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
- 2001-10-30 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 | $58.29 | $58.29 | 1,528,400 | — | — |
| 2009-12-30 | $58.76 | $58.76 | 2,573,500 | — | — |
| 2009-12-29 | $58.57 | $58.57 | 3,370,500 | — | — |
| 2009-12-28 | $59.18 | $59.18 | 3,440,700 | — | — |
| 2009-12-24 | $59.36 | $59.36 | 1,576,900 | — | — |
| 2009-12-23 | $60.00 | $60.00 | 4,777,100 | — | — |
| 2009-12-22 | $60.36 | $60.36 | 6,145,600 | — | — |
| 2009-12-21 | $60.01 | $60.01 | 11,447,000 | — | — |
| 2009-12-18 | $58.31 | $58.31 | 10,388,800 | — | — |
| 2009-12-17 | $58.90 | $58.90 | 6,769,700 | — | — |
| 2009-12-16 | $59.61 | $59.61 | 11,594,000 | — | — |
| 2009-12-15 | $59.16 | $59.16 | 10,523,600 | — | — |
| 2009-12-14 | $57.68 | $57.68 | 5,268,900 | — | — |
| 2009-12-11 | $56.51 | $56.51 | 4,029,800 | — | — |
| 2009-12-10 | $57.43 | $57.43 | 6,078,100 | — | — |
| 2009-12-09 | $55.33 | $55.33 | 7,158,200 | — | — |
| 2009-12-08 | $55.76 | $55.76 | 5,899,300 | — | — |
| 2009-12-07 | $54.79 | $54.79 | 4,629,800 | — | — |
| 2009-12-04 | $53.88 | $53.88 | 3,800,700 | — | — |
| 2009-12-03 | $53.66 | $53.66 | 3,313,300 | — | — |
| 2009-12-02 | $54.61 | $54.61 | 2,295,300 | — | — |
| 2009-12-01 | $54.79 | $54.79 | 3,542,700 | — | — |
| 2009-11-30 | $54.03 | $54.03 | 3,833,300 | — | — |
| 2009-11-27 | $54.24 | $54.24 | 1,656,200 | — | — |
| 2009-11-25 | $55.10 | $55.10 | 2,075,400 | — | — |
| 2009-11-24 | $55.16 | $55.16 | 5,756,700 | — | — |
| 2009-11-23 | $54.52 | $54.52 | 4,520,300 | — | — |
| 2009-11-20 | $52.14 | $52.14 | 3,459,400 | — | — |
| 2009-11-19 | $52.14 | $52.14 | 5,633,900 | — | — |
| 2009-11-18 | $52.41 | $52.41 | 2,638,700 | — | — |
| 2009-11-17 | $52.56 | $52.56 | 2,638,900 | — | — |
| 2009-11-16 | $52.86 | $52.86 | 4,071,600 | — | — |
| 2009-11-13 | $52.41 | $52.41 | 3,556,900 | — | — |
| 2009-11-12 | $52.50 | $52.50 | 2,518,100 | — | — |
| 2009-11-11 | $53.39 | $53.39 | 3,393,600 | — | — |
| 2009-11-10 | $52.36 | $52.36 | 2,045,800 | — | — |
| 2009-11-09 | $52.36 | $52.36 | 3,078,800 | — | — |
| 2009-11-06 | $51.00 | $51.00 | 4,325,700 | — | — |
| 2009-11-05 | $50.90 | $50.90 | 3,408,200 | — | — |
| 2009-11-04 | $49.95 | $49.95 | 9,021,200 | — | — |
| 2009-11-03 | $48.43 | $48.43 | 3,590,000 | — | — |
| 2009-11-02 | $47.61 | $47.61 | 3,166,200 | — | — |
| 2009-10-30 | $46.76 | $46.76 | 5,030,300 | — | — |
| 2009-10-29 | $47.50 | $47.50 | 5,588,000 | — | — |
| 2009-10-28 | $46.29 | $46.29 | 5,837,800 | — | — |
| 2009-10-27 | $46.70 | $46.70 | 7,199,600 | — | — |
| 2009-10-26 | $45.05 | $45.05 | 4,779,800 | — | — |
| 2009-10-23 | $46.03 | $46.03 | 4,554,300 | — | — |
| 2009-10-22 | $46.02 | $46.02 | 4,958,100 | — | — |
| 2009-10-21 | $45.26 | $45.26 | 4,411,200 | — | — |
| 2009-10-20 | $46.04 | $46.04 | 4,805,100 | — | — |
| 2009-10-19 | $45.86 | $45.86 | 7,189,200 | — | — |
| 2009-10-16 | $46.16 | $46.16 | 4,703,700 | — | — |
| 2009-10-15 | $46.61 | $46.61 | 5,574,400 | — | — |
| 2009-10-14 | $47.62 | $47.62 | 5,010,600 | — | — |
| 2009-10-13 | $46.32 | $46.32 | 7,644,300 | — | — |
| 2009-10-12 | $46.53 | $46.53 | 3,419,900 | — | — |
| 2009-10-09 | $46.33 | $46.33 | 11,009,600 | — | — |
| 2009-10-08 | $44.72 | $44.72 | 15,863,000 | — | — |
| 2009-10-07 | $47.66 | $47.66 | 4,828,400 | — | — |
| 2009-10-06 | $46.59 | $46.59 | 3,922,800 | — | — |
| 2009-10-05 | $46.71 | $46.71 | 5,382,100 | — | — |
| 2009-10-02 | $45.92 | $45.92 | 7,065,700 | — | — |
| 2009-10-01 | $46.88 | $46.88 | 6,512,600 | — | — |
| 2009-09-30 | $47.36 | $47.36 | 9,043,500 | — | — |
| 2009-09-29 | $49.28 | $49.28 | 10,058,300 | — | — |
| 2009-09-28 | $50.05 | $50.05 | 3,444,400 | — | — |
| 2009-09-25 | $49.60 | $49.60 | 6,132,600 | — | — |
| 2009-09-24 | $50.16 | $50.16 | 7,442,200 | — | — |
| 2009-09-23 | $52.06 | $52.06 | 4,755,500 | — | — |
| 2009-09-22 | $53.70 | $53.70 | 4,640,300 | — | — |
| 2009-09-21 | $54.79 | $54.79 | 2,835,600 | — | — |
| 2009-09-18 | $54.40 | $54.40 | 5,251,800 | — | — |
| 2009-09-17 | $54.48 | $54.48 | 4,582,400 | — | — |
| 2009-09-16 | $54.86 | $54.86 | 3,825,200 | — | — |
| 2009-09-15 | $53.16 | $53.16 | 4,457,200 | — | — |
| 2009-09-14 | $54.12 | $54.12 | 3,654,600 | — | — |
| 2009-09-11 | $54.03 | $54.03 | 2,212,400 | — | — |
| 2009-09-10 | $54.18 | $54.18 | 4,619,500 | — | — |
| 2009-09-09 | $52.84 | $52.84 | 6,845,800 | — | — |
| 2009-09-08 | $51.84 | $51.84 | 6,665,300 | — | — |
| 2009-09-04 | $54.17 | $54.17 | 2,421,200 | — | — |
| 2009-09-03 | $53.55 | $53.55 | 2,671,100 | — | — |
| 2009-09-02 | $53.37 | $53.37 | 5,403,400 | — | — |
| 2009-09-01 | $51.53 | $51.53 | 5,535,600 | — | — |
| 2009-08-31 | $52.85 | $52.85 | 4,240,000 | — | — |
| 2009-08-28 | $53.72 | $53.72 | 4,171,000 | — | — |
| 2009-08-27 | $54.96 | $54.96 | 2,239,000 | — | — |
| 2009-08-26 | $54.72 | $54.72 | 3,115,000 | — | — |
| 2009-08-25 | $55.47 | $55.47 | 4,170,500 | — | — |
| 2009-08-24 | $54.76 | $54.76 | 2,759,100 | — | — |
| 2009-08-21 | $54.64 | $54.64 | 4,461,100 | — | — |
| 2009-08-20 | $54.22 | $54.22 | 3,479,600 | — | — |
| 2009-08-19 | $53.20 | $53.20 | 3,127,700 | — | — |
| 2009-08-18 | $53.54 | $53.54 | 2,899,200 | — | — |
| 2009-08-17 | $53.70 | $53.70 | 7,521,000 | — | — |
| 2009-08-14 | $52.19 | $52.19 | 2,663,000 | — | — |
| 2009-08-13 | $52.80 | $52.80 | 2,907,500 | — | — |
| 2009-08-12 | $51.41 | $51.41 | 3,343,800 | — | — |
| 2009-08-11 | $51.35 | $51.35 | 2,917,600 | — | — |
| 2009-08-10 | $51.90 | $51.90 | 3,352,000 | — | — |
| 2009-08-07 | $51.40 | $51.40 | 3,306,200 | — | — |
| 2009-08-06 | $50.54 | $50.54 | 3,737,500 | — | — |
| 2009-08-05 | $50.80 | $50.80 | 4,525,100 | — | — |
| 2009-08-04 | $52.16 | $52.16 | 4,088,500 | — | — |
| 2009-08-03 | $53.33 | $53.33 | 4,747,900 | — | — |
| 2009-07-31 | $52.64 | $52.64 | 5,236,100 | — | — |
| 2009-07-30 | $51.76 | $51.76 | 6,479,400 | — | — |
| 2009-07-29 | $51.28 | $51.28 | 13,210,400 | — | — |
| 2009-07-28 | $54.38 | $54.38 | 6,338,400 | — | — |
| 2009-07-27 | $52.14 | $52.14 | 3,316,300 | — | — |
| 2009-07-24 | $52.54 | $52.54 | 2,818,200 | — | — |
| 2009-07-23 | $52.00 | $52.00 | 5,745,200 | — | — |
| 2009-07-22 | $49.52 | $49.52 | 4,102,000 | — | — |
| 2009-07-21 | $49.46 | $49.46 | 5,198,100 | — | — |
| 2009-07-20 | $49.94 | $49.94 | 4,487,900 | — | — |
| 2009-07-17 | $49.99 | $49.99 | 5,072,000 | — | — |
| 2009-07-16 | $49.94 | $49.94 | 5,900,900 | — | — |
| 2009-07-15 | $49.77 | $49.77 | 5,337,100 | — | — |
| 2009-07-14 | $49.70 | $49.70 | 4,685,900 | — | — |
| 2009-07-13 | $49.78 | $49.78 | 4,580,600 | — | — |
| 2009-07-10 | $49.81 | $49.81 | 3,633,500 | — | — |
| 2009-07-09 | $50.18 | $50.18 | 4,229,600 | — | — |
| 2009-07-08 | $50.28 | $50.28 | 7,327,300 | — | — |
| 2009-07-07 | $51.21 | $51.21 | 8,920,200 | — | — |
| 2009-07-06 | $50.00 | $50.00 | 3,908,000 | — | — |
| 2009-07-02 | $49.75 | $49.75 | 4,630,000 | — | — |
| 2009-07-01 | $51.25 | $51.25 | 5,942,300 | — | — |
| 2009-06-30 | $50.89 | $50.89 | 4,621,100 | — | — |
| 2009-06-29 | $51.45 | $51.45 | 3,329,400 | — | — |
| 2009-06-26 | $51.34 | $51.34 | 4,890,400 | — | — |
| 2009-06-25 | $50.73 | $50.73 | 5,583,500 | — | — |
| 2009-06-24 | $49.36 | $49.36 | 4,720,700 | — | — |
| 2009-06-23 | $48.83 | $48.83 | 5,051,300 | — | — |
| 2009-06-22 | $48.82 | $48.82 | 5,880,000 | — | — |
| 2009-06-19 | $50.93 | $50.93 | 10,878,400 | — | — |
| 2009-06-18 | $50.74 | $50.74 | 6,728,200 | — | — |
| 2009-06-17 | $48.15 | $48.15 | 4,079,500 | — | — |
| 2009-06-16 | $47.05 | $47.05 | 5,017,000 | — | — |
| 2009-06-15 | $45.73 | $45.73 | 3,948,000 | — | — |
| 2009-06-12 | $46.72 | $46.72 | 4,596,600 | — | — |
| 2009-06-11 | $45.59 | $45.59 | 5,519,000 | — | — |
| 2009-06-10 | $46.02 | $46.02 | 4,076,500 | — | — |
| 2009-06-09 | $45.50 | $45.50 | 6,371,600 | — | — |
| 2009-06-08 | $46.14 | $46.14 | 4,635,800 | — | — |
| 2009-06-05 | $47.81 | $47.81 | 3,295,700 | — | — |
| 2009-06-04 | $48.03 | $48.03 | 3,130,000 | — | — |
| 2009-06-03 | $48.56 | $48.56 | 4,720,900 | — | — |
| 2009-06-02 | $48.56 | $48.56 | 3,171,800 | — | — |
| 2009-06-01 | $47.47 | $47.47 | 3,149,000 | — | — |
| 2009-05-29 | $46.57 | $46.57 | 5,089,800 | — | — |
| 2009-05-28 | $46.78 | $46.78 | 5,050,900 | — | — |
| 2009-05-27 | $46.32 | $46.32 | 4,133,400 | — | — |
| 2009-05-26 | $46.19 | $46.19 | 4,309,200 | — | — |
| 2009-05-22 | $44.75 | $44.75 | 2,955,600 | — | — |
| 2009-05-21 | $45.39 | $45.39 | 3,382,700 | — | — |
| 2009-05-20 | $46.53 | $46.53 | 5,241,400 | — | — |
| 2009-05-19 | $47.07 | $47.07 | 3,230,600 | — | — |
| 2009-05-18 | $48.00 | $48.00 | 4,360,200 | — | — |
| 2009-05-15 | $46.88 | $46.88 | 4,476,800 | — | — |
| 2009-05-14 | $46.86 | $46.86 | 2,981,200 | — | — |
| 2009-05-13 | $46.51 | $46.51 | 4,152,800 | — | — |
| 2009-05-12 | $46.48 | $46.48 | 4,677,800 | — | — |
| 2009-05-11 | $47.25 | $47.25 | 4,180,100 | — | — |
| 2009-05-08 | $48.86 | $48.86 | 5,899,300 | — | — |
| 2009-05-07 | $47.48 | $47.48 | 6,012,400 | — | — |
| 2009-05-06 | $45.54 | $45.54 | 3,988,400 | — | — |
| 2009-05-05 | $44.90 | $44.90 | 3,848,000 | — | — |
| 2009-05-04 | $43.82 | $43.82 | 3,968,700 | — | — |
| 2009-05-01 | $42.38 | $42.38 | 2,579,100 | — | — |
| 2009-04-30 | $42.76 | $42.76 | 4,174,900 | — | — |
| 2009-04-29 | $42.97 | $42.97 | 6,210,900 | — | — |
| 2009-04-28 | $42.02 | $42.02 | 6,984,100 | — | — |
| 2009-04-27 | $40.19 | $40.19 | 6,191,300 | — | — |
| 2009-04-24 | $40.94 | $40.94 | 5,087,400 | — | — |
| 2009-04-23 | $41.28 | $41.28 | 4,358,800 | — | — |
| 2009-04-22 | $41.98 | $41.98 | 5,260,400 | — | — |
| 2009-04-21 | $41.76 | $41.76 | 5,914,900 | — | — |
| 2009-04-20 | $41.43 | $41.43 | 4,751,400 | — | — |
| 2009-04-17 | $42.41 | $42.41 | 6,369,300 | — | — |
| 2009-04-16 | $43.22 | $43.22 | 3,676,300 | — | — |
| 2009-04-15 | $44.20 | $44.20 | 5,854,300 | — | — |
| 2009-04-14 | $42.77 | $42.77 | 5,951,700 | — | — |
| 2009-04-13 | $43.58 | $43.58 | 8,529,100 | — | — |
| 2009-04-09 | $40.34 | $40.34 | 3,868,600 | — | — |
| 2009-04-08 | $39.34 | $39.34 | 4,841,100 | — | — |
| 2009-04-07 | $39.62 | $39.62 | 6,033,500 | — | — |
| 2009-04-06 | $38.74 | $38.74 | 5,257,600 | — | — |
| 2009-04-03 | $38.44 | $38.44 | 4,903,500 | — | — |
| 2009-04-02 | $39.83 | $39.83 | 6,965,500 | — | — |
| 2009-04-01 | $37.96 | $37.96 | 4,974,700 | — | — |
| 2009-03-31 | $37.97 | $37.97 | 6,741,700 | — | — |
| 2009-03-30 | $35.73 | $35.73 | 4,858,800 | — | — |
| 2009-03-27 | $36.42 | $36.42 | 5,020,500 | — | — |
| 2009-03-26 | $38.01 | $38.01 | 5,461,200 | — | — |
| 2009-03-25 | $36.63 | $36.63 | 4,073,100 | — | — |
| 2009-03-24 | $36.05 | $36.05 | 3,931,800 | — | — |
| 2009-03-23 | $37.67 | $37.67 | 3,567,800 | — | — |
| 2009-03-20 | $35.37 | $35.37 | 5,909,300 | — | — |
| 2009-03-19 | $36.14 | $36.14 | 6,454,100 | — | — |
| 2009-03-18 | $38.02 | $38.02 | 5,701,200 | — | — |
| 2009-03-17 | $37.26 | $37.26 | 5,165,800 | — | — |
| 2009-03-16 | $36.20 | $36.20 | 5,010,900 | — | — |
| 2009-03-13 | $36.80 | $36.80 | 7,097,300 | — | — |
| 2009-03-12 | $35.80 | $35.80 | 5,748,000 | — | — |
| 2009-03-11 | $33.39 | $33.39 | 7,849,900 | — | — |
| 2009-03-10 | $33.72 | $33.72 | 6,917,000 | — | — |
| 2009-03-09 | $31.03 | $31.03 | 4,672,300 | — | — |
| 2009-03-06 | $31.41 | $31.41 | 7,660,300 | — | — |
| 2009-03-05 | $31.05 | $31.05 | 8,512,700 | — | — |
| 2009-03-04 | $32.83 | $32.83 | 9,015,500 | — | — |
| 2009-03-03 | $30.64 | $30.64 | 10,222,000 | — | — |
| 2009-03-02 | $30.10 | $30.10 | 18,732,900 | — | — |
| 2009-02-27 | $33.92 | $33.92 | 9,779,700 | — | — |
| 2009-02-26 | $35.34 | $35.34 | 13,390,600 | — | — |
| 2009-02-25 | $39.12 | $39.12 | 8,335,200 | — | — |
| 2009-02-24 | $40.84 | $40.84 | 4,709,000 | — | — |
| 2009-02-23 | $39.32 | $39.32 | 10,413,000 | — | — |
| 2009-02-20 | $41.45 | $41.45 | 5,668,900 | — | — |
| 2009-02-19 | $41.26 | $41.26 | 5,644,000 | — | — |
| 2009-02-18 | $40.79 | $40.79 | 4,542,300 | — | — |
| 2009-02-17 | $41.89 | $41.89 | 4,336,900 | — | — |
| 2009-02-13 | $43.75 | $43.75 | 3,692,300 | — | — |
| 2009-02-12 | $43.59 | $43.59 | 5,194,300 | — | — |
| 2009-02-11 | $43.79 | $43.79 | 4,324,100 | — | — |
| 2009-02-10 | $43.44 | $43.44 | 6,046,100 | — | — |
| 2009-02-09 | $46.10 | $46.10 | 3,942,000 | — | — |
| 2009-02-06 | $45.71 | $45.71 | 4,113,800 | — | — |
| 2009-02-05 | $44.71 | $44.71 | 5,185,500 | — | — |
| 2009-02-04 | $43.44 | $43.44 | 2,807,000 | — | — |
| 2009-02-03 | $44.27 | $44.27 | 3,905,800 | — | — |
| 2009-02-02 | $42.84 | $42.84 | 2,997,900 | — | — |
| 2009-01-30 | $41.45 | $41.45 | 4,301,000 | — | — |
| 2009-01-29 | $42.69 | $42.69 | 4,245,000 | — | — |
| 2009-01-28 | $44.50 | $44.50 | 7,385,600 | — | — |
| 2009-01-27 | $42.62 | $42.62 | 5,788,000 | — | — |
| 2009-01-26 | $41.21 | $41.21 | 3,950,400 | — | — |
| 2009-01-23 | $40.13 | $40.13 | 4,222,500 | — | — |
| 2009-01-22 | $39.23 | $39.23 | 6,231,600 | — | — |
| 2009-01-21 | $37.73 | $37.73 | 4,753,300 | — | — |
| 2009-01-20 | $36.38 | $36.38 | 4,665,500 | — | — |
| 2009-01-16 | $37.89 | $37.89 | 3,654,500 | — | — |
| 2009-01-15 | $37.85 | $37.85 | 5,636,800 | — | — |
| 2009-01-14 | $36.88 | $36.88 | 5,367,700 | — | — |
| 2009-01-13 | $38.81 | $38.81 | 12,284,400 | — | — |
| 2009-01-12 | $40.96 | $40.96 | 4,619,500 | — | — |
| 2009-01-09 | $42.56 | $42.56 | 2,931,500 | — | — |
| 2009-01-08 | $43.67 | $43.67 | 2,516,500 | — | — |
| 2009-01-07 | $44.05 | $44.05 | 3,214,700 | — | — |
| 2009-01-06 | $43.98 | $43.98 | 3,667,100 | — | — |
| 2009-01-05 | $44.47 | $44.47 | 4,223,900 | — | — |
| 2009-01-02 | $43.85 | $43.85 | 3,818,300 | — | — |