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
- 1991-09-17 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 | $53.50 | $53.50 | 1,680,400 | — | — |
| 2009-12-30 | $53.70 | $53.70 | 1,861,000 | — | — |
| 2009-12-29 | $53.40 | $53.40 | 2,020,000 | — | — |
| 2009-12-28 | $53.27 | $53.27 | 2,181,900 | — | — |
| 2009-12-24 | $52.24 | $52.24 | 630,900 | — | — |
| 2009-12-23 | $52.16 | $52.16 | 3,345,000 | — | — |
| 2009-12-22 | $52.32 | $52.32 | 4,175,900 | — | — |
| 2009-12-21 | $51.09 | $51.09 | 3,636,100 | — | — |
| 2009-12-18 | $50.07 | $50.07 | 6,382,400 | — | — |
| 2009-12-17 | $49.45 | $49.45 | 3,977,200 | — | — |
| 2009-12-16 | $50.25 | $50.25 | 4,815,200 | — | — |
| 2009-12-15 | $49.43 | $49.43 | 3,072,800 | — | — |
| 2009-12-14 | $48.87 | $48.87 | 2,715,400 | — | — |
| 2009-12-11 | $48.65 | $48.65 | 2,581,500 | — | — |
| 2009-12-10 | $48.26 | $48.26 | 2,182,800 | — | — |
| 2009-12-09 | $48.17 | $48.17 | 2,942,600 | — | — |
| 2009-12-08 | $48.06 | $48.06 | 2,831,400 | — | — |
| 2009-12-07 | $48.30 | $48.30 | 2,471,600 | — | — |
| 2009-12-04 | $48.18 | $48.18 | 2,882,900 | — | — |
| 2009-12-03 | $47.38 | $47.38 | 2,436,800 | — | — |
| 2009-12-02 | $47.74 | $47.74 | 2,629,800 | — | — |
| 2009-12-01 | $47.84 | $47.84 | 2,296,700 | — | — |
| 2009-11-30 | $46.94 | $46.94 | 3,450,600 | — | — |
| 2009-11-27 | $46.92 | $46.92 | 1,476,200 | — | — |
| 2009-11-25 | $47.45 | $47.45 | 1,477,700 | — | — |
| 2009-11-24 | $47.38 | $47.38 | 3,118,800 | — | — |
| 2009-11-23 | $46.79 | $46.79 | 2,437,600 | — | — |
| 2009-11-20 | $46.38 | $46.38 | 2,829,100 | — | — |
| 2009-11-19 | $45.85 | $45.85 | 3,073,600 | — | — |
| 2009-11-18 | $46.16 | $46.16 | 2,593,800 | — | — |
| 2009-11-17 | $46.05 | $46.05 | 4,285,700 | — | — |
| 2009-11-16 | $46.53 | $46.53 | 5,304,900 | — | — |
| 2009-11-13 | $46.72 | $46.72 | 2,806,600 | — | — |
| 2009-11-12 | $46.50 | $46.50 | 3,910,200 | — | — |
| 2009-11-11 | $46.43 | $46.43 | 3,894,300 | — | — |
| 2009-11-10 | $45.51 | $45.51 | 4,664,700 | — | — |
| 2009-11-09 | $45.41 | $45.41 | 4,801,800 | — | — |
| 2009-11-06 | $45.76 | $45.76 | 8,636,900 | — | — |
| 2009-11-05 | $44.39 | $44.39 | 6,792,100 | — | — |
| 2009-11-04 | $42.80 | $42.80 | 5,209,500 | — | — |
| 2009-11-03 | $43.25 | $43.25 | 4,420,200 | — | — |
| 2009-11-02 | $42.59 | $42.59 | 4,535,300 | — | — |
| 2009-10-30 | $42.13 | $42.13 | 3,532,100 | — | — |
| 2009-10-29 | $43.08 | $43.08 | 5,338,600 | — | — |
| 2009-10-28 | $43.53 | $43.53 | 3,395,700 | — | — |
| 2009-10-27 | $44.55 | $44.55 | 4,735,200 | — | — |
| 2009-10-26 | $44.13 | $44.13 | 4,805,800 | — | — |
| 2009-10-23 | $43.81 | $43.81 | 11,117,100 | — | — |
| 2009-10-22 | $47.23 | $47.23 | 3,647,200 | — | — |
| 2009-10-21 | $46.43 | $46.43 | 6,037,200 | — | — |
| 2009-10-20 | $48.06 | $48.06 | 5,792,300 | — | — |
| 2009-10-19 | $49.39 | $49.39 | 2,301,000 | — | — |
| 2009-10-16 | $49.20 | $49.20 | 3,509,800 | — | — |
| 2009-10-15 | $49.79 | $49.79 | 3,262,100 | — | — |
| 2009-10-14 | $50.04 | $50.04 | 3,249,900 | — | — |
| 2009-10-13 | $48.80 | $48.80 | 1,378,700 | — | — |
| 2009-10-12 | $48.69 | $48.69 | 1,592,300 | — | — |
| 2009-10-09 | $49.01 | $49.01 | 1,560,100 | — | — |
| 2009-10-08 | $48.60 | $48.60 | 1,871,900 | — | — |
| 2009-10-07 | $49.17 | $49.17 | 1,383,400 | — | — |
| 2009-10-06 | $49.02 | $49.02 | 1,967,700 | — | — |
| 2009-10-05 | $48.54 | $48.54 | 2,096,700 | — | — |
| 2009-10-02 | $48.89 | $48.89 | 2,453,200 | — | — |
| 2009-10-01 | $49.34 | $49.34 | 3,249,500 | — | — |
| 2009-09-30 | $50.52 | $50.52 | 3,463,300 | — | — |
| 2009-09-29 | $51.41 | $51.41 | 4,462,000 | — | — |
| 2009-09-28 | $50.57 | $50.57 | 1,407,800 | — | — |
| 2009-09-25 | $50.11 | $50.11 | 2,121,200 | — | — |
| 2009-09-24 | $50.23 | $50.23 | 1,682,200 | — | — |
| 2009-09-23 | $50.23 | $50.23 | 1,340,900 | — | — |
| 2009-09-22 | $50.53 | $50.53 | 1,829,400 | — | — |
| 2009-09-21 | $50.89 | $50.89 | 2,482,200 | — | — |
| 2009-09-18 | $50.00 | $50.00 | 3,794,800 | — | — |
| 2009-09-17 | $50.45 | $50.45 | 3,203,700 | — | — |
| 2009-09-16 | $51.55 | $51.55 | 2,481,500 | — | — |
| 2009-09-15 | $51.41 | $51.41 | 2,046,200 | — | — |
| 2009-09-14 | $50.83 | $50.83 | 2,294,100 | — | — |
| 2009-09-11 | $50.84 | $50.84 | 1,929,400 | — | — |
| 2009-09-10 | $50.33 | $50.33 | 2,538,700 | — | — |
| 2009-09-09 | $51.04 | $51.04 | 2,861,500 | — | — |
| 2009-09-08 | $51.18 | $51.18 | 2,888,800 | — | — |
| 2009-09-04 | $51.01 | $51.01 | 4,276,300 | — | — |
| 2009-09-03 | $49.91 | $49.91 | 2,371,600 | — | — |
| 2009-09-02 | $49.19 | $49.19 | 2,061,800 | — | — |
| 2009-09-01 | $49.24 | $49.24 | 3,144,400 | — | — |
| 2009-08-31 | $50.20 | $50.20 | 2,688,000 | — | — |
| 2009-08-28 | $49.93 | $49.93 | 1,952,300 | — | — |
| 2009-08-27 | $50.05 | $50.05 | 2,476,900 | — | — |
| 2009-08-26 | $49.92 | $49.92 | 1,916,400 | — | — |
| 2009-08-25 | $49.71 | $49.71 | 1,965,600 | — | — |
| 2009-08-24 | $49.53 | $49.53 | 1,692,900 | — | — |
| 2009-08-21 | $49.97 | $49.97 | 2,238,200 | — | — |
| 2009-08-20 | $49.57 | $49.57 | 1,777,300 | — | — |
| 2009-08-19 | $49.03 | $49.03 | 2,245,100 | — | — |
| 2009-08-18 | $48.35 | $48.35 | 1,981,400 | — | — |
| 2009-08-17 | $48.25 | $48.25 | 2,010,200 | — | — |
| 2009-08-14 | $48.78 | $48.78 | 2,125,500 | — | — |
| 2009-08-13 | $48.92 | $48.92 | 2,654,900 | — | — |
| 2009-08-12 | $49.00 | $49.00 | 3,684,400 | — | — |
| 2009-08-11 | $47.81 | $47.81 | 1,746,400 | — | — |
| 2009-08-10 | $47.93 | $47.93 | 1,929,400 | — | — |
| 2009-08-07 | $47.28 | $47.28 | 1,600,300 | — | — |
| 2009-08-06 | $46.65 | $46.65 | 2,779,000 | — | — |
| 2009-08-05 | $47.62 | $47.62 | 2,298,600 | — | — |
| 2009-08-04 | $48.61 | $48.61 | 1,675,200 | — | — |
| 2009-08-03 | $48.36 | $48.36 | 2,462,000 | — | — |
| 2009-07-31 | $47.55 | $47.55 | 2,568,600 | — | — |
| 2009-07-30 | $47.36 | $47.36 | 3,567,000 | — | — |
| 2009-07-29 | $48.12 | $48.12 | 3,228,100 | — | — |
| 2009-07-28 | $49.02 | $49.02 | 2,422,700 | — | — |
| 2009-07-27 | $49.21 | $49.21 | 2,140,300 | — | — |
| 2009-07-24 | $48.98 | $48.98 | 1,589,300 | — | — |
| 2009-07-23 | $48.59 | $48.59 | 3,743,300 | — | — |
| 2009-07-22 | $46.86 | $46.86 | 2,409,900 | — | — |
| 2009-07-21 | $47.76 | $47.76 | 2,763,100 | — | — |
| 2009-07-20 | $46.92 | $46.92 | 4,685,600 | — | — |
| 2009-07-17 | $46.07 | $46.07 | 3,379,300 | — | — |
| 2009-07-16 | $47.10 | $47.10 | 4,984,800 | — | — |
| 2009-07-15 | $46.67 | $46.67 | 3,611,400 | — | — |
| 2009-07-14 | $45.94 | $45.94 | 4,111,200 | — | — |
| 2009-07-13 | $46.16 | $46.16 | 3,634,000 | — | — |
| 2009-07-10 | $44.75 | $44.75 | 3,146,400 | — | — |
| 2009-07-09 | $45.43 | $45.43 | 2,509,200 | — | — |
| 2009-07-08 | $44.86 | $44.86 | 3,458,200 | — | — |
| 2009-07-07 | $44.49 | $44.49 | 2,638,100 | — | — |
| 2009-07-06 | $45.22 | $45.22 | 2,731,900 | — | — |
| 2009-07-02 | $45.00 | $45.00 | 5,113,000 | — | — |
| 2009-07-01 | $46.77 | $46.77 | 5,721,100 | — | — |
| 2009-06-30 | $45.15 | $45.15 | 8,872,800 | — | — |
| 2009-06-29 | $47.32 | $47.32 | 7,032,100 | — | — |
| 2009-06-26 | $50.07 | $50.07 | 2,281,900 | — | — |
| 2009-06-25 | $49.99 | $49.99 | 2,303,000 | — | — |
| 2009-06-24 | $49.23 | $49.23 | 2,412,600 | — | — |
| 2009-06-23 | $48.73 | $48.73 | 2,417,800 | — | — |
| 2009-06-22 | $49.10 | $49.10 | 4,710,100 | — | — |
| 2009-06-19 | $51.67 | $51.67 | 4,628,800 | — | — |
| 2009-06-18 | $51.99 | $51.99 | 1,704,100 | — | — |
| 2009-06-17 | $51.82 | $51.82 | 2,347,000 | — | — |
| 2009-06-16 | $50.89 | $50.89 | 2,247,700 | — | — |
| 2009-06-15 | $50.19 | $50.19 | 2,846,400 | — | — |
| 2009-06-12 | $51.38 | $51.38 | 1,826,600 | — | — |
| 2009-06-11 | $51.46 | $51.46 | 2,735,500 | — | — |
| 2009-06-10 | $51.62 | $51.62 | 2,058,100 | — | — |
| 2009-06-09 | $52.38 | $52.38 | 1,803,100 | — | — |
| 2009-06-08 | $51.83 | $51.83 | 1,856,300 | — | — |
| 2009-06-05 | $52.12 | $52.12 | 3,439,300 | — | — |
| 2009-06-04 | $53.15 | $53.15 | 2,822,600 | — | — |
| 2009-06-03 | $53.43 | $53.43 | 3,815,500 | — | — |
| 2009-06-02 | $52.32 | $52.32 | 3,177,500 | — | — |
| 2009-06-01 | $50.90 | $50.90 | 2,414,100 | — | — |
| 2009-05-29 | $51.79 | $51.79 | 2,073,000 | — | — |
| 2009-05-28 | $51.10 | $51.10 | 1,851,900 | — | — |
| 2009-05-27 | $50.98 | $50.98 | 2,656,300 | — | — |
| 2009-05-26 | $51.24 | $51.24 | 3,047,200 | — | — |
| 2009-05-22 | $50.39 | $50.39 | 1,285,500 | — | — |
| 2009-05-21 | $50.73 | $50.73 | 2,095,000 | — | — |
| 2009-05-20 | $51.64 | $51.64 | 3,029,300 | — | — |
| 2009-05-19 | $50.83 | $50.83 | 2,575,100 | — | — |
| 2009-05-18 | $50.70 | $50.70 | 2,652,800 | — | — |
| 2009-05-15 | $49.07 | $49.07 | 2,439,200 | — | — |
| 2009-05-14 | $49.00 | $49.00 | 2,634,100 | — | — |
| 2009-05-13 | $48.52 | $48.52 | 2,405,600 | — | — |
| 2009-05-12 | $49.20 | $49.20 | 2,888,700 | — | — |
| 2009-05-11 | $49.14 | $49.14 | 2,430,700 | — | — |
| 2009-05-08 | $48.60 | $48.60 | 4,733,500 | — | — |
| 2009-05-07 | $47.20 | $47.20 | 4,087,200 | — | — |
| 2009-05-06 | $46.71 | $46.71 | 2,822,900 | — | — |
| 2009-05-05 | $46.43 | $46.43 | 1,789,500 | — | — |
| 2009-05-04 | $46.61 | $46.61 | 2,903,900 | — | — |
| 2009-05-01 | $46.26 | $46.26 | 3,139,500 | — | — |
| 2009-04-30 | $48.34 | $48.34 | 4,157,200 | — | — |
| 2009-04-29 | $47.42 | $47.42 | 4,216,900 | — | — |
| 2009-04-28 | $47.33 | $47.33 | 2,850,300 | — | — |
| 2009-04-27 | $46.13 | $46.13 | 3,141,400 | — | — |
| 2009-04-24 | $46.08 | $46.08 | 4,226,500 | — | — |
| 2009-04-23 | $45.98 | $45.98 | 3,254,400 | — | — |
| 2009-04-22 | $47.05 | $47.05 | 2,907,400 | — | — |
| 2009-04-21 | $47.55 | $47.55 | 2,955,700 | — | — |
| 2009-04-20 | $48.35 | $48.35 | 3,989,200 | — | — |
| 2009-04-17 | $50.09 | $50.09 | 4,393,100 | — | — |
| 2009-04-16 | $51.49 | $51.49 | 3,767,400 | — | — |
| 2009-04-15 | $51.18 | $51.18 | 3,366,200 | — | — |
| 2009-04-14 | $51.49 | $51.49 | 2,244,300 | — | — |
| 2009-04-13 | $52.52 | $52.52 | 1,821,500 | — | — |
| 2009-04-09 | $52.96 | $52.96 | 3,857,000 | — | — |
| 2009-04-08 | $53.64 | $53.64 | 6,906,000 | — | — |
| 2009-04-07 | $52.09 | $52.09 | 9,833,200 | — | — |
| 2009-04-06 | $49.63 | $49.63 | 2,328,300 | — | — |
| 2009-04-03 | $50.32 | $50.32 | 2,794,600 | — | — |
| 2009-04-02 | $52.20 | $52.20 | 2,767,900 | — | — |
| 2009-04-01 | $51.88 | $51.88 | 2,904,600 | — | — |
| 2009-03-31 | $52.42 | $52.42 | 3,236,200 | — | — |
| 2009-03-30 | $52.54 | $52.54 | 4,321,100 | — | — |
| 2009-03-27 | $52.28 | $52.28 | 3,642,700 | — | — |
| 2009-03-26 | $52.66 | $52.66 | 4,395,700 | — | — |
| 2009-03-25 | $51.52 | $51.52 | 3,320,700 | — | — |
| 2009-03-24 | $50.85 | $50.85 | 2,608,000 | — | — |
| 2009-03-23 | $51.50 | $51.50 | 3,294,400 | — | — |
| 2009-03-20 | $49.97 | $49.97 | 4,952,900 | — | — |
| 2009-03-19 | $50.62 | $50.62 | 2,880,700 | — | — |
| 2009-03-18 | $50.06 | $50.06 | 3,101,400 | — | — |
| 2009-03-17 | $49.63 | $49.63 | 3,677,100 | — | — |
| 2009-03-16 | $47.58 | $47.58 | 2,668,100 | — | — |
| 2009-03-13 | $48.50 | $48.50 | 2,546,700 | — | — |
| 2009-03-12 | $48.88 | $48.88 | 2,989,300 | — | — |
| 2009-03-11 | $46.09 | $46.09 | 3,730,900 | — | — |
| 2009-03-10 | $45.66 | $45.66 | 3,429,800 | — | — |
| 2009-03-09 | $43.83 | $43.83 | 3,983,000 | — | — |
| 2009-03-06 | $44.23 | $44.23 | 4,499,300 | — | — |
| 2009-03-05 | $43.64 | $43.64 | 3,332,900 | — | — |
| 2009-03-04 | $46.20 | $46.20 | 3,500,500 | — | — |
| 2009-03-03 | $44.61 | $44.61 | 3,045,900 | — | — |
| 2009-03-02 | $44.00 | $44.00 | 4,216,400 | — | — |
| 2009-02-27 | $46.04 | $46.04 | 5,631,100 | — | — |
| 2009-02-26 | $47.69 | $47.69 | 4,007,100 | — | — |
| 2009-02-25 | $50.55 | $50.55 | 4,318,800 | — | — |
| 2009-02-24 | $49.65 | $49.65 | 6,415,200 | — | — |
| 2009-02-23 | $49.38 | $49.38 | 4,099,400 | — | — |
| 2009-02-20 | $50.78 | $50.78 | 3,519,000 | — | — |
| 2009-02-19 | $50.76 | $50.76 | 2,137,100 | — | — |
| 2009-02-18 | $50.86 | $50.86 | 3,469,900 | — | — |
| 2009-02-17 | $51.11 | $51.11 | 2,714,700 | — | — |
| 2009-02-13 | $52.42 | $52.42 | 1,590,900 | — | — |
| 2009-02-12 | $52.61 | $52.61 | 2,460,100 | — | — |
| 2009-02-11 | $51.04 | $51.04 | 1,995,300 | — | — |
| 2009-02-10 | $50.87 | $50.87 | 2,968,000 | — | — |
| 2009-02-09 | $52.16 | $52.16 | 3,742,000 | — | — |
| 2009-02-06 | $52.48 | $52.48 | 7,642,400 | — | — |
| 2009-02-05 | $53.28 | $53.28 | 4,946,100 | — | — |
| 2009-02-04 | $52.75 | $52.75 | 5,722,200 | — | — |
| 2009-02-03 | $52.46 | $52.46 | 4,443,100 | — | — |
| 2009-02-02 | $50.11 | $50.11 | 3,096,600 | — | — |
| 2009-01-30 | $48.65 | $48.65 | 3,397,700 | — | — |
| 2009-01-29 | $49.28 | $49.28 | 2,947,300 | — | — |
| 2009-01-28 | $49.81 | $49.81 | 4,144,200 | — | — |
| 2009-01-27 | $49.27 | $49.27 | 4,394,900 | — | — |
| 2009-01-26 | $48.51 | $48.51 | 4,489,700 | — | — |
| 2009-01-23 | $47.42 | $47.42 | 7,972,800 | — | — |
| 2009-01-22 | $50.88 | $50.88 | 2,959,100 | — | — |
| 2009-01-21 | $52.17 | $52.17 | 5,185,000 | — | — |
| 2009-01-20 | $49.55 | $49.55 | 4,827,500 | — | — |
| 2009-01-16 | $51.05 | $51.05 | 5,976,800 | — | — |
| 2009-01-15 | $49.29 | $49.29 | 3,454,000 | — | — |
| 2009-01-14 | $48.09 | $48.09 | 3,234,300 | — | — |
| 2009-01-13 | $49.63 | $49.63 | 4,576,000 | — | — |
| 2009-01-12 | $48.45 | $48.45 | 2,953,300 | — | — |
| 2009-01-09 | $48.25 | $48.25 | 3,767,700 | — | — |
| 2009-01-08 | $47.95 | $47.95 | 3,235,800 | — | — |
| 2009-01-07 | $46.81 | $46.81 | 3,381,300 | — | — |
| 2009-01-06 | $46.47 | $46.47 | 3,442,100 | — | — |
| 2009-01-05 | $47.44 | $47.44 | 4,439,100 | — | — |
| 2009-01-02 | $48.49 | $48.49 | 2,372,900 | — | — |