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
- 1972-06-01 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 | $49.36 | $224.60 | 2,358,705 | — | — |
| 2009-12-30 | $50.54 | $229.97 | 2,671,434 | — | — |
| 2009-12-29 | $51.17 | $232.81 | 3,984,761 | — | — |
| 2009-12-28 | $50.93 | $230.54 | 4,477,168 | — | — |
| 2009-12-24 | $50.04 | $226.49 | 1,661,096 | — | — |
| 2009-12-23 | $49.75 | $225.20 | 4,578,426 | — | — |
| 2009-12-22 | $48.20 | $218.17 | 3,741,329 | — | — |
| 2009-12-21 | $47.79 | $216.31 | 4,818,332 | — | — |
| 2009-12-18 | $46.84 | $212.02 | 7,302,476 | — | — |
| 2009-12-17 | $47.31 | $214.12 | 4,553,517 | — | — |
| 2009-12-16 | $48.74 | $220.59 | 4,201,382 | — | — |
| 2009-12-15 | $47.83 | $216.47 | 4,150,669 | — | — |
| 2009-12-14 | $49.11 | $222.29 | 5,047,659 | — | — |
| 2009-12-11 | $47.61 | $215.50 | 7,582,908 | — | — |
| 2009-12-10 | $47.65 | $215.66 | 7,310,032 | — | — |
| 2009-12-09 | $48.92 | $221.40 | 4,789,225 | — | — |
| 2009-12-08 | $49.20 | $222.69 | 4,699,051 | — | — |
| 2009-12-07 | $50.06 | $226.58 | 5,206,850 | — | — |
| 2009-12-04 | $49.09 | $222.21 | 5,912,967 | — | — |
| 2009-12-03 | $49.38 | $223.50 | 3,883,728 | — | — |
| 2009-12-02 | $50.90 | $230.38 | 3,865,256 | — | — |
| 2009-12-01 | $50.17 | $227.06 | 4,096,150 | — | — |
| 2009-11-30 | $49.63 | $224.63 | 5,539,674 | — | — |
| 2009-11-27 | $49.24 | $222.86 | 2,630,013 | — | — |
| 2009-11-25 | $50.95 | $230.62 | 3,581,522 | — | — |
| 2009-11-24 | $49.99 | $226.25 | 4,666,753 | — | — |
| 2009-11-23 | $49.97 | $226.17 | 5,254,876 | — | — |
| 2009-11-20 | $49.90 | $225.85 | 5,231,703 | — | — |
| 2009-11-19 | $50.17 | $227.06 | 6,430,171 | — | — |
| 2009-11-18 | $51.56 | $233.37 | 4,860,873 | — | — |
| 2009-11-17 | $52.56 | $237.90 | 5,805,553 | — | — |
| 2009-11-16 | $51.58 | $233.45 | 5,598,951 | — | — |
| 2009-11-13 | $50.86 | $230.21 | 7,675,545 | — | — |
| 2009-11-12 | $51.09 | $231.27 | 12,989,811 | — | — |
| 2009-11-11 | $47.72 | $215.98 | 6,121,640 | — | — |
| 2009-11-10 | $46.38 | $209.92 | 5,017,657 | — | — |
| 2009-11-09 | $46.29 | $209.51 | 5,926,065 | — | — |
| 2009-11-06 | $44.31 | $200.54 | 5,924,778 | — | — |
| 2009-11-05 | $44.48 | $201.35 | 5,611,993 | — | — |
| 2009-11-04 | $42.29 | $191.40 | 6,646,456 | — | — |
| 2009-11-03 | $42.64 | $193.02 | 5,224,538 | — | — |
| 2009-11-02 | $42.56 | $192.61 | 6,822,104 | — | — |
| 2009-10-30 | $41.95 | $189.86 | 9,705,793 | — | — |
| 2009-10-29 | $45.11 | $204.18 | 6,665,767 | — | — |
| 2009-10-28 | $43.41 | $196.49 | 7,501,521 | — | — |
| 2009-10-27 | $44.40 | $200.94 | 5,445,413 | — | — |
| 2009-10-26 | $44.47 | $201.27 | 6,368,879 | — | — |
| 2009-10-23 | $44.93 | $203.37 | 6,263,647 | — | — |
| 2009-10-22 | $47.27 | $213.96 | 11,540,745 | — | — |
| 2009-10-21 | $45.56 | $206.20 | 13,838,438 | — | — |
| 2009-10-20 | $47.91 | $216.87 | 6,277,193 | — | — |
| 2009-10-19 | $48.29 | $218.57 | 4,735,994 | — | — |
| 2009-10-16 | $47.15 | $213.39 | 4,758,048 | — | — |
| 2009-10-15 | $48.24 | $218.33 | 5,477,375 | — | — |
| 2009-10-14 | $48.36 | $218.89 | 9,039,305 | — | — |
| 2009-10-13 | $46.32 | $209.67 | 5,784,730 | — | — |
| 2009-10-12 | $46.56 | $210.73 | 5,682,969 | — | — |
| 2009-10-09 | $46.72 | $211.45 | 6,808,950 | — | — |
| 2009-10-08 | $46.27 | $209.43 | 8,752,773 | — | — |
| 2009-10-07 | $44.75 | $202.56 | 4,720,993 | — | — |
| 2009-10-06 | $44.59 | $201.83 | 9,730,197 | — | — |
| 2009-10-05 | $44.43 | $201.10 | 7,733,031 | — | — |
| 2009-10-02 | $42.22 | $191.08 | 9,186,182 | — | — |
| 2009-10-01 | $43.64 | $197.55 | 8,254,936 | — | — |
| 2009-09-30 | $46.57 | $210.81 | 8,040,106 | — | — |
| 2009-09-29 | $47.08 | $213.07 | 7,264,189 | — | — |
| 2009-09-28 | $47.15 | $213.39 | 4,793,759 | — | — |
| 2009-09-25 | $45.20 | $203.37 | 5,440,208 | — | — |
| 2009-09-24 | $46.13 | $207.55 | 7,026,298 | — | — |
| 2009-09-23 | $46.93 | $211.16 | 5,512,806 | — | — |
| 2009-09-22 | $48.15 | $216.63 | 7,076,955 | — | — |
| 2009-09-21 | $46.45 | $208.99 | 5,831,917 | — | — |
| 2009-09-18 | $47.79 | $215.02 | 8,614,740 | — | — |
| 2009-09-17 | $47.04 | $211.65 | 8,310,183 | — | — |
| 2009-09-16 | $46.38 | $208.67 | 11,024,549 | — | — |
| 2009-09-15 | $46.15 | $207.63 | 11,732,961 | — | — |
| 2009-09-14 | $45.04 | $202.64 | 14,395,663 | — | — |
| 2009-09-11 | $42.14 | $189.62 | 7,384,590 | — | — |
| 2009-09-10 | $41.97 | $188.82 | 8,547,682 | — | — |
| 2009-09-09 | $40.95 | $184.24 | 10,517,477 | — | — |
| 2009-09-08 | $39.11 | $175.96 | 8,158,828 | — | — |
| 2009-09-04 | $38.07 | $171.30 | 12,290,522 | — | — |
| 2009-09-03 | $36.02 | $162.05 | 6,447,747 | — | — |
| 2009-09-02 | $35.82 | $161.17 | 5,223,755 | — | — |
| 2009-09-01 | $36.23 | $163.02 | 7,084,232 | — | — |
| 2009-08-31 | $38.04 | $171.13 | 7,894,069 | — | — |
| 2009-08-28 | $39.11 | $175.96 | 7,306,506 | — | — |
| 2009-08-27 | $37.98 | $170.89 | 9,351,866 | — | — |
| 2009-08-26 | $38.52 | $173.30 | 6,409,180 | — | — |
| 2009-08-25 | $38.52 | $173.30 | 8,494,003 | — | — |
| 2009-08-24 | $39.79 | $179.01 | 4,532,303 | — | — |
| 2009-08-21 | $40.43 | $181.91 | 8,378,584 | — | — |
| 2009-08-20 | $38.37 | $172.66 | 5,676,588 | — | — |
| 2009-08-19 | $38.32 | $172.42 | 12,628,384 | — | — |
| 2009-08-18 | $37.70 | $169.61 | 6,887,146 | — | — |
| 2009-08-17 | $37.36 | $168.08 | 7,145,468 | — | — |
| 2009-08-14 | $39.54 | $177.89 | 6,552,251 | — | — |
| 2009-08-13 | $40.80 | $183.59 | 5,216,086 | — | — |
| 2009-08-12 | $40.07 | $180.30 | 4,982,169 | — | — |
| 2009-08-11 | $40.07 | $180.30 | 7,963,310 | — | — |
| 2009-08-10 | $39.89 | $179.49 | 8,109,347 | — | — |
| 2009-08-07 | $41.18 | $185.28 | 9,080,335 | — | — |
| 2009-08-06 | $41.59 | $187.13 | 9,563,786 | — | — |
| 2009-08-05 | $42.23 | $190.02 | 9,957,062 | — | — |
| 2009-08-04 | $41.14 | $185.12 | 9,171,685 | — | — |
| 2009-08-03 | $40.14 | $180.62 | 9,252,288 | — | — |
| 2009-07-31 | $37.82 | $170.17 | 8,725,513 | — | — |
| 2009-07-30 | $38.46 | $173.06 | 19,727,505 | — | — |
| 2009-07-29 | $36.21 | $162.94 | 11,964,024 | — | — |
| 2009-07-28 | $36.11 | $162.45 | 8,430,136 | — | — |
| 2009-07-27 | $35.96 | $161.81 | 5,572,027 | — | — |
| 2009-07-24 | $36.07 | $162.29 | 9,730,813 | — | — |
| 2009-07-23 | $35.84 | $161.25 | 12,434,656 | — | — |
| 2009-07-22 | $34.00 | $152.97 | 11,070,169 | — | — |
| 2009-07-21 | $32.76 | $147.42 | 9,970,607 | — | — |
| 2009-07-20 | $31.82 | $143.16 | 9,334,347 | — | — |
| 2009-07-17 | $30.35 | $136.57 | 7,837,255 | — | — |
| 2009-07-16 | $29.37 | $132.15 | 8,027,008 | — | — |
| 2009-07-15 | $29.57 | $133.03 | 8,945,940 | — | — |
| 2009-07-14 | $27.48 | $123.63 | 3,835,534 | — | — |
| 2009-07-13 | $27.32 | $122.90 | 6,684,686 | — | — |
| 2009-07-10 | $26.19 | $117.84 | 5,151,884 | — | — |
| 2009-07-09 | $26.37 | $118.64 | 6,903,322 | — | — |
| 2009-07-08 | $26.30 | $118.32 | 6,114,531 | — | — |
| 2009-07-07 | $26.40 | $118.81 | 6,004,486 | — | — |
| 2009-07-06 | $27.21 | $122.42 | 7,343,505 | — | — |
| 2009-07-02 | $27.01 | $121.54 | 5,096,189 | — | — |
| 2009-07-01 | $28.55 | $128.45 | 4,029,429 | — | — |
| 2009-06-30 | $28.83 | $129.74 | 6,392,724 | — | — |
| 2009-06-29 | $28.71 | $129.17 | 7,424,612 | — | — |
| 2009-06-26 | $28.67 | $129.01 | 6,983,142 | — | — |
| 2009-06-25 | $28.37 | $126.44 | 5,930,264 | — | — |
| 2009-06-24 | $27.67 | $123.34 | 9,472,491 | — | — |
| 2009-06-23 | $27.26 | $121.51 | 8,587,144 | — | — |
| 2009-06-22 | $27.10 | $120.79 | 10,524,082 | — | — |
| 2009-06-19 | $29.14 | $129.87 | 9,327,686 | — | — |
| 2009-06-18 | $28.85 | $128.59 | 7,424,108 | — | — |
| 2009-06-17 | $28.82 | $128.43 | 10,240,180 | — | — |
| 2009-06-16 | $28.73 | $128.03 | 8,312,926 | — | — |
| 2009-06-15 | $29.80 | $132.81 | 7,000,102 | — | — |
| 2009-06-12 | $30.98 | $138.07 | 5,555,683 | — | — |
| 2009-06-11 | $31.14 | $138.78 | 7,975,456 | — | — |
| 2009-06-10 | $31.37 | $139.82 | 10,869,724 | — | — |
| 2009-06-09 | $31.93 | $142.29 | 10,221,149 | — | — |
| 2009-06-08 | $30.28 | $134.96 | 10,939,580 | — | — |
| 2009-06-05 | $31.37 | $139.82 | 8,822,908 | — | — |
| 2009-06-04 | $32.10 | $143.08 | 9,581,194 | — | — |
| 2009-06-03 | $31.59 | $140.77 | 12,789,366 | — | — |
| 2009-06-02 | $33.46 | $149.13 | 18,319,469 | — | — |
| 2009-06-01 | $30.55 | $136.16 | 13,460,163 | — | — |
| 2009-05-29 | $31.59 | $140.77 | 13,132,489 | — | — |
| 2009-05-28 | $30.14 | $134.32 | 9,133,398 | — | — |
| 2009-05-27 | $30.23 | $134.72 | 10,775,463 | — | — |
| 2009-05-26 | $30.26 | $134.88 | 14,844,578 | — | — |
| 2009-05-22 | $30.87 | $137.59 | 8,088,300 | — | — |
| 2009-05-21 | $30.50 | $135.92 | 10,454,282 | — | — |
| 2009-05-20 | $31.73 | $141.41 | 12,526,734 | — | — |
| 2009-05-19 | $31.94 | $142.37 | 8,121,045 | — | — |
| 2009-05-18 | $31.53 | $140.54 | 9,544,474 | — | — |
| 2009-05-15 | $29.42 | $131.14 | 9,914,073 | — | — |
| 2009-05-14 | $29.51 | $131.54 | 10,507,458 | — | — |
| 2009-05-13 | $27.83 | $124.05 | 18,971,067 | — | — |
| 2009-05-12 | $30.44 | $135.68 | 23,322,013 | — | — |
| 2009-05-11 | $31.50 | $140.38 | 18,318,517 | — | — |
| 2009-05-08 | $31.26 | $139.34 | 23,898,381 | — | — |
| 2009-05-07 | $28.14 | $125.41 | 70,021,676 | — | — |
| 2009-05-06 | $27.14 | $120.95 | 23,460,269 | — | — |
| 2009-05-05 | $29.17 | $130.02 | 8,094,682 | — | — |
| 2009-05-04 | $29.28 | $130.50 | 9,745,087 | — | — |
| 2009-05-01 | $28.05 | $125.01 | 10,144,800 | — | — |
| 2009-04-30 | $28.58 | $127.40 | 26,199,153 | — | — |
| 2009-04-29 | $24.14 | $107.57 | 10,041,303 | — | — |
| 2009-04-28 | $23.22 | $103.51 | 10,647,282 | — | — |
| 2009-04-27 | $22.53 | $100.40 | 9,221,222 | — | — |
| 2009-04-24 | $23.21 | $103.43 | 10,567,462 | — | — |
| 2009-04-23 | $22.14 | $98.65 | 9,297,683 | — | — |
| 2009-04-22 | $22.28 | $99.29 | 15,449,493 | — | — |
| 2009-04-21 | $21.76 | $96.98 | 12,358,083 | — | — |
| 2009-04-20 | $20.51 | $91.41 | 15,260,468 | — | — |
| 2009-04-17 | $22.51 | $100.33 | 15,517,558 | — | — |
| 2009-04-16 | $21.28 | $94.83 | 11,888,738 | — | — |
| 2009-04-15 | $20.06 | $89.42 | 8,482,808 | — | — |
| 2009-04-14 | $19.04 | $84.88 | 12,439,302 | — | — |
| 2009-04-13 | $20.08 | $89.50 | 7,301,748 | — | — |
| 2009-04-09 | $19.54 | $87.11 | 10,321,847 | — | — |
| 2009-04-08 | $18.13 | $80.82 | 7,677,168 | — | — |
| 2009-04-07 | $17.81 | $79.38 | 11,135,099 | — | — |
| 2009-04-06 | $19.26 | $85.83 | 18,014,520 | — | — |
| 2009-04-03 | $19.65 | $87.59 | 19,351,525 | — | — |
| 2009-04-02 | $17.76 | $79.15 | 21,746,109 | — | — |
| 2009-04-01 | $15.74 | $70.15 | 11,288,189 | — | — |
| 2009-03-31 | $15.06 | $67.12 | 7,856,958 | — | — |
| 2009-03-30 | $14.83 | $66.09 | 6,934,892 | — | — |
| 2009-03-27 | $16.01 | $71.34 | 8,952,153 | — | — |
| 2009-03-26 | $16.74 | $73.41 | 9,722,193 | — | — |
| 2009-03-25 | $15.72 | $68.95 | 12,245,295 | — | — |
| 2009-03-24 | $15.44 | $67.69 | 12,192,623 | — | — |
| 2009-03-23 | $15.42 | $67.61 | 12,146,892 | — | — |
| 2009-03-20 | $13.72 | $60.17 | 10,770,482 | — | — |
| 2009-03-19 | $14.52 | $63.70 | 10,479,974 | — | — |
| 2009-03-18 | $14.69 | $64.40 | 12,964,286 | — | — |
| 2009-03-17 | $14.40 | $63.15 | 9,401,068 | — | — |
| 2009-03-16 | $14.11 | $61.90 | 15,766,365 | — | — |
| 2009-03-13 | $13.51 | $59.23 | 16,261,066 | — | — |
| 2009-03-12 | $12.51 | $54.84 | 13,613,757 | — | — |
| 2009-03-11 | $11.49 | $50.38 | 21,167,726 | — | — |
| 2009-03-10 | $12.27 | $53.83 | 32,804,299 | — | — |
| 2009-03-09 | $11.31 | $49.59 | 16,676,564 | — | — |
| 2009-03-06 | $12.70 | $55.71 | 33,751,554 | — | — |
| 2009-03-05 | $11.56 | $50.69 | 19,175,933 | — | — |
| 2009-03-04 | $12.61 | $55.31 | 12,818,081 | — | — |
| 2009-03-03 | $12.38 | $54.30 | 20,614,139 | — | — |
| 2009-03-02 | $12.40 | $54.37 | 17,448,507 | — | — |
| 2009-02-27 | $12.79 | $56.10 | 10,889,763 | — | — |
| 2009-02-26 | $13.31 | $58.37 | 11,139,353 | — | — |
| 2009-02-25 | $13.38 | $58.68 | 14,724,289 | — | — |
| 2009-02-24 | $14.19 | $62.21 | 15,703,281 | — | — |
| 2009-02-23 | $13.24 | $58.06 | 14,765,094 | — | — |
| 2009-02-20 | $14.47 | $63.46 | 12,930,534 | — | — |
| 2009-02-19 | $14.65 | $64.25 | 13,887,808 | — | — |
| 2009-02-18 | $15.36 | $67.38 | 12,019,998 | — | — |
| 2009-02-17 | $15.40 | $67.54 | 16,047,244 | — | — |
| 2009-02-13 | $17.03 | $74.67 | 10,288,430 | — | — |
| 2009-02-12 | $17.94 | $78.66 | 15,945,371 | — | — |
| 2009-02-11 | $17.94 | $78.66 | 9,756,897 | — | — |
| 2009-02-10 | $18.49 | $81.09 | 13,215,443 | — | — |
| 2009-02-09 | $19.03 | $83.44 | 11,504,306 | — | — |
| 2009-02-06 | $19.44 | $85.24 | 9,368,323 | — | — |
| 2009-02-05 | $19.49 | $85.48 | 15,411,431 | — | — |
| 2009-02-04 | $19.24 | $84.38 | 17,243,809 | — | — |
| 2009-02-03 | $20.28 | $88.93 | 25,507,981 | — | — |
| 2009-02-02 | $19.74 | $86.58 | 18,096,131 | — | — |
| 2009-01-30 | $20.71 | $90.81 | 15,067,972 | — | — |
| 2009-01-29 | $21.99 | $96.45 | 14,394,264 | — | — |
| 2009-01-28 | $24.01 | $105.30 | 10,855,283 | — | — |
| 2009-01-27 | $23.56 | $103.34 | 14,845,922 | — | — |
| 2009-01-26 | $23.65 | $103.73 | 21,988,702 | — | — |
| 2009-01-23 | $25.60 | $112.27 | 16,311,667 | — | — |
| 2009-01-22 | $25.69 | $112.67 | 9,905,733 | — | — |
| 2009-01-21 | $26.48 | $116.11 | 9,085,764 | — | — |
| 2009-01-20 | $24.81 | $108.83 | 9,509,602 | — | — |
| 2009-01-16 | $26.85 | $117.76 | 12,067,408 | — | — |
| 2009-01-15 | $27.16 | $119.09 | 10,923,628 | — | — |
| 2009-01-14 | $26.99 | $118.38 | 7,078,858 | — | — |
| 2009-01-13 | $27.78 | $121.83 | 7,683,438 | — | — |
| 2009-01-12 | $28.16 | $123.48 | 9,588,638 | — | — |
| 2009-01-09 | $28.25 | $123.87 | 6,954,427 | — | — |
| 2009-01-08 | $28.25 | $123.87 | 11,044,868 | — | — |
| 2009-01-07 | $28.73 | $125.98 | 15,811,984 | — | — |
| 2009-01-06 | $28.67 | $125.75 | 20,251,985 | — | — |
| 2009-01-05 | $26.89 | $117.91 | 15,443,000 | — | — |
| 2009-01-02 | $27.53 | $120.74 | 10,556,659 | — | — |