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
- 1980-03-17 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 | $51.63 | $219.61 | 1,518,933 | — | — |
| 2009-12-30 | $52.26 | $222.29 | 1,030,633 | — | — |
| 2009-12-29 | $52.17 | $221.90 | 1,223,933 | — | — |
| 2009-12-28 | $52.02 | $221.26 | 1,743,667 | — | — |
| 2009-12-24 | $51.81 | $220.37 | 743,033 | — | — |
| 2009-12-23 | $51.72 | $219.99 | 1,679,733 | — | — |
| 2009-12-22 | $51.78 | $220.24 | 2,124,700 | — | — |
| 2009-12-21 | $52.11 | $221.65 | 1,418,767 | — | — |
| 2009-12-18 | $52.17 | $221.90 | 3,115,033 | — | — |
| 2009-12-17 | $51.99 | $221.14 | 3,260,233 | — | — |
| 2009-12-16 | $52.65 | $223.94 | 3,010,133 | — | — |
| 2009-12-15 | $52.95 | $225.22 | 2,249,267 | — | — |
| 2009-12-14 | $53.10 | $225.86 | 3,537,133 | — | — |
| 2009-12-11 | $53.43 | $227.26 | 2,495,200 | — | — |
| 2009-12-10 | $53.01 | $225.48 | 1,731,233 | — | — |
| 2009-12-09 | $52.35 | $222.67 | 2,203,633 | — | — |
| 2009-12-08 | $52.35 | $222.67 | 2,707,433 | — | — |
| 2009-12-07 | $52.14 | $221.78 | 2,229,333 | — | — |
| 2009-12-04 | $51.42 | $218.71 | 3,677,300 | — | — |
| 2009-12-03 | $51.81 | $220.37 | 2,345,733 | — | — |
| 2009-12-02 | $51.75 | $220.12 | 3,737,267 | — | — |
| 2009-12-01 | $51.33 | $218.33 | 3,488,400 | — | — |
| 2009-11-30 | $50.04 | $212.84 | 3,578,933 | — | — |
| 2009-11-27 | $50.07 | $212.97 | 1,699,233 | — | — |
| 2009-11-25 | $50.25 | $213.74 | 1,974,567 | — | — |
| 2009-11-24 | $49.68 | $211.31 | 2,378,333 | — | — |
| 2009-11-23 | $49.38 | $210.04 | 2,727,400 | — | — |
| 2009-11-20 | $48.66 | $206.97 | 2,921,000 | — | — |
| 2009-11-19 | $48.30 | $205.44 | 2,712,900 | — | — |
| 2009-11-18 | $48.48 | $206.21 | 1,683,367 | — | — |
| 2009-11-17 | $48.57 | $206.59 | 2,673,800 | — | — |
| 2009-11-16 | $48.60 | $206.72 | 2,129,633 | — | — |
| 2009-11-13 | $48.12 | $204.68 | 2,479,967 | — | — |
| 2009-11-12 | $48.03 | $204.29 | 2,052,233 | — | — |
| 2009-11-11 | $48.42 | $205.95 | 1,819,967 | — | — |
| 2009-11-10 | $48.54 | $206.46 | 7,552,400 | — | — |
| 2009-11-09 | $48.93 | $205.06 | 2,709,900 | — | — |
| 2009-11-06 | $48.15 | $201.79 | 2,779,033 | — | — |
| 2009-11-05 | $48.15 | $201.79 | 2,139,000 | — | — |
| 2009-11-04 | $47.40 | $198.65 | 2,866,867 | — | — |
| 2009-11-03 | $47.16 | $197.64 | 3,248,000 | — | — |
| 2009-11-02 | $47.34 | $198.40 | 3,194,433 | — | — |
| 2009-10-30 | $47.46 | $198.90 | 4,452,800 | — | — |
| 2009-10-29 | $48.33 | $202.54 | 3,865,300 | — | — |
| 2009-10-28 | $47.52 | $199.15 | 3,649,467 | — | — |
| 2009-10-27 | $47.70 | $199.90 | 3,042,500 | — | — |
| 2009-10-26 | $47.82 | $200.41 | 3,637,667 | — | — |
| 2009-10-23 | $48.30 | $202.42 | 3,533,333 | — | — |
| 2009-10-22 | $48.57 | $203.55 | 3,180,233 | — | — |
| 2009-10-21 | $48.45 | $203.05 | 3,676,900 | — | — |
| 2009-10-20 | $47.85 | $200.53 | 5,448,233 | — | — |
| 2009-10-19 | $47.94 | $200.91 | 2,175,933 | — | — |
| 2009-10-16 | $47.37 | $198.52 | 3,081,533 | — | — |
| 2009-10-15 | $47.55 | $199.28 | 2,124,767 | — | — |
| 2009-10-14 | $47.34 | $198.40 | 2,743,433 | — | — |
| 2009-10-13 | $46.83 | $196.26 | 1,708,667 | — | — |
| 2009-10-12 | $46.92 | $196.64 | 1,634,000 | — | — |
| 2009-10-09 | $46.80 | $196.13 | 1,461,033 | — | — |
| 2009-10-08 | $46.77 | $196.01 | 1,692,867 | — | — |
| 2009-10-07 | $47.04 | $197.14 | 2,031,200 | — | — |
| 2009-10-06 | $46.86 | $196.38 | 2,240,067 | — | — |
| 2009-10-05 | $46.53 | $195.00 | 2,073,700 | — | — |
| 2009-10-02 | $46.14 | $193.37 | 2,077,367 | — | — |
| 2009-10-01 | $46.83 | $196.26 | 3,008,167 | — | — |
| 2009-09-30 | $47.22 | $197.89 | 2,494,400 | — | — |
| 2009-09-29 | $47.58 | $199.40 | 2,147,433 | — | — |
| 2009-09-28 | $47.82 | $200.41 | 1,511,367 | — | — |
| 2009-09-25 | $47.49 | $199.02 | 1,892,500 | — | — |
| 2009-09-24 | $47.43 | $198.77 | 2,086,067 | — | — |
| 2009-09-23 | $47.16 | $197.64 | 2,198,833 | — | — |
| 2009-09-22 | $47.13 | $197.52 | 2,254,467 | — | — |
| 2009-09-21 | $47.25 | $198.02 | 2,133,600 | — | — |
| 2009-09-18 | $47.88 | $200.66 | 3,473,867 | — | — |
| 2009-09-17 | $47.46 | $198.90 | 3,109,800 | — | — |
| 2009-09-16 | $47.55 | $199.28 | 3,446,600 | — | — |
| 2009-09-15 | $46.98 | $196.89 | 2,529,300 | — | — |
| 2009-09-14 | $46.95 | $196.76 | 2,122,533 | — | — |
| 2009-09-11 | $46.29 | $194.00 | 1,864,933 | — | — |
| 2009-09-10 | $46.29 | $194.00 | 1,769,833 | — | — |
| 2009-09-09 | $46.29 | $194.00 | 2,718,300 | — | — |
| 2009-09-08 | $46.56 | $195.13 | 2,515,200 | — | — |
| 2009-09-04 | $46.56 | $195.13 | 2,276,000 | — | — |
| 2009-09-03 | $45.93 | $192.49 | 3,327,533 | — | — |
| 2009-09-02 | $45.45 | $190.47 | 6,768,967 | — | — |
| 2009-09-01 | $45.87 | $192.24 | 3,293,733 | — | — |
| 2009-08-31 | $46.47 | $194.75 | 2,411,867 | — | — |
| 2009-08-28 | $46.83 | $196.26 | 1,726,733 | — | — |
| 2009-08-27 | $46.86 | $196.38 | 1,591,800 | — | — |
| 2009-08-26 | $46.92 | $196.64 | 1,495,433 | — | — |
| 2009-08-25 | $46.86 | $196.38 | 1,647,833 | — | — |
| 2009-08-24 | $47.10 | $197.39 | 1,546,033 | — | — |
| 2009-08-21 | $46.83 | $196.26 | 2,290,367 | — | — |
| 2009-08-20 | $46.47 | $194.75 | 1,951,667 | — | — |
| 2009-08-19 | $46.02 | $192.86 | 2,386,267 | — | — |
| 2009-08-18 | $45.75 | $191.73 | 4,170,833 | — | — |
| 2009-08-17 | $45.81 | $191.98 | 4,513,567 | — | — |
| 2009-08-14 | $46.14 | $193.37 | 1,936,300 | — | — |
| 2009-08-13 | $45.90 | $192.36 | 3,656,567 | — | — |
| 2009-08-12 | $45.84 | $192.11 | 7,311,333 | — | — |
| 2009-08-11 | $46.80 | $193.12 | 1,973,767 | — | — |
| 2009-08-10 | $46.56 | $192.12 | 2,168,900 | — | — |
| 2009-08-07 | $47.01 | $193.98 | 2,521,333 | — | — |
| 2009-08-06 | $46.35 | $191.26 | 1,647,767 | — | — |
| 2009-08-05 | $45.99 | $189.77 | 2,357,200 | — | — |
| 2009-08-04 | $46.74 | $192.87 | 2,746,367 | — | — |
| 2009-08-03 | $46.71 | $192.74 | 3,258,900 | — | — |
| 2009-07-31 | $46.44 | $191.63 | 1,761,267 | — | — |
| 2009-07-30 | $46.59 | $192.25 | 2,394,833 | — | — |
| 2009-07-29 | $46.05 | $190.02 | 3,423,800 | — | — |
| 2009-07-28 | $45.90 | $189.40 | 1,935,367 | — | — |
| 2009-07-27 | $46.35 | $191.26 | 1,713,367 | — | — |
| 2009-07-24 | $46.17 | $190.52 | 2,348,233 | — | — |
| 2009-07-23 | $45.45 | $187.54 | 2,812,633 | — | — |
| 2009-07-22 | $44.52 | $183.71 | 1,833,767 | — | — |
| 2009-07-21 | $44.67 | $184.33 | 2,042,300 | — | — |
| 2009-07-20 | $44.28 | $182.72 | 2,264,667 | — | — |
| 2009-07-17 | $44.19 | $182.35 | 2,240,200 | — | — |
| 2009-07-16 | $44.31 | $182.84 | 2,036,633 | — | — |
| 2009-07-15 | $44.28 | $182.72 | 2,286,000 | — | — |
| 2009-07-14 | $43.56 | $179.75 | 2,541,600 | — | — |
| 2009-07-13 | $43.71 | $180.36 | 2,837,967 | — | — |
| 2009-07-10 | $42.96 | $177.27 | 4,366,067 | — | — |
| 2009-07-09 | $42.69 | $176.16 | 2,130,133 | — | — |
| 2009-07-08 | $42.87 | $176.90 | 2,884,300 | — | — |
| 2009-07-07 | $42.96 | $177.27 | 3,117,500 | — | — |
| 2009-07-06 | $43.83 | $180.86 | 1,741,300 | — | — |
| 2009-07-02 | $43.20 | $178.26 | 2,128,400 | — | — |
| 2009-07-01 | $44.49 | $183.58 | 2,620,167 | — | — |
| 2009-06-30 | $43.77 | $180.61 | 2,827,300 | — | — |
| 2009-06-29 | $43.74 | $180.49 | 1,804,167 | — | — |
| 2009-06-26 | $43.23 | $178.38 | 2,645,600 | — | — |
| 2009-06-25 | $43.89 | $181.11 | 3,213,033 | — | — |
| 2009-06-24 | $43.20 | $178.26 | 2,519,100 | — | — |
| 2009-06-23 | $43.17 | $178.14 | 3,404,600 | — | — |
| 2009-06-22 | $43.95 | $181.36 | 3,146,700 | — | — |
| 2009-06-19 | $43.23 | $178.38 | 3,773,233 | — | — |
| 2009-06-18 | $43.92 | $181.23 | 3,207,867 | — | — |
| 2009-06-17 | $42.87 | $176.90 | 3,707,767 | — | — |
| 2009-06-16 | $42.69 | $176.16 | 4,278,800 | — | — |
| 2009-06-15 | $43.35 | $178.88 | 2,152,533 | — | — |
| 2009-06-12 | $44.01 | $181.60 | 4,824,133 | — | — |
| 2009-06-11 | $43.32 | $178.76 | 3,610,633 | — | — |
| 2009-06-10 | $42.42 | $175.04 | 2,671,000 | — | — |
| 2009-06-09 | $42.24 | $174.30 | 3,427,467 | — | — |
| 2009-06-08 | $42.27 | $174.42 | 1,996,200 | — | — |
| 2009-06-05 | $42.39 | $174.92 | 2,183,967 | — | — |
| 2009-06-04 | $42.21 | $174.18 | 2,140,633 | — | — |
| 2009-06-03 | $42.24 | $174.30 | 2,020,200 | — | — |
| 2009-06-02 | $42.30 | $174.55 | 2,615,467 | — | — |
| 2009-06-01 | $43.11 | $177.89 | 2,437,467 | — | — |
| 2009-05-29 | $42.45 | $175.17 | 3,306,700 | — | — |
| 2009-05-28 | $42.09 | $173.68 | 3,316,867 | — | — |
| 2009-05-27 | $41.25 | $170.21 | 2,826,267 | — | — |
| 2009-05-26 | $42.09 | $173.68 | 2,855,533 | — | — |
| 2009-05-22 | $41.07 | $169.47 | 2,835,733 | — | — |
| 2009-05-21 | $40.35 | $166.50 | 3,376,033 | — | — |
| 2009-05-20 | $40.26 | $166.13 | 2,870,867 | — | — |
| 2009-05-19 | $40.68 | $167.86 | 3,045,900 | — | — |
| 2009-05-18 | $40.65 | $167.74 | 2,315,633 | — | — |
| 2009-05-15 | $40.44 | $166.87 | 2,381,067 | — | — |
| 2009-05-14 | $41.19 | $169.97 | 2,850,067 | — | — |
| 2009-05-13 | $42.12 | $170.96 | 3,828,567 | — | — |
| 2009-05-12 | $43.20 | $175.34 | 3,126,133 | — | — |
| 2009-05-11 | $43.02 | $174.61 | 3,918,233 | — | — |
| 2009-05-08 | $42.54 | $172.66 | 4,352,167 | — | — |
| 2009-05-07 | $42.57 | $172.78 | 3,889,833 | — | — |
| 2009-05-06 | $41.97 | $170.35 | 2,591,600 | — | — |
| 2009-05-05 | $42.57 | $172.78 | 3,442,267 | — | — |
| 2009-05-04 | $42.69 | $173.27 | 3,611,933 | — | — |
| 2009-05-01 | $42.33 | $171.81 | 1,990,600 | — | — |
| 2009-04-30 | $41.43 | $168.16 | 2,491,467 | — | — |
| 2009-04-29 | $41.97 | $170.35 | 1,977,367 | — | — |
| 2009-04-28 | $41.55 | $168.64 | 1,842,033 | — | — |
| 2009-04-27 | $41.34 | $167.79 | 1,849,233 | — | — |
| 2009-04-24 | $41.25 | $167.43 | 2,472,500 | — | — |
| 2009-04-23 | $41.46 | $168.28 | 2,769,767 | — | — |
| 2009-04-22 | $41.16 | $167.06 | 4,983,367 | — | — |
| 2009-04-21 | $41.49 | $168.40 | 2,176,000 | — | — |
| 2009-04-20 | $41.16 | $167.06 | 2,294,633 | — | — |
| 2009-04-17 | $41.22 | $167.30 | 4,325,967 | — | — |
| 2009-04-16 | $41.61 | $168.89 | 4,475,033 | — | — |
| 2009-04-15 | $42.00 | $170.47 | 3,690,133 | — | — |
| 2009-04-14 | $41.16 | $167.06 | 2,375,900 | — | — |
| 2009-04-13 | $41.76 | $169.50 | 2,333,233 | — | — |
| 2009-04-09 | $41.88 | $169.98 | 3,108,400 | — | — |
| 2009-04-08 | $41.97 | $170.35 | 2,080,267 | — | — |
| 2009-04-07 | $41.28 | $167.55 | 3,451,800 | — | — |
| 2009-04-06 | $42.18 | $171.20 | 2,257,967 | — | — |
| 2009-04-03 | $42.57 | $172.78 | 1,765,033 | — | — |
| 2009-04-02 | $42.54 | $172.66 | 3,496,533 | — | — |
| 2009-04-01 | $42.78 | $173.64 | 3,833,367 | — | — |
| 2009-03-31 | $42.96 | $174.37 | 3,797,167 | — | — |
| 2009-03-30 | $42.33 | $171.81 | 2,712,567 | — | — |
| 2009-03-27 | $42.87 | $174.00 | 2,228,167 | — | — |
| 2009-03-26 | $43.38 | $176.07 | 3,025,100 | — | — |
| 2009-03-25 | $42.72 | $173.39 | 2,391,500 | — | — |
| 2009-03-24 | $42.60 | $172.90 | 3,361,000 | — | — |
| 2009-03-23 | $44.07 | $178.87 | 3,245,700 | — | — |
| 2009-03-20 | $42.66 | $173.15 | 5,273,100 | — | — |
| 2009-03-19 | $42.51 | $172.54 | 3,242,867 | — | — |
| 2009-03-18 | $41.97 | $170.35 | 4,767,600 | — | — |
| 2009-03-17 | $40.56 | $164.62 | 3,574,100 | — | — |
| 2009-03-16 | $39.48 | $160.24 | 2,797,500 | — | — |
| 2009-03-13 | $38.58 | $156.59 | 2,433,933 | — | — |
| 2009-03-12 | $37.95 | $154.03 | 2,266,867 | — | — |
| 2009-03-11 | $37.65 | $152.81 | 3,357,967 | — | — |
| 2009-03-10 | $37.17 | $150.87 | 4,708,300 | — | — |
| 2009-03-09 | $35.43 | $143.80 | 3,197,000 | — | — |
| 2009-03-06 | $36.45 | $147.94 | 3,225,400 | — | — |
| 2009-03-05 | $36.12 | $146.60 | 4,366,933 | — | — |
| 2009-03-04 | $37.26 | $151.23 | 3,555,600 | — | — |
| 2009-03-03 | $36.66 | $148.80 | 4,025,367 | — | — |
| 2009-03-02 | $38.76 | $157.32 | 3,772,767 | — | — |
| 2009-02-27 | $40.41 | $164.02 | 3,773,000 | — | — |
| 2009-02-26 | $41.34 | $167.79 | 2,589,700 | — | — |
| 2009-02-25 | $42.51 | $172.54 | 3,448,533 | — | — |
| 2009-02-24 | $42.93 | $174.24 | 2,862,600 | — | — |
| 2009-02-23 | $41.73 | $169.37 | 3,079,833 | — | — |
| 2009-02-20 | $42.48 | $172.42 | 4,731,767 | — | — |
| 2009-02-19 | $43.50 | $176.56 | 3,985,033 | — | — |
| 2009-02-18 | $43.23 | $175.46 | 5,053,633 | — | — |
| 2009-02-17 | $42.33 | $171.81 | 3,388,133 | — | — |
| 2009-02-13 | $44.22 | $179.48 | 2,219,267 | — | — |
| 2009-02-12 | $44.64 | $181.18 | 2,718,900 | — | — |
| 2009-02-11 | $44.82 | $181.92 | 2,499,267 | — | — |
| 2009-02-10 | $45.63 | $182.40 | 4,179,867 | — | — |
| 2009-02-09 | $46.98 | $187.80 | 2,686,967 | — | — |
| 2009-02-06 | $47.04 | $188.04 | 3,633,400 | — | — |
| 2009-02-05 | $46.41 | $185.52 | 4,362,733 | — | — |
| 2009-02-04 | $46.08 | $184.20 | 3,887,467 | — | — |
| 2009-02-03 | $45.15 | $180.48 | 3,286,467 | — | — |
| 2009-02-02 | $45.03 | $180.00 | 2,777,400 | — | — |
| 2009-01-30 | $45.45 | $181.68 | 3,772,433 | — | — |
| 2009-01-29 | $46.23 | $184.80 | 2,779,933 | — | — |
| 2009-01-28 | $46.20 | $184.68 | 2,905,367 | — | — |
| 2009-01-27 | $45.90 | $183.48 | 2,660,767 | — | — |
| 2009-01-26 | $45.48 | $181.80 | 2,364,833 | — | — |
| 2009-01-23 | $44.70 | $178.68 | 2,121,633 | — | — |
| 2009-01-22 | $44.58 | $178.20 | 2,867,133 | — | — |
| 2009-01-21 | $44.55 | $178.09 | 4,155,600 | — | — |
| 2009-01-20 | $44.64 | $178.44 | 3,491,367 | — | — |
| 2009-01-16 | $45.06 | $180.12 | 2,609,400 | — | — |
| 2009-01-15 | $44.58 | $178.20 | 2,946,733 | — | — |
| 2009-01-14 | $44.97 | $179.76 | 3,028,833 | — | — |
| 2009-01-13 | $45.48 | $181.80 | 2,749,033 | — | — |
| 2009-01-12 | $46.11 | $184.32 | 1,948,667 | — | — |
| 2009-01-09 | $45.81 | $183.12 | 1,768,367 | — | — |
| 2009-01-08 | $46.23 | $184.80 | 2,126,333 | — | — |
| 2009-01-07 | $46.14 | $184.44 | 2,329,767 | — | — |
| 2009-01-06 | $46.02 | $183.96 | 3,738,133 | — | — |
| 2009-01-05 | $47.31 | $189.12 | 2,955,400 | — | — |
| 2009-01-02 | $46.20 | $184.68 | 1,608,267 | — | — |