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
- 1989-10-04 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 | $48.65 | $54.51 | 1,999,400 | — | — |
| 2009-12-30 | $49.40 | $55.35 | 2,169,800 | — | — |
| 2009-12-29 | $49.63 | $55.61 | 3,954,800 | — | — |
| 2009-12-28 | $49.97 | $55.98 | 3,003,200 | — | — |
| 2009-12-24 | $50.29 | $56.35 | 2,039,200 | — | — |
| 2009-12-23 | $49.95 | $55.96 | 5,675,000 | — | — |
| 2009-12-22 | $48.88 | $54.77 | 4,480,200 | — | — |
| 2009-12-21 | $47.35 | $53.05 | 4,467,400 | — | — |
| 2009-12-18 | $46.47 | $52.07 | 5,674,800 | — | — |
| 2009-12-17 | $46.26 | $51.84 | 5,029,600 | — | — |
| 2009-12-16 | $46.65 | $52.27 | 5,722,600 | — | — |
| 2009-12-15 | $45.90 | $51.43 | 8,194,800 | — | — |
| 2009-12-14 | $45.20 | $50.64 | 13,261,600 | — | — |
| 2009-12-11 | $43.03 | $48.21 | 4,262,400 | — | — |
| 2009-12-10 | $43.33 | $48.55 | 4,778,000 | — | — |
| 2009-12-09 | $42.85 | $48.00 | 4,546,600 | — | — |
| 2009-12-08 | $42.63 | $47.76 | 4,475,000 | — | — |
| 2009-12-07 | $43.63 | $48.89 | 4,416,600 | — | — |
| 2009-12-04 | $43.54 | $48.78 | 6,688,200 | — | — |
| 2009-12-03 | $43.43 | $48.66 | 6,497,800 | — | — |
| 2009-12-02 | $43.54 | $48.79 | 2,879,000 | — | — |
| 2009-12-01 | $44.15 | $49.46 | 4,465,000 | — | — |
| 2009-11-30 | $43.24 | $48.45 | 5,814,000 | — | — |
| 2009-11-27 | $43.62 | $48.87 | 1,805,000 | — | — |
| 2009-11-25 | $44.86 | $50.26 | 4,273,200 | — | — |
| 2009-11-24 | $44.28 | $49.61 | 6,292,800 | — | — |
| 2009-11-23 | $44.09 | $49.40 | 5,365,600 | — | — |
| 2009-11-20 | $43.24 | $48.44 | 6,437,800 | — | — |
| 2009-11-19 | $43.46 | $48.69 | 5,007,400 | — | — |
| 2009-11-18 | $44.37 | $49.71 | 4,376,000 | — | — |
| 2009-11-17 | $44.99 | $50.41 | 3,563,200 | — | — |
| 2009-11-16 | $45.26 | $50.72 | 10,138,200 | — | — |
| 2009-11-13 | $44.25 | $49.58 | 5,975,400 | — | — |
| 2009-11-12 | $44.43 | $49.78 | 5,889,600 | — | — |
| 2009-11-11 | $45.13 | $50.56 | 6,000,000 | — | — |
| 2009-11-10 | $45.59 | $51.08 | 6,099,200 | — | — |
| 2009-11-09 | $46.20 | $51.76 | 6,071,000 | — | — |
| 2009-11-06 | $45.17 | $50.61 | 9,251,000 | — | — |
| 2009-11-05 | $44.01 | $49.31 | 6,540,600 | — | — |
| 2009-11-04 | $42.65 | $47.79 | 8,613,600 | — | — |
| 2009-11-03 | $41.50 | $46.50 | 4,720,200 | — | — |
| 2009-11-02 | $40.99 | $45.92 | 5,542,000 | — | — |
| 2009-10-30 | $40.83 | $45.75 | 6,872,600 | — | — |
| 2009-10-29 | $42.92 | $48.09 | 8,279,400 | — | — |
| 2009-10-28 | $42.13 | $47.21 | 6,108,200 | — | — |
| 2009-10-27 | $43.38 | $48.61 | 4,341,600 | — | — |
| 2009-10-26 | $43.43 | $48.66 | 5,910,800 | — | — |
| 2009-10-23 | $44.58 | $49.95 | 4,673,400 | — | — |
| 2009-10-22 | $45.72 | $51.23 | 6,437,400 | — | — |
| 2009-10-21 | $46.47 | $52.07 | 5,750,600 | — | — |
| 2009-10-20 | $47.21 | $52.89 | 5,473,600 | — | — |
| 2009-10-19 | $47.17 | $52.86 | 4,714,200 | — | — |
| 2009-10-16 | $46.40 | $51.99 | 4,578,000 | — | — |
| 2009-10-15 | $46.57 | $52.18 | 6,246,800 | — | — |
| 2009-10-14 | $45.72 | $51.23 | 5,499,600 | — | — |
| 2009-10-13 | $44.81 | $50.13 | 7,242,800 | — | — |
| 2009-10-12 | $45.29 | $50.66 | 5,085,200 | — | — |
| 2009-10-09 | $44.80 | $50.11 | 7,444,400 | — | — |
| 2009-10-08 | $44.85 | $50.16 | 9,108,600 | — | — |
| 2009-10-07 | $42.36 | $47.38 | 5,369,600 | — | — |
| 2009-10-06 | $42.29 | $47.31 | 5,635,600 | — | — |
| 2009-10-05 | $41.26 | $46.15 | 6,430,200 | — | — |
| 2009-10-02 | $40.38 | $45.17 | 7,547,800 | — | — |
| 2009-10-01 | $40.53 | $45.33 | 9,274,400 | — | — |
| 2009-09-30 | $41.76 | $46.71 | 9,541,600 | — | — |
| 2009-09-29 | $40.82 | $45.66 | 6,419,200 | — | — |
| 2009-09-28 | $40.06 | $44.82 | 2,636,800 | — | — |
| 2009-09-25 | $39.47 | $44.15 | 4,390,400 | — | — |
| 2009-09-24 | $40.03 | $44.77 | 5,906,400 | — | — |
| 2009-09-23 | $41.11 | $45.98 | 5,024,600 | — | — |
| 2009-09-22 | $42.01 | $47.00 | 5,682,400 | — | — |
| 2009-09-21 | $40.64 | $45.46 | 4,089,000 | — | — |
| 2009-09-18 | $40.93 | $45.78 | 4,478,800 | — | — |
| 2009-09-17 | $41.29 | $46.18 | 6,729,400 | — | — |
| 2009-09-16 | $41.62 | $46.55 | 6,368,200 | — | — |
| 2009-09-15 | $39.93 | $44.67 | 6,961,800 | — | — |
| 2009-09-14 | $38.54 | $43.12 | 4,197,000 | — | — |
| 2009-09-11 | $37.97 | $42.48 | 6,904,600 | — | — |
| 2009-09-10 | $38.41 | $42.97 | 5,844,600 | — | — |
| 2009-09-09 | $37.22 | $41.63 | 5,030,000 | — | — |
| 2009-09-08 | $36.82 | $41.19 | 9,507,400 | — | — |
| 2009-09-04 | $35.24 | $39.41 | 4,632,600 | — | — |
| 2009-09-03 | $34.88 | $39.02 | 4,554,000 | — | — |
| 2009-09-02 | $34.96 | $39.11 | 4,771,200 | — | — |
| 2009-09-01 | $35.31 | $39.50 | 5,049,800 | — | — |
| 2009-08-31 | $36.00 | $40.27 | 3,691,800 | — | — |
| 2009-08-28 | $36.63 | $40.97 | 3,265,400 | — | — |
| 2009-08-27 | $36.48 | $40.81 | 5,235,600 | — | — |
| 2009-08-26 | $36.99 | $41.38 | 3,605,600 | — | — |
| 2009-08-25 | $37.21 | $41.62 | 3,813,600 | — | — |
| 2009-08-24 | $37.92 | $42.41 | 2,730,600 | — | — |
| 2009-08-21 | $37.90 | $42.39 | 4,360,600 | — | — |
| 2009-08-20 | $36.78 | $41.14 | 4,555,200 | — | — |
| 2009-08-19 | $36.91 | $41.29 | 3,680,600 | — | — |
| 2009-08-18 | $36.17 | $40.45 | 3,303,400 | — | — |
| 2009-08-17 | $35.92 | $40.18 | 4,109,400 | — | — |
| 2009-08-14 | $37.35 | $41.77 | 4,664,000 | — | — |
| 2009-08-13 | $37.79 | $42.27 | 3,543,800 | — | — |
| 2009-08-12 | $37.10 | $41.49 | 4,152,600 | — | — |
| 2009-08-11 | $36.88 | $41.25 | 4,027,000 | — | — |
| 2009-08-10 | $38.10 | $42.62 | 6,453,600 | — | — |
| 2009-08-07 | $37.37 | $41.80 | 8,959,400 | — | — |
| 2009-08-06 | $39.11 | $43.75 | 5,700,800 | — | — |
| 2009-08-05 | $39.01 | $43.64 | 6,135,200 | — | — |
| 2009-08-04 | $38.72 | $43.32 | 5,036,000 | — | — |
| 2009-08-03 | $38.33 | $42.87 | 5,601,000 | — | — |
| 2009-07-31 | $37.01 | $41.40 | 5,011,600 | — | — |
| 2009-07-30 | $36.45 | $40.77 | 6,087,000 | — | — |
| 2009-07-29 | $35.45 | $39.65 | 4,426,800 | — | — |
| 2009-07-28 | $36.72 | $41.07 | 4,418,800 | — | — |
| 2009-07-27 | $37.15 | $41.56 | 5,069,400 | — | — |
| 2009-07-24 | $37.35 | $41.77 | 4,281,200 | — | — |
| 2009-07-23 | $36.90 | $41.28 | 5,734,400 | — | — |
| 2009-07-22 | $35.70 | $39.93 | 5,029,000 | — | — |
| 2009-07-21 | $36.29 | $40.60 | 4,380,000 | — | — |
| 2009-07-20 | $36.15 | $40.44 | 6,352,800 | — | — |
| 2009-07-17 | $34.79 | $38.92 | 5,798,400 | — | — |
| 2009-07-16 | $34.63 | $38.73 | 7,233,400 | — | — |
| 2009-07-15 | $33.24 | $37.18 | 7,921,000 | — | — |
| 2009-07-14 | $32.33 | $36.09 | 5,728,200 | — | — |
| 2009-07-13 | $31.92 | $35.62 | 6,019,200 | — | — |
| 2009-07-10 | $31.25 | $34.88 | 6,375,600 | — | — |
| 2009-07-09 | $31.31 | $34.94 | 8,203,400 | — | — |
| 2009-07-08 | $30.89 | $34.47 | 10,427,800 | — | — |
| 2009-07-07 | $30.29 | $33.81 | 9,202,400 | — | — |
| 2009-07-06 | $31.32 | $34.95 | 8,720,200 | — | — |
| 2009-07-02 | $32.12 | $35.84 | 7,092,800 | — | — |
| 2009-07-01 | $33.52 | $37.41 | 7,271,800 | — | — |
| 2009-06-30 | $33.96 | $37.90 | 9,122,000 | — | — |
| 2009-06-29 | $33.48 | $37.37 | 8,477,600 | — | — |
| 2009-06-26 | $33.78 | $37.70 | 11,535,000 | — | — |
| 2009-06-25 | $34.31 | $38.30 | 7,332,800 | — | — |
| 2009-06-24 | $33.66 | $37.57 | 8,624,200 | — | — |
| 2009-06-23 | $33.65 | $37.55 | 9,419,600 | — | — |
| 2009-06-22 | $33.74 | $37.66 | 10,640,200 | — | — |
| 2009-06-19 | $34.96 | $39.02 | 13,339,800 | — | — |
| 2009-06-18 | $36.05 | $40.24 | 5,251,800 | — | — |
| 2009-06-17 | $36.63 | $40.88 | 5,639,400 | — | — |
| 2009-06-16 | $36.93 | $41.22 | 6,918,000 | — | — |
| 2009-06-15 | $38.13 | $42.55 | 8,599,400 | — | — |
| 2009-06-12 | $38.81 | $43.32 | 5,926,800 | — | — |
| 2009-06-11 | $38.54 | $43.02 | 8,208,200 | — | — |
| 2009-06-10 | $37.63 | $41.99 | 7,300,000 | — | — |
| 2009-06-09 | $37.33 | $41.66 | 6,586,000 | — | — |
| 2009-06-08 | $36.85 | $41.13 | 6,744,000 | — | — |
| 2009-06-05 | $36.76 | $41.02 | 8,279,400 | — | — |
| 2009-06-04 | $36.61 | $40.85 | 7,055,400 | — | — |
| 2009-06-03 | $36.29 | $40.50 | 7,541,000 | — | — |
| 2009-06-02 | $38.11 | $42.53 | 8,430,800 | — | — |
| 2009-06-01 | $38.36 | $42.81 | 6,546,200 | — | — |
| 2009-05-29 | $36.60 | $40.84 | 5,954,600 | — | — |
| 2009-05-28 | $36.31 | $40.52 | 9,063,200 | — | — |
| 2009-05-27 | $34.13 | $38.10 | 8,435,600 | — | — |
| 2009-05-26 | $34.63 | $38.66 | 7,306,000 | — | — |
| 2009-05-22 | $34.60 | $38.61 | 3,597,200 | — | — |
| 2009-05-21 | $34.88 | $38.92 | 6,644,200 | — | — |
| 2009-05-20 | $36.22 | $40.42 | 5,443,400 | — | — |
| 2009-05-19 | $36.01 | $40.19 | 5,420,800 | — | — |
| 2009-05-18 | $35.53 | $39.65 | 6,765,600 | — | — |
| 2009-05-15 | $34.13 | $38.09 | 7,274,200 | — | — |
| 2009-05-14 | $35.68 | $39.82 | 4,898,800 | — | — |
| 2009-05-13 | $35.16 | $39.24 | 6,814,000 | — | — |
| 2009-05-12 | $36.63 | $40.88 | 8,695,800 | — | — |
| 2009-05-11 | $36.87 | $41.14 | 7,374,200 | — | — |
| 2009-05-08 | $38.44 | $42.90 | 8,698,800 | — | — |
| 2009-05-07 | $36.76 | $41.03 | 13,761,800 | — | — |
| 2009-05-06 | $38.76 | $43.27 | 13,852,800 | — | — |
| 2009-05-05 | $35.51 | $39.63 | 7,643,600 | — | — |
| 2009-05-04 | $36.02 | $40.20 | 9,372,200 | — | — |
| 2009-05-01 | $33.04 | $36.88 | 7,522,000 | — | — |
| 2009-04-30 | $31.74 | $35.42 | 8,086,200 | — | — |
| 2009-04-29 | $32.87 | $36.69 | 7,498,600 | — | — |
| 2009-04-28 | $31.70 | $35.37 | 7,324,600 | — | — |
| 2009-04-27 | $31.21 | $34.83 | 5,578,600 | — | — |
| 2009-04-24 | $31.58 | $35.25 | 10,178,800 | — | — |
| 2009-04-23 | $30.06 | $33.55 | 9,707,600 | — | — |
| 2009-04-22 | $28.18 | $31.45 | 6,562,000 | — | — |
| 2009-04-21 | $28.46 | $31.76 | 6,935,400 | — | — |
| 2009-04-20 | $27.99 | $31.23 | 6,878,800 | — | — |
| 2009-04-17 | $30.04 | $33.53 | 8,545,000 | — | — |
| 2009-04-16 | $29.29 | $32.69 | 7,110,000 | — | — |
| 2009-04-15 | $29.62 | $33.06 | 6,477,000 | — | — |
| 2009-04-14 | $30.26 | $33.77 | 7,166,800 | — | — |
| 2009-04-13 | $30.99 | $34.50 | 6,582,800 | — | — |
| 2009-04-09 | $30.67 | $34.16 | 5,287,800 | — | — |
| 2009-04-08 | $29.53 | $32.88 | 5,865,200 | — | — |
| 2009-04-07 | $28.99 | $32.27 | 3,969,400 | — | — |
| 2009-04-06 | $30.35 | $33.79 | 5,047,600 | — | — |
| 2009-04-03 | $31.57 | $35.15 | 6,802,000 | — | — |
| 2009-04-02 | $30.17 | $33.59 | 7,326,400 | — | — |
| 2009-04-01 | $28.57 | $31.81 | 7,474,600 | — | — |
| 2009-03-31 | $27.38 | $30.49 | 8,210,200 | — | — |
| 2009-03-30 | $28.33 | $31.54 | 6,069,800 | — | — |
| 2009-03-27 | $29.66 | $33.02 | 5,949,000 | — | — |
| 2009-03-26 | $31.00 | $34.51 | 7,600,800 | — | — |
| 2009-03-25 | $31.72 | $35.32 | 7,771,400 | — | — |
| 2009-03-24 | $32.04 | $35.68 | 4,656,200 | — | — |
| 2009-03-23 | $33.04 | $36.79 | 7,187,600 | — | — |
| 2009-03-20 | $30.98 | $34.49 | 8,493,800 | — | — |
| 2009-03-19 | $31.62 | $35.21 | 8,830,200 | — | — |
| 2009-03-18 | $31.00 | $34.52 | 12,494,400 | — | — |
| 2009-03-17 | $31.55 | $35.13 | 10,786,400 | — | — |
| 2009-03-16 | $30.76 | $34.25 | 9,112,000 | — | — |
| 2009-03-13 | $29.50 | $32.84 | 8,986,600 | — | — |
| 2009-03-12 | $29.41 | $32.74 | 14,070,800 | — | — |
| 2009-03-11 | $27.00 | $30.06 | 7,700,200 | — | — |
| 2009-03-10 | $26.46 | $29.46 | 9,070,600 | — | — |
| 2009-03-09 | $25.21 | $28.07 | 8,642,200 | — | — |
| 2009-03-06 | $26.04 | $28.99 | 11,733,400 | — | — |
| 2009-03-05 | $25.92 | $28.86 | 15,736,000 | — | — |
| 2009-03-04 | $25.55 | $28.45 | 15,170,800 | — | — |
| 2009-03-03 | $24.02 | $26.75 | 15,610,000 | — | — |
| 2009-03-02 | $22.80 | $25.38 | 11,170,600 | — | — |
| 2009-02-27 | $25.02 | $27.86 | 7,705,600 | — | — |
| 2009-02-26 | $25.71 | $28.62 | 6,563,200 | — | — |
| 2009-02-25 | $26.01 | $28.97 | 8,820,800 | — | — |
| 2009-02-24 | $26.67 | $29.69 | 8,170,000 | — | — |
| 2009-02-23 | $25.49 | $28.38 | 10,596,200 | — | — |
| 2009-02-20 | $27.56 | $30.68 | 9,756,200 | — | — |
| 2009-02-19 | $27.91 | $31.08 | 10,591,400 | — | — |
| 2009-02-18 | $28.31 | $31.52 | 11,810,600 | — | — |
| 2009-02-17 | $28.12 | $31.31 | 12,656,000 | — | — |
| 2009-02-13 | $31.86 | $35.48 | 6,914,000 | — | — |
| 2009-02-12 | $32.05 | $35.69 | 6,960,000 | — | — |
| 2009-02-11 | $32.18 | $35.83 | 7,816,200 | — | — |
| 2009-02-10 | $33.20 | $36.97 | 8,097,200 | — | — |
| 2009-02-09 | $35.37 | $39.38 | 8,033,800 | — | — |
| 2009-02-06 | $34.21 | $38.09 | 8,489,000 | — | — |
| 2009-02-05 | $34.54 | $38.47 | 9,820,400 | — | — |
| 2009-02-04 | $34.29 | $38.18 | 9,603,200 | — | — |
| 2009-02-03 | $33.95 | $37.80 | 8,875,000 | — | — |
| 2009-02-02 | $33.37 | $37.16 | 9,816,400 | — | — |
| 2009-01-30 | $33.88 | $37.73 | 8,403,600 | — | — |
| 2009-01-29 | $34.29 | $38.18 | 8,785,000 | — | — |
| 2009-01-28 | $34.98 | $38.95 | 8,281,800 | — | — |
| 2009-01-27 | $33.33 | $37.11 | 6,738,400 | — | — |
| 2009-01-26 | $34.00 | $37.86 | 7,279,600 | — | — |
| 2009-01-23 | $33.29 | $37.06 | 8,248,400 | — | — |
| 2009-01-22 | $31.86 | $35.48 | 6,760,200 | — | — |
| 2009-01-21 | $32.66 | $36.37 | 8,017,600 | — | — |
| 2009-01-20 | $30.37 | $33.81 | 8,446,800 | — | — |
| 2009-01-16 | $31.87 | $35.48 | 7,614,800 | — | — |
| 2009-01-15 | $32.01 | $35.64 | 9,986,800 | — | — |
| 2009-01-14 | $31.70 | $35.29 | 8,783,000 | — | — |
| 2009-01-13 | $33.54 | $37.27 | 9,307,000 | — | — |
| 2009-01-12 | $31.79 | $35.32 | 6,922,800 | — | — |
| 2009-01-09 | $33.27 | $36.97 | 6,936,000 | — | — |
| 2009-01-08 | $34.81 | $38.68 | 6,005,000 | — | — |
| 2009-01-07 | $34.33 | $38.15 | 6,792,200 | — | — |
| 2009-01-06 | $35.56 | $39.52 | 10,830,000 | — | — |
| 2009-01-05 | $35.33 | $39.27 | 7,711,200 | — | — |
| 2009-01-02 | $35.20 | $39.11 | 5,112,600 | — | — |