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
- 1972-06-01 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 | $42.60 | $126.43 | 1,977,300 | — | — |
| 2009-12-30 | $43.34 | $128.62 | 1,992,500 | — | — |
| 2009-12-29 | $43.37 | $128.71 | 2,338,800 | — | — |
| 2009-12-28 | $43.36 | $128.68 | 1,854,500 | — | — |
| 2009-12-24 | $43.36 | $128.68 | 1,650,100 | — | — |
| 2009-12-23 | $42.91 | $127.35 | 2,066,700 | — | — |
| 2009-12-22 | $42.62 | $126.49 | 2,629,200 | — | — |
| 2009-12-21 | $42.40 | $125.83 | 3,862,900 | — | — |
| 2009-12-18 | $41.78 | $123.99 | 6,327,900 | — | — |
| 2009-12-17 | $41.50 | $123.16 | 4,151,700 | — | — |
| 2009-12-16 | $41.70 | $123.76 | 3,976,800 | — | — |
| 2009-12-15 | $42.21 | $125.27 | 2,867,300 | — | — |
| 2009-12-14 | $42.41 | $125.86 | 2,840,700 | — | — |
| 2009-12-11 | $42.00 | $124.65 | 3,817,800 | — | — |
| 2009-12-10 | $41.71 | $123.79 | 3,152,200 | — | — |
| 2009-12-09 | $41.33 | $122.66 | 5,037,300 | — | — |
| 2009-12-08 | $40.83 | $121.17 | 5,232,400 | — | — |
| 2009-12-07 | $41.99 | $124.62 | 3,755,300 | — | — |
| 2009-12-04 | $42.14 | $125.06 | 3,912,400 | — | — |
| 2009-12-03 | $41.47 | $123.07 | 3,058,200 | — | — |
| 2009-12-02 | $41.98 | $124.59 | 4,014,800 | — | — |
| 2009-12-01 | $42.19 | $125.21 | 3,215,000 | — | — |
| 2009-11-30 | $41.41 | $122.89 | 3,859,100 | — | — |
| 2009-11-27 | $41.50 | $123.16 | 1,584,300 | — | — |
| 2009-11-25 | $42.32 | $125.60 | 2,497,700 | — | — |
| 2009-11-24 | $42.25 | $125.39 | 2,969,000 | — | — |
| 2009-11-23 | $42.30 | $125.54 | 2,767,200 | — | — |
| 2009-11-20 | $41.68 | $123.70 | 4,268,000 | — | — |
| 2009-11-19 | $41.86 | $124.23 | 3,797,500 | — | — |
| 2009-11-18 | $42.77 | $126.93 | 4,079,900 | — | — |
| 2009-11-17 | $42.61 | $126.46 | 3,513,700 | — | — |
| 2009-11-16 | $42.40 | $125.83 | 5,240,100 | — | — |
| 2009-11-13 | $41.77 | $123.96 | 3,031,100 | — | — |
| 2009-11-12 | $41.33 | $122.66 | 4,260,100 | — | — |
| 2009-11-11 | $41.35 | $122.72 | 3,123,200 | — | — |
| 2009-11-10 | $41.42 | $122.92 | 3,515,800 | — | — |
| 2009-11-09 | $41.86 | $123.24 | 4,073,000 | — | — |
| 2009-11-06 | $41.23 | $121.38 | 3,455,100 | — | — |
| 2009-11-05 | $41.12 | $121.06 | 5,077,600 | — | — |
| 2009-11-04 | $39.73 | $116.97 | 6,377,500 | — | — |
| 2009-11-03 | $38.97 | $114.73 | 6,885,200 | — | — |
| 2009-11-02 | $38.15 | $112.31 | 7,985,100 | — | — |
| 2009-10-30 | $37.75 | $111.14 | 9,129,200 | — | — |
| 2009-10-29 | $39.34 | $115.82 | 3,831,500 | — | — |
| 2009-10-28 | $38.45 | $113.20 | 4,644,900 | — | — |
| 2009-10-27 | $39.23 | $115.49 | 4,414,500 | — | — |
| 2009-10-26 | $39.31 | $115.73 | 3,422,100 | — | — |
| 2009-10-23 | $39.68 | $116.82 | 3,443,100 | — | — |
| 2009-10-22 | $40.17 | $118.26 | 4,515,400 | — | — |
| 2009-10-21 | $39.49 | $116.26 | 5,051,100 | — | — |
| 2009-10-20 | $39.59 | $116.55 | 6,272,300 | — | — |
| 2009-10-19 | $39.63 | $116.67 | 5,481,100 | — | — |
| 2009-10-16 | $39.12 | $115.17 | 4,939,600 | — | — |
| 2009-10-15 | $39.83 | $117.26 | 3,006,200 | — | — |
| 2009-10-14 | $39.87 | $117.38 | 3,805,600 | — | — |
| 2009-10-13 | $39.12 | $115.17 | 3,845,100 | — | — |
| 2009-10-12 | $39.45 | $116.14 | 3,229,300 | — | — |
| 2009-10-09 | $39.10 | $115.11 | 4,563,500 | — | — |
| 2009-10-08 | $39.02 | $114.88 | 6,240,900 | — | — |
| 2009-10-07 | $38.75 | $114.08 | 4,159,000 | — | — |
| 2009-10-06 | $39.22 | $115.46 | 6,968,500 | — | — |
| 2009-10-05 | $38.68 | $113.87 | 3,989,400 | — | — |
| 2009-10-02 | $38.31 | $112.78 | 5,602,900 | — | — |
| 2009-10-01 | $39.09 | $115.08 | 6,537,700 | — | — |
| 2009-09-30 | $40.08 | $118.00 | 6,502,800 | — | — |
| 2009-09-29 | $40.12 | $118.11 | 5,018,000 | — | — |
| 2009-09-28 | $39.61 | $116.61 | 3,698,000 | — | — |
| 2009-09-25 | $38.92 | $114.58 | 4,962,400 | — | — |
| 2009-09-24 | $39.38 | $115.94 | 5,745,900 | — | — |
| 2009-09-23 | $40.06 | $117.94 | 5,220,900 | — | — |
| 2009-09-22 | $40.58 | $119.47 | 3,948,800 | — | — |
| 2009-09-21 | $40.22 | $118.41 | 4,988,800 | — | — |
| 2009-09-18 | $41.12 | $121.06 | 5,268,500 | — | — |
| 2009-09-17 | $41.24 | $121.41 | 5,229,200 | — | — |
| 2009-09-16 | $41.17 | $121.20 | 6,576,000 | — | — |
| 2009-09-15 | $40.01 | $117.79 | 4,739,200 | — | — |
| 2009-09-14 | $39.58 | $116.52 | 3,566,600 | — | — |
| 2009-09-11 | $39.38 | $115.94 | 4,426,000 | — | — |
| 2009-09-10 | $39.58 | $116.52 | 5,840,000 | — | — |
| 2009-09-09 | $38.78 | $114.17 | 6,087,700 | — | — |
| 2009-09-08 | $38.03 | $111.96 | 4,953,000 | — | — |
| 2009-09-04 | $37.41 | $110.14 | 3,626,200 | — | — |
| 2009-09-03 | $36.75 | $108.19 | 4,383,000 | — | — |
| 2009-09-02 | $36.23 | $106.66 | 4,695,700 | — | — |
| 2009-09-01 | $36.12 | $106.34 | 7,292,700 | — | — |
| 2009-08-31 | $36.87 | $108.55 | 5,695,100 | — | — |
| 2009-08-28 | $37.20 | $109.52 | 3,910,600 | — | — |
| 2009-08-27 | $37.43 | $110.19 | 4,235,000 | — | — |
| 2009-08-26 | $37.56 | $110.58 | 6,884,700 | — | — |
| 2009-08-25 | $37.57 | $110.61 | 8,747,200 | — | — |
| 2009-08-24 | $36.50 | $107.46 | 5,486,400 | — | — |
| 2009-08-21 | $36.02 | $106.04 | 6,069,600 | — | — |
| 2009-08-20 | $35.07 | $103.25 | 5,271,800 | — | — |
| 2009-08-19 | $34.58 | $101.80 | 4,760,100 | — | — |
| 2009-08-18 | $34.72 | $102.22 | 4,174,900 | — | — |
| 2009-08-17 | $33.99 | $100.07 | 4,829,500 | — | — |
| 2009-08-14 | $35.19 | $103.60 | 5,847,400 | — | — |
| 2009-08-13 | $35.91 | $105.72 | 5,087,900 | — | — |
| 2009-08-12 | $36.01 | $106.01 | 6,554,700 | — | — |
| 2009-08-11 | $35.97 | $104.92 | 6,017,900 | — | — |
| 2009-08-10 | $35.79 | $104.40 | 3,980,400 | — | — |
| 2009-08-07 | $35.64 | $103.96 | 5,342,900 | — | — |
| 2009-08-06 | $34.76 | $101.39 | 6,851,100 | — | — |
| 2009-08-05 | $34.83 | $101.60 | 8,923,400 | — | — |
| 2009-08-04 | $36.12 | $105.36 | 13,500,300 | — | — |
| 2009-08-03 | $36.42 | $106.24 | 9,002,300 | — | — |
| 2009-07-31 | $36.38 | $106.12 | 7,457,100 | — | — |
| 2009-07-30 | $37.05 | $108.07 | 6,247,300 | — | — |
| 2009-07-29 | $36.03 | $105.10 | 4,944,900 | — | — |
| 2009-07-28 | $36.42 | $106.24 | 6,677,200 | — | — |
| 2009-07-27 | $36.89 | $107.61 | 3,676,800 | — | — |
| 2009-07-24 | $36.80 | $107.35 | 4,756,500 | — | — |
| 2009-07-23 | $36.49 | $106.44 | 5,747,400 | — | — |
| 2009-07-22 | $35.29 | $102.94 | 4,274,600 | — | — |
| 2009-07-21 | $35.12 | $102.45 | 5,525,400 | — | — |
| 2009-07-20 | $34.95 | $101.95 | 5,038,400 | — | — |
| 2009-07-17 | $33.97 | $99.09 | 4,317,000 | — | — |
| 2009-07-16 | $34.44 | $100.46 | 6,322,800 | — | — |
| 2009-07-15 | $33.20 | $96.84 | 5,064,800 | — | — |
| 2009-07-14 | $31.87 | $92.96 | 2,811,900 | — | — |
| 2009-07-13 | $31.71 | $92.50 | 3,852,600 | — | — |
| 2009-07-10 | $31.00 | $90.43 | 4,505,400 | — | — |
| 2009-07-09 | $30.97 | $90.34 | 3,834,000 | — | — |
| 2009-07-08 | $30.82 | $89.90 | 4,285,800 | — | — |
| 2009-07-07 | $30.63 | $89.35 | 4,303,000 | — | — |
| 2009-07-06 | $31.44 | $91.71 | 4,200,400 | — | — |
| 2009-07-02 | $31.79 | $92.73 | 3,916,400 | — | — |
| 2009-07-01 | $32.88 | $95.91 | 3,553,500 | — | — |
| 2009-06-30 | $32.40 | $94.51 | 5,898,800 | — | — |
| 2009-06-29 | $33.27 | $97.05 | 3,188,800 | — | — |
| 2009-06-26 | $33.09 | $96.52 | 4,627,100 | — | — |
| 2009-06-25 | $32.95 | $96.12 | 6,535,300 | — | — |
| 2009-06-24 | $32.18 | $93.87 | 5,590,000 | — | — |
| 2009-06-23 | $31.67 | $92.38 | 3,830,700 | — | — |
| 2009-06-22 | $31.75 | $92.61 | 5,408,600 | — | — |
| 2009-06-19 | $32.76 | $95.56 | 6,330,500 | — | — |
| 2009-06-18 | $33.00 | $96.26 | 4,748,100 | — | — |
| 2009-06-17 | $33.07 | $96.47 | 4,863,700 | — | — |
| 2009-06-16 | $33.36 | $97.31 | 4,577,200 | — | — |
| 2009-06-15 | $34.07 | $99.38 | 5,203,100 | — | — |
| 2009-06-12 | $35.07 | $102.30 | 3,594,200 | — | — |
| 2009-06-11 | $34.94 | $101.92 | 5,577,900 | — | — |
| 2009-06-10 | $34.90 | $101.80 | 5,134,500 | — | — |
| 2009-06-09 | $35.11 | $102.42 | 4,221,500 | — | — |
| 2009-06-08 | $35.15 | $102.53 | 5,730,200 | — | — |
| 2009-06-05 | $35.20 | $102.68 | 6,192,900 | — | — |
| 2009-06-04 | $34.57 | $100.84 | 4,439,300 | — | — |
| 2009-06-03 | $34.21 | $99.79 | 5,616,800 | — | — |
| 2009-06-02 | $34.68 | $101.16 | 5,584,000 | — | — |
| 2009-06-01 | $33.84 | $98.71 | 6,460,900 | — | — |
| 2009-05-29 | $32.09 | $93.61 | 6,643,300 | — | — |
| 2009-05-28 | $32.22 | $93.99 | 4,678,600 | — | — |
| 2009-05-27 | $32.26 | $94.10 | 5,060,800 | — | — |
| 2009-05-26 | $33.25 | $96.99 | 4,801,900 | — | — |
| 2009-05-22 | $32.18 | $93.87 | 5,261,200 | — | — |
| 2009-05-21 | $31.79 | $92.73 | 9,249,600 | — | — |
| 2009-05-20 | $33.31 | $97.17 | 9,193,900 | — | — |
| 2009-05-19 | $34.11 | $99.50 | 5,991,100 | — | — |
| 2009-05-18 | $34.81 | $101.54 | 3,721,500 | — | — |
| 2009-05-15 | $33.75 | $98.45 | 6,764,800 | — | — |
| 2009-05-14 | $33.93 | $98.97 | 3,598,500 | — | — |
| 2009-05-13 | $33.63 | $98.10 | 5,765,900 | — | — |
| 2009-05-12 | $35.44 | $102.42 | 4,928,000 | — | — |
| 2009-05-11 | $35.32 | $102.07 | 4,188,200 | — | — |
| 2009-05-08 | $36.46 | $105.36 | 4,593,200 | — | — |
| 2009-05-07 | $35.46 | $102.47 | 7,307,700 | — | — |
| 2009-05-06 | $36.36 | $105.07 | 5,423,000 | — | — |
| 2009-05-05 | $36.79 | $106.32 | 5,842,200 | — | — |
| 2009-05-04 | $37.35 | $107.94 | 6,955,800 | — | — |
| 2009-05-01 | $35.58 | $102.82 | 7,958,400 | — | — |
| 2009-04-30 | $34.04 | $98.37 | 5,755,500 | — | — |
| 2009-04-29 | $33.61 | $97.13 | 5,062,000 | — | — |
| 2009-04-28 | $32.75 | $94.64 | 4,615,400 | — | — |
| 2009-04-27 | $33.09 | $95.62 | 4,177,600 | — | — |
| 2009-04-24 | $33.60 | $97.10 | 5,084,400 | — | — |
| 2009-04-23 | $32.76 | $94.67 | 4,160,100 | — | — |
| 2009-04-22 | $32.75 | $94.64 | 5,002,000 | — | — |
| 2009-04-21 | $32.46 | $93.80 | 4,858,800 | — | — |
| 2009-04-20 | $31.66 | $91.49 | 5,561,400 | — | — |
| 2009-04-17 | $33.04 | $95.48 | 5,804,600 | — | — |
| 2009-04-16 | $33.01 | $95.39 | 5,622,900 | — | — |
| 2009-04-15 | $31.89 | $92.16 | 3,821,100 | — | — |
| 2009-04-14 | $31.40 | $90.74 | 5,749,200 | — | — |
| 2009-04-13 | $31.60 | $91.32 | 4,852,800 | — | — |
| 2009-04-09 | $32.00 | $92.47 | 8,004,800 | — | — |
| 2009-04-08 | $30.21 | $87.30 | 6,753,500 | — | — |
| 2009-04-07 | $30.89 | $89.27 | 12,577,300 | — | — |
| 2009-04-06 | $30.89 | $89.27 | 5,936,900 | — | — |
| 2009-04-03 | $31.96 | $92.36 | 5,696,300 | — | — |
| 2009-04-02 | $31.19 | $90.13 | 7,035,700 | — | — |
| 2009-04-01 | $29.53 | $85.34 | 6,783,300 | — | — |
| 2009-03-31 | $28.58 | $82.59 | 8,302,000 | — | — |
| 2009-03-30 | $27.93 | $80.71 | 6,825,300 | — | — |
| 2009-03-27 | $28.96 | $83.69 | 4,964,300 | — | — |
| 2009-03-26 | $29.57 | $85.45 | 7,390,100 | — | — |
| 2009-03-25 | $28.45 | $82.22 | 7,937,400 | — | — |
| 2009-03-24 | $28.48 | $82.30 | 7,231,600 | — | — |
| 2009-03-23 | $28.96 | $83.69 | 5,198,800 | — | — |
| 2009-03-20 | $26.80 | $77.45 | 8,055,400 | — | — |
| 2009-03-19 | $27.57 | $79.67 | 6,619,700 | — | — |
| 2009-03-18 | $27.75 | $80.19 | 5,950,200 | — | — |
| 2009-03-17 | $27.04 | $78.14 | 8,386,100 | — | — |
| 2009-03-16 | $26.85 | $77.59 | 7,547,800 | — | — |
| 2009-03-13 | $26.82 | $77.51 | 6,647,900 | — | — |
| 2009-03-12 | $27.43 | $79.27 | 7,891,900 | — | — |
| 2009-03-11 | $27.39 | $79.15 | 6,587,800 | — | — |
| 2009-03-10 | $26.85 | $77.59 | 7,441,200 | — | — |
| 2009-03-09 | $24.87 | $71.87 | 5,831,500 | — | — |
| 2009-03-06 | $25.17 | $72.74 | 7,289,000 | — | — |
| 2009-03-05 | $25.23 | $72.91 | 10,393,500 | — | — |
| 2009-03-04 | $26.47 | $76.49 | 9,965,000 | — | — |
| 2009-03-03 | $25.25 | $72.97 | 8,761,600 | — | — |
| 2009-03-02 | $25.22 | $72.88 | 8,701,100 | — | — |
| 2009-02-27 | $26.75 | $77.30 | 7,572,000 | — | — |
| 2009-02-26 | $27.42 | $79.24 | 7,480,000 | — | — |
| 2009-02-25 | $28.02 | $80.97 | 8,402,400 | — | — |
| 2009-02-24 | $28.99 | $83.78 | 6,658,100 | — | — |
| 2009-02-23 | $28.07 | $81.12 | 7,230,400 | — | — |
| 2009-02-20 | $29.20 | $84.38 | 7,907,000 | — | — |
| 2009-02-19 | $29.38 | $84.90 | 5,859,900 | — | — |
| 2009-02-18 | $29.90 | $86.41 | 7,679,500 | — | — |
| 2009-02-17 | $29.87 | $86.32 | 7,735,500 | — | — |
| 2009-02-13 | $32.02 | $92.53 | 4,849,300 | — | — |
| 2009-02-12 | $32.48 | $93.86 | 5,063,300 | — | — |
| 2009-02-11 | $32.65 | $94.35 | 4,502,500 | — | — |
| 2009-02-10 | $32.79 | $93.80 | 7,131,000 | — | — |
| 2009-02-09 | $34.97 | $100.04 | 8,864,100 | — | — |
| 2009-02-06 | $33.43 | $95.64 | 7,131,600 | — | — |
| 2009-02-05 | $33.27 | $95.18 | 5,781,300 | — | — |
| 2009-02-04 | $32.37 | $92.60 | 7,359,300 | — | — |
| 2009-02-03 | $33.60 | $96.12 | 9,845,200 | — | — |
| 2009-02-02 | $31.70 | $90.69 | 11,030,200 | — | — |
| 2009-01-30 | $32.70 | $93.55 | 7,626,300 | — | — |
| 2009-01-29 | $33.69 | $96.38 | 5,247,400 | — | — |
| 2009-01-28 | $35.11 | $100.44 | 4,926,900 | — | — |
| 2009-01-27 | $33.72 | $96.46 | 4,800,700 | — | — |
| 2009-01-26 | $32.81 | $93.86 | 4,597,500 | — | — |
| 2009-01-23 | $32.79 | $93.80 | 4,811,800 | — | — |
| 2009-01-22 | $32.95 | $94.26 | 6,349,700 | — | — |
| 2009-01-21 | $33.80 | $96.69 | 6,754,500 | — | — |
| 2009-01-20 | $32.25 | $92.26 | 5,165,600 | — | — |
| 2009-01-16 | $33.65 | $96.26 | 4,638,500 | — | — |
| 2009-01-15 | $33.62 | $96.18 | 5,287,300 | — | — |
| 2009-01-14 | $33.13 | $94.78 | 5,014,700 | — | — |
| 2009-01-13 | $34.34 | $98.24 | 4,794,000 | — | — |
| 2009-01-12 | $34.71 | $99.30 | 3,846,300 | — | — |
| 2009-01-09 | $35.70 | $102.13 | 4,557,600 | — | — |
| 2009-01-08 | $36.99 | $105.82 | 4,009,100 | — | — |
| 2009-01-07 | $36.76 | $105.16 | 4,957,300 | — | — |
| 2009-01-06 | $39.10 | $111.86 | 6,794,200 | — | — |
| 2009-01-05 | $37.31 | $106.73 | 4,111,100 | — | — |
| 2009-01-02 | $37.95 | $108.57 | 4,073,400 | — | — |