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
- 1993-03-25 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 | $50.40 | $68.30 | 970,100 | — | — |
| 2009-12-30 | $50.52 | $68.46 | 959,200 | — | — |
| 2009-12-29 | $50.33 | $68.20 | 1,379,300 | — | — |
| 2009-12-28 | $50.40 | $68.30 | 1,103,000 | — | — |
| 2009-12-24 | $50.05 | $67.82 | 525,000 | — | — |
| 2009-12-23 | $49.95 | $67.69 | 1,409,700 | — | — |
| 2009-12-22 | $49.64 | $67.27 | 1,445,000 | — | — |
| 2009-12-21 | $48.78 | $66.10 | 1,902,600 | — | — |
| 2009-12-18 | $48.85 | $66.20 | 1,648,600 | — | — |
| 2009-12-17 | $48.58 | $65.83 | 2,112,900 | — | — |
| 2009-12-16 | $49.20 | $66.67 | 1,887,700 | — | — |
| 2009-12-15 | $49.34 | $66.86 | 3,559,500 | — | — |
| 2009-12-14 | $50.30 | $67.74 | 2,180,900 | — | — |
| 2009-12-11 | $50.21 | $67.62 | 1,377,100 | — | — |
| 2009-12-10 | $50.09 | $67.46 | 1,218,000 | — | — |
| 2009-12-09 | $49.70 | $66.94 | 1,924,700 | — | — |
| 2009-12-08 | $49.10 | $66.13 | 1,651,100 | — | — |
| 2009-12-07 | $49.22 | $66.29 | 2,362,500 | — | — |
| 2009-12-04 | $48.81 | $65.74 | 2,535,700 | — | — |
| 2009-12-03 | $48.44 | $65.24 | 2,719,800 | — | — |
| 2009-12-02 | $49.92 | $67.23 | 2,866,200 | — | — |
| 2009-12-01 | $49.82 | $67.10 | 3,878,300 | — | — |
| 2009-11-30 | $48.71 | $65.60 | 2,285,800 | — | — |
| 2009-11-27 | $48.18 | $64.89 | 2,710,200 | — | — |
| 2009-11-25 | $49.85 | $67.14 | 2,911,100 | — | — |
| 2009-11-24 | $49.82 | $67.10 | 2,199,000 | — | — |
| 2009-11-23 | $49.76 | $67.02 | 2,863,100 | — | — |
| 2009-11-20 | $49.73 | $66.98 | 2,997,900 | — | — |
| 2009-11-19 | $50.28 | $67.72 | 2,906,400 | — | — |
| 2009-11-18 | $50.97 | $68.65 | 1,932,800 | — | — |
| 2009-11-17 | $51.40 | $69.22 | 1,762,700 | — | — |
| 2009-11-16 | $51.15 | $68.89 | 2,770,200 | — | — |
| 2009-11-13 | $51.50 | $69.36 | 1,450,300 | — | — |
| 2009-11-12 | $51.58 | $69.47 | 1,528,500 | — | — |
| 2009-11-11 | $52.26 | $70.38 | 1,733,100 | — | — |
| 2009-11-10 | $52.32 | $70.46 | 1,150,500 | — | — |
| 2009-11-09 | $52.87 | $71.20 | 1,305,400 | — | — |
| 2009-11-06 | $51.28 | $69.06 | 1,325,300 | — | — |
| 2009-11-05 | $51.01 | $68.70 | 2,112,400 | — | — |
| 2009-11-04 | $51.54 | $69.41 | 1,245,900 | — | — |
| 2009-11-03 | $51.28 | $69.06 | 1,321,500 | — | — |
| 2009-11-02 | $51.44 | $69.28 | 1,280,300 | — | — |
| 2009-10-30 | $51.36 | $69.17 | 3,003,600 | — | — |
| 2009-10-29 | $52.84 | $71.16 | 1,749,000 | — | — |
| 2009-10-28 | $51.91 | $69.91 | 3,332,900 | — | — |
| 2009-10-27 | $53.27 | $71.74 | 1,660,600 | — | — |
| 2009-10-26 | $53.43 | $71.96 | 1,462,900 | — | — |
| 2009-10-23 | $54.38 | $73.24 | 1,698,600 | — | — |
| 2009-10-22 | $54.78 | $73.78 | 3,392,200 | — | — |
| 2009-10-21 | $53.86 | $72.54 | 1,814,600 | — | — |
| 2009-10-20 | $54.79 | $73.79 | 1,403,000 | — | — |
| 2009-10-19 | $55.14 | $74.26 | 1,004,900 | — | — |
| 2009-10-16 | $54.85 | $73.87 | 1,567,200 | — | — |
| 2009-10-15 | $54.67 | $73.63 | 1,013,000 | — | — |
| 2009-10-14 | $54.73 | $73.71 | 983,300 | — | — |
| 2009-10-13 | $53.72 | $72.35 | 1,342,200 | — | — |
| 2009-10-12 | $54.22 | $73.02 | 907,000 | — | — |
| 2009-10-09 | $54.51 | $73.41 | 1,386,600 | — | — |
| 2009-10-08 | $54.80 | $73.80 | 1,517,300 | — | — |
| 2009-10-07 | $55.01 | $74.09 | 1,135,500 | — | — |
| 2009-10-06 | $54.66 | $73.62 | 1,231,400 | — | — |
| 2009-10-05 | $53.82 | $72.48 | 1,701,500 | — | — |
| 2009-10-02 | $53.76 | $72.40 | 1,822,100 | — | — |
| 2009-10-01 | $53.75 | $72.39 | 3,016,000 | — | — |
| 2009-09-30 | $53.46 | $72.00 | 1,434,600 | — | — |
| 2009-09-29 | $53.41 | $71.93 | 1,330,500 | — | — |
| 2009-09-28 | $52.97 | $70.92 | 1,444,400 | — | — |
| 2009-09-25 | $51.46 | $68.90 | 2,766,700 | — | — |
| 2009-09-24 | $49.88 | $66.78 | 2,097,200 | — | — |
| 2009-09-23 | $49.84 | $66.73 | 1,867,700 | — | — |
| 2009-09-22 | $49.46 | $66.22 | 3,159,200 | — | — |
| 2009-09-21 | $50.25 | $67.28 | 2,555,600 | — | — |
| 2009-09-18 | $50.03 | $66.99 | 1,768,200 | — | — |
| 2009-09-17 | $50.85 | $68.08 | 1,513,400 | — | — |
| 2009-09-16 | $51.88 | $69.46 | 2,308,300 | — | — |
| 2009-09-15 | $50.61 | $67.76 | 1,457,800 | — | — |
| 2009-09-14 | $51.37 | $68.78 | 1,332,000 | — | — |
| 2009-09-11 | $51.24 | $68.61 | 1,188,500 | — | — |
| 2009-09-10 | $51.59 | $69.07 | 1,434,300 | — | — |
| 2009-09-09 | $51.45 | $68.89 | 1,288,700 | — | — |
| 2009-09-08 | $51.47 | $68.91 | 1,127,100 | — | — |
| 2009-09-04 | $51.56 | $69.03 | 1,507,200 | — | — |
| 2009-09-03 | $52.33 | $70.07 | 1,596,000 | — | — |
| 2009-09-02 | $50.41 | $67.49 | 1,343,000 | — | — |
| 2009-09-01 | $50.69 | $67.87 | 1,507,600 | — | — |
| 2009-08-31 | $52.18 | $69.86 | 985,500 | — | — |
| 2009-08-28 | $52.38 | $70.13 | 1,750,600 | — | — |
| 2009-08-27 | $52.36 | $70.11 | 1,703,400 | — | — |
| 2009-08-26 | $51.01 | $68.30 | 1,027,700 | — | — |
| 2009-08-25 | $50.81 | $68.03 | 1,163,700 | — | — |
| 2009-08-24 | $49.91 | $66.82 | 1,446,000 | — | — |
| 2009-08-21 | $50.52 | $67.64 | 1,416,300 | — | — |
| 2009-08-20 | $50.78 | $67.99 | 1,886,400 | — | — |
| 2009-08-19 | $49.91 | $66.82 | 1,259,600 | — | — |
| 2009-08-18 | $48.75 | $65.27 | 2,241,700 | — | — |
| 2009-08-17 | $47.91 | $64.15 | 2,538,000 | — | — |
| 2009-08-14 | $49.29 | $65.99 | 1,063,400 | — | — |
| 2009-08-13 | $50.06 | $67.03 | 1,388,100 | — | — |
| 2009-08-12 | $50.20 | $67.21 | 1,371,300 | — | — |
| 2009-08-11 | $49.22 | $65.90 | 1,038,500 | — | — |
| 2009-08-10 | $49.61 | $66.42 | 926,400 | — | — |
| 2009-08-07 | $50.54 | $67.67 | 2,515,000 | — | — |
| 2009-08-06 | $50.26 | $67.29 | 1,891,100 | — | — |
| 2009-08-05 | $50.01 | $66.96 | 1,325,600 | — | — |
| 2009-08-04 | $50.49 | $67.60 | 1,819,000 | — | — |
| 2009-08-03 | $50.05 | $67.01 | 1,379,000 | — | — |
| 2009-07-31 | $49.06 | $65.69 | 1,488,500 | — | — |
| 2009-07-30 | $47.38 | $63.44 | 1,641,600 | — | — |
| 2009-07-29 | $47.97 | $64.23 | 1,521,000 | — | — |
| 2009-07-28 | $48.81 | $65.35 | 2,933,100 | — | — |
| 2009-07-27 | $48.02 | $64.29 | 1,486,300 | — | — |
| 2009-07-24 | $48.40 | $64.80 | 2,007,000 | — | — |
| 2009-07-23 | $47.37 | $63.01 | 1,877,700 | — | — |
| 2009-07-22 | $46.38 | $61.69 | 1,803,700 | — | — |
| 2009-07-21 | $45.15 | $60.06 | 1,981,000 | — | — |
| 2009-07-20 | $43.93 | $58.43 | 2,043,700 | — | — |
| 2009-07-17 | $44.44 | $59.11 | 2,100,000 | — | — |
| 2009-07-16 | $45.38 | $60.36 | 1,959,100 | — | — |
| 2009-07-15 | $44.57 | $59.28 | 1,748,900 | — | — |
| 2009-07-14 | $43.46 | $57.81 | 1,699,000 | — | — |
| 2009-07-13 | $43.63 | $58.03 | 2,000,200 | — | — |
| 2009-07-10 | $41.80 | $55.60 | 1,714,000 | — | — |
| 2009-07-09 | $41.94 | $55.79 | 1,652,200 | — | — |
| 2009-07-08 | $41.76 | $55.55 | 2,323,800 | — | — |
| 2009-07-07 | $42.64 | $56.72 | 2,458,700 | — | — |
| 2009-07-06 | $44.09 | $58.65 | 2,598,800 | — | — |
| 2009-07-02 | $42.99 | $57.18 | 2,328,900 | — | — |
| 2009-07-01 | $44.89 | $59.71 | 1,298,000 | — | — |
| 2009-06-30 | $44.23 | $58.83 | 1,461,800 | — | — |
| 2009-06-29 | $43.95 | $58.46 | 1,714,000 | — | — |
| 2009-06-26 | $43.96 | $58.47 | 1,947,500 | — | — |
| 2009-06-25 | $44.57 | $59.28 | 1,904,300 | — | — |
| 2009-06-24 | $43.92 | $58.42 | 2,452,700 | — | — |
| 2009-06-23 | $43.00 | $57.20 | 2,357,700 | — | — |
| 2009-06-22 | $42.51 | $56.54 | 2,053,500 | — | — |
| 2009-06-19 | $42.90 | $57.06 | 2,301,700 | — | — |
| 2009-06-18 | $42.64 | $56.72 | 2,887,700 | — | — |
| 2009-06-17 | $42.98 | $57.17 | 1,583,500 | — | — |
| 2009-06-16 | $43.36 | $57.68 | 1,401,100 | — | — |
| 2009-06-15 | $43.75 | $58.19 | 1,358,300 | — | — |
| 2009-06-12 | $44.98 | $59.83 | 971,700 | — | — |
| 2009-06-11 | $45.55 | $60.59 | 1,282,200 | — | — |
| 2009-06-10 | $45.56 | $60.60 | 1,636,900 | — | — |
| 2009-06-09 | $45.85 | $60.99 | 1,637,600 | — | — |
| 2009-06-08 | $46.16 | $61.40 | 1,037,000 | — | — |
| 2009-06-05 | $46.01 | $61.20 | 2,194,300 | — | — |
| 2009-06-04 | $46.07 | $61.28 | 2,724,000 | — | — |
| 2009-06-03 | $45.54 | $60.57 | 2,655,400 | — | — |
| 2009-06-02 | $45.50 | $60.52 | 2,849,000 | — | — |
| 2009-06-01 | $44.47 | $59.15 | 1,653,700 | — | — |
| 2009-05-29 | $43.99 | $58.51 | 2,565,200 | — | — |
| 2009-05-28 | $43.95 | $58.46 | 1,830,200 | — | — |
| 2009-05-27 | $43.25 | $57.53 | 2,338,200 | — | — |
| 2009-05-26 | $44.96 | $59.80 | 2,223,700 | — | — |
| 2009-05-22 | $43.94 | $58.45 | 1,477,000 | — | — |
| 2009-05-21 | $43.79 | $58.25 | 2,744,500 | — | — |
| 2009-05-20 | $42.66 | $56.74 | 3,423,800 | — | — |
| 2009-05-19 | $43.65 | $58.06 | 3,004,200 | — | — |
| 2009-05-18 | $45.40 | $60.39 | 2,496,000 | — | — |
| 2009-05-15 | $43.12 | $57.36 | 2,180,800 | — | — |
| 2009-05-14 | $43.96 | $58.47 | 2,833,500 | — | — |
| 2009-05-13 | $42.21 | $56.15 | 2,774,300 | — | — |
| 2009-05-12 | $42.86 | $57.01 | 2,374,200 | — | — |
| 2009-05-11 | $42.38 | $56.37 | 3,704,000 | — | — |
| 2009-05-08 | $43.52 | $57.89 | 5,991,200 | — | — |
| 2009-05-07 | $43.73 | $58.17 | 4,211,300 | — | — |
| 2009-05-06 | $45.01 | $59.87 | 4,992,100 | — | — |
| 2009-05-05 | $45.17 | $60.08 | 2,673,200 | — | — |
| 2009-05-04 | $47.08 | $62.62 | 2,959,900 | — | — |
| 2009-05-01 | $45.84 | $60.97 | 2,072,000 | — | — |
| 2009-04-30 | $46.32 | $61.61 | 4,615,700 | — | — |
| 2009-04-29 | $47.20 | $62.78 | 5,379,200 | — | — |
| 2009-04-28 | $45.15 | $60.06 | 2,378,600 | — | — |
| 2009-04-27 | $44.94 | $59.78 | 2,831,700 | — | — |
| 2009-04-24 | $44.00 | $58.53 | 3,392,200 | — | — |
| 2009-04-23 | $43.99 | $58.51 | 3,939,500 | — | — |
| 2009-04-22 | $43.44 | $57.78 | 3,262,600 | — | — |
| 2009-04-21 | $46.32 | $61.61 | 2,951,100 | — | — |
| 2009-04-20 | $43.63 | $58.03 | 3,018,500 | — | — |
| 2009-04-17 | $45.96 | $61.13 | 2,655,700 | — | — |
| 2009-04-16 | $46.41 | $61.73 | 2,835,000 | — | — |
| 2009-04-15 | $45.75 | $60.85 | 2,717,200 | — | — |
| 2009-04-14 | $44.83 | $59.63 | 4,202,900 | — | — |
| 2009-04-13 | $47.51 | $63.20 | 3,942,500 | — | — |
| 2009-04-09 | $45.53 | $60.56 | 4,675,700 | — | — |
| 2009-04-08 | $43.93 | $58.43 | 4,249,400 | — | — |
| 2009-04-07 | $42.90 | $57.06 | 2,076,600 | — | — |
| 2009-04-06 | $43.66 | $58.07 | 2,455,000 | — | — |
| 2009-04-03 | $43.87 | $58.35 | 3,650,100 | — | — |
| 2009-04-02 | $42.07 | $55.96 | 3,692,000 | — | — |
| 2009-04-01 | $40.82 | $54.30 | 2,865,200 | — | — |
| 2009-03-31 | $40.40 | $53.74 | 3,960,200 | — | — |
| 2009-03-30 | $37.50 | $49.88 | 3,150,200 | — | — |
| 2009-03-27 | $40.15 | $53.41 | 3,417,200 | — | — |
| 2009-03-26 | $40.01 | $52.89 | 4,499,200 | — | — |
| 2009-03-25 | $38.43 | $50.80 | 3,458,900 | — | — |
| 2009-03-24 | $38.25 | $50.56 | 2,861,500 | — | — |
| 2009-03-23 | $40.40 | $53.40 | 3,266,600 | — | — |
| 2009-03-20 | $38.68 | $51.13 | 3,434,300 | — | — |
| 2009-03-19 | $37.60 | $49.70 | 4,725,400 | — | — |
| 2009-03-18 | $39.89 | $52.73 | 6,889,400 | — | — |
| 2009-03-17 | $38.70 | $51.15 | 2,881,300 | — | — |
| 2009-03-16 | $36.47 | $48.21 | 3,853,700 | — | — |
| 2009-03-13 | $36.61 | $48.39 | 3,909,300 | — | — |
| 2009-03-12 | $35.20 | $46.53 | 4,625,900 | — | — |
| 2009-03-11 | $33.72 | $44.57 | 4,507,400 | — | — |
| 2009-03-10 | $34.16 | $45.15 | 5,065,400 | — | — |
| 2009-03-09 | $31.84 | $42.09 | 4,272,400 | — | — |
| 2009-03-06 | $32.50 | $42.96 | 3,923,100 | — | — |
| 2009-03-05 | $31.87 | $42.13 | 4,936,800 | — | — |
| 2009-03-04 | $34.97 | $46.22 | 4,241,400 | — | — |
| 2009-03-03 | $33.95 | $44.88 | 4,214,500 | — | — |
| 2009-03-02 | $35.84 | $47.37 | 4,576,000 | — | — |
| 2009-02-27 | $36.51 | $48.26 | 3,457,900 | — | — |
| 2009-02-26 | $38.51 | $50.90 | 3,534,000 | — | — |
| 2009-02-25 | $38.53 | $50.93 | 3,016,700 | — | — |
| 2009-02-24 | $38.81 | $51.30 | 4,031,900 | — | — |
| 2009-02-23 | $36.36 | $48.06 | 3,560,700 | — | — |
| 2009-02-20 | $39.38 | $52.05 | 4,160,200 | — | — |
| 2009-02-19 | $40.75 | $53.86 | 4,782,200 | — | — |
| 2009-02-18 | $40.20 | $53.14 | 3,062,300 | — | — |
| 2009-02-17 | $40.66 | $53.75 | 3,401,900 | — | — |
| 2009-02-13 | $42.33 | $55.95 | 2,886,300 | — | — |
| 2009-02-12 | $44.77 | $59.18 | 2,312,100 | — | — |
| 2009-02-11 | $43.81 | $57.91 | 2,145,100 | — | — |
| 2009-02-10 | $42.07 | $55.61 | 2,621,000 | — | — |
| 2009-02-09 | $45.28 | $59.85 | 1,907,700 | — | — |
| 2009-02-06 | $44.47 | $58.78 | 3,835,400 | — | — |
| 2009-02-05 | $44.40 | $58.69 | 2,781,700 | — | — |
| 2009-02-04 | $43.64 | $57.68 | 5,026,200 | — | — |
| 2009-02-03 | $42.77 | $56.53 | 3,235,700 | — | — |
| 2009-02-02 | $43.15 | $57.04 | 2,386,100 | — | — |
| 2009-01-30 | $43.66 | $57.71 | 3,733,700 | — | — |
| 2009-01-29 | $45.12 | $59.64 | 2,434,900 | — | — |
| 2009-01-28 | $48.82 | $64.53 | 3,606,400 | — | — |
| 2009-01-27 | $45.38 | $59.98 | 2,361,800 | — | — |
| 2009-01-26 | $44.90 | $59.35 | 2,471,800 | — | — |
| 2009-01-23 | $44.13 | $58.33 | 3,808,400 | — | — |
| 2009-01-22 | $44.95 | $59.42 | 4,100,400 | — | — |
| 2009-01-21 | $47.75 | $63.12 | 3,680,000 | — | — |
| 2009-01-20 | $46.27 | $61.16 | 3,325,800 | — | — |
| 2009-01-16 | $49.77 | $65.79 | 3,275,200 | — | — |
| 2009-01-15 | $48.69 | $64.36 | 3,336,900 | — | — |
| 2009-01-14 | $47.67 | $63.01 | 2,948,200 | — | — |
| 2009-01-13 | $49.14 | $64.95 | 2,463,900 | — | — |
| 2009-01-12 | $47.20 | $62.39 | 2,409,000 | — | — |
| 2009-01-09 | $49.75 | $65.76 | 2,338,600 | — | — |
| 2009-01-08 | $49.50 | $65.43 | 1,759,800 | — | — |
| 2009-01-07 | $49.25 | $65.10 | 1,898,200 | — | — |
| 2009-01-06 | $51.35 | $67.88 | 3,018,600 | — | — |
| 2009-01-05 | $52.66 | $69.25 | 1,502,600 | — | — |
| 2009-01-02 | $53.03 | $69.74 | 873,700 | — | — |