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
- 1973-02-21 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 | $46.09 | $92.61 | 1,343,700 | — | — |
| 2009-12-30 | $47.21 | $94.86 | 1,530,300 | — | — |
| 2009-12-29 | $47.11 | $94.66 | 1,778,800 | — | — |
| 2009-12-28 | $46.79 | $94.01 | 1,698,000 | — | — |
| 2009-12-24 | $47.41 | $95.26 | 1,078,500 | — | — |
| 2009-12-23 | $47.16 | $94.76 | 2,625,300 | — | — |
| 2009-12-22 | $45.49 | $91.40 | 2,934,500 | — | — |
| 2009-12-21 | $45.72 | $91.86 | 4,100,500 | — | — |
| 2009-12-18 | $43.98 | $88.37 | 19,082,100 | — | — |
| 2009-12-17 | $44.77 | $89.95 | 3,147,600 | — | — |
| 2009-12-16 | $45.48 | $91.38 | 4,158,100 | — | — |
| 2009-12-15 | $45.28 | $90.98 | 3,701,400 | — | — |
| 2009-12-14 | $45.06 | $90.54 | 3,806,600 | — | — |
| 2009-12-11 | $43.10 | $86.60 | 2,757,800 | — | — |
| 2009-12-10 | $42.85 | $86.10 | 5,201,000 | — | — |
| 2009-12-09 | $43.14 | $86.68 | 5,087,700 | — | — |
| 2009-12-08 | $40.80 | $81.98 | 3,074,300 | — | — |
| 2009-12-07 | $41.88 | $84.15 | 4,455,200 | — | — |
| 2009-12-04 | $42.20 | $84.79 | 7,966,100 | — | — |
| 2009-12-03 | $44.15 | $88.71 | 5,214,800 | — | — |
| 2009-12-02 | $45.95 | $92.33 | 3,003,800 | — | — |
| 2009-12-01 | $45.07 | $90.56 | 3,004,400 | — | — |
| 2009-11-30 | $44.06 | $88.53 | 4,050,300 | — | — |
| 2009-11-27 | $44.07 | $88.55 | 3,027,700 | — | — |
| 2009-11-25 | $45.26 | $90.94 | 3,731,000 | — | — |
| 2009-11-24 | $43.45 | $87.30 | 3,365,000 | — | — |
| 2009-11-23 | $42.54 | $85.47 | 3,670,000 | — | — |
| 2009-11-20 | $43.02 | $86.44 | 3,114,600 | — | — |
| 2009-11-19 | $42.28 | $84.95 | 2,840,500 | — | — |
| 2009-11-18 | $43.04 | $86.48 | 3,688,800 | — | — |
| 2009-11-17 | $44.03 | $88.29 | 3,511,500 | — | — |
| 2009-11-16 | $43.37 | $86.97 | 6,576,400 | — | — |
| 2009-11-13 | $41.30 | $82.82 | 5,620,100 | — | — |
| 2009-11-12 | $38.95 | $78.10 | 4,304,500 | — | — |
| 2009-11-11 | $38.96 | $78.12 | 4,037,300 | — | — |
| 2009-11-10 | $37.86 | $75.92 | 2,395,400 | — | — |
| 2009-11-09 | $37.80 | $75.80 | 2,779,600 | — | — |
| 2009-11-06 | $36.18 | $72.55 | 3,106,300 | — | — |
| 2009-11-05 | $36.67 | $73.53 | 3,424,600 | — | — |
| 2009-11-04 | $36.07 | $72.33 | 5,375,600 | — | — |
| 2009-11-03 | $36.06 | $72.31 | 4,068,300 | — | — |
| 2009-11-02 | $35.46 | $71.11 | 6,133,900 | — | — |
| 2009-10-30 | $35.57 | $71.33 | 9,915,300 | — | — |
| 2009-10-29 | $34.87 | $69.92 | 5,451,900 | — | — |
| 2009-10-28 | $33.17 | $66.51 | 5,978,000 | — | — |
| 2009-10-27 | $35.52 | $71.23 | 5,259,600 | — | — |
| 2009-10-26 | $37.20 | $74.59 | 3,962,500 | — | — |
| 2009-10-23 | $37.83 | $75.86 | 3,668,900 | — | — |
| 2009-10-22 | $38.63 | $77.46 | 4,003,600 | — | — |
| 2009-10-21 | $38.63 | $77.46 | 5,057,200 | — | — |
| 2009-10-20 | $38.14 | $76.48 | 4,181,800 | — | — |
| 2009-10-19 | $38.70 | $77.60 | 3,455,300 | — | — |
| 2009-10-16 | $38.78 | $77.76 | 4,309,800 | — | — |
| 2009-10-15 | $39.78 | $79.77 | 5,712,200 | — | — |
| 2009-10-14 | $38.85 | $77.90 | 7,299,300 | — | — |
| 2009-10-13 | $35.74 | $71.67 | 3,617,200 | — | — |
| 2009-10-12 | $35.89 | $71.97 | 3,007,200 | — | — |
| 2009-10-09 | $35.54 | $71.27 | 3,543,100 | — | — |
| 2009-10-08 | $35.68 | $71.55 | 9,058,100 | — | — |
| 2009-10-07 | $33.21 | $66.59 | 3,241,600 | — | — |
| 2009-10-06 | $32.62 | $65.41 | 3,847,700 | — | — |
| 2009-10-05 | $32.12 | $64.41 | 3,938,100 | — | — |
| 2009-10-02 | $30.18 | $60.52 | 5,608,200 | — | — |
| 2009-10-01 | $30.54 | $61.24 | 4,867,800 | — | — |
| 2009-09-30 | $32.36 | $64.89 | 4,120,400 | — | — |
| 2009-09-29 | $33.05 | $66.27 | 3,891,100 | — | — |
| 2009-09-28 | $32.93 | $66.03 | 2,976,000 | — | — |
| 2009-09-25 | $32.37 | $64.91 | 4,276,100 | — | — |
| 2009-09-24 | $32.60 | $65.37 | 3,934,400 | — | — |
| 2009-09-23 | $33.57 | $67.32 | 3,865,400 | — | — |
| 2009-09-22 | $34.45 | $69.08 | 3,811,800 | — | — |
| 2009-09-21 | $33.48 | $67.14 | 3,765,500 | — | — |
| 2009-09-18 | $33.75 | $67.68 | 4,497,300 | — | — |
| 2009-09-17 | $34.21 | $68.60 | 9,084,400 | — | — |
| 2009-09-16 | $33.90 | $67.98 | 7,055,400 | — | — |
| 2009-09-15 | $31.95 | $64.07 | 8,376,500 | — | — |
| 2009-09-14 | $30.40 | $60.96 | 5,092,000 | — | — |
| 2009-09-11 | $30.23 | $60.62 | 10,293,400 | — | — |
| 2009-09-10 | $28.10 | $56.35 | 4,888,100 | — | — |
| 2009-09-09 | $26.68 | $53.50 | 3,299,800 | — | — |
| 2009-09-08 | $27.04 | $54.22 | 4,180,400 | — | — |
| 2009-09-04 | $25.57 | $51.27 | 2,712,300 | — | — |
| 2009-09-03 | $25.58 | $51.29 | 4,122,200 | — | — |
| 2009-09-02 | $24.15 | $48.43 | 3,475,200 | — | — |
| 2009-09-01 | $24.31 | $48.75 | 4,664,000 | — | — |
| 2009-08-31 | $25.31 | $50.75 | 4,174,700 | — | — |
| 2009-08-28 | $26.42 | $52.98 | 3,865,400 | — | — |
| 2009-08-27 | $26.11 | $52.36 | 5,634,500 | — | — |
| 2009-08-26 | $27.07 | $54.28 | 4,358,500 | — | — |
| 2009-08-25 | $26.87 | $53.88 | 3,072,200 | — | — |
| 2009-08-24 | $27.55 | $55.24 | 3,812,200 | — | — |
| 2009-08-21 | $27.54 | $55.22 | 3,115,300 | — | — |
| 2009-08-20 | $26.40 | $52.94 | 2,567,200 | — | — |
| 2009-08-19 | $26.30 | $52.74 | 4,761,600 | — | — |
| 2009-08-18 | $26.56 | $53.26 | 3,230,000 | — | — |
| 2009-08-17 | $26.10 | $52.34 | 4,250,700 | — | — |
| 2009-08-14 | $28.16 | $56.47 | 3,721,200 | — | — |
| 2009-08-13 | $29.21 | $58.57 | 4,945,600 | — | — |
| 2009-08-12 | $27.34 | $54.82 | 3,618,300 | — | — |
| 2009-08-11 | $26.55 | $53.16 | 2,927,000 | — | — |
| 2009-08-10 | $27.42 | $54.90 | 3,410,500 | — | — |
| 2009-08-07 | $28.21 | $56.48 | 3,852,300 | — | — |
| 2009-08-06 | $27.17 | $54.40 | 4,270,600 | — | — |
| 2009-08-05 | $28.22 | $56.50 | 5,853,100 | — | — |
| 2009-08-04 | $28.95 | $57.96 | 4,360,700 | — | — |
| 2009-08-03 | $29.63 | $59.33 | 6,867,400 | — | — |
| 2009-07-31 | $27.39 | $54.84 | 4,082,600 | — | — |
| 2009-07-30 | $26.87 | $53.80 | 6,750,400 | — | — |
| 2009-07-29 | $24.85 | $49.76 | 5,978,400 | — | — |
| 2009-07-28 | $26.44 | $52.94 | 4,437,600 | — | — |
| 2009-07-27 | $27.55 | $55.16 | 3,570,700 | — | — |
| 2009-07-24 | $27.54 | $55.14 | 4,206,100 | — | — |
| 2009-07-23 | $27.14 | $54.34 | 5,408,900 | — | — |
| 2009-07-22 | $25.40 | $50.86 | 2,743,700 | — | — |
| 2009-07-21 | $25.58 | $51.22 | 4,011,200 | — | — |
| 2009-07-20 | $26.04 | $52.14 | 4,468,400 | — | — |
| 2009-07-17 | $24.76 | $49.57 | 4,528,400 | — | — |
| 2009-07-16 | $24.82 | $49.70 | 6,280,100 | — | — |
| 2009-07-15 | $23.20 | $46.45 | 4,197,300 | — | — |
| 2009-07-14 | $21.54 | $43.13 | 2,665,900 | — | — |
| 2009-07-13 | $21.34 | $42.73 | 3,566,700 | — | — |
| 2009-07-10 | $20.85 | $41.75 | 3,068,700 | — | — |
| 2009-07-09 | $20.79 | $41.63 | 3,947,300 | — | — |
| 2009-07-08 | $20.43 | $40.91 | 6,990,400 | — | — |
| 2009-07-07 | $21.10 | $42.25 | 6,362,300 | — | — |
| 2009-07-06 | $22.32 | $44.69 | 5,609,600 | — | — |
| 2009-07-02 | $23.85 | $47.75 | 4,179,400 | — | — |
| 2009-07-01 | $24.26 | $48.57 | 4,288,700 | — | — |
| 2009-06-30 | $24.47 | $48.99 | 3,586,600 | — | — |
| 2009-06-29 | $24.82 | $49.70 | 2,812,900 | — | — |
| 2009-06-26 | $24.75 | $49.55 | 5,417,400 | — | — |
| 2009-06-25 | $24.84 | $49.74 | 4,676,300 | — | — |
| 2009-06-24 | $23.81 | $47.67 | 4,684,600 | — | — |
| 2009-06-23 | $23.56 | $47.17 | 5,792,800 | — | — |
| 2009-06-22 | $22.87 | $45.79 | 5,623,600 | — | — |
| 2009-06-19 | $25.72 | $51.50 | 5,023,900 | — | — |
| 2009-06-18 | $26.07 | $52.20 | 7,330,000 | — | — |
| 2009-06-17 | $24.72 | $49.49 | 6,509,000 | — | — |
| 2009-06-16 | $25.91 | $51.88 | 6,690,100 | — | — |
| 2009-06-15 | $26.12 | $52.30 | 7,551,700 | — | — |
| 2009-06-12 | $28.61 | $57.28 | 5,944,000 | — | — |
| 2009-06-11 | $29.53 | $59.13 | 5,828,900 | — | — |
| 2009-06-10 | $29.03 | $58.12 | 8,664,900 | — | — |
| 2009-06-09 | $30.12 | $60.31 | 6,990,100 | — | — |
| 2009-06-08 | $28.37 | $56.80 | 5,457,300 | — | — |
| 2009-06-05 | $29.10 | $58.26 | 6,560,000 | — | — |
| 2009-06-04 | $28.00 | $56.06 | 6,064,700 | — | — |
| 2009-06-03 | $26.47 | $53.00 | 6,928,200 | — | — |
| 2009-06-02 | $29.05 | $58.16 | 6,334,600 | — | — |
| 2009-06-01 | $29.01 | $58.08 | 6,417,800 | — | — |
| 2009-05-29 | $27.25 | $54.56 | 6,900,300 | — | — |
| 2009-05-28 | $25.99 | $52.04 | 5,669,900 | — | — |
| 2009-05-27 | $25.16 | $50.38 | 6,888,700 | — | — |
| 2009-05-26 | $24.55 | $49.15 | 5,527,100 | — | — |
| 2009-05-22 | $23.14 | $46.33 | 4,794,200 | — | — |
| 2009-05-21 | $23.51 | $47.07 | 5,805,500 | — | — |
| 2009-05-20 | $24.78 | $49.61 | 7,953,200 | — | — |
| 2009-05-19 | $23.85 | $47.67 | 9,199,400 | — | — |
| 2009-05-18 | $23.22 | $46.41 | 11,195,600 | — | — |
| 2009-05-15 | $21.52 | $43.02 | 9,777,000 | — | — |
| 2009-05-14 | $22.01 | $43.99 | 35,678,100 | — | — |
| 2009-05-13 | $23.18 | $46.33 | 13,410,000 | — | — |
| 2009-05-12 | $28.89 | $57.75 | 4,549,700 | — | — |
| 2009-05-11 | $28.78 | $57.53 | 6,144,800 | — | — |
| 2009-05-08 | $31.02 | $62.00 | 5,482,500 | — | — |
| 2009-05-07 | $30.01 | $59.99 | 7,503,600 | — | — |
| 2009-05-06 | $30.29 | $60.55 | 8,026,500 | — | — |
| 2009-05-05 | $27.47 | $54.91 | 4,045,000 | — | — |
| 2009-05-04 | $28.29 | $56.55 | 6,116,200 | — | — |
| 2009-05-01 | $25.29 | $50.55 | 6,477,600 | — | — |
| 2009-04-30 | $23.06 | $46.09 | 7,305,800 | — | — |
| 2009-04-29 | $21.03 | $42.04 | 5,080,200 | — | — |
| 2009-04-28 | $20.21 | $40.40 | 3,906,800 | — | — |
| 2009-04-27 | $20.38 | $40.74 | 3,758,200 | — | — |
| 2009-04-24 | $21.82 | $43.62 | 4,135,000 | — | — |
| 2009-04-23 | $21.11 | $42.20 | 5,097,500 | — | — |
| 2009-04-22 | $20.54 | $41.06 | 3,838,100 | — | — |
| 2009-04-21 | $20.16 | $40.30 | 4,795,400 | — | — |
| 2009-04-20 | $18.51 | $37.00 | 4,641,800 | — | — |
| 2009-04-17 | $21.38 | $42.74 | 5,897,400 | — | — |
| 2009-04-16 | $19.49 | $38.96 | 5,322,100 | — | — |
| 2009-04-15 | $19.11 | $38.20 | 5,463,200 | — | — |
| 2009-04-14 | $18.77 | $37.52 | 6,045,500 | — | — |
| 2009-04-13 | $20.69 | $41.36 | 5,939,600 | — | — |
| 2009-04-09 | $20.59 | $41.16 | 5,952,800 | — | — |
| 2009-04-08 | $18.79 | $37.56 | 4,682,900 | — | — |
| 2009-04-07 | $18.86 | $37.70 | 5,322,100 | — | — |
| 2009-04-06 | $19.85 | $39.68 | 4,169,700 | — | — |
| 2009-04-03 | $20.69 | $41.36 | 6,176,000 | — | — |
| 2009-04-02 | $20.47 | $40.92 | 7,602,300 | — | — |
| 2009-04-01 | $19.04 | $38.06 | 5,745,600 | — | — |
| 2009-03-31 | $18.16 | $36.30 | 9,106,400 | — | — |
| 2009-03-30 | $16.51 | $33.00 | 5,202,700 | — | — |
| 2009-03-27 | $18.54 | $37.06 | 5,230,200 | — | — |
| 2009-03-26 | $18.89 | $37.76 | 5,777,900 | — | — |
| 2009-03-25 | $17.64 | $35.26 | 7,496,000 | — | — |
| 2009-03-24 | $16.84 | $33.66 | 9,435,100 | — | — |
| 2009-03-23 | $16.58 | $33.14 | 6,681,400 | — | — |
| 2009-03-20 | $14.07 | $28.12 | 4,522,600 | — | — |
| 2009-03-19 | $14.78 | $29.54 | 10,160,500 | — | — |
| 2009-03-18 | $12.93 | $25.85 | 6,643,400 | — | — |
| 2009-03-17 | $12.73 | $25.45 | 5,477,000 | — | — |
| 2009-03-16 | $13.35 | $26.68 | 4,468,800 | — | — |
| 2009-03-13 | $13.03 | $26.05 | 6,297,400 | — | — |
| 2009-03-12 | $14.24 | $28.46 | 6,088,400 | — | — |
| 2009-03-11 | $14.05 | $28.08 | 5,781,800 | — | — |
| 2009-03-10 | $14.13 | $28.24 | 6,338,500 | — | — |
| 2009-03-09 | $12.96 | $25.91 | 4,413,400 | — | — |
| 2009-03-06 | $13.00 | $25.99 | 4,939,700 | — | — |
| 2009-03-05 | $13.11 | $26.21 | 5,213,900 | — | — |
| 2009-03-04 | $14.57 | $29.12 | 9,853,100 | — | — |
| 2009-03-03 | $12.74 | $25.47 | 9,051,500 | — | — |
| 2009-03-02 | $12.01 | $24.01 | 11,960,200 | — | — |
| 2009-02-27 | $15.43 | $30.84 | 5,672,300 | — | — |
| 2009-02-26 | $16.14 | $32.26 | 9,517,700 | — | — |
| 2009-02-25 | $19.19 | $38.36 | 6,225,600 | — | — |
| 2009-02-24 | $21.46 | $42.90 | 3,856,300 | — | — |
| 2009-02-23 | $19.76 | $39.50 | 4,036,000 | — | — |
| 2009-02-20 | $21.82 | $43.62 | 4,513,300 | — | — |
| 2009-02-19 | $23.00 | $45.97 | 2,653,400 | — | — |
| 2009-02-18 | $22.65 | $45.27 | 3,769,200 | — | — |
| 2009-02-17 | $23.45 | $46.87 | 4,252,800 | — | — |
| 2009-02-13 | $27.76 | $55.49 | 2,485,300 | — | — |
| 2009-02-12 | $27.05 | $54.07 | 2,675,000 | — | — |
| 2009-02-11 | $26.13 | $52.05 | 3,252,800 | — | — |
| 2009-02-10 | $26.45 | $52.69 | 4,377,600 | — | — |
| 2009-02-09 | $29.87 | $59.50 | 3,403,700 | — | — |
| 2009-02-06 | $29.55 | $58.87 | 6,153,400 | — | — |
| 2009-02-05 | $26.08 | $51.95 | 5,861,300 | — | — |
| 2009-02-04 | $23.80 | $47.41 | 6,730,000 | — | — |
| 2009-02-03 | $22.85 | $45.52 | 3,563,200 | — | — |
| 2009-02-02 | $22.21 | $44.25 | 3,236,500 | — | — |
| 2009-01-30 | $23.17 | $46.16 | 2,611,400 | — | — |
| 2009-01-29 | $24.20 | $48.21 | 2,756,400 | — | — |
| 2009-01-28 | $25.98 | $51.76 | 3,081,200 | — | — |
| 2009-01-27 | $24.26 | $48.33 | 2,866,200 | — | — |
| 2009-01-26 | $23.49 | $46.80 | 3,228,900 | — | — |
| 2009-01-23 | $23.38 | $46.58 | 2,442,800 | — | — |
| 2009-01-22 | $22.37 | $44.56 | 2,937,100 | — | — |
| 2009-01-21 | $22.97 | $45.76 | 4,231,400 | — | — |
| 2009-01-20 | $20.82 | $41.48 | 4,787,800 | — | — |
| 2009-01-16 | $22.10 | $44.03 | 7,723,600 | — | — |
| 2009-01-15 | $22.45 | $44.72 | 9,016,200 | — | — |
| 2009-01-14 | $21.06 | $41.95 | 8,512,800 | — | — |
| 2009-01-13 | $25.49 | $50.78 | 4,214,200 | — | — |
| 2009-01-12 | $24.74 | $49.29 | 2,911,200 | — | — |
| 2009-01-09 | $27.14 | $54.07 | 3,010,300 | — | — |
| 2009-01-08 | $28.80 | $57.37 | 6,059,500 | — | — |
| 2009-01-07 | $29.37 | $58.51 | 4,686,100 | — | — |
| 2009-01-06 | $31.72 | $63.19 | 4,799,500 | — | — |
| 2009-01-05 | $30.70 | $61.16 | 3,733,400 | — | — |
| 2009-01-02 | $29.49 | $58.75 | 5,179,000 | — | — |