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 | $54.09 | $163.83 | 1,864,700 | — | — |
| 2009-12-30 | $54.77 | $165.89 | 2,083,600 | — | — |
| 2009-12-29 | $54.93 | $166.37 | 2,702,000 | — | — |
| 2009-12-28 | $55.93 | $168.55 | 1,997,300 | — | — |
| 2009-12-24 | $56.33 | $169.76 | 869,300 | — | — |
| 2009-12-23 | $56.06 | $168.94 | 2,642,200 | — | — |
| 2009-12-22 | $56.59 | $170.54 | 3,497,500 | — | — |
| 2009-12-21 | $55.58 | $167.50 | 3,714,500 | — | — |
| 2009-12-18 | $54.83 | $165.24 | 7,481,100 | — | — |
| 2009-12-17 | $54.14 | $163.16 | 4,846,700 | — | — |
| 2009-12-16 | $54.53 | $164.33 | 5,043,600 | — | — |
| 2009-12-15 | $53.51 | $161.26 | 3,193,200 | — | — |
| 2009-12-14 | $53.26 | $160.51 | 3,066,400 | — | — |
| 2009-12-11 | $52.44 | $158.03 | 3,112,800 | — | — |
| 2009-12-10 | $52.40 | $157.91 | 3,951,900 | — | — |
| 2009-12-09 | $52.64 | $158.64 | 3,643,800 | — | — |
| 2009-12-08 | $52.27 | $157.52 | 4,555,100 | — | — |
| 2009-12-07 | $53.61 | $161.56 | 4,311,200 | — | — |
| 2009-12-04 | $54.24 | $163.46 | 10,537,200 | — | — |
| 2009-12-03 | $54.40 | $163.94 | 7,813,800 | — | — |
| 2009-12-02 | $54.00 | $162.74 | 4,800,600 | — | — |
| 2009-12-01 | $54.05 | $162.89 | 6,344,600 | — | — |
| 2009-11-30 | $53.51 | $161.26 | 7,062,700 | — | — |
| 2009-11-27 | $52.36 | $157.79 | 3,340,200 | — | — |
| 2009-11-25 | $53.70 | $161.83 | 14,292,200 | — | — |
| 2009-11-24 | $52.29 | $157.58 | 8,441,400 | — | — |
| 2009-11-23 | $51.85 | $156.26 | 7,330,000 | — | — |
| 2009-11-20 | $50.83 | $153.18 | 5,691,700 | — | — |
| 2009-11-19 | $50.89 | $153.36 | 6,958,600 | — | — |
| 2009-11-18 | $51.46 | $155.08 | 13,402,300 | — | — |
| 2009-11-17 | $49.15 | $148.12 | 4,509,700 | — | — |
| 2009-11-16 | $48.91 | $147.40 | 6,373,700 | — | — |
| 2009-11-13 | $47.58 | $143.39 | 3,121,700 | — | — |
| 2009-11-12 | $47.41 | $142.88 | 3,372,100 | — | — |
| 2009-11-11 | $48.01 | $144.68 | 4,020,600 | — | — |
| 2009-11-10 | $48.35 | $145.71 | 4,317,600 | — | — |
| 2009-11-09 | $48.48 | $146.10 | 4,644,100 | — | — |
| 2009-11-06 | $47.16 | $142.12 | 4,667,900 | — | — |
| 2009-11-05 | $48.11 | $144.98 | 5,110,400 | — | — |
| 2009-11-04 | $46.76 | $140.92 | 5,008,100 | — | — |
| 2009-11-03 | $47.21 | $142.27 | 4,414,900 | — | — |
| 2009-11-02 | $46.30 | $139.53 | 4,228,800 | — | — |
| 2009-10-30 | $45.55 | $137.27 | 6,210,600 | — | — |
| 2009-10-29 | $47.51 | $143.18 | 5,129,700 | — | — |
| 2009-10-28 | $45.42 | $136.88 | 5,768,700 | — | — |
| 2009-10-27 | $46.92 | $141.40 | 5,001,600 | — | — |
| 2009-10-26 | $48.04 | $144.77 | 7,074,900 | — | — |
| 2009-10-23 | $48.08 | $144.89 | 6,008,100 | — | — |
| 2009-10-22 | $48.38 | $145.80 | 9,052,600 | — | — |
| 2009-10-21 | $48.10 | $144.95 | 15,985,300 | — | — |
| 2009-10-20 | $46.01 | $138.66 | 6,889,000 | — | — |
| 2009-10-19 | $46.04 | $138.75 | 9,232,200 | — | — |
| 2009-10-16 | $44.04 | $132.72 | 4,998,300 | — | — |
| 2009-10-15 | $44.05 | $132.75 | 5,347,700 | — | — |
| 2009-10-14 | $43.75 | $131.85 | 6,190,800 | — | — |
| 2009-10-13 | $42.65 | $128.53 | 4,501,700 | — | — |
| 2009-10-12 | $42.61 | $128.41 | 4,882,300 | — | — |
| 2009-10-09 | $42.97 | $129.50 | 4,362,800 | — | — |
| 2009-10-08 | $43.12 | $129.95 | 4,761,700 | — | — |
| 2009-10-07 | $42.63 | $128.47 | 4,290,700 | — | — |
| 2009-10-06 | $43.11 | $129.92 | 5,623,200 | — | — |
| 2009-10-05 | $42.12 | $126.93 | 4,009,900 | — | — |
| 2009-10-02 | $41.13 | $123.95 | 6,159,800 | — | — |
| 2009-10-01 | $41.40 | $124.76 | 5,323,300 | — | — |
| 2009-09-30 | $42.92 | $129.34 | 5,135,800 | — | — |
| 2009-09-29 | $43.20 | $130.19 | 5,666,500 | — | — |
| 2009-09-28 | $42.57 | $128.29 | 7,605,000 | — | — |
| 2009-09-25 | $43.94 | $131.57 | 3,946,600 | — | — |
| 2009-09-24 | $44.43 | $133.04 | 4,841,500 | — | — |
| 2009-09-23 | $45.39 | $135.92 | 3,824,700 | — | — |
| 2009-09-22 | $46.18 | $138.28 | 6,290,200 | — | — |
| 2009-09-21 | $44.88 | $134.39 | 3,753,500 | — | — |
| 2009-09-18 | $45.07 | $134.96 | 6,195,400 | — | — |
| 2009-09-17 | $45.92 | $137.50 | 8,265,600 | — | — |
| 2009-09-16 | $45.20 | $135.35 | 6,699,200 | — | — |
| 2009-09-15 | $45.17 | $135.26 | 8,080,600 | — | — |
| 2009-09-14 | $43.26 | $129.54 | 4,320,300 | — | — |
| 2009-09-11 | $43.00 | $128.76 | 3,821,200 | — | — |
| 2009-09-10 | $43.03 | $128.85 | 5,644,000 | — | — |
| 2009-09-09 | $43.01 | $128.79 | 4,423,400 | — | — |
| 2009-09-08 | $42.78 | $128.10 | 3,683,200 | — | — |
| 2009-09-04 | $42.18 | $126.30 | 6,684,300 | — | — |
| 2009-09-03 | $41.22 | $123.43 | 6,721,200 | — | — |
| 2009-09-02 | $41.22 | $123.43 | 6,717,400 | — | — |
| 2009-09-01 | $42.49 | $127.23 | 5,073,900 | — | — |
| 2009-08-31 | $43.60 | $130.56 | 3,884,300 | — | — |
| 2009-08-28 | $44.43 | $133.04 | 4,054,100 | — | — |
| 2009-08-27 | $45.07 | $134.96 | 3,463,700 | — | — |
| 2009-08-26 | $45.13 | $135.14 | 4,694,900 | — | — |
| 2009-08-25 | $46.31 | $138.67 | 5,101,900 | — | — |
| 2009-08-24 | $45.35 | $135.80 | 4,556,400 | — | — |
| 2009-08-21 | $44.80 | $134.15 | 5,245,300 | — | — |
| 2009-08-20 | $43.99 | $131.72 | 5,478,700 | — | — |
| 2009-08-19 | $43.78 | $131.10 | 13,947,500 | — | — |
| 2009-08-18 | $45.09 | $135.02 | 7,344,600 | — | — |
| 2009-08-17 | $42.47 | $127.17 | 4,355,000 | — | — |
| 2009-08-14 | $44.53 | $133.34 | 4,039,200 | — | — |
| 2009-08-13 | $45.63 | $136.63 | 3,548,200 | — | — |
| 2009-08-12 | $45.80 | $137.14 | 4,471,000 | — | — |
| 2009-08-11 | $44.86 | $134.33 | 4,000,100 | — | — |
| 2009-08-10 | $45.52 | $136.31 | 3,445,300 | — | — |
| 2009-08-07 | $46.31 | $138.67 | 3,397,500 | — | — |
| 2009-08-06 | $45.36 | $135.83 | 3,132,300 | — | — |
| 2009-08-05 | $45.45 | $136.10 | 4,411,500 | — | — |
| 2009-08-04 | $45.64 | $136.66 | 5,424,300 | — | — |
| 2009-08-03 | $45.44 | $136.07 | 5,163,200 | — | — |
| 2009-07-31 | $43.74 | $130.98 | 5,381,700 | — | — |
| 2009-07-30 | $42.87 | $128.37 | 5,202,400 | — | — |
| 2009-07-29 | $41.18 | $123.31 | 3,235,100 | — | — |
| 2009-07-28 | $42.14 | $126.18 | 3,547,000 | — | — |
| 2009-07-27 | $42.72 | $127.92 | 2,597,700 | — | — |
| 2009-07-24 | $42.36 | $126.84 | 4,293,800 | — | — |
| 2009-07-23 | $42.10 | $126.06 | 5,362,300 | — | — |
| 2009-07-22 | $40.17 | $120.29 | 3,921,000 | — | — |
| 2009-07-21 | $40.54 | $121.39 | 7,082,300 | — | — |
| 2009-07-20 | $39.79 | $119.15 | 4,789,200 | — | — |
| 2009-07-17 | $38.38 | $114.93 | 4,121,600 | — | — |
| 2009-07-16 | $39.00 | $116.78 | 3,868,200 | — | — |
| 2009-07-15 | $38.67 | $115.79 | 4,597,200 | — | — |
| 2009-07-14 | $36.88 | $110.43 | 3,566,000 | — | — |
| 2009-07-13 | $36.59 | $109.57 | 4,264,800 | — | — |
| 2009-07-10 | $35.31 | $105.73 | 4,776,300 | — | — |
| 2009-07-09 | $35.67 | $106.81 | 5,792,000 | — | — |
| 2009-07-08 | $35.84 | $107.32 | 7,314,900 | — | — |
| 2009-07-07 | $35.98 | $107.74 | 4,534,800 | — | — |
| 2009-07-06 | $38.02 | $113.85 | 4,711,900 | — | — |
| 2009-07-02 | $38.53 | $115.37 | 4,160,800 | — | — |
| 2009-07-01 | $40.37 | $120.88 | 4,189,600 | — | — |
| 2009-06-30 | $39.95 | $119.63 | 7,633,400 | — | — |
| 2009-06-29 | $42.15 | $126.21 | 3,001,800 | — | — |
| 2009-06-26 | $41.78 | $125.11 | 7,405,600 | — | — |
| 2009-06-25 | $42.11 | $125.26 | 5,737,300 | — | — |
| 2009-06-24 | $39.99 | $118.95 | 4,497,200 | — | — |
| 2009-06-23 | $39.25 | $116.75 | 4,428,900 | — | — |
| 2009-06-22 | $38.93 | $115.80 | 6,285,900 | — | — |
| 2009-06-19 | $40.06 | $119.16 | 4,649,600 | — | — |
| 2009-06-18 | $40.48 | $120.41 | 4,214,700 | — | — |
| 2009-06-17 | $40.95 | $121.81 | 6,333,600 | — | — |
| 2009-06-16 | $41.62 | $123.80 | 5,235,500 | — | — |
| 2009-06-15 | $43.10 | $128.20 | 4,775,000 | — | — |
| 2009-06-12 | $44.77 | $133.17 | 3,587,300 | — | — |
| 2009-06-11 | $45.08 | $134.09 | 5,435,400 | — | — |
| 2009-06-10 | $45.71 | $135.96 | 4,131,400 | — | — |
| 2009-06-09 | $45.94 | $136.65 | 4,209,600 | — | — |
| 2009-06-08 | $45.80 | $136.23 | 5,156,800 | — | — |
| 2009-06-05 | $46.47 | $138.22 | 5,414,700 | — | — |
| 2009-06-04 | $46.42 | $138.08 | 4,179,200 | — | — |
| 2009-06-03 | $44.73 | $133.05 | 6,844,900 | — | — |
| 2009-06-02 | $46.39 | $137.99 | 5,924,800 | — | — |
| 2009-06-01 | $46.96 | $139.68 | 8,917,100 | — | — |
| 2009-05-29 | $43.47 | $129.30 | 4,918,600 | — | — |
| 2009-05-28 | $41.85 | $124.48 | 6,312,800 | — | — |
| 2009-05-27 | $42.79 | $127.28 | 4,568,100 | — | — |
| 2009-05-26 | $42.79 | $127.28 | 4,292,400 | — | — |
| 2009-05-22 | $41.90 | $124.63 | 7,203,300 | — | — |
| 2009-05-21 | $41.57 | $123.65 | 9,265,600 | — | — |
| 2009-05-20 | $44.33 | $131.86 | 10,621,300 | — | — |
| 2009-05-19 | $43.82 | $130.34 | 6,450,700 | — | — |
| 2009-05-18 | $44.47 | $132.28 | 5,450,300 | — | — |
| 2009-05-15 | $41.91 | $124.66 | 4,325,500 | — | — |
| 2009-05-14 | $41.78 | $124.27 | 5,481,400 | — | — |
| 2009-05-13 | $41.06 | $122.13 | 5,712,400 | — | — |
| 2009-05-12 | $43.71 | $130.02 | 5,549,300 | — | — |
| 2009-05-11 | $43.82 | $130.34 | 4,349,900 | — | — |
| 2009-05-08 | $44.91 | $133.58 | 5,944,800 | — | — |
| 2009-05-07 | $43.80 | $130.28 | 7,817,100 | — | — |
| 2009-05-06 | $47.05 | $139.95 | 7,137,700 | — | — |
| 2009-05-05 | $45.40 | $135.04 | 4,207,200 | — | — |
| 2009-05-04 | $45.08 | $134.09 | 5,521,700 | — | — |
| 2009-05-01 | $42.88 | $127.55 | 5,413,200 | — | — |
| 2009-04-30 | $41.26 | $122.73 | 6,132,500 | — | — |
| 2009-04-29 | $40.21 | $119.60 | 4,993,200 | — | — |
| 2009-04-28 | $38.45 | $114.37 | 4,053,500 | — | — |
| 2009-04-27 | $39.31 | $116.93 | 4,667,300 | — | — |
| 2009-04-24 | $40.52 | $120.53 | 5,563,700 | — | — |
| 2009-04-23 | $38.83 | $115.50 | 6,200,300 | — | — |
| 2009-04-22 | $39.19 | $116.57 | 8,560,900 | — | — |
| 2009-04-21 | $37.90 | $112.73 | 6,207,400 | — | — |
| 2009-04-20 | $36.72 | $109.22 | 5,300,800 | — | — |
| 2009-04-17 | $39.44 | $117.31 | 5,631,400 | — | — |
| 2009-04-16 | $40.21 | $119.60 | 6,691,000 | — | — |
| 2009-04-15 | $39.14 | $116.42 | 5,792,500 | — | — |
| 2009-04-14 | $37.02 | $110.12 | 3,829,200 | — | — |
| 2009-04-13 | $37.47 | $111.45 | 3,826,300 | — | — |
| 2009-04-09 | $37.47 | $111.45 | 5,405,400 | — | — |
| 2009-04-08 | $34.43 | $102.41 | 7,058,500 | — | — |
| 2009-04-07 | $34.98 | $104.05 | 5,468,000 | — | — |
| 2009-04-06 | $36.96 | $109.94 | 4,271,500 | — | — |
| 2009-04-03 | $37.30 | $110.95 | 7,373,800 | — | — |
| 2009-04-02 | $36.07 | $107.29 | 6,862,400 | — | — |
| 2009-04-01 | $34.26 | $101.91 | 9,670,100 | — | — |
| 2009-03-31 | $32.87 | $97.77 | 6,935,500 | — | — |
| 2009-03-30 | $32.40 | $96.37 | 6,988,500 | — | — |
| 2009-03-27 | $35.07 | $104.32 | 4,213,700 | — | — |
| 2009-03-26 | $35.92 | $106.01 | 5,852,800 | — | — |
| 2009-03-25 | $34.67 | $102.32 | 7,760,600 | — | — |
| 2009-03-24 | $34.97 | $103.21 | 8,520,300 | — | — |
| 2009-03-23 | $34.40 | $101.53 | 6,737,800 | — | — |
| 2009-03-20 | $30.72 | $90.66 | 6,682,000 | — | — |
| 2009-03-19 | $31.83 | $93.94 | 6,061,800 | — | — |
| 2009-03-18 | $31.06 | $91.67 | 6,106,600 | — | — |
| 2009-03-17 | $30.74 | $90.72 | 4,135,500 | — | — |
| 2009-03-16 | $30.10 | $88.83 | 5,595,600 | — | — |
| 2009-03-13 | $29.65 | $87.51 | 5,375,400 | — | — |
| 2009-03-12 | $29.90 | $88.24 | 5,796,500 | — | — |
| 2009-03-11 | $28.68 | $84.64 | 7,885,300 | — | — |
| 2009-03-10 | $27.84 | $82.16 | 10,167,500 | — | — |
| 2009-03-09 | $25.78 | $76.08 | 6,633,800 | — | — |
| 2009-03-06 | $25.51 | $75.29 | 6,635,100 | — | — |
| 2009-03-05 | $25.32 | $74.73 | 6,531,300 | — | — |
| 2009-03-04 | $26.92 | $79.45 | 9,962,400 | — | — |
| 2009-03-03 | $25.29 | $74.64 | 8,215,400 | — | — |
| 2009-03-02 | $24.83 | $73.28 | 9,603,800 | — | — |
| 2009-02-27 | $27.49 | $81.13 | 8,266,000 | — | — |
| 2009-02-26 | $27.18 | $80.22 | 7,568,700 | — | — |
| 2009-02-25 | $27.01 | $79.71 | 8,486,100 | — | — |
| 2009-02-24 | $28.45 | $83.96 | 11,930,800 | — | — |
| 2009-02-23 | $26.99 | $79.66 | 7,546,600 | — | — |
| 2009-02-20 | $28.89 | $85.26 | 9,002,400 | — | — |
| 2009-02-19 | $30.38 | $89.66 | 7,883,800 | — | — |
| 2009-02-18 | $32.23 | $95.12 | 12,788,000 | — | — |
| 2009-02-17 | $33.49 | $98.84 | 9,138,900 | — | — |
| 2009-02-13 | $36.11 | $106.57 | 6,199,700 | — | — |
| 2009-02-12 | $37.30 | $110.08 | 5,562,500 | — | — |
| 2009-02-11 | $38.28 | $112.98 | 3,881,600 | — | — |
| 2009-02-10 | $38.40 | $113.33 | 5,856,700 | — | — |
| 2009-02-09 | $40.62 | $119.88 | 4,229,200 | — | — |
| 2009-02-06 | $41.81 | $123.39 | 8,182,500 | — | — |
| 2009-02-05 | $39.64 | $116.99 | 8,269,000 | — | — |
| 2009-02-04 | $37.50 | $110.67 | 5,979,400 | — | — |
| 2009-02-03 | $36.01 | $106.28 | 4,510,700 | — | — |
| 2009-02-02 | $35.10 | $103.59 | 6,260,700 | — | — |
| 2009-01-30 | $34.74 | $102.53 | 6,322,500 | — | — |
| 2009-01-29 | $36.00 | $106.25 | 4,652,600 | — | — |
| 2009-01-28 | $37.85 | $111.71 | 4,821,700 | — | — |
| 2009-01-27 | $35.90 | $105.95 | 4,243,200 | — | — |
| 2009-01-26 | $35.32 | $104.24 | 7,766,000 | — | — |
| 2009-01-23 | $36.62 | $108.08 | 6,723,100 | — | — |
| 2009-01-22 | $37.47 | $110.59 | 5,437,900 | — | — |
| 2009-01-21 | $39.29 | $115.96 | 4,529,100 | — | — |
| 2009-01-20 | $37.29 | $110.05 | 5,357,800 | — | — |
| 2009-01-16 | $39.88 | $117.70 | 4,499,600 | — | — |
| 2009-01-15 | $39.64 | $116.99 | 7,022,000 | — | — |
| 2009-01-14 | $39.50 | $116.58 | 7,273,200 | — | — |
| 2009-01-13 | $40.78 | $120.35 | 7,472,100 | — | — |
| 2009-01-12 | $41.56 | $122.66 | 7,590,300 | — | — |
| 2009-01-09 | $45.99 | $135.73 | 7,331,900 | — | — |
| 2009-01-08 | $45.18 | $133.34 | 7,460,700 | — | — |
| 2009-01-07 | $42.65 | $125.87 | 5,259,900 | — | — |
| 2009-01-06 | $44.57 | $131.54 | 5,950,200 | — | — |
| 2009-01-05 | $42.89 | $126.58 | 6,395,200 | — | — |
| 2009-01-02 | $41.51 | $122.51 | 4,426,800 | — | — |