-04 | $43.79 | $46.75 | 5,047,000 | — | — |
| 2009-12-03 | $43.54 | $46.48 | 6,886,500 | — | — |
| 2009-12-02 | $43.13 | $46.05 | 5,176,700 | — | — |
| 2009-12-01 | $43.53 | $46.47 | 4,920,400 | — | — |
| 2009-11-30 | $42.83 | $45.73 | 6,791,000 | — | — |
| 2009-11-27 | $42.83 | $45.73 | 3,037,000 | — | — |
| 2009-11-25 | $43.26 | $46.19 | 4,050,800 | — | — |
| 2009-11-24 | $42.85 | $45.75 | 8,545,500 | — | — |
| 2009-11-23 | $43.71 | $46.67 | 5,579,100 | — | — |
| 2009-11-20 | $43.30 | $46.23 | 6,212,800 | — | — |
| 2009-11-19 | $42.95 | $45.86 | 6,907,700 | — | — |
| 2009-11-18 | $42.48 | $45.35 | 4,072,100 | — | — |
| 2009-11-17 | $42.20 | $45.05 | 5,328,000 | — | — |
| 2009-11-16 | $42.93 | $45.83 | 5,001,100 | — | — |
| 2009-11-13 | $41.88 | $44.71 | 4,217,700 | — | — |
| 2009-11-12 | $41.84 | $44.67 | 5,616,200 | — | — |
| 2009-11-11 | $42.25 | $45.11 | 4,567,700 | — | — |
| 2009-11-10 | $42.24 | $45.10 | 5,196,100 | — | — |
| 2009-11-09 | $41.78 | $44.61 | 5,013,700 | — | — |
| 2009-11-06 | $40.24 | $42.96 | 3,831,200 | — | — |
| 2009-11-05 | $40.05 | $42.76 | 8,052,500 | — | — |
| 2009-11-04 | $38.96 | $41.60 | 3,870,400 | — | — |
| 2009-11-03 | $39.32 | $41.98 | 4,948,000 | — | — |
| 2009-11-02 | $38.89 | $41.52 | 4,125,200 | — | — |
| 2009-10-30 | $38.18 | $40.76 | 4,972,200 | — | — |
| 2009-10-29 | $39.27 | $41.93 | 3,598,300 | — | — |
| 2009-10-28 | $38.58 | $41.19 | 5,177,900 | — | — |
| 2009-10-27 | $39.87 | $42.57 | 6,516,200 | — | — |
| 2009-10-26 | $39.39 | $42.05 | 5,097,800 | — | — |
| 2009-10-23 | $39.17 | $41.82 | 3,905,600 | — | — |
| 2009-10-22 | $39.45 | $42.12 | 5,584,000 | — | — |
| 2009-10-21 | $38.81 | $41.44 | 5,891,600 | — | — |
| 2009-10-20 | $39.79 | $42.48 | 6,260,500 | — | — |
| 2009-10-19 | $40.86 | $43.62 | 3,261,000 | — | — |
| 2009-10-16 | $40.73 | $43.48 | 5,164,400 | — | — |
| 2009-10-15 | $40.92 | $43.69 | 5,316,900 | — | — |
| 2009-10-14 | $40.62 | $43.37 | 7,906,300 | — | — |
| 2009-10-13 | $39.26 | $41.92 | 3,864,400 | — | — |
| 2009-10-12 | $39.11 | $41.76 | 4,684,500 | — | — |
| 2009-10-09 | $38.44 | $41.04 | 3,597,000 | — | — |
| 2009-10-08 | $38.59 | $41.20 | 4,335,700 | — | — |
| 2009-10-07 | $38.10 | $40.68 | 3,662,300 | — | — |
| 2009-10-06 | $37.87 | $40.43 | 5,433,800 | — | — |
| 2009-10-05 | $37.10 | $39.61 | 3,246,200 | — | — |
| 2009-10-02 | $36.41 | $38.87 | 3,808,200 | — | — |
| 2009-10-01 | $37.01 | $39.36 | 6,079,800 | — | — |
| 2009-09-30 | $37.52 | $39.91 | 5,175,500 | — | — |
| 2009-09-29 | $37.86 | $40.27 | 2,513,800 | — | — |
| 2009-09-28 | $37.73 | $40.13 | 2,605,900 | — | — |
| 2009-09-25 | $37.30 | $39.67 | 3,900,500 | — | — |
| 2009-09-24 | $37.91 | $40.32 | 4,852,700 | — | — |
| 2009-09-23 | $38.30 | $40.74 | 5,939,900 | — | — |
| 2009-09-22 | $38.32 | $40.76 | 5,724,200 | — | — |
| 2009-09-21 | $38.45 | $40.90 | 7,633,200 | — | — |
| 2009-09-18 | $37.90 | $40.31 | 7,433,900 | — | — |
| 2009-09-17 | $37.59 | $39.98 | 9,719,500 | — | — |
| 2009-09-16 | $38.56 | $41.01 | 10,358,100 | — | — |
| 2009-09-15 | $38.32 | $40.76 | 24,978,200 | — | — |
| 2009-09-14 | $40.41 | $42.98 | 8,575,000 | — | — |
| 2009-09-11 | $39.76 | $42.29 | 10,527,700 | — | — |
| 2009-09-10 | $41.05 | $43.66 | 5,770,700 | — | — |
| 2009-09-09 | $41.14 | $43.76 | 6,968,400 | — | — |
| 2009-09-08 | $41.12 | $43.74 | 8,875,900 | — | — |
| 2009-09-04 | $39.41 | $41.92 | 6,056,300 | — | — |
| 2009-09-03 | $39.65 | $42.17 | 11,013,600 | — | — |
| 2009-09-02 | $37.43 | $39.81 | 9,334,100 | — | — |
| 2009-09-01 | $36.09 | $38.39 | 8,658,400 | — | — |
| 2009-08-31 | $36.28 | $38.59 | 7,080,800 | — | — |
| 2009-08-28 | $37.54 | $39.93 | 5,929,800 | — | — |
| 2009-08-27 | $37.47 | $39.85 | 4,519,300 | — | — |
| 2009-08-26 | $37.29 | $39.66 | 5,410,300 | — | — |
| 2009-08-25 | $36.91 | $39.26 | 8,063,500 | — | — |
| 2009-08-24 | $35.81 | $38.09 | 6,575,400 | — | — |
| 2009-08-21 | $37.49 | $39.87 | 4,546,600 | — | — |
| 2009-08-20 | $36.71 | $39.04 | 3,582,600 | — | — |
| 2009-08-19 | $36.31 | $38.62 | 5,603,700 | — | — |
| 2009-08-18 | $36.06 | $38.35 | 6,043,400 | — | — |
| 2009-08-17 | $34.75 | $36.96 | 5,738,900 | — | — |
| 2009-08-14 | $36.44 | $38.76 | 3,776,100 | — | — |
| 2009-08-13 | $37.01 | $39.36 | 5,474,500 | — | — |
| 2009-08-12 | $36.50 | $38.82 | 7,117,000 | — | — |
| 2009-08-11 | $36.77 | $39.11 | 7,122,200 | — | — |
| 2009-08-10 | $37.66 | $40.06 | 8,862,000 | — | — |
| 2009-08-07 | $39.75 | $42.28 | 5,554,900 | — | — |
| 2009-08-06 | $37.64 | $40.03 | 4,621,600 | — | — |
| 2009-08-05 | $37.56 | $39.95 | 5,364,200 | — | — |
| 2009-08-04 | $38.47 | $40.92 | 4,776,000 | — | — |
| 2009-08-03 | $38.42 | $40.86 | 5,185,900 | — | — |
| 2009-07-31 | $37.37 | $39.75 | 5,531,100 | — | — |
| 2009-07-30 | $36.73 | $39.07 | 5,431,400 | — | — |
| 2009-07-29 | $36.97 | $39.32 | 4,360,800 | — | — |
| 2009-07-28 | $37.38 | $39.76 | 7,654,400 | — | — |
| 2009-07-27 | $36.01 | $38.30 | 5,591,700 | — | — |
| 2009-07-24 | $36.55 | $38.87 | 5,126,500 | — | — |
| 2009-07-23 | $37.11 | $39.47 | 5,271,500 | — | — |
| 2009-07-22 | $35.92 | $38.20 | 6,146,900 | — | — |
| 2009-07-21 | $36.41 | $38.73 | 6,440,200 | — | — |
| 2009-07-20 | $36.86 | $39.20 | 6,141,900 | — | — |
| 2009-07-17 | $36.18 | $38.48 | 5,676,500 | — | — |
| 2009-07-16 | $35.60 | $37.86 | 4,796,600 | — | — |
| 2009-07-15 | $35.35 | $37.60 | 6,753,600 | — | — |
| 2009-07-14 | $34.41 | $36.60 | 5,325,000 | — | — |
| 2009-07-13 | $34.12 | $36.29 | 8,143,200 | — | — |
| 2009-07-10 | $32.77 | $34.85 | 4,293,700 | — | — |
| 2009-07-09 | $32.86 | $34.95 | 7,491,700 | — | — |
| 2009-07-08 | $32.21 | $34.26 | 12,242,100 | — | — |
| 2009-07-07 | $31.35 | $33.34 | 5,563,300 | — | — |
| 2009-07-06 | $32.07 | $34.11 | 8,117,300 | — | — |
| 2009-07-02 | $32.08 | $34.12 | 6,651,600 | — | — |
| 2009-07-01 | $34.00 | $36.01 | 4,608,200 | — | — |
| 2009-06-30 | $33.49 | $35.47 | 6,432,700 | — | — |
| 2009-06-29 | $34.02 | $36.03 | 4,150,100 | — | — |
| 2009-06-26 | $33.58 | $35.57 | 3,922,300 | — | — |
| 2009-06-25 | $34.05 | $36.07 | 6,594,700 | — | — |
| 2009-06-24 | $32.97 | $34.92 | 6,103,800 | — | — |
| 2009-06-23 | $32.98 | $34.93 | 5,074,400 | — | — |
| 2009-06-22 | $33.44 | $35.42 | 5,984,400 | — | — |
| 2009-06-19 | $34.38 | $36.42 | 11,141,400 | — | — |
| 2009-06-18 | $34.07 | $36.09 | 13,472,300 | — | — |
| 2009-06-17 | $35.87 | $37.99 | 9,123,900 | — | — |
| 2009-06-16 | $35.84 | $37.96 | 27,500,200 | — | — |
| 2009-06-15 | $38.66 | $40.95 | 12,761,900 | — | — |
| 2009-06-12 | $38.55 | $40.83 | 7,140,500 | — | — |
| 2009-06-11 | $37.23 | $39.43 | 8,583,400 | — | — |
| 2009-06-10 | $38.52 | $40.80 | 6,439,700 | — | — |
| 2009-06-09 | $39.52 | $41.86 | 5,548,200 | — | — |
| 2009-06-08 | $38.64 | $40.93 | 7,404,100 | — | — |
| 2009-06-05 | $37.44 | $39.66 | 6,164,100 | — | — |
| 2009-06-04 | $37.03 | $39.22 | 6,622,300 | — | — |
| 2009-06-03 | $38.02 | $40.27 | 6,336,000 | — | — |
| 2009-06-02 | $37.91 | $40.15 | 5,847,600 | — | — |
| 2009-06-01 | $37.63 | $39.86 | 8,622,400 | — | — |
| 2009-05-29 | $35.10 | $37.18 | 8,030,600 | — | — |
| 2009-05-28 | $34.94 | $37.01 | 8,217,100 | — | — |
| 2009-05-27 | $35.27 | $37.36 | 7,621,800 | — | — |
| 2009-05-26 | $37.05 | $39.24 | 7,868,300 | — | — |
| 2009-05-22 | $35.18 | $37.26 | 5,948,000 | — | — |
| 2009-05-21 | $35.23 | $37.32 | 7,191,600 | — | — |
| 2009-05-20 | $36.20 | $38.34 | 6,051,200 | — | — |
| 2009-05-19 | $37.25 | $39.46 | 7,134,500 | — | — |
| 2009-05-18 | $36.36 | $38.51 | 7,330,000 | — | — |
| 2009-05-15 | $35.41 | $37.51 | 6,928,300 | — | — |
| 2009-05-14 | $36.13 | $38.27 | 7,944,000 | — | — |
| 2009-05-13 | $35.20 | $37.28 | 10,883,900 | — | — |
| 2009-05-12 | $37.06 | $39.25 | 9,319,200 | — | — |
| 2009-05-11 | $38.16 | $40.42 | 8,857,400 | — | — |
| 2009-05-08 | $37.93 | $40.18 | 10,501,500 | — | — |
| 2009-05-07 | $39.04 | $41.35 | 8,708,300 | — | — |
| 2009-05-06 | $39.50 | $41.84 | 7,981,500 | — | — |
| 2009-05-05 | $40.87 | $43.29 | 7,559,400 | — | — |
| 2009-05-04 | $40.38 | $42.77 | 11,709,400 | — | — |
| 2009-05-01 | $37.20 | $39.40 | 5,570,100 | — | — |
| 2009-04-30 | $38.38 | $40.65 | 8,970,400 | — | — |
| 2009-04-29 | $37.53 | $39.75 | 6,651,700 | — | — |
| 2009-04-28 | $37.88 | $40.12 | 5,101,800 | — | — |
| 2009-04-27 | $38.27 | $40.54 | 6,678,500 | — | — |
| 2009-04-24 | $39.27 | $41.60 | 7,013,600 | — | — |
| 2009-04-23 | $39.50 | $41.84 | 6,337,600 | — | — |
| 2009-04-22 | $39.74 | $42.09 | 10,128,600 | — | — |
| 2009-04-21 | $39.98 | $42.35 | 5,734,500 | — | — |
| 2009-04-20 | $38.61 | $40.90 | 6,629,200 | — | — |
| 2009-04-17 | $39.51 | $41.85 | 9,066,900 | — | — |
| 2009-04-16 | $38.53 | $40.81 | 7,608,500 | — | — |
| 2009-04-15 | $37.83 | $40.07 | 6,397,500 | — | — |
| 2009-04-14 | $38.10 | $40.36 | 11,508,400 | — | — |
| 2009-04-13 | $41.05 | $43.33 | 6,017,500 | — | — |
| 2009-04-09 | $41.09 | $43.37 | 9,773,300 | — | — |
| 2009-04-08 | $39.45 | $41.64 | 8,955,500 | — | — |
| 2009-04-07 | $38.13 | $40.25 | 6,183,400 | — | — |
| 2009-04-06 | $39.02 | $41.19 | 7,647,900 | — | — |
| 2009-04-03 | $40.26 | $42.50 | 8,273,700 | — | — |
| 2009-04-02 | $39.88 | $42.10 | 13,791,600 | — | — |
| 2009-04-01 | $38.97 | $41.14 | 8,830,400 | — | — |
| 2009-03-31 | $37.96 | $40.07 | 11,342,000 | — | — |
| 2009-03-30 | $36.97 | $39.03 | 8,896,700 | — | — |
| 2009-03-27 | $38.04 | $40.16 | 11,693,000 | — | — |
| 2009-03-26 | $37.67 | $39.76 | 35,104,100 | — | — |
| 2009-03-25 | $33.46 | $35.32 | 12,370,700 | — | — |
| 2009-03-24 | $33.24 | $35.09 | 10,243,800 | — | — |
| 2009-03-23 | $34.10 | $36.00 | 9,990,900 | — | — |
| 2009-03-20 | $32.30 | $34.10 | 10,415,200 | — | — |
| 2009-03-19 | $33.58 | $35.45 | 12,113,300 | — | — |
| 2009-03-18 | $32.73 | $34.55 | 12,603,800 | — | — |
| 2009-03-17 | $31.73 | $33.49 | 17,208,600 | — | — |
| 2009-03-16 | $29.15 | $30.77 | 8,457,400 | — | — |
| 2009-03-13 | $29.69 | $31.34 | 8,968,300 | — | — |
| 2009-03-12 | $29.50 | $31.14 | 10,816,200 | — | — |
| 2009-03-11 | $28.33 | $29.91 | 12,160,600 | — | — |
| 2009-03-10 | $28.07 | $29.63 | 16,197,600 | — | — |
| 2009-03-09 | $24.73 | $26.11 | 11,225,100 | — | — |
| 2009-03-06 | $24.71 | $26.08 | 14,203,300 | — | — |
| 2009-03-05 | $26.02 | $27.47 | 12,059,900 | — | — |
| 2009-03-04 | $27.64 | $29.18 | 10,940,500 | — | — |
| 2009-03-03 | $26.94 | $28.44 | 15,290,400 | — | — |
| 2009-03-02 | $26.82 | $28.31 | 12,475,400 | — | — |
| 2009-02-27 | $28.82 | $30.42 | 11,115,500 | — | — |
| 2009-02-26 | $28.76 | $30.36 | 10,459,400 | — | — |
| 2009-02-25 | $28.20 | $29.77 | 10,745,800 | — | — |
| 2009-02-24 | $27.88 | $29.43 | 16,270,000 | — | — |
| 2009-02-23 | $27.58 | $29.11 | 10,057,900 | — | — |
| 2009-02-20 | $27.90 | $29.45 | 12,133,700 | — | — |
| 2009-02-19 | $27.89 | $29.44 | 9,845,000 | — | — |
| 2009-02-18 | $27.72 | $29.26 | 9,324,600 | — | — |
| 2009-02-17 | $28.17 | $29.74 | 13,078,500 | — | — |
| 2009-02-13 | $30.35 | $32.04 | 8,519,500 | — | — |
| 2009-02-12 | $30.23 | $31.91 | 12,734,800 | — | — |
| 2009-02-11 | $29.19 | $30.81 | 7,337,400 | — | — |
| 2009-02-10 | $28.70 | $30.30 | 7,190,600 | — | — |
| 2009-02-09 | $30.14 | $31.82 | 5,747,000 | — | — |
| 2009-02-06 | $29.84 | $31.50 | 6,626,300 | — | — |
| 2009-02-05 | $29.35 | $30.98 | 10,680,300 | — | — |
| 2009-02-04 | $28.01 | $29.57 | 8,472,700 | — | — |
| 2009-02-03 | $28.56 | $30.15 | 7,914,800 | — | — |
| 2009-02-02 | $27.29 | $28.81 | 8,259,000 | — | — |
| 2009-01-30 | $28.02 | $29.58 | 6,308,500 | — | — |
| 2009-01-29 | $29.16 | $30.78 | 6,724,400 | — | — |
| 2009-01-28 | $30.26 | $31.94 | 12,147,000 | — | — |
| 2009-01-27 | $28.26 | $29.83 | 8,544,200 | — | — |
| 2009-01-26 | $28.22 | $29.79 | 7,427,600 | — | — |
| 2009-01-23 | $27.65 | $29.19 | 8,324,400 | — | — |
| 2009-01-22 | $27.24 | $28.75 | 10,865,100 | — | — |
| 2009-01-21 | $27.31 | $28.83 | 10,407,100 | — | — |
| 2009-01-20 | $27.23 | $28.74 | 14,217,300 | — | — |
| 2009-01-16 | $29.34 | $30.97 | 20,779,200 | — | — |
| 2009-01-15 | $27.14 | $28.65 | 9,646,000 | — | — |
| 2009-01-14 | $26.12 | $27.57 | 9,706,800 | — | — |
| 2009-01-13 | $27.03 | $28.53 | 6,989,900 | — | — |
| 2009-01-12 | $27.56 | $29.09 | 7,604,700 | — | — |
| 2009-01-09 | $28.08 | $29.64 | 10,109,900 | — | — |
| 2009-01-08 | $29.65 | $31.30 | 7,996,100 | — | — |
| 2009-01-07 | $29.55 | $31.19 | 7,594,200 | — | — |
| 2009-01-06 | $31.25 | $32.99 | 9,276,600 | — | — |
| 2009-01-05 | $30.00 | $31.67 | 9,102,800 | — | — |
| 2009-01-02 | $29.02 | $30.63 | 5,387,700 | — | — |