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
- 1973-05-02 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 | $41.08 | $129.48 | 2,650,600 | — | — |
| 2009-12-30 | $41.42 | $130.58 | 3,206,000 | — | — |
| 2009-12-29 | $41.43 | $130.60 | 3,511,200 | — | — |
| 2009-12-28 | $41.47 | $130.74 | 5,156,400 | — | — |
| 2009-12-24 | $41.58 | $131.05 | 1,893,000 | — | — |
| 2009-12-23 | $41.72 | $131.51 | 3,231,600 | — | — |
| 2009-12-22 | $41.62 | $131.20 | 3,145,400 | — | — |
| 2009-12-21 | $41.62 | $131.18 | 4,686,200 | — | — |
| 2009-12-18 | $41.31 | $130.22 | 8,689,200 | — | — |
| 2009-12-17 | $41.44 | $130.63 | 4,363,600 | — | — |
| 2009-12-16 | $42.31 | $133.37 | 4,721,600 | — | — |
| 2009-12-15 | $42.25 | $133.18 | 4,503,800 | — | — |
| 2009-12-14 | $42.24 | $133.17 | 3,478,800 | — | — |
| 2009-12-11 | $41.96 | $132.27 | 4,226,800 | — | — |
| 2009-12-10 | $41.41 | $130.53 | 4,766,400 | — | — |
| 2009-12-09 | $41.25 | $130.03 | 6,148,200 | — | — |
| 2009-12-08 | $41.00 | $129.24 | 6,224,600 | — | — |
| 2009-12-07 | $41.49 | $130.79 | 8,540,800 | — | — |
| 2009-12-04 | $42.61 | $134.30 | 4,195,400 | — | — |
| 2009-12-03 | $42.83 | $134.99 | 4,573,800 | — | — |
| 2009-12-02 | $43.16 | $136.05 | 6,133,000 | — | — |
| 2009-12-01 | $42.88 | $135.15 | 6,139,800 | — | — |
| 2009-11-30 | $42.10 | $132.69 | 5,738,200 | — | — |
| 2009-11-27 | $41.81 | $131.81 | 2,629,200 | — | — |
| 2009-11-25 | $42.23 | $133.12 | 3,835,000 | — | — |
| 2009-11-24 | $42.53 | $134.06 | 4,345,600 | — | — |
| 2009-11-23 | $42.29 | $133.29 | 4,478,200 | — | — |
| 2009-11-20 | $41.99 | $132.35 | 8,190,400 | — | — |
| 2009-11-19 | $42.21 | $133.06 | 10,827,800 | — | — |
| 2009-11-18 | $42.94 | $135.34 | 27,909,800 | — | — |
| 2009-11-17 | $41.42 | $130.56 | 4,297,400 | — | — |
| 2009-11-16 | $41.20 | $129.87 | 3,756,200 | — | — |
| 2009-11-13 | $40.74 | $128.44 | 5,465,800 | — | — |
| 2009-11-12 | $40.25 | $126.88 | 6,447,600 | — | — |
| 2009-11-11 | $40.86 | $128.80 | 4,315,800 | — | — |
| 2009-11-10 | $40.74 | $128.41 | 4,930,600 | — | — |
| 2009-11-09 | $40.62 | $128.03 | 6,299,400 | — | — |
| 2009-11-06 | $39.94 | $125.88 | 4,932,800 | — | — |
| 2009-11-05 | $39.80 | $125.46 | 4,308,200 | — | — |
| 2009-11-04 | $39.17 | $123.46 | 5,717,600 | — | — |
| 2009-11-03 | $38.78 | $122.23 | 6,450,400 | — | — |
| 2009-11-02 | $39.35 | $124.04 | 6,205,000 | — | — |
| 2009-10-30 | $39.31 | $123.93 | 9,892,600 | — | — |
| 2009-10-29 | $39.47 | $124.42 | 8,522,400 | — | — |
| 2009-10-28 | $38.84 | $122.43 | 6,507,400 | — | — |
| 2009-10-27 | $38.92 | $122.70 | 5,342,800 | — | — |
| 2009-10-26 | $38.71 | $122.02 | 5,445,000 | — | — |
| 2009-10-23 | $38.86 | $122.50 | 6,374,000 | — | — |
| 2009-10-22 | $39.69 | $125.11 | 5,971,600 | — | — |
| 2009-10-21 | $39.46 | $123.69 | 4,405,000 | — | — |
| 2009-10-20 | $39.72 | $124.51 | 4,260,200 | — | — |
| 2009-10-19 | $39.74 | $124.55 | 4,479,800 | — | — |
| 2009-10-16 | $39.63 | $124.23 | 4,797,800 | — | — |
| 2009-10-15 | $39.38 | $123.46 | 5,157,200 | — | — |
| 2009-10-14 | $39.33 | $123.29 | 5,493,200 | — | — |
| 2009-10-13 | $39.33 | $123.29 | 4,809,600 | — | — |
| 2009-10-12 | $39.81 | $124.79 | 4,450,200 | — | — |
| 2009-10-09 | $39.36 | $123.36 | 3,933,200 | — | — |
| 2009-10-08 | $39.36 | $123.36 | 4,960,000 | — | — |
| 2009-10-07 | $38.88 | $121.87 | 3,057,000 | — | — |
| 2009-10-06 | $38.96 | $122.13 | 4,391,200 | — | — |
| 2009-10-05 | $38.43 | $120.46 | 6,034,800 | — | — |
| 2009-10-02 | $38.42 | $120.43 | 6,175,800 | — | — |
| 2009-10-01 | $37.91 | $118.83 | 6,378,800 | — | — |
| 2009-09-30 | $38.14 | $119.56 | 5,721,200 | — | — |
| 2009-09-29 | $38.28 | $119.98 | 5,111,800 | — | — |
| 2009-09-28 | $38.19 | $119.71 | 3,635,800 | — | — |
| 2009-09-25 | $38.25 | $119.90 | 4,824,800 | — | — |
| 2009-09-24 | $38.19 | $119.71 | 4,650,600 | — | — |
| 2009-09-23 | $38.18 | $119.68 | 5,430,000 | — | — |
| 2009-09-22 | $37.83 | $118.58 | 5,748,400 | — | — |
| 2009-09-21 | $37.85 | $118.65 | 2,862,600 | — | — |
| 2009-09-18 | $38.05 | $119.27 | 8,068,600 | — | — |
| 2009-09-17 | $37.63 | $117.96 | 4,281,000 | — | — |
| 2009-09-16 | $37.76 | $118.35 | 5,084,400 | — | — |
| 2009-09-15 | $37.22 | $116.69 | 5,164,800 | — | — |
| 2009-09-14 | $37.53 | $117.63 | 7,033,800 | — | — |
| 2009-09-11 | $37.62 | $117.91 | 9,739,400 | — | — |
| 2009-09-10 | $36.62 | $114.77 | 8,159,000 | — | — |
| 2009-09-09 | $36.02 | $112.91 | 5,466,400 | — | — |
| 2009-09-08 | $35.74 | $112.05 | 4,430,000 | — | — |
| 2009-09-04 | $35.54 | $111.41 | 3,965,000 | — | — |
| 2009-09-03 | $35.58 | $111.55 | 6,738,000 | — | — |
| 2009-09-02 | $36.00 | $112.85 | 3,995,800 | — | — |
| 2009-09-01 | $35.89 | $112.50 | 4,819,600 | — | — |
| 2009-08-31 | $36.35 | $113.94 | 3,920,800 | — | — |
| 2009-08-28 | $36.38 | $114.04 | 3,375,000 | — | — |
| 2009-08-27 | $36.62 | $114.77 | 3,550,200 | — | — |
| 2009-08-26 | $36.65 | $114.88 | 3,808,400 | — | — |
| 2009-08-25 | $36.54 | $114.56 | 4,257,200 | — | — |
| 2009-08-24 | $36.41 | $114.13 | 3,456,600 | — | — |
| 2009-08-21 | $36.58 | $114.67 | 5,911,200 | — | — |
| 2009-08-20 | $36.38 | $114.05 | 5,105,600 | — | — |
| 2009-08-19 | $35.99 | $112.80 | 3,865,000 | — | — |
| 2009-08-18 | $35.63 | $111.70 | 2,967,400 | — | — |
| 2009-08-17 | $35.67 | $111.81 | 3,826,600 | — | — |
| 2009-08-14 | $35.88 | $112.46 | 3,252,200 | — | — |
| 2009-08-13 | $36.01 | $112.89 | 3,523,000 | — | — |
| 2009-08-12 | $35.91 | $112.56 | 5,017,400 | — | — |
| 2009-08-11 | $35.88 | $112.49 | 5,185,000 | — | — |
| 2009-08-10 | $35.65 | $111.75 | 5,451,600 | — | — |
| 2009-08-07 | $35.51 | $111.31 | 5,716,800 | — | — |
| 2009-08-06 | $35.75 | $112.06 | 5,720,600 | — | — |
| 2009-08-05 | $35.80 | $112.22 | 5,519,800 | — | — |
| 2009-08-04 | $36.11 | $113.18 | 5,950,800 | — | — |
| 2009-08-03 | $36.06 | $113.05 | 9,429,600 | — | — |
| 2009-07-31 | $36.22 | $113.54 | 9,985,400 | — | — |
| 2009-07-30 | $35.92 | $112.58 | 23,081,800 | — | — |
| 2009-07-29 | $37.92 | $118.88 | 4,886,600 | — | — |
| 2009-07-28 | $37.69 | $118.13 | 3,867,600 | — | — |
| 2009-07-27 | $37.55 | $117.71 | 4,093,000 | — | — |
| 2009-07-24 | $37.55 | $117.71 | 4,331,200 | — | — |
| 2009-07-23 | $37.29 | $116.89 | 5,858,400 | — | — |
| 2009-07-22 | $36.72 | $115.10 | 6,398,400 | — | — |
| 2009-07-21 | $36.90 | $114.98 | 5,915,000 | — | — |
| 2009-07-20 | $36.72 | $114.40 | 4,901,000 | — | — |
| 2009-07-17 | $36.76 | $114.54 | 4,821,400 | — | — |
| 2009-07-16 | $36.77 | $114.57 | 4,793,800 | — | — |
| 2009-07-15 | $36.55 | $113.89 | 6,244,200 | — | — |
| 2009-07-14 | $36.67 | $114.26 | 3,790,600 | — | — |
| 2009-07-13 | $36.42 | $113.48 | 5,881,000 | — | — |
| 2009-07-10 | $35.62 | $110.97 | 8,419,400 | — | — |
| 2009-07-09 | $36.53 | $113.83 | 4,157,600 | — | — |
| 2009-07-08 | $36.67 | $114.26 | 6,205,400 | — | — |
| 2009-07-07 | $36.56 | $113.92 | 7,122,000 | — | — |
| 2009-07-06 | $37.19 | $115.88 | 10,624,800 | — | — |
| 2009-07-02 | $36.04 | $112.30 | 5,853,200 | — | — |
| 2009-07-01 | $36.07 | $112.39 | 5,827,400 | — | — |
| 2009-06-30 | $35.37 | $110.21 | 7,424,200 | — | — |
| 2009-06-29 | $35.87 | $111.77 | 5,767,200 | — | — |
| 2009-06-26 | $35.88 | $111.80 | 5,538,600 | — | — |
| 2009-06-25 | $35.72 | $111.30 | 6,864,600 | — | — |
| 2009-06-24 | $35.10 | $109.35 | 5,642,200 | — | — |
| 2009-06-23 | $35.18 | $109.62 | 4,324,400 | — | — |
| 2009-06-22 | $35.28 | $109.92 | 4,858,800 | — | — |
| 2009-06-19 | $35.29 | $109.95 | 8,596,400 | — | — |
| 2009-06-18 | $35.40 | $110.32 | 5,114,000 | — | — |
| 2009-06-17 | $34.76 | $108.31 | 5,595,200 | — | — |
| 2009-06-16 | $34.30 | $106.88 | 9,194,400 | — | — |
| 2009-06-15 | $34.98 | $109.00 | 5,656,000 | — | — |
| 2009-06-12 | $35.69 | $111.21 | 6,137,200 | — | — |
| 2009-06-11 | $35.13 | $109.46 | 5,168,400 | — | — |
| 2009-06-10 | $35.18 | $109.62 | 8,693,400 | — | — |
| 2009-06-09 | $35.08 | $109.32 | 6,111,000 | — | — |
| 2009-06-08 | $35.44 | $110.43 | 6,432,600 | — | — |
| 2009-06-05 | $35.45 | $110.46 | 7,664,600 | — | — |
| 2009-06-04 | $35.66 | $111.11 | 10,542,800 | — | — |
| 2009-06-03 | $35.42 | $110.37 | 13,098,200 | — | — |
| 2009-06-02 | $35.12 | $109.43 | 15,511,400 | — | — |
| 2009-06-01 | $34.71 | $108.15 | 14,844,800 | — | — |
| 2009-05-29 | $32.97 | $102.75 | 9,748,800 | — | — |
| 2009-05-28 | $31.99 | $99.66 | 7,615,000 | — | — |
| 2009-05-27 | $31.75 | $98.93 | 6,959,800 | — | — |
| 2009-05-26 | $32.38 | $100.89 | 7,397,000 | — | — |
| 2009-05-22 | $32.06 | $99.88 | 6,333,000 | — | — |
| 2009-05-21 | $31.95 | $99.55 | 7,062,800 | — | — |
| 2009-05-20 | $31.95 | $99.55 | 9,370,800 | — | — |
| 2009-05-19 | $32.11 | $100.04 | 6,902,400 | — | — |
| 2009-05-18 | $32.24 | $100.46 | 6,383,200 | — | — |
| 2009-05-15 | $31.75 | $98.92 | 6,349,600 | — | — |
| 2009-05-14 | $31.72 | $98.84 | 8,056,600 | — | — |
| 2009-05-13 | $32.07 | $99.93 | 12,716,800 | — | — |
| 2009-05-12 | $31.73 | $98.87 | 9,083,000 | — | — |
| 2009-05-11 | $31.09 | $96.89 | 7,236,000 | — | — |
| 2009-05-08 | $30.91 | $96.31 | 6,750,400 | — | — |
| 2009-05-07 | $30.93 | $96.39 | 9,419,400 | — | — |
| 2009-05-06 | $30.67 | $95.58 | 8,936,400 | — | — |
| 2009-05-05 | $30.78 | $95.91 | 8,345,800 | — | — |
| 2009-05-04 | $31.14 | $97.02 | 8,247,400 | — | — |
| 2009-05-01 | $30.70 | $95.66 | 14,063,000 | — | — |
| 2009-04-30 | $29.50 | $91.92 | 11,936,200 | — | — |
| 2009-04-29 | $29.86 | $93.03 | 7,450,200 | — | — |
| 2009-04-28 | $29.49 | $91.89 | 4,782,200 | — | — |
| 2009-04-27 | $29.68 | $92.50 | 6,155,200 | — | — |
| 2009-04-24 | $29.58 | $92.17 | 5,394,600 | — | — |
| 2009-04-23 | $29.49 | $91.87 | 6,511,000 | — | — |
| 2009-04-22 | $29.62 | $92.28 | 7,943,800 | — | — |
| 2009-04-21 | $30.30 | $93.73 | 5,864,000 | — | — |
| 2009-04-20 | $30.24 | $93.54 | 6,097,000 | — | — |
| 2009-04-17 | $30.41 | $94.07 | 9,646,600 | — | — |
| 2009-04-16 | $29.61 | $91.59 | 8,947,600 | — | — |
| 2009-04-15 | $29.01 | $89.75 | 7,496,000 | — | — |
| 2009-04-14 | $28.65 | $88.61 | 7,471,600 | — | — |
| 2009-04-13 | $29.25 | $90.46 | 7,106,400 | — | — |
| 2009-04-09 | $29.90 | $92.49 | 8,280,600 | — | — |
| 2009-04-08 | $30.31 | $93.76 | 6,959,600 | — | — |
| 2009-04-07 | $30.17 | $93.31 | 5,179,600 | — | — |
| 2009-04-06 | $30.56 | $94.52 | 5,404,600 | — | — |
| 2009-04-03 | $30.22 | $93.48 | 7,900,400 | — | — |
| 2009-04-02 | $30.62 | $94.70 | 11,422,400 | — | — |
| 2009-04-01 | $29.40 | $90.94 | 10,762,400 | — | — |
| 2009-03-31 | $29.49 | $91.22 | 5,539,200 | — | — |
| 2009-03-30 | $29.40 | $90.93 | 5,664,200 | — | — |
| 2009-03-27 | $29.75 | $92.04 | 4,654,600 | — | — |
| 2009-03-26 | $30.15 | $93.25 | 8,249,600 | — | — |
| 2009-03-25 | $29.62 | $91.61 | 6,344,000 | — | — |
| 2009-03-24 | $29.24 | $90.43 | 6,087,800 | — | — |
| 2009-03-23 | $29.66 | $91.73 | 5,760,000 | — | — |
| 2009-03-20 | $28.68 | $88.73 | 7,520,800 | — | — |
| 2009-03-19 | $28.66 | $88.64 | 6,654,200 | — | — |
| 2009-03-18 | $28.87 | $89.30 | 7,761,400 | — | — |
| 2009-03-17 | $29.46 | $91.11 | 5,401,000 | — | — |
| 2009-03-16 | $28.66 | $88.65 | 6,898,400 | — | — |
| 2009-03-13 | $28.81 | $89.12 | 6,373,400 | — | — |
| 2009-03-12 | $28.25 | $87.40 | 9,433,400 | — | — |
| 2009-03-11 | $28.19 | $87.20 | 5,569,200 | — | — |
| 2009-03-10 | $27.92 | $86.37 | 9,061,200 | — | — |
| 2009-03-09 | $27.53 | $85.14 | 8,615,000 | — | — |
| 2009-03-06 | $28.03 | $86.69 | 9,560,000 | — | — |
| 2009-03-05 | $28.01 | $86.66 | 7,896,400 | — | — |
| 2009-03-04 | $29.30 | $90.63 | 7,195,200 | — | — |
| 2009-03-03 | $28.66 | $88.65 | 7,474,400 | — | — |
| 2009-03-02 | $29.07 | $89.92 | 8,626,600 | — | — |
| 2009-02-27 | $30.09 | $93.08 | 9,568,400 | — | — |
| 2009-02-26 | $29.67 | $91.78 | 8,933,000 | — | — |
| 2009-02-25 | $29.43 | $91.04 | 6,509,000 | — | — |
| 2009-02-24 | $29.76 | $92.06 | 6,594,200 | — | — |
| 2009-02-23 | $29.20 | $90.33 | 6,735,800 | — | — |
| 2009-02-20 | $29.74 | $92.00 | 9,235,600 | — | — |
| 2009-02-19 | $30.36 | $93.91 | 4,831,800 | — | — |
| 2009-02-18 | $30.45 | $94.18 | 5,025,200 | — | — |
| 2009-02-17 | $30.55 | $94.50 | 6,260,400 | — | — |
| 2009-02-13 | $31.57 | $97.64 | 5,013,600 | — | — |
| 2009-02-12 | $31.66 | $97.92 | 4,379,200 | — | — |
| 2009-02-11 | $31.45 | $97.29 | 4,242,200 | — | — |
| 2009-02-10 | $31.32 | $96.88 | 6,832,000 | — | — |
| 2009-02-09 | $32.08 | $99.22 | 7,440,800 | — | — |
| 2009-02-06 | $32.83 | $101.55 | 5,313,600 | — | — |
| 2009-02-05 | $32.21 | $99.64 | 8,184,200 | — | — |
| 2009-02-04 | $32.03 | $99.08 | 8,991,200 | — | — |
| 2009-02-03 | $32.88 | $101.71 | 7,202,600 | — | — |
| 2009-02-02 | $32.17 | $99.51 | 6,558,400 | — | — |
| 2009-01-30 | $32.52 | $100.60 | 9,636,600 | — | — |
| 2009-01-29 | $32.61 | $100.87 | 10,304,400 | — | — |
| 2009-01-28 | $31.92 | $98.75 | 8,023,400 | — | — |
| 2009-01-27 | $31.11 | $96.23 | 6,133,200 | — | — |
| 2009-01-26 | $30.89 | $95.55 | 4,914,200 | — | — |
| 2009-01-23 | $30.84 | $95.40 | 7,613,200 | — | — |
| 2009-01-22 | $31.29 | $96.77 | 7,801,600 | — | — |
| 2009-01-21 | $31.72 | $97.49 | 6,846,800 | — | — |
| 2009-01-20 | $31.28 | $96.15 | 8,358,400 | — | — |
| 2009-01-16 | $31.77 | $97.66 | 8,621,800 | — | — |
| 2009-01-15 | $31.53 | $96.92 | 6,604,400 | — | — |
| 2009-01-14 | $31.41 | $96.55 | 7,007,600 | — | — |
| 2009-01-13 | $32.22 | $99.05 | 7,967,000 | — | — |
| 2009-01-12 | $32.79 | $100.81 | 6,264,000 | — | — |
| 2009-01-09 | $32.45 | $99.75 | 6,939,800 | — | — |
| 2009-01-08 | $32.77 | $100.73 | 7,237,800 | — | — |
| 2009-01-07 | $32.96 | $101.31 | 6,319,000 | — | — |
| 2009-01-06 | $33.25 | $102.20 | 9,178,400 | — | — |
| 2009-01-05 | $34.01 | $104.56 | 7,160,800 | — | — |
| 2009-01-02 | $34.66 | $106.54 | 6,090,600 | — | — |