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 | $44.58 | $66.13 | 471,900 | — | — |
| 2009-12-30 | $45.21 | $67.06 | 473,200 | — | — |
| 2009-12-29 | $45.35 | $67.27 | 411,000 | — | — |
| 2009-12-28 | $45.22 | $67.08 | 574,200 | — | — |
| 2009-12-24 | $45.22 | $67.08 | 426,200 | — | — |
| 2009-12-23 | $44.88 | $66.57 | 802,100 | — | — |
| 2009-12-22 | $44.72 | $66.34 | 1,104,500 | — | — |
| 2009-12-21 | $44.82 | $66.48 | 770,300 | — | — |
| 2009-12-18 | $44.71 | $66.32 | 1,671,500 | — | — |
| 2009-12-17 | $44.72 | $66.34 | 893,400 | — | — |
| 2009-12-16 | $45.31 | $67.21 | 1,145,200 | — | — |
| 2009-12-15 | $45.00 | $66.75 | 1,014,200 | — | — |
| 2009-12-14 | $45.41 | $67.36 | 734,600 | — | — |
| 2009-12-11 | $45.17 | $67.00 | 876,600 | — | — |
| 2009-12-10 | $45.55 | $67.34 | 990,700 | — | — |
| 2009-12-09 | $45.07 | $66.63 | 844,700 | — | — |
| 2009-12-08 | $44.50 | $65.78 | 1,048,400 | — | — |
| 2009-12-07 | $44.92 | $66.41 | 1,048,900 | — | — |
| 2009-12-04 | $45.21 | $66.83 | 1,348,300 | — | — |
| 2009-12-03 | $45.10 | $66.67 | 931,600 | — | — |
| 2009-12-02 | $45.79 | $67.69 | 902,700 | — | — |
| 2009-12-01 | $45.48 | $67.23 | 1,336,600 | — | — |
| 2009-11-30 | $44.91 | $66.39 | 1,090,900 | — | — |
| 2009-11-27 | $44.45 | $65.71 | 488,500 | — | — |
| 2009-11-25 | $45.29 | $66.95 | 943,600 | — | — |
| 2009-11-24 | $45.10 | $66.67 | 976,500 | — | — |
| 2009-11-23 | $45.64 | $67.47 | 757,500 | — | — |
| 2009-11-20 | $45.29 | $66.95 | 1,052,200 | — | — |
| 2009-11-19 | $45.29 | $66.95 | 983,000 | — | — |
| 2009-11-18 | $45.96 | $67.94 | 882,500 | — | — |
| 2009-11-17 | $46.36 | $68.53 | 1,108,400 | — | — |
| 2009-11-16 | $46.15 | $68.22 | 1,607,600 | — | — |
| 2009-11-13 | $45.93 | $67.90 | 1,108,200 | — | — |
| 2009-11-12 | $45.54 | $67.32 | 1,277,900 | — | — |
| 2009-11-11 | $46.24 | $68.36 | 1,075,900 | — | — |
| 2009-11-10 | $46.38 | $68.56 | 927,500 | — | — |
| 2009-11-09 | $46.14 | $68.21 | 1,045,600 | — | — |
| 2009-11-06 | $45.18 | $66.79 | 1,083,800 | — | — |
| 2009-11-05 | $45.14 | $66.73 | 1,085,200 | — | — |
| 2009-11-04 | $44.33 | $65.53 | 1,490,900 | — | — |
| 2009-11-03 | $44.51 | $65.80 | 2,058,400 | — | — |
| 2009-11-02 | $44.05 | $65.12 | 1,479,000 | — | — |
| 2009-10-30 | $43.96 | $64.99 | 1,761,700 | — | — |
| 2009-10-29 | $44.76 | $66.17 | 1,849,400 | — | — |
| 2009-10-28 | $44.15 | $65.27 | 2,111,200 | — | — |
| 2009-10-27 | $44.95 | $66.45 | 2,378,700 | — | — |
| 2009-10-26 | $45.93 | $67.90 | 1,600,700 | — | — |
| 2009-10-23 | $46.10 | $68.15 | 1,613,200 | — | — |
| 2009-10-22 | $46.33 | $68.49 | 957,300 | — | — |
| 2009-10-21 | $45.87 | $67.81 | 1,278,900 | — | — |
| 2009-10-20 | $46.17 | $68.25 | 1,215,900 | — | — |
| 2009-10-19 | $46.58 | $68.86 | 908,800 | — | — |
| 2009-10-16 | $46.29 | $68.43 | 1,621,100 | — | — |
| 2009-10-15 | $46.38 | $68.56 | 1,227,200 | — | — |
| 2009-10-14 | $46.57 | $68.84 | 1,191,900 | — | — |
| 2009-10-13 | $46.11 | $68.16 | 880,300 | — | — |
| 2009-10-12 | $46.12 | $68.18 | 966,600 | — | — |
| 2009-10-09 | $45.94 | $67.91 | 1,760,800 | — | — |
| 2009-10-08 | $46.02 | $68.03 | 1,431,300 | — | — |
| 2009-10-07 | $45.49 | $67.25 | 1,268,400 | — | — |
| 2009-10-06 | $45.86 | $67.79 | 1,013,600 | — | — |
| 2009-10-05 | $45.43 | $67.16 | 1,333,400 | — | — |
| 2009-10-02 | $44.90 | $66.38 | 1,941,500 | — | — |
| 2009-10-01 | $45.17 | $66.77 | 2,116,000 | — | — |
| 2009-09-30 | $46.23 | $68.34 | 2,135,300 | — | — |
| 2009-09-29 | $45.89 | $67.84 | 1,097,300 | — | — |
| 2009-09-28 | $46.39 | $68.58 | 994,400 | — | — |
| 2009-09-25 | $45.80 | $67.71 | 2,010,700 | — | — |
| 2009-09-24 | $45.91 | $67.87 | 1,941,300 | — | — |
| 2009-09-23 | $45.80 | $67.71 | 2,668,800 | — | — |
| 2009-09-22 | $46.33 | $68.49 | 2,406,400 | — | — |
| 2009-09-21 | $46.67 | $68.99 | 3,150,200 | — | — |
| 2009-09-18 | $47.05 | $69.55 | 13,183,700 | — | — |
| 2009-09-17 | $47.48 | $70.19 | 4,453,200 | — | — |
| 2009-09-16 | $47.32 | $69.95 | 3,610,400 | — | — |
| 2009-09-15 | $46.11 | $68.16 | 3,693,400 | — | — |
| 2009-09-14 | $45.89 | $67.84 | 4,154,500 | — | — |
| 2009-09-11 | $44.00 | $65.05 | 2,313,800 | — | — |
| 2009-09-10 | $44.38 | $65.40 | 2,176,300 | — | — |
| 2009-09-09 | $43.67 | $64.35 | 2,131,400 | — | — |
| 2009-09-08 | $43.24 | $63.72 | 2,066,100 | — | — |
| 2009-09-04 | $42.78 | $63.04 | 1,285,100 | — | — |
| 2009-09-03 | $42.58 | $62.75 | 2,000,800 | — | — |
| 2009-09-02 | $42.43 | $62.53 | 2,443,600 | — | — |
| 2009-09-01 | $42.01 | $61.91 | 2,309,200 | — | — |
| 2009-08-31 | $42.29 | $62.32 | 1,950,000 | — | — |
| 2009-08-28 | $42.06 | $61.98 | 1,963,000 | — | — |
| 2009-08-27 | $41.98 | $61.86 | 2,246,900 | — | — |
| 2009-08-26 | $41.96 | $61.83 | 1,520,400 | — | — |
| 2009-08-25 | $42.00 | $61.89 | 1,762,500 | — | — |
| 2009-08-24 | $42.29 | $62.32 | 1,462,500 | — | — |
| 2009-08-21 | $42.98 | $63.34 | 2,357,300 | — | — |
| 2009-08-20 | $42.47 | $62.59 | 1,431,300 | — | — |
| 2009-08-19 | $42.88 | $63.19 | 1,818,300 | — | — |
| 2009-08-18 | $42.31 | $62.35 | 1,577,400 | — | — |
| 2009-08-17 | $41.61 | $61.32 | 1,836,100 | — | — |
| 2009-08-14 | $42.07 | $62.00 | 1,156,200 | — | — |
| 2009-08-13 | $42.27 | $62.29 | 1,124,600 | — | — |
| 2009-08-12 | $41.88 | $61.72 | 1,902,300 | — | — |
| 2009-08-11 | $41.83 | $61.64 | 1,019,600 | — | — |
| 2009-08-10 | $41.88 | $61.72 | 1,203,900 | — | — |
| 2009-08-07 | $42.01 | $61.91 | 1,493,400 | — | — |
| 2009-08-06 | $41.87 | $61.70 | 1,695,600 | — | — |
| 2009-08-05 | $41.98 | $61.86 | 1,403,300 | — | — |
| 2009-08-04 | $42.29 | $62.32 | 1,397,200 | — | — |
| 2009-08-03 | $42.59 | $62.76 | 1,805,300 | — | — |
| 2009-07-31 | $41.51 | $61.17 | 1,200,400 | — | — |
| 2009-07-30 | $41.30 | $60.86 | 1,295,200 | — | — |
| 2009-07-29 | $40.90 | $60.27 | 1,556,600 | — | — |
| 2009-07-28 | $40.04 | $59.00 | 1,948,300 | — | — |
| 2009-07-27 | $40.42 | $59.56 | 1,916,900 | — | — |
| 2009-07-24 | $40.10 | $59.09 | 1,825,900 | — | — |
| 2009-07-23 | $39.39 | $58.05 | 1,696,000 | — | — |
| 2009-07-22 | $38.48 | $56.71 | 1,320,900 | — | — |
| 2009-07-21 | $38.17 | $56.25 | 2,283,900 | — | — |
| 2009-07-20 | $38.37 | $56.54 | 1,849,500 | — | — |
| 2009-07-17 | $38.21 | $56.31 | 1,327,800 | — | — |
| 2009-07-16 | $38.09 | $56.13 | 2,742,800 | — | — |
| 2009-07-15 | $37.92 | $55.88 | 3,641,800 | — | — |
| 2009-07-14 | $37.75 | $55.63 | 1,593,600 | — | — |
| 2009-07-13 | $38.05 | $56.07 | 1,670,300 | — | — |
| 2009-07-10 | $37.31 | $54.98 | 1,035,900 | — | — |
| 2009-07-09 | $37.18 | $54.79 | 1,727,700 | — | — |
| 2009-07-08 | $37.66 | $55.50 | 1,376,100 | — | — |
| 2009-07-07 | $37.61 | $55.42 | 1,387,100 | — | — |
| 2009-07-06 | $38.35 | $56.51 | 1,180,600 | — | — |
| 2009-07-02 | $38.23 | $56.34 | 1,005,300 | — | — |
| 2009-07-01 | $38.96 | $57.41 | 1,438,700 | — | — |
| 2009-06-30 | $38.99 | $57.46 | 1,656,000 | — | — |
| 2009-06-29 | $39.06 | $57.56 | 1,560,400 | — | — |
| 2009-06-26 | $38.63 | $56.93 | 5,178,400 | — | — |
| 2009-06-25 | $39.44 | $58.12 | 2,339,400 | — | — |
| 2009-06-24 | $38.13 | $56.19 | 2,247,000 | — | — |
| 2009-06-23 | $37.43 | $55.16 | 1,381,000 | — | — |
| 2009-06-22 | $37.44 | $55.17 | 1,740,800 | — | — |
| 2009-06-19 | $37.81 | $55.72 | 1,870,300 | — | — |
| 2009-06-18 | $38.13 | $56.19 | 1,534,600 | — | — |
| 2009-06-17 | $38.24 | $56.35 | 3,076,400 | — | — |
| 2009-06-16 | $37.21 | $54.83 | 1,901,500 | — | — |
| 2009-06-15 | $38.14 | $56.20 | 1,894,100 | — | — |
| 2009-06-12 | $38.69 | $57.01 | 1,602,200 | — | — |
| 2009-06-11 | $38.42 | $56.41 | 1,646,300 | — | — |
| 2009-06-10 | $37.80 | $55.50 | 1,941,900 | — | — |
| 2009-06-09 | $38.35 | $56.31 | 1,593,600 | — | — |
| 2009-06-08 | $37.58 | $55.18 | 1,827,200 | — | — |
| 2009-06-05 | $37.40 | $54.91 | 2,064,600 | — | — |
| 2009-06-04 | $37.60 | $55.21 | 1,845,200 | — | — |
| 2009-06-03 | $37.78 | $55.47 | 2,183,500 | — | — |
| 2009-06-02 | $38.31 | $56.25 | 2,213,600 | — | — |
| 2009-06-01 | $38.55 | $56.60 | 1,593,500 | — | — |
| 2009-05-29 | $37.35 | $54.84 | 1,757,100 | — | — |
| 2009-05-28 | $36.71 | $53.90 | 1,828,900 | — | — |
| 2009-05-27 | $36.54 | $53.65 | 1,656,600 | — | — |
| 2009-05-26 | $37.67 | $55.31 | 1,256,900 | — | — |
| 2009-05-22 | $36.72 | $53.91 | 1,087,600 | — | — |
| 2009-05-21 | $36.70 | $53.89 | 1,744,600 | — | — |
| 2009-05-20 | $37.06 | $54.41 | 1,711,200 | — | — |
| 2009-05-19 | $36.58 | $53.71 | 2,099,200 | — | — |
| 2009-05-18 | $36.84 | $54.09 | 1,736,700 | — | — |
| 2009-05-15 | $36.26 | $53.24 | 2,294,300 | — | — |
| 2009-05-14 | $37.00 | $54.33 | 1,744,400 | — | — |
| 2009-05-13 | $36.62 | $53.77 | 2,056,100 | — | — |
| 2009-05-12 | $38.17 | $56.04 | 1,427,400 | — | — |
| 2009-05-11 | $37.78 | $55.47 | 2,038,500 | — | — |
| 2009-05-08 | $38.34 | $56.29 | 2,112,600 | — | — |
| 2009-05-07 | $38.62 | $56.70 | 2,145,900 | — | — |
| 2009-05-06 | $38.87 | $57.07 | 1,867,400 | — | — |
| 2009-05-05 | $39.57 | $58.10 | 1,369,100 | — | — |
| 2009-05-04 | $39.90 | $58.58 | 2,590,100 | — | — |
| 2009-05-01 | $38.10 | $55.94 | 1,631,400 | — | — |
| 2009-04-30 | $38.55 | $56.60 | 1,888,000 | — | — |
| 2009-04-29 | $38.95 | $57.19 | 1,701,600 | — | — |
| 2009-04-28 | $38.19 | $56.07 | 2,219,100 | — | — |
| 2009-04-27 | $37.41 | $54.93 | 2,254,000 | — | — |
| 2009-04-24 | $37.91 | $55.66 | 1,700,600 | — | — |
| 2009-04-23 | $37.10 | $54.47 | 2,647,500 | — | — |
| 2009-04-22 | $37.03 | $54.37 | 2,349,400 | — | — |
| 2009-04-21 | $37.49 | $55.05 | 1,863,900 | — | — |
| 2009-04-20 | $37.44 | $54.97 | 2,270,500 | — | — |
| 2009-04-17 | $37.67 | $55.31 | 1,990,100 | — | — |
| 2009-04-16 | $37.25 | $54.69 | 1,649,400 | — | — |
| 2009-04-15 | $37.39 | $54.90 | 2,031,600 | — | — |
| 2009-04-14 | $37.11 | $54.49 | 1,982,900 | — | — |
| 2009-04-13 | $36.81 | $54.05 | 1,470,200 | — | — |
| 2009-04-09 | $36.97 | $54.28 | 1,409,200 | — | — |
| 2009-04-08 | $36.15 | $53.08 | 1,369,700 | — | — |
| 2009-04-07 | $35.43 | $52.02 | 1,859,000 | — | — |
| 2009-04-06 | $35.78 | $52.53 | 1,217,700 | — | — |
| 2009-04-03 | $35.82 | $52.59 | 2,077,300 | — | — |
| 2009-04-02 | $35.33 | $51.87 | 2,764,200 | — | — |
| 2009-04-01 | $34.81 | $51.11 | 2,583,400 | — | — |
| 2009-03-31 | $34.73 | $50.99 | 2,218,100 | — | — |
| 2009-03-30 | $34.18 | $50.19 | 1,947,600 | — | — |
| 2009-03-27 | $34.25 | $50.29 | 1,662,300 | — | — |
| 2009-03-26 | $35.13 | $51.58 | 2,483,700 | — | — |
| 2009-03-25 | $34.34 | $50.42 | 3,169,100 | — | — |
| 2009-03-24 | $33.77 | $49.58 | 2,480,300 | — | — |
| 2009-03-23 | $33.96 | $49.86 | 2,231,700 | — | — |
| 2009-03-20 | $32.32 | $47.45 | 2,204,000 | — | — |
| 2009-03-19 | $32.80 | $48.16 | 2,663,700 | — | — |
| 2009-03-18 | $33.08 | $48.57 | 3,141,000 | — | — |
| 2009-03-17 | $33.00 | $48.45 | 2,927,200 | — | — |
| 2009-03-16 | $32.14 | $47.19 | 3,037,600 | — | — |
| 2009-03-13 | $32.23 | $47.32 | 2,333,300 | — | — |
| 2009-03-12 | $31.69 | $46.53 | 3,038,400 | — | — |
| 2009-03-11 | $31.10 | $45.66 | 4,420,100 | — | — |
| 2009-03-10 | $30.85 | $45.30 | 3,695,500 | — | — |
| 2009-03-09 | $29.85 | $43.83 | 3,155,700 | — | — |
| 2009-03-06 | $29.90 | $43.90 | 3,080,400 | — | — |
| 2009-03-05 | $30.10 | $43.99 | 4,383,300 | — | — |
| 2009-03-04 | $30.77 | $44.97 | 3,680,700 | — | — |
| 2009-03-03 | $30.56 | $44.66 | 2,916,300 | — | — |
| 2009-03-02 | $31.10 | $45.45 | 3,815,400 | — | — |
| 2009-02-27 | $31.78 | $46.44 | 2,737,700 | — | — |
| 2009-02-26 | $32.00 | $46.77 | 2,364,700 | — | — |
| 2009-02-25 | $32.52 | $47.53 | 2,735,200 | — | — |
| 2009-02-24 | $32.98 | $48.20 | 3,375,900 | — | — |
| 2009-02-23 | $32.04 | $46.82 | 3,014,800 | — | — |
| 2009-02-20 | $32.79 | $47.92 | 2,495,700 | — | — |
| 2009-02-19 | $33.48 | $48.93 | 3,486,600 | — | — |
| 2009-02-18 | $32.44 | $47.41 | 3,062,400 | — | — |
| 2009-02-17 | $32.74 | $47.85 | 3,211,500 | — | — |
| 2009-02-13 | $32.88 | $48.05 | 2,272,000 | — | — |
| 2009-02-12 | $32.60 | $47.64 | 7,335,100 | — | — |
| 2009-02-11 | $34.25 | $50.05 | 2,205,100 | — | — |
| 2009-02-10 | $33.96 | $49.63 | 2,336,600 | — | — |
| 2009-02-09 | $35.18 | $51.41 | 1,482,400 | — | — |
| 2009-02-06 | $35.78 | $52.29 | 1,868,000 | — | — |
| 2009-02-05 | $34.81 | $50.87 | 1,712,200 | — | — |
| 2009-02-04 | $34.18 | $49.95 | 2,014,800 | — | — |
| 2009-02-03 | $34.07 | $49.79 | 2,313,800 | — | — |
| 2009-02-02 | $33.82 | $49.43 | 2,292,100 | — | — |
| 2009-01-30 | $33.96 | $49.63 | 2,542,500 | — | — |
| 2009-01-29 | $34.71 | $50.73 | 1,553,700 | — | — |
| 2009-01-28 | $35.26 | $51.53 | 1,818,000 | — | — |
| 2009-01-27 | $34.74 | $50.77 | 2,068,800 | — | — |
| 2009-01-26 | $34.72 | $50.74 | 2,596,200 | — | — |
| 2009-01-23 | $34.97 | $51.11 | 3,091,400 | — | — |
| 2009-01-22 | $35.48 | $51.85 | 2,308,800 | — | — |
| 2009-01-21 | $36.37 | $53.15 | 2,260,600 | — | — |
| 2009-01-20 | $34.87 | $50.96 | 1,909,000 | — | — |
| 2009-01-16 | $36.60 | $53.49 | 2,851,900 | — | — |
| 2009-01-15 | $35.52 | $51.91 | 5,758,800 | — | — |
| 2009-01-14 | $33.01 | $48.24 | 2,252,700 | — | — |
| 2009-01-13 | $33.80 | $49.40 | 2,380,900 | — | — |
| 2009-01-12 | $33.57 | $49.06 | 2,146,000 | — | — |
| 2009-01-09 | $33.51 | $48.97 | 2,139,600 | — | — |
| 2009-01-08 | $34.02 | $49.72 | 2,592,600 | — | — |
| 2009-01-07 | $34.33 | $50.17 | 3,624,400 | — | — |
| 2009-01-06 | $34.40 | $50.27 | 2,537,500 | — | — |
| 2009-01-05 | $35.15 | $51.37 | 2,352,300 | — | — |
| 2009-01-02 | $35.83 | $52.36 | 1,197,000 | — | — |