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
- 1973-05-03 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 | $34.78 | $318.87 | 1,289,700 | — | — |
| 2009-12-30 | $35.33 | $323.92 | 947,900 | — | — |
| 2009-12-29 | $35.46 | $325.11 | 1,599,700 | — | — |
| 2009-12-28 | $35.77 | $325.06 | 1,361,000 | — | — |
| 2009-12-24 | $35.67 | $324.15 | 476,500 | — | — |
| 2009-12-23 | $35.30 | $320.79 | 1,510,100 | — | — |
| 2009-12-22 | $35.22 | $320.06 | 2,108,100 | — | — |
| 2009-12-21 | $35.56 | $323.15 | 1,451,600 | — | — |
| 2009-12-18 | $35.36 | $321.34 | 3,618,500 | — | — |
| 2009-12-17 | $35.43 | $321.97 | 2,693,400 | — | — |
| 2009-12-16 | $35.58 | $323.34 | 2,793,200 | — | — |
| 2009-12-15 | $36.12 | $328.24 | 1,497,200 | — | — |
| 2009-12-14 | $36.39 | $330.70 | 2,005,300 | — | — |
| 2009-12-11 | $36.24 | $329.33 | 2,263,000 | — | — |
| 2009-12-10 | $35.50 | $322.61 | 1,834,900 | — | — |
| 2009-12-09 | $34.97 | $317.79 | 1,696,400 | — | — |
| 2009-12-08 | $34.82 | $316.43 | 1,919,700 | — | — |
| 2009-12-07 | $34.99 | $317.97 | 1,445,700 | — | — |
| 2009-12-04 | $34.84 | $316.61 | 2,109,400 | — | — |
| 2009-12-03 | $35.04 | $318.43 | 2,237,900 | — | — |
| 2009-12-02 | $35.18 | $319.70 | 2,387,300 | — | — |
| 2009-12-01 | $34.60 | $314.43 | 3,167,500 | — | — |
| 2009-11-30 | $34.05 | $309.43 | 1,867,200 | — | — |
| 2009-11-27 | $33.81 | $307.25 | 1,282,900 | — | — |
| 2009-11-25 | $34.34 | $312.07 | 1,213,700 | — | — |
| 2009-11-24 | $34.09 | $309.80 | 2,613,800 | — | — |
| 2009-11-23 | $33.75 | $306.71 | 1,918,800 | — | — |
| 2009-11-20 | $33.04 | $300.25 | 2,045,000 | — | — |
| 2009-11-19 | $32.91 | $299.07 | 2,078,600 | — | — |
| 2009-11-18 | $33.40 | $303.53 | 1,226,000 | — | — |
| 2009-11-17 | $33.56 | $304.98 | 1,307,400 | — | — |
| 2009-11-16 | $33.60 | $305.34 | 2,461,500 | — | — |
| 2009-11-13 | $33.32 | $302.80 | 2,699,900 | — | — |
| 2009-11-12 | $33.24 | $302.07 | 2,442,100 | — | — |
| 2009-11-11 | $33.92 | $308.25 | 2,438,600 | — | — |
| 2009-11-10 | $34.19 | $310.70 | 2,671,200 | — | — |
| 2009-11-09 | $33.87 | $307.80 | 3,211,100 | — | — |
| 2009-11-06 | $33.19 | $301.62 | 3,949,400 | — | — |
| 2009-11-05 | $32.18 | $292.44 | 2,027,700 | — | — |
| 2009-11-04 | $31.71 | $288.17 | 1,889,500 | — | — |
| 2009-11-03 | $31.63 | $287.44 | 1,821,800 | — | — |
| 2009-11-02 | $31.89 | $289.80 | 2,724,200 | — | — |
| 2009-10-30 | $31.82 | $289.17 | 3,012,300 | — | — |
| 2009-10-29 | $32.12 | $291.89 | 2,161,900 | — | — |
| 2009-10-28 | $31.94 | $290.26 | 2,321,800 | — | — |
| 2009-10-27 | $32.35 | $293.98 | 2,308,900 | — | — |
| 2009-10-26 | $32.38 | $294.26 | 1,950,900 | — | — |
| 2009-10-23 | $32.64 | $296.62 | 1,612,200 | — | — |
| 2009-10-22 | $33.19 | $301.62 | 2,216,900 | — | — |
| 2009-10-21 | $33.08 | $300.62 | 2,386,700 | — | — |
| 2009-10-20 | $33.14 | $301.16 | 1,927,600 | — | — |
| 2009-10-19 | $33.89 | $307.98 | 1,270,700 | — | — |
| 2009-10-16 | $33.50 | $304.43 | 1,876,200 | — | — |
| 2009-10-15 | $33.45 | $303.98 | 1,804,600 | — | — |
| 2009-10-14 | $33.06 | $300.44 | 2,477,100 | — | — |
| 2009-10-13 | $32.83 | $298.35 | 1,967,600 | — | — |
| 2009-10-12 | $33.47 | $304.16 | 1,483,000 | — | — |
| 2009-10-09 | $33.10 | $300.80 | 1,715,000 | — | — |
| 2009-10-08 | $33.05 | $300.34 | 2,115,300 | — | — |
| 2009-10-07 | $33.31 | $302.71 | 1,480,000 | — | — |
| 2009-10-06 | $33.47 | $304.16 | 2,119,600 | — | — |
| 2009-10-05 | $32.87 | $298.71 | 3,087,800 | — | — |
| 2009-10-02 | $32.52 | $295.53 | 2,127,700 | — | — |
| 2009-10-01 | $33.00 | $299.89 | 2,399,700 | — | — |
| 2009-09-30 | $33.58 | $305.16 | 3,016,300 | — | — |
| 2009-09-29 | $33.95 | $308.52 | 1,811,400 | — | — |
| 2009-09-28 | $34.07 | $309.61 | 1,343,200 | — | — |
| 2009-09-25 | $34.14 | $307.43 | 1,922,200 | — | — |
| 2009-09-24 | $34.35 | $309.32 | 2,069,000 | — | — |
| 2009-09-23 | $34.04 | $306.53 | 2,604,800 | — | — |
| 2009-09-22 | $34.50 | $310.67 | 2,446,500 | — | — |
| 2009-09-21 | $34.55 | $311.13 | 2,439,500 | — | — |
| 2009-09-18 | $34.99 | $315.09 | 3,285,100 | — | — |
| 2009-09-17 | $34.61 | $311.67 | 2,889,500 | — | — |
| 2009-09-16 | $35.01 | $315.27 | 3,011,300 | — | — |
| 2009-09-15 | $34.26 | $308.51 | 2,240,000 | — | — |
| 2009-09-14 | $33.92 | $305.45 | 1,735,000 | — | — |
| 2009-09-11 | $33.55 | $302.12 | 2,260,100 | — | — |
| 2009-09-10 | $33.67 | $303.20 | 2,400,300 | — | — |
| 2009-09-09 | $33.22 | $299.15 | 1,932,100 | — | — |
| 2009-09-08 | $33.31 | $299.96 | 2,780,100 | — | — |
| 2009-09-04 | $33.12 | $298.25 | 1,970,300 | — | — |
| 2009-09-03 | $32.84 | $295.73 | 2,261,500 | — | — |
| 2009-09-02 | $32.86 | $295.91 | 2,028,700 | — | — |
| 2009-09-01 | $33.11 | $298.16 | 2,589,100 | — | — |
| 2009-08-31 | $33.41 | $300.86 | 1,954,000 | — | — |
| 2009-08-28 | $33.70 | $303.47 | 1,999,800 | — | — |
| 2009-08-27 | $33.66 | $303.11 | 2,458,700 | — | — |
| 2009-08-26 | $34.07 | $306.80 | 2,338,300 | — | — |
| 2009-08-25 | $33.84 | $304.73 | 2,164,700 | — | — |
| 2009-08-24 | $33.87 | $305.00 | 2,848,300 | — | — |
| 2009-08-21 | $34.00 | $306.17 | 4,923,900 | — | — |
| 2009-08-20 | $32.41 | $291.85 | 2,486,600 | — | — |
| 2009-08-19 | $32.30 | $290.86 | 2,320,500 | — | — |
| 2009-08-18 | $32.03 | $288.43 | 2,559,900 | — | — |
| 2009-08-17 | $31.68 | $285.28 | 2,502,200 | — | — |
| 2009-08-14 | $32.24 | $290.32 | 2,600,900 | — | — |
| 2009-08-13 | $31.61 | $284.65 | 3,213,700 | — | — |
| 2009-08-12 | $32.04 | $288.52 | 2,799,100 | — | — |
| 2009-08-11 | $31.50 | $283.66 | 2,114,800 | — | — |
| 2009-08-10 | $31.82 | $286.54 | 1,909,900 | — | — |
| 2009-08-07 | $31.80 | $286.36 | 3,841,000 | — | — |
| 2009-08-06 | $31.30 | $281.86 | 4,259,900 | — | — |
| 2009-08-05 | $31.20 | $280.96 | 4,331,600 | — | — |
| 2009-08-04 | $31.76 | $286.00 | 4,286,900 | — | — |
| 2009-08-03 | $32.31 | $290.95 | 2,423,700 | — | — |
| 2009-07-31 | $32.32 | $291.04 | 2,348,400 | — | — |
| 2009-07-30 | $32.75 | $294.92 | 2,339,500 | — | — |
| 2009-07-29 | $32.27 | $290.59 | 2,181,300 | — | — |
| 2009-07-28 | $32.54 | $293.02 | 2,295,900 | — | — |
| 2009-07-27 | $33.04 | $297.53 | 1,928,300 | — | — |
| 2009-07-24 | $32.93 | $296.54 | 3,058,500 | — | — |
| 2009-07-23 | $32.11 | $289.15 | 2,978,400 | — | — |
| 2009-07-22 | $31.18 | $280.78 | 1,779,500 | — | — |
| 2009-07-21 | $31.48 | $283.48 | 1,612,100 | — | — |
| 2009-07-20 | $31.18 | $280.78 | 1,902,900 | — | — |
| 2009-07-17 | $31.03 | $279.43 | 1,508,600 | — | — |
| 2009-07-16 | $31.45 | $283.21 | 1,458,500 | — | — |
| 2009-07-15 | $31.43 | $283.03 | 1,801,800 | — | — |
| 2009-07-14 | $30.64 | $275.92 | 1,696,300 | — | — |
| 2009-07-13 | $30.62 | $275.74 | 1,960,100 | — | — |
| 2009-07-10 | $30.09 | $270.96 | 1,474,000 | — | — |
| 2009-07-09 | $30.13 | $271.32 | 2,226,000 | — | — |
| 2009-07-08 | $30.16 | $271.59 | 2,476,600 | — | — |
| 2009-07-07 | $30.51 | $274.74 | 2,896,700 | — | — |
| 2009-07-06 | $31.40 | $282.76 | 2,883,200 | — | — |
| 2009-07-02 | $30.62 | $275.74 | 2,183,100 | — | — |
| 2009-07-01 | $31.86 | $286.90 | 2,240,100 | — | — |
| 2009-06-30 | $31.46 | $283.30 | 3,003,700 | — | — |
| 2009-06-29 | $31.87 | $286.99 | 2,299,400 | — | — |
| 2009-06-26 | $31.29 | $281.77 | 2,581,200 | — | — |
| 2009-06-25 | $31.74 | $283.03 | 3,122,700 | — | — |
| 2009-06-24 | $31.64 | $282.14 | 2,339,900 | — | — |
| 2009-06-23 | $31.50 | $280.89 | 2,870,100 | — | — |
| 2009-06-22 | $31.90 | $284.46 | 3,798,000 | — | — |
| 2009-06-19 | $31.65 | $282.23 | 3,497,100 | — | — |
| 2009-06-18 | $31.77 | $283.30 | 2,707,500 | — | — |
| 2009-06-17 | $31.23 | $278.48 | 2,051,000 | — | — |
| 2009-06-16 | $31.44 | $280.35 | 2,292,700 | — | — |
| 2009-06-15 | $31.67 | $282.40 | 3,358,500 | — | — |
| 2009-06-12 | $32.49 | $289.72 | 3,656,800 | — | — |
| 2009-06-11 | $31.81 | $283.65 | 5,066,600 | — | — |
| 2009-06-10 | $30.55 | $272.42 | 3,112,000 | — | — |
| 2009-06-09 | $29.79 | $265.64 | 3,142,000 | — | — |
| 2009-06-08 | $29.84 | $266.09 | 2,358,100 | — | — |
| 2009-06-05 | $29.79 | $265.64 | 3,727,100 | — | — |
| 2009-06-04 | $29.59 | $263.86 | 2,511,900 | — | — |
| 2009-06-03 | $29.32 | $261.45 | 3,455,500 | — | — |
| 2009-06-02 | $29.95 | $267.07 | 3,600,800 | — | — |
| 2009-06-01 | $30.18 | $269.12 | 4,507,800 | — | — |
| 2009-05-29 | $29.24 | $260.74 | 3,206,900 | — | — |
| 2009-05-28 | $29.14 | $259.84 | 3,045,300 | — | — |
| 2009-05-27 | $28.77 | $256.55 | 2,074,000 | — | — |
| 2009-05-26 | $29.47 | $262.79 | 2,595,700 | — | — |
| 2009-05-22 | $28.80 | $256.81 | 1,633,000 | — | — |
| 2009-05-21 | $28.66 | $255.56 | 3,142,700 | — | — |
| 2009-05-20 | $28.94 | $258.06 | 3,372,700 | — | — |
| 2009-05-19 | $29.10 | $259.49 | 4,168,400 | — | — |
| 2009-05-18 | $28.30 | $252.35 | 4,288,100 | — | — |
| 2009-05-15 | $28.36 | $252.89 | 4,331,600 | — | — |
| 2009-05-14 | $29.32 | $261.45 | 2,352,400 | — | — |
| 2009-05-13 | $29.26 | $260.91 | 2,607,800 | — | — |
| 2009-05-12 | $29.74 | $265.20 | 2,571,800 | — | — |
| 2009-05-11 | $29.85 | $266.18 | 1,897,800 | — | — |
| 2009-05-08 | $30.27 | $269.92 | 3,342,800 | — | — |
| 2009-05-07 | $29.79 | $265.64 | 2,761,200 | — | — |
| 2009-05-06 | $29.81 | $265.82 | 2,710,800 | — | — |
| 2009-05-05 | $29.68 | $264.66 | 2,605,300 | — | — |
| 2009-05-04 | $29.61 | $264.04 | 2,837,200 | — | — |
| 2009-05-01 | $29.30 | $261.27 | 2,428,600 | — | — |
| 2009-04-30 | $28.51 | $254.23 | 2,620,400 | — | — |
| 2009-04-29 | $28.64 | $255.39 | 1,519,100 | — | — |
| 2009-04-28 | $28.20 | $251.46 | 1,757,300 | — | — |
| 2009-04-27 | $28.23 | $251.73 | 2,108,900 | — | — |
| 2009-04-24 | $28.16 | $251.11 | 3,461,300 | — | — |
| 2009-04-23 | $28.00 | $249.68 | 2,242,700 | — | — |
| 2009-04-22 | $27.73 | $247.27 | 2,992,800 | — | — |
| 2009-04-21 | $28.12 | $250.75 | 2,515,400 | — | — |
| 2009-04-20 | $27.81 | $247.98 | 2,555,100 | — | — |
| 2009-04-17 | $28.07 | $250.30 | 4,475,900 | — | — |
| 2009-04-16 | $28.21 | $251.55 | 3,460,700 | — | — |
| 2009-04-15 | $28.13 | $250.84 | 3,619,500 | — | — |
| 2009-04-14 | $27.65 | $246.56 | 2,403,100 | — | — |
| 2009-04-13 | $28.06 | $250.21 | 2,343,000 | — | — |
| 2009-04-09 | $28.82 | $256.99 | 2,241,200 | — | — |
| 2009-04-08 | $28.83 | $257.08 | 1,889,700 | — | — |
| 2009-04-07 | $28.51 | $254.23 | 2,334,300 | — | — |
| 2009-04-06 | $29.00 | $258.60 | 2,591,200 | — | — |
| 2009-04-03 | $29.52 | $263.23 | 3,172,800 | — | — |
| 2009-04-02 | $29.86 | $266.27 | 4,109,600 | — | — |
| 2009-04-01 | $28.90 | $257.70 | 4,298,400 | — | — |
| 2009-03-31 | $28.81 | $256.90 | 4,361,900 | — | — |
| 2009-03-30 | $28.24 | $251.82 | 5,215,400 | — | — |
| 2009-03-27 | $28.94 | $258.06 | 2,968,100 | — | — |
| 2009-03-26 | $29.49 | $260.20 | 4,213,200 | — | — |
| 2009-03-25 | $28.73 | $253.50 | 3,411,800 | — | — |
| 2009-03-24 | $29.11 | $256.85 | 2,394,200 | — | — |
| 2009-03-23 | $29.87 | $263.55 | 3,753,900 | — | — |
| 2009-03-20 | $28.53 | $251.73 | 5,999,900 | — | — |
| 2009-03-19 | $29.08 | $256.58 | 4,295,700 | — | — |
| 2009-03-18 | $28.40 | $250.58 | 7,656,400 | — | — |
| 2009-03-17 | $28.29 | $249.61 | 6,457,400 | — | — |
| 2009-03-16 | $28.77 | $253.85 | 6,535,600 | — | — |
| 2009-03-13 | $27.59 | $243.44 | 7,256,600 | — | — |
| 2009-03-12 | $26.73 | $235.85 | 7,860,100 | — | — |
| 2009-03-11 | $25.21 | $222.44 | 5,233,900 | — | — |
| 2009-03-10 | $25.05 | $221.03 | 6,149,200 | — | — |
| 2009-03-09 | $23.81 | $210.08 | 4,530,600 | — | — |
| 2009-03-06 | $23.73 | $209.38 | 6,167,500 | — | — |
| 2009-03-05 | $24.14 | $213.00 | 4,025,400 | — | — |
| 2009-03-04 | $24.80 | $218.82 | 5,703,900 | — | — |
| 2009-03-03 | $24.84 | $219.17 | 5,945,900 | — | — |
| 2009-03-02 | $25.40 | $224.11 | 6,059,900 | — | — |
| 2009-02-27 | $27.22 | $240.17 | 4,051,200 | — | — |
| 2009-02-26 | $27.46 | $242.29 | 2,601,300 | — | — |
| 2009-02-25 | $27.73 | $244.67 | 3,763,100 | — | — |
| 2009-02-24 | $27.82 | $245.47 | 3,091,200 | — | — |
| 2009-02-23 | $27.12 | $239.29 | 2,600,600 | — | — |
| 2009-02-20 | $27.77 | $245.03 | 2,592,600 | — | — |
| 2009-02-19 | $28.42 | $250.76 | 3,747,900 | — | — |
| 2009-02-18 | $28.57 | $252.08 | 4,276,700 | — | — |
| 2009-02-17 | $29.20 | $257.64 | 3,275,800 | — | — |
| 2009-02-13 | $31.20 | $275.29 | 2,011,300 | — | — |
| 2009-02-12 | $31.32 | $276.35 | 2,589,800 | — | — |
| 2009-02-11 | $31.64 | $279.17 | 3,417,800 | — | — |
| 2009-02-10 | $31.55 | $278.38 | 2,631,900 | — | — |
| 2009-02-09 | $33.04 | $291.52 | 2,567,000 | — | — |
| 2009-02-06 | $33.28 | $293.64 | 2,793,200 | — | — |
| 2009-02-05 | $32.74 | $288.88 | 3,377,000 | — | — |
| 2009-02-04 | $32.94 | $290.64 | 3,180,000 | — | — |
| 2009-02-03 | $32.56 | $287.29 | 3,994,300 | — | — |
| 2009-02-02 | $32.97 | $290.91 | 2,351,600 | — | — |
| 2009-01-30 | $32.57 | $287.38 | 2,310,300 | — | — |
| 2009-01-29 | $32.94 | $290.64 | 1,457,800 | — | — |
| 2009-01-28 | $33.74 | $297.70 | 2,091,300 | — | — |
| 2009-01-27 | $33.44 | $295.05 | 2,818,500 | — | — |
| 2009-01-26 | $33.47 | $295.32 | 2,796,100 | — | — |
| 2009-01-23 | $32.21 | $284.20 | 2,760,700 | — | — |
| 2009-01-22 | $31.91 | $281.55 | 3,522,400 | — | — |
| 2009-01-21 | $32.41 | $285.97 | 2,468,500 | — | — |
| 2009-01-20 | $31.88 | $281.29 | 3,830,900 | — | — |
| 2009-01-16 | $33.23 | $293.20 | 3,701,000 | — | — |
| 2009-01-15 | $32.21 | $284.20 | 3,622,200 | — | — |
| 2009-01-14 | $31.41 | $277.14 | 3,306,900 | — | — |
| 2009-01-13 | $31.15 | $274.85 | 2,061,800 | — | — |
| 2009-01-12 | $31.93 | $281.73 | 1,737,900 | — | — |
| 2009-01-09 | $31.81 | $280.67 | 2,396,200 | — | — |
| 2009-01-08 | $32.55 | $287.20 | 3,385,500 | — | — |
| 2009-01-07 | $32.61 | $287.73 | 1,754,000 | — | — |
| 2009-01-06 | $33.40 | $294.70 | 2,286,900 | — | — |
| 2009-01-05 | $33.43 | $294.97 | 2,602,700 | — | — |
| 2009-01-02 | $33.03 | $291.44 | 2,048,200 | — | — |