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 | $45.86 | $83.80 | 683,500 | — | — |
| 2009-12-30 | $46.39 | $84.77 | 811,300 | — | — |
| 2009-12-29 | $46.84 | $85.59 | 773,000 | — | — |
| 2009-12-28 | $47.41 | $86.63 | 855,200 | — | — |
| 2009-12-24 | $47.53 | $86.85 | 357,200 | — | — |
| 2009-12-23 | $47.35 | $86.52 | 1,079,400 | — | — |
| 2009-12-22 | $46.76 | $85.44 | 2,410,800 | — | — |
| 2009-12-21 | $47.19 | $86.23 | 2,205,700 | — | — |
| 2009-12-18 | $47.11 | $86.08 | 1,935,700 | — | — |
| 2009-12-17 | $46.50 | $84.97 | 1,333,500 | — | — |
| 2009-12-16 | $46.77 | $85.46 | 1,917,500 | — | — |
| 2009-12-15 | $46.11 | $84.25 | 2,244,300 | — | — |
| 2009-12-14 | $46.56 | $85.08 | 1,711,800 | — | — |
| 2009-12-11 | $45.59 | $83.30 | 1,841,200 | — | — |
| 2009-12-10 | $46.35 | $84.69 | 2,349,300 | — | — |
| 2009-12-09 | $45.74 | $83.58 | 2,555,500 | — | — |
| 2009-12-08 | $44.96 | $82.15 | 2,884,000 | — | — |
| 2009-12-07 | $45.08 | $82.37 | 3,173,500 | — | — |
| 2009-12-04 | $43.70 | $79.85 | 2,304,500 | — | — |
| 2009-12-03 | $43.05 | $78.66 | 3,393,000 | — | — |
| 2009-12-02 | $43.42 | $79.34 | 8,007,600 | — | — |
| 2009-12-01 | $47.16 | $86.17 | 3,175,000 | — | — |
| 2009-11-30 | $44.90 | $82.04 | 2,483,900 | — | — |
| 2009-11-27 | $45.34 | $82.85 | 755,800 | — | — |
| 2009-11-25 | $46.34 | $84.67 | 1,636,600 | — | — |
| 2009-11-24 | $46.08 | $84.20 | 1,985,600 | — | — |
| 2009-11-23 | $46.79 | $85.50 | 1,487,800 | — | — |
| 2009-11-20 | $46.50 | $84.97 | 1,644,200 | — | — |
| 2009-11-19 | $47.18 | $86.21 | 1,387,800 | — | — |
| 2009-11-18 | $48.14 | $87.96 | 1,334,500 | — | — |
| 2009-11-17 | $48.51 | $88.32 | 1,468,700 | — | — |
| 2009-11-16 | $48.84 | $88.92 | 2,358,500 | — | — |
| 2009-11-13 | $46.97 | $85.52 | 2,082,600 | — | — |
| 2009-11-12 | $46.61 | $84.86 | 2,143,800 | — | — |
| 2009-11-11 | $47.39 | $86.28 | 1,698,400 | — | — |
| 2009-11-10 | $46.94 | $85.46 | 1,348,500 | — | — |
| 2009-11-09 | $47.01 | $85.59 | 1,792,300 | — | — |
| 2009-11-06 | $46.18 | $84.08 | 1,856,200 | — | — |
| 2009-11-05 | $47.07 | $85.70 | 2,513,100 | — | — |
| 2009-11-04 | $45.30 | $82.48 | 3,376,900 | — | — |
| 2009-11-03 | $44.77 | $81.51 | 3,244,800 | — | — |
| 2009-11-02 | $44.10 | $80.29 | 4,007,800 | — | — |
| 2009-10-30 | $43.06 | $78.40 | 10,839,400 | — | — |
| 2009-10-29 | $45.92 | $83.60 | 2,893,500 | — | — |
| 2009-10-28 | $44.70 | $81.38 | 2,729,800 | — | — |
| 2009-10-27 | $46.52 | $84.70 | 2,910,700 | — | — |
| 2009-10-26 | $48.41 | $88.14 | 2,502,200 | — | — |
| 2009-10-23 | $48.59 | $88.47 | 2,975,200 | — | — |
| 2009-10-22 | $50.01 | $91.05 | 3,251,100 | — | — |
| 2009-10-21 | $50.07 | $91.16 | 2,302,300 | — | — |
| 2009-10-20 | $50.50 | $91.94 | 2,154,200 | — | — |
| 2009-10-19 | $50.55 | $92.03 | 2,504,800 | — | — |
| 2009-10-16 | $48.72 | $88.70 | 1,830,900 | — | — |
| 2009-10-15 | $49.26 | $89.69 | 1,970,500 | — | — |
| 2009-10-14 | $48.99 | $89.19 | 2,474,600 | — | — |
| 2009-10-13 | $47.23 | $85.99 | 2,237,000 | — | — |
| 2009-10-12 | $47.72 | $86.88 | 2,279,800 | — | — |
| 2009-10-09 | $47.32 | $86.15 | 2,324,000 | — | — |
| 2009-10-08 | $47.14 | $85.83 | 3,420,400 | — | — |
| 2009-10-07 | $45.36 | $82.58 | 2,381,100 | — | — |
| 2009-10-06 | $44.87 | $81.69 | 2,814,400 | — | — |
| 2009-10-05 | $44.08 | $80.25 | 2,261,800 | — | — |
| 2009-10-02 | $42.54 | $77.45 | 2,908,600 | — | — |
| 2009-10-01 | $43.07 | $78.42 | 3,227,500 | — | — |
| 2009-09-30 | $44.81 | $81.58 | 3,716,500 | — | — |
| 2009-09-29 | $44.48 | $80.98 | 1,693,600 | — | — |
| 2009-09-28 | $44.53 | $81.07 | 2,485,600 | — | — |
| 2009-09-25 | $44.11 | $80.31 | 3,068,100 | — | — |
| 2009-09-24 | $43.94 | $80.00 | 3,059,500 | — | — |
| 2009-09-23 | $45.00 | $81.93 | 3,189,300 | — | — |
| 2009-09-22 | $45.65 | $83.11 | 2,792,000 | — | — |
| 2009-09-21 | $44.80 | $81.57 | 3,622,300 | — | — |
| 2009-09-18 | $46.06 | $83.86 | 1,970,700 | — | — |
| 2009-09-17 | $46.85 | $85.30 | 3,346,900 | — | — |
| 2009-09-16 | $47.87 | $87.15 | 2,323,200 | — | — |
| 2009-09-15 | $47.64 | $86.74 | 2,789,000 | — | — |
| 2009-09-14 | $47.46 | $86.41 | 1,851,900 | — | — |
| 2009-09-11 | $47.48 | $86.44 | 2,535,500 | — | — |
| 2009-09-10 | $46.91 | $85.41 | 2,784,200 | — | — |
| 2009-09-09 | $47.20 | $85.93 | 2,650,600 | — | — |
| 2009-09-08 | $46.55 | $84.75 | 3,073,600 | — | — |
| 2009-09-04 | $46.87 | $85.33 | 2,542,500 | — | — |
| 2009-09-03 | $46.00 | $83.75 | 2,166,900 | — | — |
| 2009-09-02 | $44.49 | $81.00 | 4,364,100 | — | — |
| 2009-09-01 | $44.08 | $80.25 | 3,210,600 | — | — |
| 2009-08-31 | $45.32 | $82.51 | 2,569,800 | — | — |
| 2009-08-28 | $45.58 | $82.99 | 1,511,400 | — | — |
| 2009-08-27 | $45.80 | $83.39 | 2,547,700 | — | — |
| 2009-08-26 | $46.12 | $83.97 | 2,546,400 | — | — |
| 2009-08-25 | $48.00 | $87.39 | 2,076,900 | — | — |
| 2009-08-24 | $46.74 | $85.10 | 1,445,200 | — | — |
| 2009-08-21 | $47.03 | $85.63 | 2,413,300 | — | — |
| 2009-08-20 | $45.42 | $82.69 | 2,311,600 | — | — |
| 2009-08-19 | $44.48 | $80.98 | 2,589,800 | — | — |
| 2009-08-18 | $44.92 | $81.47 | 3,089,900 | — | — |
| 2009-08-17 | $44.12 | $80.01 | 3,467,600 | — | — |
| 2009-08-14 | $46.83 | $84.93 | 2,539,800 | — | — |
| 2009-08-13 | $48.49 | $87.94 | 3,224,800 | — | — |
| 2009-08-12 | $46.42 | $84.19 | 2,855,800 | — | — |
| 2009-08-11 | $45.02 | $81.65 | 3,476,900 | — | — |
| 2009-08-10 | $47.32 | $85.82 | 2,548,600 | — | — |
| 2009-08-07 | $47.14 | $85.49 | 3,340,800 | — | — |
| 2009-08-06 | $45.05 | $81.70 | 3,736,400 | — | — |
| 2009-08-05 | $44.92 | $81.47 | 3,403,600 | — | — |
| 2009-08-04 | $44.84 | $81.32 | 2,941,900 | — | — |
| 2009-08-03 | $44.57 | $80.83 | 2,707,900 | — | — |
| 2009-07-31 | $43.01 | $78.00 | 3,243,900 | — | — |
| 2009-07-30 | $41.31 | $74.92 | 3,852,200 | — | — |
| 2009-07-29 | $39.73 | $72.05 | 2,933,000 | — | — |
| 2009-07-28 | $40.29 | $73.07 | 3,537,900 | — | — |
| 2009-07-27 | $41.13 | $74.59 | 2,492,700 | — | — |
| 2009-07-24 | $41.63 | $75.50 | 1,908,000 | — | — |
| 2009-07-23 | $41.24 | $74.79 | 2,269,900 | — | — |
| 2009-07-22 | $39.53 | $71.69 | 2,744,300 | — | — |
| 2009-07-21 | $39.77 | $72.13 | 5,552,200 | — | — |
| 2009-07-20 | $38.49 | $69.80 | 2,614,200 | — | — |
| 2009-07-17 | $36.42 | $66.05 | 2,218,200 | — | — |
| 2009-07-16 | $36.17 | $65.60 | 1,526,800 | — | — |
| 2009-07-15 | $35.22 | $63.87 | 3,247,200 | — | — |
| 2009-07-14 | $32.68 | $59.27 | 2,802,000 | — | — |
| 2009-07-13 | $33.18 | $60.17 | 2,047,300 | — | — |
| 2009-07-10 | $32.14 | $58.29 | 2,015,800 | — | — |
| 2009-07-09 | $32.55 | $59.03 | 1,961,700 | — | — |
| 2009-07-08 | $32.08 | $58.18 | 2,584,600 | — | — |
| 2009-07-07 | $32.25 | $58.49 | 1,992,700 | — | — |
| 2009-07-06 | $34.21 | $62.04 | 1,556,200 | — | — |
| 2009-07-02 | $34.25 | $62.11 | 1,986,600 | — | — |
| 2009-07-01 | $35.95 | $65.20 | 2,219,800 | — | — |
| 2009-06-30 | $35.21 | $63.86 | 2,958,500 | — | — |
| 2009-06-29 | $36.09 | $65.45 | 3,013,600 | — | — |
| 2009-06-26 | $34.90 | $63.29 | 4,295,600 | — | — |
| 2009-06-25 | $34.26 | $62.13 | 2,809,500 | — | — |
| 2009-06-24 | $32.49 | $58.92 | 2,608,000 | — | — |
| 2009-06-23 | $31.46 | $57.05 | 2,584,800 | — | — |
| 2009-06-22 | $30.59 | $55.48 | 1,989,800 | — | — |
| 2009-06-19 | $32.24 | $58.47 | 2,009,900 | — | — |
| 2009-06-18 | $32.00 | $58.03 | 2,550,200 | — | — |
| 2009-06-17 | $32.62 | $59.16 | 3,435,800 | — | — |
| 2009-06-16 | $33.56 | $60.86 | 2,891,500 | — | — |
| 2009-06-15 | $34.02 | $61.70 | 2,265,800 | — | — |
| 2009-06-12 | $35.49 | $64.36 | 1,503,600 | — | — |
| 2009-06-11 | $36.26 | $65.76 | 1,678,800 | — | — |
| 2009-06-10 | $35.81 | $64.94 | 1,599,800 | — | — |
| 2009-06-09 | $35.99 | $65.27 | 1,833,800 | — | — |
| 2009-06-08 | $35.94 | $65.18 | 1,478,000 | — | — |
| 2009-06-05 | $36.24 | $65.72 | 2,690,200 | — | — |
| 2009-06-04 | $36.23 | $65.71 | 1,670,100 | — | — |
| 2009-06-03 | $35.12 | $63.69 | 2,811,300 | — | — |
| 2009-06-02 | $36.45 | $66.10 | 3,412,500 | — | — |
| 2009-06-01 | $35.74 | $64.82 | 4,685,000 | — | — |
| 2009-05-29 | $32.43 | $58.81 | 5,305,200 | — | — |
| 2009-05-28 | $32.43 | $58.81 | 2,572,200 | — | — |
| 2009-05-27 | $32.73 | $59.36 | 2,793,700 | — | — |
| 2009-05-26 | $33.47 | $60.70 | 2,888,700 | — | — |
| 2009-05-22 | $32.06 | $58.14 | 3,276,200 | — | — |
| 2009-05-21 | $32.21 | $58.41 | 4,461,300 | — | — |
| 2009-05-20 | $32.85 | $59.58 | 5,264,600 | — | — |
| 2009-05-19 | $32.72 | $59.02 | 3,246,000 | — | — |
| 2009-05-18 | $31.51 | $56.84 | 2,166,800 | — | — |
| 2009-05-15 | $29.55 | $53.30 | 2,668,200 | — | — |
| 2009-05-14 | $30.00 | $54.12 | 2,438,900 | — | — |
| 2009-05-13 | $29.41 | $53.05 | 3,774,500 | — | — |
| 2009-05-12 | $31.56 | $56.93 | 3,400,400 | — | — |
| 2009-05-11 | $32.52 | $58.66 | 2,623,000 | — | — |
| 2009-05-08 | $34.02 | $61.37 | 5,781,300 | — | — |
| 2009-05-07 | $30.55 | $55.11 | 6,042,400 | — | — |
| 2009-05-06 | $33.89 | $61.13 | 3,496,100 | — | — |
| 2009-05-05 | $34.00 | $61.33 | 3,374,000 | — | — |
| 2009-05-04 | $34.14 | $61.58 | 4,274,200 | — | — |
| 2009-05-01 | $34.00 | $61.33 | 5,675,000 | — | — |
| 2009-04-30 | $34.00 | $61.33 | 6,483,500 | — | — |
| 2009-04-29 | $33.49 | $60.41 | 3,135,600 | — | — |
| 2009-04-28 | $31.25 | $56.37 | 1,848,900 | — | — |
| 2009-04-27 | $31.87 | $57.49 | 4,062,700 | — | — |
| 2009-04-24 | $33.38 | $60.21 | 3,611,800 | — | — |
| 2009-04-23 | $31.50 | $56.82 | 4,438,200 | — | — |
| 2009-04-22 | $29.81 | $53.77 | 3,602,200 | — | — |
| 2009-04-21 | $28.03 | $50.56 | 3,538,300 | — | — |
| 2009-04-20 | $27.24 | $49.14 | 2,954,700 | — | — |
| 2009-04-17 | $29.79 | $53.74 | 2,074,600 | — | — |
| 2009-04-16 | $30.04 | $54.19 | 2,494,700 | — | — |
| 2009-04-15 | $28.65 | $51.68 | 2,084,100 | — | — |
| 2009-04-14 | $28.81 | $51.97 | 2,501,500 | — | — |
| 2009-04-13 | $30.16 | $54.40 | 2,301,400 | — | — |
| 2009-04-09 | $30.02 | $54.15 | 3,595,800 | — | — |
| 2009-04-08 | $26.69 | $48.14 | 2,960,700 | — | — |
| 2009-04-07 | $27.11 | $48.90 | 3,256,400 | — | — |
| 2009-04-06 | $29.39 | $53.02 | 3,631,400 | — | — |
| 2009-04-03 | $29.70 | $53.57 | 4,265,800 | — | — |
| 2009-04-02 | $28.92 | $52.17 | 4,995,800 | — | — |
| 2009-04-01 | $26.35 | $47.53 | 2,754,000 | — | — |
| 2009-03-31 | $25.45 | $45.91 | 3,048,800 | — | — |
| 2009-03-30 | $24.53 | $44.25 | 2,347,900 | — | — |
| 2009-03-27 | $26.24 | $47.33 | 2,257,000 | — | — |
| 2009-03-26 | $26.93 | $48.58 | 3,622,200 | — | — |
| 2009-03-25 | $25.85 | $46.63 | 3,337,700 | — | — |
| 2009-03-24 | $26.35 | $47.53 | 3,574,100 | — | — |
| 2009-03-23 | $27.28 | $49.21 | 4,476,900 | — | — |
| 2009-03-20 | $23.48 | $42.35 | 3,249,100 | — | — |
| 2009-03-19 | $24.25 | $43.74 | 3,035,700 | — | — |
| 2009-03-18 | $24.48 | $44.16 | 3,930,900 | — | — |
| 2009-03-17 | $23.28 | $41.99 | 3,116,100 | — | — |
| 2009-03-16 | $22.51 | $40.60 | 4,019,400 | — | — |
| 2009-03-13 | $22.52 | $40.62 | 3,673,400 | — | — |
| 2009-03-12 | $22.90 | $41.31 | 2,982,500 | — | — |
| 2009-03-11 | $22.26 | $40.15 | 3,333,300 | — | — |
| 2009-03-10 | $21.37 | $38.55 | 3,232,100 | — | — |
| 2009-03-09 | $19.61 | $35.37 | 3,395,800 | — | — |
| 2009-03-06 | $19.34 | $34.89 | 4,263,700 | — | — |
| 2009-03-05 | $19.48 | $35.14 | 4,884,700 | — | — |
| 2009-03-04 | $21.94 | $39.58 | 6,544,900 | — | — |
| 2009-03-03 | $19.80 | $35.72 | 9,783,100 | — | — |
| 2009-03-02 | $18.45 | $33.28 | 4,741,200 | — | — |
| 2009-02-27 | $20.80 | $37.52 | 5,761,400 | — | — |
| 2009-02-26 | $20.63 | $37.21 | 5,130,800 | — | — |
| 2009-02-25 | $20.51 | $37.00 | 5,369,000 | — | — |
| 2009-02-24 | $21.95 | $39.59 | 3,572,800 | — | — |
| 2009-02-23 | $20.40 | $36.80 | 4,691,300 | — | — |
| 2009-02-20 | $21.34 | $38.49 | 4,190,200 | — | — |
| 2009-02-19 | $21.34 | $38.49 | 3,428,500 | — | — |
| 2009-02-18 | $22.23 | $40.10 | 4,915,700 | — | — |
| 2009-02-17 | $22.17 | $39.68 | 4,721,800 | — | — |
| 2009-02-13 | $24.62 | $44.06 | 3,162,500 | — | — |
| 2009-02-12 | $24.92 | $44.60 | 4,858,200 | — | — |
| 2009-02-11 | $25.89 | $46.33 | 2,503,200 | — | — |
| 2009-02-10 | $25.55 | $45.72 | 4,194,300 | — | — |
| 2009-02-09 | $27.45 | $49.13 | 3,746,400 | — | — |
| 2009-02-06 | $28.25 | $50.56 | 3,573,500 | — | — |
| 2009-02-05 | $26.48 | $47.39 | 3,792,300 | — | — |
| 2009-02-04 | $25.52 | $45.67 | 3,489,800 | — | — |
| 2009-02-03 | $24.49 | $43.83 | 6,116,500 | — | — |
| 2009-02-02 | $24.30 | $43.49 | 5,931,200 | — | — |
| 2009-01-30 | $23.98 | $42.92 | 3,529,900 | — | — |
| 2009-01-29 | $25.16 | $45.03 | 3,007,600 | — | — |
| 2009-01-28 | $26.53 | $47.48 | 4,143,100 | — | — |
| 2009-01-27 | $24.69 | $44.19 | 3,473,800 | — | — |
| 2009-01-26 | $24.67 | $44.15 | 3,162,500 | — | — |
| 2009-01-23 | $25.56 | $45.74 | 2,287,600 | — | — |
| 2009-01-22 | $25.35 | $45.37 | 3,499,100 | — | — |
| 2009-01-21 | $26.14 | $46.78 | 3,436,900 | — | — |
| 2009-01-20 | $24.05 | $43.04 | 3,055,500 | — | — |
| 2009-01-16 | $26.32 | $47.10 | 3,448,900 | — | — |
| 2009-01-15 | $26.10 | $46.71 | 3,747,600 | — | — |
| 2009-01-14 | $24.52 | $43.88 | 4,101,100 | — | — |
| 2009-01-13 | $26.42 | $47.28 | 3,432,300 | — | — |
| 2009-01-12 | $26.18 | $46.85 | 3,565,300 | — | — |
| 2009-01-09 | $28.33 | $50.70 | 3,947,500 | — | — |
| 2009-01-08 | $29.58 | $52.94 | 5,111,200 | — | — |
| 2009-01-07 | $27.94 | $50.00 | 5,049,800 | — | — |
| 2009-01-06 | $31.61 | $56.57 | 5,419,900 | — | — |
| 2009-01-05 | $30.02 | $53.72 | 4,435,500 | — | — |
| 2009-01-02 | $29.24 | $52.33 | 2,921,000 | — | — |