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
- 1970-01-02 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 | $45.43 | $718.14 | 1,269,700 | — | — |
| 2009-12-30 | $46.13 | $729.21 | 959,700 | — | — |
| 2009-12-29 | $46.08 | $728.42 | 789,300 | — | — |
| 2009-12-28 | $45.89 | $725.42 | 893,300 | — | — |
| 2009-12-24 | $45.86 | $724.94 | 500,000 | — | — |
| 2009-12-23 | $45.45 | $718.46 | 1,574,100 | — | — |
| 2009-12-22 | $45.58 | $720.52 | 1,617,300 | — | — |
| 2009-12-21 | $45.72 | $722.73 | 1,670,500 | — | — |
| 2009-12-18 | $45.37 | $717.20 | 3,426,900 | — | — |
| 2009-12-17 | $45.41 | $717.83 | 3,025,300 | — | — |
| 2009-12-16 | $44.95 | $710.56 | 2,116,400 | — | — |
| 2009-12-15 | $45.03 | $711.82 | 1,778,300 | — | — |
| 2009-12-14 | $45.26 | $715.46 | 1,623,900 | — | — |
| 2009-12-11 | $45.18 | $714.19 | 1,784,600 | — | — |
| 2009-12-10 | $44.65 | $705.81 | 1,560,700 | — | — |
| 2009-12-09 | $44.18 | $698.39 | 1,377,400 | — | — |
| 2009-12-08 | $44.01 | $695.70 | 2,568,400 | — | — |
| 2009-12-07 | $44.39 | $701.70 | 2,352,200 | — | — |
| 2009-12-04 | $44.05 | $696.33 | 3,082,600 | — | — |
| 2009-12-03 | $44.37 | $701.39 | 4,220,800 | — | — |
| 2009-12-02 | $43.93 | $694.43 | 2,212,800 | — | — |
| 2009-12-01 | $43.31 | $684.63 | 5,469,100 | — | — |
| 2009-11-30 | $42.91 | $678.31 | 2,187,800 | — | — |
| 2009-11-27 | $42.44 | $670.88 | 885,000 | — | — |
| 2009-11-25 | $42.91 | $678.31 | 1,568,900 | — | — |
| 2009-11-24 | $42.55 | $672.62 | 2,450,000 | — | — |
| 2009-11-23 | $42.46 | $671.20 | 1,683,200 | — | — |
| 2009-11-20 | $41.90 | $662.34 | 2,048,600 | — | — |
| 2009-11-19 | $41.80 | $660.76 | 1,844,800 | — | — |
| 2009-11-18 | $42.13 | $665.98 | 1,656,000 | — | — |
| 2009-11-17 | $42.09 | $665.35 | 1,514,000 | — | — |
| 2009-11-16 | $41.85 | $661.55 | 2,303,100 | — | — |
| 2009-11-13 | $42.46 | $661.87 | 2,025,800 | — | — |
| 2009-11-12 | $42.17 | $657.35 | 2,228,300 | — | — |
| 2009-11-11 | $42.47 | $662.03 | 2,172,200 | — | — |
| 2009-11-10 | $42.46 | $661.87 | 1,639,700 | — | — |
| 2009-11-09 | $42.21 | $657.97 | 1,640,500 | — | — |
| 2009-11-06 | $41.53 | $647.37 | 1,908,500 | — | — |
| 2009-11-05 | $41.55 | $647.68 | 1,679,600 | — | — |
| 2009-11-04 | $40.95 | $638.33 | 1,758,700 | — | — |
| 2009-11-03 | $40.88 | $637.24 | 2,071,700 | — | — |
| 2009-11-02 | $41.18 | $641.92 | 2,445,100 | — | — |
| 2009-10-30 | $40.68 | $634.12 | 2,905,000 | — | — |
| 2009-10-29 | $41.32 | $644.10 | 2,112,400 | — | — |
| 2009-10-28 | $41.18 | $641.92 | 2,984,000 | — | — |
| 2009-10-27 | $41.34 | $644.41 | 2,544,200 | — | — |
| 2009-10-26 | $41.33 | $644.25 | 2,531,700 | — | — |
| 2009-10-23 | $41.81 | $651.74 | 2,332,000 | — | — |
| 2009-10-22 | $41.78 | $651.27 | 1,589,200 | — | — |
| 2009-10-21 | $41.52 | $647.22 | 2,894,000 | — | — |
| 2009-10-20 | $41.67 | $649.55 | 1,510,200 | — | — |
| 2009-10-19 | $41.88 | $652.83 | 2,094,800 | — | — |
| 2009-10-16 | $41.33 | $644.25 | 1,950,600 | — | — |
| 2009-10-15 | $41.20 | $642.23 | 1,395,300 | — | — |
| 2009-10-14 | $40.95 | $638.33 | 1,688,700 | — | — |
| 2009-10-13 | $40.96 | $638.49 | 1,639,900 | — | — |
| 2009-10-12 | $41.49 | $646.75 | 1,216,300 | — | — |
| 2009-10-09 | $41.09 | $640.51 | 1,022,900 | — | — |
| 2009-10-08 | $40.91 | $637.71 | 1,625,700 | — | — |
| 2009-10-07 | $40.94 | $638.18 | 997,800 | — | — |
| 2009-10-06 | $40.96 | $638.49 | 1,314,300 | — | — |
| 2009-10-05 | $40.88 | $637.24 | 1,580,300 | — | — |
| 2009-10-02 | $40.35 | $628.98 | 2,055,600 | — | — |
| 2009-10-01 | $40.76 | $635.37 | 2,838,100 | — | — |
| 2009-09-30 | $40.94 | $638.18 | 2,005,600 | — | — |
| 2009-09-29 | $41.29 | $643.63 | 1,229,000 | — | — |
| 2009-09-28 | $41.41 | $645.50 | 956,500 | — | — |
| 2009-09-25 | $41.07 | $640.20 | 1,149,700 | — | — |
| 2009-09-24 | $40.99 | $638.95 | 1,649,800 | — | — |
| 2009-09-23 | $40.97 | $638.64 | 2,003,900 | — | — |
| 2009-09-22 | $41.17 | $641.76 | 1,349,900 | — | — |
| 2009-09-21 | $41.35 | $644.57 | 1,061,500 | — | — |
| 2009-09-18 | $41.48 | $646.59 | 2,156,900 | — | — |
| 2009-09-17 | $41.03 | $639.58 | 2,098,400 | — | — |
| 2009-09-16 | $41.06 | $640.05 | 2,614,200 | — | — |
| 2009-09-15 | $40.85 | $636.77 | 2,225,600 | — | — |
| 2009-09-14 | $40.26 | $627.58 | 2,448,400 | — | — |
| 2009-09-11 | $39.63 | $617.76 | 1,981,600 | — | — |
| 2009-09-10 | $39.94 | $622.59 | 1,373,800 | — | — |
| 2009-09-09 | $39.89 | $621.81 | 1,674,900 | — | — |
| 2009-09-08 | $39.80 | $620.41 | 1,432,100 | — | — |
| 2009-09-04 | $39.87 | $621.50 | 1,020,900 | — | — |
| 2009-09-03 | $39.74 | $619.47 | 1,649,400 | — | — |
| 2009-09-02 | $39.61 | $617.44 | 1,967,300 | — | — |
| 2009-09-01 | $40.12 | $625.39 | 1,637,500 | — | — |
| 2009-08-31 | $40.19 | $626.48 | 1,562,400 | — | — |
| 2009-08-28 | $40.39 | $629.60 | 1,069,900 | — | — |
| 2009-08-27 | $40.54 | $631.94 | 1,670,900 | — | — |
| 2009-08-26 | $40.39 | $629.60 | 1,509,200 | — | — |
| 2009-08-25 | $40.43 | $630.23 | 1,340,200 | — | — |
| 2009-08-24 | $40.58 | $632.56 | 1,589,700 | — | — |
| 2009-08-21 | $40.50 | $631.32 | 2,250,300 | — | — |
| 2009-08-20 | $39.72 | $619.16 | 1,808,000 | — | — |
| 2009-08-19 | $39.37 | $613.70 | 2,439,700 | — | — |
| 2009-08-18 | $39.29 | $612.46 | 2,103,600 | — | — |
| 2009-08-17 | $39.35 | $613.39 | 2,521,600 | — | — |
| 2009-08-14 | $40.64 | $624.30 | 1,648,100 | — | — |
| 2009-08-13 | $40.47 | $621.69 | 2,037,500 | — | — |
| 2009-08-12 | $40.50 | $622.15 | 2,140,300 | — | — |
| 2009-08-11 | $40.19 | $617.39 | 1,335,300 | — | — |
| 2009-08-10 | $39.98 | $614.16 | 1,035,800 | — | — |
| 2009-08-07 | $39.86 | $612.32 | 1,528,600 | — | — |
| 2009-08-06 | $39.55 | $607.56 | 1,234,800 | — | — |
| 2009-08-05 | $39.64 | $608.94 | 1,990,100 | — | — |
| 2009-08-04 | $39.50 | $606.79 | 1,853,100 | — | — |
| 2009-08-03 | $39.56 | $607.71 | 1,619,800 | — | — |
| 2009-07-31 | $39.36 | $604.64 | 1,507,500 | — | — |
| 2009-07-30 | $39.49 | $606.64 | 1,456,200 | — | — |
| 2009-07-29 | $39.22 | $602.49 | 1,476,400 | — | — |
| 2009-07-28 | $39.07 | $600.18 | 1,684,500 | — | — |
| 2009-07-27 | $39.24 | $602.80 | 1,433,400 | — | — |
| 2009-07-24 | $39.01 | $599.26 | 1,686,200 | — | — |
| 2009-07-23 | $38.67 | $594.04 | 1,983,900 | — | — |
| 2009-07-22 | $37.84 | $581.29 | 1,417,200 | — | — |
| 2009-07-21 | $37.92 | $582.52 | 1,532,200 | — | — |
| 2009-07-20 | $37.61 | $577.76 | 1,303,500 | — | — |
| 2009-07-17 | $37.39 | $574.38 | 2,426,800 | — | — |
| 2009-07-16 | $37.69 | $578.98 | 1,634,300 | — | — |
| 2009-07-15 | $37.82 | $580.98 | 2,420,900 | — | — |
| 2009-07-14 | $37.38 | $574.22 | 1,551,200 | — | — |
| 2009-07-13 | $37.14 | $570.54 | 1,687,700 | — | — |
| 2009-07-10 | $36.63 | $562.70 | 1,297,600 | — | — |
| 2009-07-09 | $36.76 | $564.70 | 1,908,500 | — | — |
| 2009-07-08 | $37.01 | $568.54 | 1,797,700 | — | — |
| 2009-07-07 | $36.96 | $567.77 | 1,265,000 | — | — |
| 2009-07-06 | $37.53 | $576.53 | 2,066,100 | — | — |
| 2009-07-02 | $37.28 | $572.69 | 1,704,500 | — | — |
| 2009-07-01 | $37.80 | $580.67 | 1,711,900 | — | — |
| 2009-06-30 | $37.42 | $574.84 | 3,169,800 | — | — |
| 2009-06-29 | $37.53 | $576.53 | 1,511,700 | — | — |
| 2009-06-26 | $37.04 | $569.00 | 1,518,100 | — | — |
| 2009-06-25 | $37.14 | $570.54 | 2,370,600 | — | — |
| 2009-06-24 | $36.44 | $559.78 | 2,278,300 | — | — |
| 2009-06-23 | $36.26 | $557.02 | 3,050,300 | — | — |
| 2009-06-22 | $37.03 | $568.85 | 2,456,600 | — | — |
| 2009-06-19 | $36.79 | $565.16 | 2,710,600 | — | — |
| 2009-06-18 | $37.33 | $573.45 | 1,480,600 | — | — |
| 2009-06-17 | $36.78 | $565.01 | 2,444,500 | — | — |
| 2009-06-16 | $36.44 | $559.78 | 2,333,100 | — | — |
| 2009-06-15 | $36.56 | $561.63 | 1,763,600 | — | — |
| 2009-06-12 | $37.08 | $569.61 | 1,755,200 | — | — |
| 2009-06-11 | $36.68 | $563.47 | 2,828,600 | — | — |
| 2009-06-10 | $35.92 | $551.79 | 3,181,700 | — | — |
| 2009-06-09 | $35.44 | $544.42 | 1,845,600 | — | — |
| 2009-06-08 | $35.81 | $550.10 | 1,678,600 | — | — |
| 2009-06-05 | $35.78 | $549.64 | 2,277,500 | — | — |
| 2009-06-04 | $35.54 | $545.96 | 1,521,100 | — | — |
| 2009-06-03 | $35.52 | $545.65 | 2,169,900 | — | — |
| 2009-06-02 | $35.84 | $550.57 | 2,369,300 | — | — |
| 2009-06-01 | $36.23 | $556.56 | 2,240,900 | — | — |
| 2009-05-29 | $35.46 | $544.73 | 2,032,700 | — | — |
| 2009-05-28 | $35.41 | $543.96 | 2,131,400 | — | — |
| 2009-05-27 | $34.76 | $533.97 | 2,114,900 | — | — |
| 2009-05-26 | $35.66 | $547.80 | 2,644,600 | — | — |
| 2009-05-22 | $34.60 | $531.52 | 1,771,000 | — | — |
| 2009-05-21 | $34.50 | $529.98 | 3,033,600 | — | — |
| 2009-05-20 | $34.87 | $535.66 | 2,598,300 | — | — |
| 2009-05-19 | $35.23 | $541.19 | 2,647,900 | — | — |
| 2009-05-18 | $34.85 | $535.36 | 2,881,300 | — | — |
| 2009-05-15 | $34.86 | $535.51 | 3,973,000 | — | — |
| 2009-05-14 | $35.02 | $537.97 | 3,755,800 | — | — |
| 2009-05-13 | $35.26 | $541.66 | 6,034,000 | — | — |
| 2009-05-12 | $36.46 | $560.09 | 3,194,900 | — | — |
| 2009-05-11 | $36.42 | $559.48 | 3,212,900 | — | — |
| 2009-05-08 | $37.58 | $568.23 | 3,066,500 | — | — |
| 2009-05-07 | $37.31 | $564.15 | 4,585,000 | — | — |
| 2009-05-06 | $37.04 | $560.07 | 3,251,600 | — | — |
| 2009-05-05 | $37.43 | $565.96 | 2,256,300 | — | — |
| 2009-05-04 | $37.36 | $564.91 | 2,946,500 | — | — |
| 2009-05-01 | $37.37 | $565.06 | 2,274,000 | — | — |
| 2009-04-30 | $37.13 | $561.43 | 3,110,600 | — | — |
| 2009-04-29 | $37.56 | $567.93 | 2,603,700 | — | — |
| 2009-04-28 | $37.68 | $569.74 | 2,482,500 | — | — |
| 2009-04-27 | $37.61 | $568.69 | 2,382,200 | — | — |
| 2009-04-24 | $37.45 | $566.27 | 2,728,500 | — | — |
| 2009-04-23 | $37.48 | $566.72 | 3,090,800 | — | — |
| 2009-04-22 | $37.58 | $568.23 | 4,541,400 | — | — |
| 2009-04-21 | $38.27 | $578.67 | 2,838,500 | — | — |
| 2009-04-20 | $38.43 | $581.08 | 1,552,700 | — | — |
| 2009-04-17 | $38.76 | $586.07 | 1,843,500 | — | — |
| 2009-04-16 | $38.56 | $583.05 | 1,593,800 | — | — |
| 2009-04-15 | $38.69 | $585.02 | 1,103,000 | — | — |
| 2009-04-14 | $38.34 | $579.72 | 1,539,600 | — | — |
| 2009-04-13 | $38.90 | $588.19 | 2,141,000 | — | — |
| 2009-04-09 | $38.89 | $588.04 | 2,001,300 | — | — |
| 2009-04-08 | $38.94 | $588.80 | 1,738,600 | — | — |
| 2009-04-07 | $38.70 | $585.17 | 2,412,700 | — | — |
| 2009-04-06 | $39.10 | $591.21 | 2,068,000 | — | — |
| 2009-04-03 | $39.25 | $593.48 | 2,773,000 | — | — |
| 2009-04-02 | $39.21 | $592.88 | 2,995,300 | — | — |
| 2009-04-01 | $39.39 | $595.60 | 2,514,200 | — | — |
| 2009-03-31 | $39.61 | $598.93 | 4,511,400 | — | — |
| 2009-03-30 | $38.75 | $585.92 | 3,414,900 | — | — |
| 2009-03-27 | $38.38 | $580.33 | 3,044,800 | — | — |
| 2009-03-26 | $38.78 | $586.38 | 2,700,200 | — | — |
| 2009-03-25 | $38.25 | $578.36 | 1,720,600 | — | — |
| 2009-03-24 | $38.07 | $575.64 | 2,026,900 | — | — |
| 2009-03-23 | $38.96 | $589.10 | 2,171,400 | — | — |
| 2009-03-20 | $37.79 | $571.41 | 2,932,500 | — | — |
| 2009-03-19 | $38.02 | $574.88 | 2,248,300 | — | — |
| 2009-03-18 | $38.20 | $577.61 | 3,863,900 | — | — |
| 2009-03-17 | $36.54 | $552.51 | 1,895,700 | — | — |
| 2009-03-16 | $35.93 | $543.28 | 2,442,000 | — | — |
| 2009-03-13 | $35.06 | $530.13 | 1,895,100 | — | — |
| 2009-03-12 | $34.70 | $524.68 | 1,888,300 | — | — |
| 2009-03-11 | $34.21 | $517.28 | 2,538,500 | — | — |
| 2009-03-10 | $33.89 | $512.44 | 3,031,400 | — | — |
| 2009-03-09 | $32.70 | $494.44 | 2,466,000 | — | — |
| 2009-03-06 | $33.94 | $513.19 | 3,526,400 | — | — |
| 2009-03-05 | $33.62 | $508.35 | 2,659,200 | — | — |
| 2009-03-04 | $34.42 | $520.45 | 2,306,800 | — | — |
| 2009-03-03 | $33.90 | $512.59 | 2,749,200 | — | — |
| 2009-03-02 | $35.24 | $532.85 | 2,548,100 | — | — |
| 2009-02-27 | $36.21 | $547.52 | 2,716,900 | — | — |
| 2009-02-26 | $36.53 | $552.35 | 2,864,500 | — | — |
| 2009-02-25 | $36.84 | $557.04 | 3,240,400 | — | — |
| 2009-02-24 | $37.46 | $566.42 | 2,341,700 | — | — |
| 2009-02-23 | $37.02 | $559.76 | 1,972,300 | — | — |
| 2009-02-20 | $37.54 | $567.63 | 2,332,000 | — | — |
| 2009-02-19 | $37.98 | $574.28 | 1,763,700 | — | — |
| 2009-02-18 | $37.74 | $570.65 | 2,193,800 | — | — |
| 2009-02-17 | $38.12 | $576.40 | 2,652,600 | — | — |
| 2009-02-13 | $39.37 | $595.30 | 2,146,400 | — | — |
| 2009-02-12 | $40.19 | $598.78 | 2,492,300 | — | — |
| 2009-02-11 | $40.26 | $599.82 | 1,584,300 | — | — |
| 2009-02-10 | $40.20 | $598.92 | 2,074,400 | — | — |
| 2009-02-09 | $41.19 | $613.67 | 2,162,100 | — | — |
| 2009-02-06 | $41.28 | $615.01 | 2,267,500 | — | — |
| 2009-02-05 | $41.22 | $614.12 | 2,004,500 | — | — |
| 2009-02-04 | $41.06 | $611.74 | 2,095,900 | — | — |
| 2009-02-03 | $41.03 | $611.29 | 1,788,700 | — | — |
| 2009-02-02 | $40.61 | $605.03 | 2,111,500 | — | — |
| 2009-01-30 | $40.75 | $607.12 | 2,163,900 | — | — |
| 2009-01-29 | $41.12 | $612.63 | 1,625,900 | — | — |
| 2009-01-28 | $41.18 | $613.52 | 1,971,000 | — | — |
| 2009-01-27 | $41.39 | $616.65 | 1,897,500 | — | — |
| 2009-01-26 | $41.05 | $611.59 | 2,710,400 | — | — |
| 2009-01-23 | $40.05 | $596.69 | 2,985,900 | — | — |
| 2009-01-22 | $40.05 | $596.69 | 3,807,200 | — | — |
| 2009-01-21 | $40.04 | $596.54 | 2,512,800 | — | — |
| 2009-01-20 | $39.50 | $588.50 | 3,068,400 | — | — |
| 2009-01-16 | $40.07 | $596.99 | 2,479,100 | — | — |
| 2009-01-15 | $39.76 | $592.37 | 1,804,500 | — | — |
| 2009-01-14 | $39.40 | $587.01 | 2,981,900 | — | — |
| 2009-01-13 | $39.58 | $589.69 | 2,748,000 | — | — |
| 2009-01-12 | $40.29 | $600.26 | 3,355,400 | — | — |
| 2009-01-09 | $39.66 | $590.88 | 2,696,700 | — | — |
| 2009-01-08 | $39.46 | $587.90 | 2,633,300 | — | — |
| 2009-01-07 | $39.05 | $581.79 | 2,053,100 | — | — |
| 2009-01-06 | $39.13 | $582.98 | 1,451,300 | — | — |
| 2009-01-05 | $39.47 | $588.05 | 2,185,400 | — | — |
| 2009-01-02 | $39.26 | $584.92 | 1,519,800 | — | — |