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 | $32.21 | $58.59 | 4,962,600 | — | — |
| 2009-12-30 | $32.71 | $59.50 | 5,340,000 | — | — |
| 2009-12-29 | $32.65 | $59.39 | 6,313,900 | — | — |
| 2009-12-28 | $32.39 | $58.91 | 5,454,400 | — | — |
| 2009-12-24 | $32.14 | $58.46 | 2,184,900 | — | — |
| 2009-12-23 | $32.09 | $58.37 | 5,900,700 | — | — |
| 2009-12-22 | $32.31 | $58.77 | 7,086,300 | — | — |
| 2009-12-21 | $32.30 | $58.75 | 21,198,400 | — | — |
| 2009-12-18 | $31.18 | $56.71 | 20,372,600 | — | — |
| 2009-12-17 | $31.20 | $56.75 | 21,801,600 | — | — |
| 2009-12-16 | $30.93 | $56.26 | 37,292,600 | — | — |
| 2009-12-15 | $31.76 | $57.77 | 16,689,300 | — | — |
| 2009-12-14 | $32.36 | $58.86 | 10,937,100 | — | — |
| 2009-12-11 | $32.22 | $58.60 | 16,492,500 | — | — |
| 2009-12-10 | $31.50 | $57.29 | 9,689,500 | — | — |
| 2009-12-09 | $31.03 | $56.44 | 14,589,100 | — | — |
| 2009-12-08 | $30.56 | $55.58 | 16,128,700 | — | — |
| 2009-12-07 | $30.85 | $56.11 | 10,526,400 | — | — |
| 2009-12-04 | $30.76 | $55.95 | 12,910,600 | — | — |
| 2009-12-03 | $30.80 | $56.02 | 12,615,300 | — | — |
| 2009-12-02 | $31.11 | $56.59 | 14,261,600 | — | — |
| 2009-12-01 | $31.18 | $56.71 | 10,674,700 | — | — |
| 2009-11-30 | $31.01 | $56.40 | 10,831,700 | — | — |
| 2009-11-27 | $31.20 | $56.75 | 5,377,900 | — | — |
| 2009-11-25 | $31.53 | $57.35 | 12,348,800 | — | — |
| 2009-11-24 | $31.60 | $57.48 | 14,163,700 | — | — |
| 2009-11-23 | $31.89 | $58.00 | 19,636,400 | — | — |
| 2009-11-20 | $31.64 | $57.55 | 27,276,000 | — | — |
| 2009-11-19 | $31.08 | $56.53 | 25,046,300 | — | — |
| 2009-11-18 | $30.69 | $55.82 | 16,219,200 | — | — |
| 2009-11-17 | $30.44 | $55.37 | 13,330,700 | — | — |
| 2009-11-16 | $30.19 | $54.91 | 17,578,900 | — | — |
| 2009-11-13 | $30.25 | $55.02 | 18,320,800 | — | — |
| 2009-11-12 | $29.67 | $53.97 | 26,379,700 | — | — |
| 2009-11-11 | $30.00 | $54.57 | 30,179,200 | — | — |
| 2009-11-10 | $29.86 | $54.31 | 30,357,200 | — | — |
| 2009-11-09 | $30.90 | $56.20 | 33,645,600 | — | — |
| 2009-11-06 | $29.79 | $54.18 | 48,999,400 | — | — |
| 2009-11-05 | $28.87 | $52.51 | 185,123,500 | — | — |
| 2009-11-04 | $36.15 | $65.75 | 12,665,700 | — | — |
| 2009-11-03 | $35.43 | $64.44 | 7,931,000 | — | — |
| 2009-11-02 | $35.75 | $65.02 | 7,630,300 | — | — |
| 2009-10-30 | $35.30 | $64.21 | 10,728,600 | — | — |
| 2009-10-29 | $36.41 | $66.23 | 7,572,800 | — | — |
| 2009-10-28 | $35.61 | $64.77 | 7,968,100 | — | — |
| 2009-10-27 | $36.03 | $65.53 | 12,920,800 | — | — |
| 2009-10-26 | $36.50 | $66.39 | 8,975,200 | — | — |
| 2009-10-23 | $37.16 | $67.59 | 7,073,900 | — | — |
| 2009-10-22 | $37.74 | $68.64 | 6,802,400 | — | — |
| 2009-10-21 | $37.24 | $67.73 | 7,963,800 | — | — |
| 2009-10-20 | $37.81 | $68.77 | 8,566,600 | — | — |
| 2009-10-19 | $37.96 | $68.91 | 6,722,000 | — | — |
| 2009-10-16 | $37.70 | $68.43 | 9,145,900 | — | — |
| 2009-10-15 | $38.01 | $69.00 | 9,605,300 | — | — |
| 2009-10-14 | $37.41 | $67.91 | 9,266,700 | — | — |
| 2009-10-13 | $36.72 | $66.66 | 9,967,400 | — | — |
| 2009-10-12 | $36.40 | $66.07 | 4,722,900 | — | — |
| 2009-10-09 | $36.48 | $66.22 | 6,744,700 | — | — |
| 2009-10-08 | $36.19 | $65.69 | 11,427,700 | — | — |
| 2009-10-07 | $35.63 | $64.68 | 14,572,400 | — | — |
| 2009-10-06 | $34.65 | $62.90 | 22,072,300 | — | — |
| 2009-10-05 | $34.78 | $63.13 | 14,991,100 | — | — |
| 2009-10-02 | $35.32 | $64.11 | 18,267,900 | — | — |
| 2009-10-01 | $35.87 | $65.11 | 13,126,900 | — | — |
| 2009-09-30 | $35.74 | $64.88 | 12,945,000 | — | — |
| 2009-09-29 | $36.07 | $65.48 | 22,020,400 | — | — |
| 2009-09-28 | $34.88 | $63.32 | 14,731,500 | — | — |
| 2009-09-25 | $35.20 | $63.90 | 9,724,800 | — | — |
| 2009-09-24 | $35.20 | $63.90 | 15,280,800 | — | — |
| 2009-09-23 | $36.09 | $65.51 | 14,269,400 | — | — |
| 2009-09-22 | $36.09 | $65.51 | 9,753,700 | — | — |
| 2009-09-21 | $36.18 | $65.68 | 12,523,200 | — | — |
| 2009-09-18 | $35.98 | $65.31 | 17,045,600 | — | — |
| 2009-09-17 | $36.39 | $66.06 | 12,759,500 | — | — |
| 2009-09-16 | $36.96 | $67.09 | 8,536,400 | — | — |
| 2009-09-15 | $36.44 | $66.15 | 8,321,000 | — | — |
| 2009-09-14 | $36.53 | $66.31 | 6,986,300 | — | — |
| 2009-09-11 | $36.53 | $66.31 | 7,539,500 | — | — |
| 2009-09-10 | $36.67 | $66.56 | 8,918,400 | — | — |
| 2009-09-09 | $36.64 | $66.51 | 9,056,600 | — | — |
| 2009-09-08 | $36.70 | $66.62 | 8,715,700 | — | — |
| 2009-09-04 | $37.20 | $67.53 | 5,866,900 | — | — |
| 2009-09-03 | $36.63 | $66.49 | 9,227,700 | — | — |
| 2009-09-02 | $36.42 | $66.11 | 10,429,500 | — | — |
| 2009-09-01 | $36.96 | $67.09 | 11,886,800 | — | — |
| 2009-08-31 | $37.52 | $68.11 | 12,269,100 | — | — |
| 2009-08-28 | $36.77 | $66.75 | 8,159,100 | — | — |
| 2009-08-27 | $36.84 | $66.87 | 7,485,900 | — | — |
| 2009-08-26 | $36.98 | $67.13 | 12,984,100 | — | — |
| 2009-08-25 | $36.89 | $66.96 | 15,126,000 | — | — |
| 2009-08-24 | $35.94 | $65.24 | 7,971,300 | — | — |
| 2009-08-21 | $35.72 | $64.84 | 10,101,500 | — | — |
| 2009-08-20 | $35.02 | $63.57 | 8,074,200 | — | — |
| 2009-08-19 | $34.42 | $62.48 | 8,007,700 | — | — |
| 2009-08-18 | $34.49 | $62.61 | 7,359,700 | — | — |
| 2009-08-17 | $34.18 | $62.04 | 8,047,800 | — | — |
| 2009-08-14 | $34.75 | $63.08 | 7,824,300 | — | — |
| 2009-08-13 | $35.06 | $63.64 | 9,321,000 | — | — |
| 2009-08-12 | $34.72 | $63.02 | 9,421,500 | — | — |
| 2009-08-11 | $34.64 | $62.88 | 8,511,600 | — | — |
| 2009-08-10 | $34.75 | $63.08 | 7,480,300 | — | — |
| 2009-08-07 | $34.47 | $62.57 | 9,198,700 | — | — |
| 2009-08-06 | $34.12 | $61.94 | 7,576,300 | — | — |
| 2009-08-05 | $34.39 | $62.43 | 11,933,200 | — | — |
| 2009-08-04 | $33.98 | $61.68 | 19,971,900 | — | — |
| 2009-08-03 | $34.00 | $61.72 | 11,003,900 | — | — |
| 2009-07-31 | $33.48 | $60.77 | 10,734,300 | — | — |
| 2009-07-30 | $33.59 | $60.97 | 12,130,100 | — | — |
| 2009-07-29 | $33.92 | $61.57 | 9,779,100 | — | — |
| 2009-07-28 | $34.08 | $61.86 | 7,269,600 | — | — |
| 2009-07-27 | $34.05 | $61.81 | 8,343,600 | — | — |
| 2009-07-24 | $34.38 | $62.41 | 9,887,700 | — | — |
| 2009-07-23 | $33.50 | $60.81 | 9,648,600 | — | — |
| 2009-07-22 | $33.10 | $60.08 | 8,394,600 | — | — |
| 2009-07-21 | $32.85 | $59.63 | 9,170,300 | — | — |
| 2009-07-20 | $32.94 | $59.66 | 9,655,500 | — | — |
| 2009-07-17 | $32.74 | $59.29 | 9,432,000 | — | — |
| 2009-07-16 | $32.07 | $58.08 | 10,184,000 | — | — |
| 2009-07-15 | $31.75 | $57.50 | 9,846,100 | — | — |
| 2009-07-14 | $31.37 | $56.81 | 8,936,700 | — | — |
| 2009-07-13 | $31.68 | $57.37 | 9,625,700 | — | — |
| 2009-07-10 | $30.90 | $55.96 | 8,633,800 | — | — |
| 2009-07-09 | $31.06 | $56.25 | 7,447,400 | — | — |
| 2009-07-08 | $31.15 | $56.41 | 12,330,500 | — | — |
| 2009-07-07 | $30.68 | $55.56 | 10,721,500 | — | — |
| 2009-07-06 | $31.25 | $56.60 | 9,988,100 | — | — |
| 2009-07-02 | $31.07 | $56.27 | 9,348,900 | — | — |
| 2009-07-01 | $31.75 | $57.50 | 10,210,300 | — | — |
| 2009-06-30 | $31.87 | $57.72 | 11,943,500 | — | — |
| 2009-06-29 | $32.13 | $58.19 | 10,084,600 | — | — |
| 2009-06-26 | $31.36 | $56.79 | 16,267,700 | — | — |
| 2009-06-25 | $31.20 | $56.50 | 8,617,800 | — | — |
| 2009-06-24 | $31.07 | $56.27 | 8,339,900 | — | — |
| 2009-06-23 | $30.91 | $55.98 | 8,140,600 | — | — |
| 2009-06-22 | $31.13 | $56.38 | 9,556,200 | — | — |
| 2009-06-19 | $31.77 | $57.54 | 14,958,300 | — | — |
| 2009-06-18 | $31.05 | $56.23 | 7,052,400 | — | — |
| 2009-06-17 | $30.86 | $55.89 | 12,841,900 | — | — |
| 2009-06-16 | $30.02 | $54.37 | 11,879,600 | — | — |
| 2009-06-15 | $29.98 | $54.30 | 8,276,000 | — | — |
| 2009-06-12 | $30.35 | $54.97 | 7,274,400 | — | — |
| 2009-06-11 | $30.27 | $54.82 | 10,222,500 | — | — |
| 2009-06-10 | $30.48 | $55.20 | 7,055,400 | — | — |
| 2009-06-09 | $30.82 | $55.82 | 5,349,900 | — | — |
| 2009-06-08 | $30.78 | $55.74 | 8,728,000 | — | — |
| 2009-06-05 | $30.19 | $54.68 | 11,902,900 | — | — |
| 2009-06-04 | $30.35 | $54.97 | 8,074,700 | — | — |
| 2009-06-03 | $30.61 | $55.44 | 10,661,400 | — | — |
| 2009-06-02 | $31.34 | $56.76 | 10,557,300 | — | — |
| 2009-06-01 | $30.60 | $55.42 | 12,633,500 | — | — |
| 2009-05-29 | $29.80 | $53.97 | 9,455,200 | — | — |
| 2009-05-28 | $29.64 | $53.68 | 13,373,700 | — | — |
| 2009-05-27 | $28.99 | $52.50 | 13,756,000 | — | — |
| 2009-05-26 | $29.87 | $54.10 | 12,320,000 | — | — |
| 2009-05-22 | $29.53 | $53.48 | 5,406,900 | — | — |
| 2009-05-21 | $29.64 | $53.68 | 10,285,700 | — | — |
| 2009-05-20 | $29.84 | $54.04 | 16,910,100 | — | — |
| 2009-05-19 | $30.94 | $56.03 | 8,798,700 | — | — |
| 2009-05-18 | $31.34 | $56.76 | 12,310,700 | — | — |
| 2009-05-15 | $30.80 | $55.78 | 17,666,200 | — | — |
| 2009-05-14 | $31.94 | $57.84 | 11,652,300 | — | — |
| 2009-05-13 | $31.95 | $57.86 | 12,371,300 | — | — |
| 2009-05-12 | $32.98 | $59.73 | 11,065,600 | — | — |
| 2009-05-11 | $32.60 | $59.04 | 11,365,000 | — | — |
| 2009-05-08 | $32.12 | $58.17 | 10,539,700 | — | — |
| 2009-05-07 | $31.79 | $57.57 | 12,319,100 | — | — |
| 2009-05-06 | $31.96 | $57.88 | 10,100,900 | — | — |
| 2009-05-05 | $31.80 | $57.59 | 24,047,500 | — | — |
| 2009-05-04 | $32.03 | $58.01 | 13,664,800 | — | — |
| 2009-05-01 | $32.26 | $58.42 | 8,564,800 | — | — |
| 2009-04-30 | $31.78 | $57.55 | 13,293,600 | — | — |
| 2009-04-29 | $30.80 | $55.78 | 10,273,100 | — | — |
| 2009-04-28 | $30.79 | $55.76 | 14,755,900 | — | — |
| 2009-04-27 | $29.92 | $54.19 | 8,162,000 | — | — |
| 2009-04-24 | $29.73 | $53.84 | 9,806,300 | — | — |
| 2009-04-23 | $29.57 | $53.55 | 12,072,100 | — | — |
| 2009-04-22 | $30.28 | $54.84 | 10,947,200 | — | — |
| 2009-04-21 | $30.21 | $54.71 | 11,963,900 | — | — |
| 2009-04-20 | $29.13 | $52.76 | 11,839,000 | — | — |
| 2009-04-17 | $30.14 | $54.45 | 9,331,600 | — | — |
| 2009-04-16 | $30.45 | $55.01 | 11,743,800 | — | — |
| 2009-04-15 | $29.24 | $52.82 | 9,457,200 | — | — |
| 2009-04-14 | $29.48 | $53.25 | 8,749,500 | — | — |
| 2009-04-13 | $29.90 | $54.01 | 7,108,900 | — | — |
| 2009-04-09 | $30.09 | $54.36 | 8,547,700 | — | — |
| 2009-04-08 | $29.50 | $53.29 | 9,118,700 | — | — |
| 2009-04-07 | $28.57 | $51.61 | 5,827,200 | — | — |
| 2009-04-06 | $28.99 | $52.37 | 10,037,000 | — | — |
| 2009-04-03 | $28.45 | $51.39 | 11,747,200 | — | — |
| 2009-04-02 | $29.39 | $53.09 | 12,127,600 | — | — |
| 2009-04-01 | $28.10 | $50.76 | 11,651,900 | — | — |
| 2009-03-31 | $27.49 | $49.66 | 9,197,700 | — | — |
| 2009-03-30 | $27.30 | $49.32 | 8,313,200 | — | — |
| 2009-03-27 | $28.26 | $51.05 | 8,051,200 | — | — |
| 2009-03-26 | $28.60 | $51.67 | 16,145,900 | — | — |
| 2009-03-25 | $29.22 | $52.79 | 10,360,600 | — | — |
| 2009-03-24 | $28.54 | $51.56 | 12,301,700 | — | — |
| 2009-03-23 | $28.36 | $51.23 | 11,327,600 | — | — |
| 2009-03-20 | $26.69 | $48.21 | 12,444,700 | — | — |
| 2009-03-19 | $26.65 | $48.14 | 9,814,000 | — | — |
| 2009-03-18 | $27.46 | $49.61 | 13,956,600 | — | — |
| 2009-03-17 | $27.66 | $49.97 | 7,499,400 | — | — |
| 2009-03-16 | $26.86 | $48.52 | 8,640,800 | — | — |
| 2009-03-13 | $26.53 | $47.93 | 10,884,700 | — | — |
| 2009-03-12 | $26.12 | $47.19 | 9,052,400 | — | — |
| 2009-03-11 | $25.22 | $45.56 | 11,612,800 | — | — |
| 2009-03-10 | $24.92 | $45.02 | 15,470,500 | — | — |
| 2009-03-09 | $23.98 | $43.32 | 9,123,000 | — | — |
| 2009-03-06 | $24.46 | $44.19 | 11,878,800 | — | — |
| 2009-03-05 | $24.69 | $44.60 | 13,798,700 | — | — |
| 2009-03-04 | $25.58 | $46.21 | 16,266,800 | — | — |
| 2009-03-03 | $24.60 | $44.44 | 15,893,300 | — | — |
| 2009-03-02 | $25.36 | $45.81 | 16,766,900 | — | — |
| 2009-02-27 | $25.74 | $46.50 | 12,769,400 | — | — |
| 2009-02-26 | $25.87 | $46.73 | 14,398,600 | — | — |
| 2009-02-25 | $26.45 | $47.78 | 12,001,900 | — | — |
| 2009-02-24 | $26.96 | $48.70 | 13,211,100 | — | — |
| 2009-02-23 | $26.95 | $48.68 | 10,928,400 | — | — |
| 2009-02-20 | $27.82 | $50.26 | 16,169,900 | — | — |
| 2009-02-19 | $28.71 | $51.86 | 18,128,100 | — | — |
| 2009-02-18 | $26.99 | $48.76 | 11,241,200 | — | — |
| 2009-02-17 | $27.30 | $49.32 | 11,405,700 | — | — |
| 2009-02-13 | $27.47 | $49.62 | 7,813,200 | — | — |
| 2009-02-12 | $28.07 | $50.71 | 8,108,100 | — | — |
| 2009-02-11 | $27.65 | $49.95 | 9,761,200 | — | — |
| 2009-02-10 | $27.80 | $50.22 | 10,172,500 | — | — |
| 2009-02-09 | $28.68 | $51.81 | 8,463,800 | — | — |
| 2009-02-06 | $29.04 | $52.46 | 9,747,200 | — | — |
| 2009-02-05 | $28.56 | $51.59 | 10,502,000 | — | — |
| 2009-02-04 | $27.48 | $49.64 | 8,743,200 | — | — |
| 2009-02-03 | $27.41 | $49.52 | 11,340,000 | — | — |
| 2009-02-02 | $26.79 | $48.40 | 7,683,000 | — | — |
| 2009-01-30 | $26.88 | $48.56 | 11,672,300 | — | — |
| 2009-01-29 | $27.37 | $49.44 | 9,216,700 | — | — |
| 2009-01-28 | $28.09 | $50.74 | 10,437,600 | — | — |
| 2009-01-27 | $27.59 | $49.84 | 12,131,200 | — | — |
| 2009-01-26 | $27.93 | $50.45 | 10,415,600 | — | — |
| 2009-01-23 | $27.73 | $50.09 | 16,093,900 | — | — |
| 2009-01-22 | $27.34 | $49.39 | 17,449,300 | — | — |
| 2009-01-21 | $26.35 | $47.60 | 13,800,600 | — | — |
| 2009-01-20 | $26.19 | $47.17 | 13,949,700 | — | — |
| 2009-01-16 | $26.83 | $48.33 | 13,394,500 | — | — |
| 2009-01-15 | $26.16 | $47.12 | 13,804,700 | — | — |
| 2009-01-14 | $25.90 | $46.65 | 22,730,600 | — | — |
| 2009-01-13 | $26.69 | $48.07 | 32,529,300 | — | — |
| 2009-01-12 | $24.93 | $44.90 | 21,745,300 | — | — |
| 2009-01-09 | $25.69 | $46.27 | 47,044,900 | — | — |
| 2009-01-08 | $29.34 | $52.85 | 8,779,900 | — | — |
| 2009-01-07 | $29.39 | $52.94 | 6,758,100 | — | — |
| 2009-01-06 | $29.35 | $52.87 | 8,914,400 | — | — |
| 2009-01-05 | $29.80 | $53.68 | 8,583,800 | — | — |
| 2009-01-02 | $29.38 | $52.92 | 6,352,800 | — | — |