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 | $40.92 | $399.90 | 1,319,600 | — | — |
| 2009-12-30 | $41.54 | $405.96 | 1,089,800 | — | — |
| 2009-12-29 | $41.63 | $406.84 | 1,030,000 | — | — |
| 2009-12-28 | $41.67 | $407.28 | 1,345,000 | — | — |
| 2009-12-24 | $41.72 | $407.77 | 519,800 | — | — |
| 2009-12-23 | $41.40 | $404.64 | 1,616,600 | — | — |
| 2009-12-22 | $41.44 | $404.98 | 2,141,200 | — | — |
| 2009-12-21 | $42.01 | $410.51 | 2,612,600 | — | — |
| 2009-12-18 | $41.52 | $405.77 | 5,771,400 | — | — |
| 2009-12-17 | $41.37 | $404.25 | 3,130,600 | — | — |
| 2009-12-16 | $41.17 | $402.39 | 2,014,000 | — | — |
| 2009-12-15 | $41.50 | $405.57 | 2,139,000 | — | — |
| 2009-12-14 | $41.88 | $409.28 | 2,434,000 | — | — |
| 2009-12-11 | $41.53 | $405.86 | 2,059,400 | — | — |
| 2009-12-10 | $40.88 | $399.46 | 2,699,200 | — | — |
| 2009-12-09 | $40.44 | $395.21 | 1,488,800 | — | — |
| 2009-12-08 | $40.46 | $395.41 | 2,365,000 | — | — |
| 2009-12-07 | $40.58 | $396.53 | 2,092,000 | — | — |
| 2009-12-04 | $40.23 | $393.16 | 3,118,800 | — | — |
| 2009-12-03 | $40.53 | $396.09 | 2,343,800 | — | — |
| 2009-12-02 | $40.76 | $398.34 | 2,532,200 | — | — |
| 2009-12-01 | $40.53 | $396.04 | 2,921,800 | — | — |
| 2009-11-30 | $39.33 | $384.31 | 2,338,800 | — | — |
| 2009-11-27 | $39.25 | $383.58 | 702,800 | — | — |
| 2009-11-25 | $40.03 | $391.20 | 1,048,400 | — | — |
| 2009-11-24 | $39.63 | $387.30 | 1,335,200 | — | — |
| 2009-11-23 | $39.47 | $385.73 | 1,011,200 | — | — |
| 2009-11-20 | $38.90 | $380.11 | 1,741,400 | — | — |
| 2009-11-19 | $38.90 | $380.21 | 1,913,000 | — | — |
| 2009-11-18 | $39.36 | $384.66 | 1,642,600 | — | — |
| 2009-11-17 | $39.71 | $388.08 | 946,000 | — | — |
| 2009-11-16 | $39.83 | $389.30 | 2,220,800 | — | — |
| 2009-11-13 | $39.32 | $384.27 | 3,360,400 | — | — |
| 2009-11-12 | $38.40 | $375.23 | 1,150,800 | — | — |
| 2009-11-11 | $38.78 | $378.99 | 1,394,000 | — | — |
| 2009-11-10 | $38.76 | $378.84 | 1,691,800 | — | — |
| 2009-11-09 | $38.79 | $379.09 | 1,492,400 | — | — |
| 2009-11-06 | $38.51 | $372.64 | 1,640,200 | — | — |
| 2009-11-05 | $38.84 | $375.88 | 1,666,600 | — | — |
| 2009-11-04 | $38.41 | $371.72 | 2,266,200 | — | — |
| 2009-11-03 | $38.13 | $369.01 | 2,286,000 | — | — |
| 2009-11-02 | $38.60 | $373.56 | 2,210,200 | — | — |
| 2009-10-30 | $38.36 | $371.23 | 2,843,600 | — | — |
| 2009-10-29 | $39.28 | $380.09 | 1,728,800 | — | — |
| 2009-10-28 | $38.82 | $375.68 | 2,938,200 | — | — |
| 2009-10-27 | $39.19 | $379.27 | 2,179,000 | — | — |
| 2009-10-26 | $39.21 | $379.41 | 2,333,600 | — | — |
| 2009-10-23 | $39.65 | $383.67 | 2,014,600 | — | — |
| 2009-10-22 | $40.45 | $391.41 | 2,571,400 | — | — |
| 2009-10-21 | $40.38 | $390.73 | 2,360,800 | — | — |
| 2009-10-20 | $40.00 | $387.10 | 1,528,000 | — | — |
| 2009-10-19 | $40.49 | $391.80 | 3,051,400 | — | — |
| 2009-10-16 | $40.32 | $390.20 | 2,100,000 | — | — |
| 2009-10-15 | $40.08 | $387.83 | 3,098,800 | — | — |
| 2009-10-14 | $39.41 | $381.39 | 2,125,000 | — | — |
| 2009-10-13 | $39.40 | $381.35 | 1,949,800 | — | — |
| 2009-10-12 | $40.01 | $387.20 | 1,904,400 | — | — |
| 2009-10-09 | $39.87 | $385.80 | 4,252,800 | — | — |
| 2009-10-08 | $39.43 | $381.59 | 2,691,400 | — | — |
| 2009-10-07 | $39.47 | $381.98 | 1,673,600 | — | — |
| 2009-10-06 | $39.61 | $383.33 | 2,843,000 | — | — |
| 2009-10-05 | $39.36 | $380.91 | 2,599,400 | — | — |
| 2009-10-02 | $38.69 | $374.43 | 2,223,200 | — | — |
| 2009-10-01 | $38.91 | $376.56 | 2,187,600 | — | — |
| 2009-09-30 | $39.93 | $386.43 | 2,441,600 | — | — |
| 2009-09-29 | $40.23 | $389.33 | 2,619,800 | — | — |
| 2009-09-28 | $39.90 | $386.14 | 985,800 | — | — |
| 2009-09-25 | $39.68 | $384.01 | 1,014,400 | — | — |
| 2009-09-24 | $39.91 | $386.23 | 1,612,800 | — | — |
| 2009-09-23 | $40.11 | $388.12 | 1,924,800 | — | — |
| 2009-09-22 | $40.22 | $389.19 | 1,849,000 | — | — |
| 2009-09-21 | $40.29 | $389.96 | 2,652,800 | — | — |
| 2009-09-18 | $40.45 | $391.41 | 4,011,400 | — | — |
| 2009-09-17 | $39.79 | $385.07 | 2,681,400 | — | — |
| 2009-09-16 | $40.01 | $387.25 | 3,346,000 | — | — |
| 2009-09-15 | $39.24 | $379.75 | 3,641,600 | — | — |
| 2009-09-14 | $39.24 | $379.80 | 2,908,800 | — | — |
| 2009-09-11 | $38.85 | $375.93 | 2,447,000 | — | — |
| 2009-09-10 | $39.04 | $377.81 | 2,778,600 | — | — |
| 2009-09-09 | $39.48 | $382.07 | 2,672,200 | — | — |
| 2009-09-08 | $39.76 | $384.83 | 1,747,800 | — | — |
| 2009-09-04 | $39.79 | $385.07 | 1,728,800 | — | — |
| 2009-09-03 | $39.74 | $384.59 | 1,936,000 | — | — |
| 2009-09-02 | $39.24 | $379.80 | 1,776,600 | — | — |
| 2009-09-01 | $39.42 | $381.44 | 3,030,000 | — | — |
| 2009-08-31 | $39.50 | $382.27 | 1,730,600 | — | — |
| 2009-08-28 | $39.97 | $386.86 | 3,426,400 | — | — |
| 2009-08-27 | $40.13 | $388.31 | 2,855,800 | — | — |
| 2009-08-26 | $40.50 | $391.94 | 2,558,600 | — | — |
| 2009-08-25 | $40.90 | $395.77 | 3,344,400 | — | — |
| 2009-08-24 | $40.86 | $395.43 | 2,339,600 | — | — |
| 2009-08-21 | $40.89 | $395.72 | 2,194,400 | — | — |
| 2009-08-20 | $39.90 | $386.19 | 1,900,800 | — | — |
| 2009-08-19 | $39.77 | $384.88 | 3,446,600 | — | — |
| 2009-08-18 | $39.53 | $382.51 | 2,324,800 | — | — |
| 2009-08-17 | $39.08 | $378.15 | 2,358,200 | — | — |
| 2009-08-14 | $39.53 | $382.56 | 2,025,200 | — | — |
| 2009-08-13 | $39.90 | $386.14 | 1,910,400 | — | — |
| 2009-08-12 | $39.89 | $386.04 | 2,288,200 | — | — |
| 2009-08-11 | $39.40 | $381.25 | 1,875,600 | — | — |
| 2009-08-10 | $38.99 | $377.33 | 1,062,800 | — | — |
| 2009-08-07 | $39.44 | $378.01 | 1,991,800 | — | — |
| 2009-08-06 | $39.45 | $378.15 | 3,683,000 | — | — |
| 2009-08-05 | $38.69 | $370.82 | 2,542,600 | — | — |
| 2009-08-04 | $39.13 | $375.04 | 3,083,200 | — | — |
| 2009-08-03 | $40.49 | $388.12 | 1,998,400 | — | — |
| 2009-07-31 | $40.17 | $385.00 | 2,341,600 | — | — |
| 2009-07-30 | $40.37 | $386.97 | 2,570,400 | — | — |
| 2009-07-29 | $39.67 | $380.21 | 2,120,200 | — | — |
| 2009-07-28 | $39.77 | $381.22 | 2,759,800 | — | — |
| 2009-07-27 | $40.13 | $384.67 | 2,106,200 | — | — |
| 2009-07-24 | $40.48 | $388.02 | 2,309,600 | — | — |
| 2009-07-23 | $39.70 | $380.50 | 3,454,600 | — | — |
| 2009-07-22 | $38.63 | $370.24 | 2,294,800 | — | — |
| 2009-07-21 | $38.79 | $371.87 | 2,953,400 | — | — |
| 2009-07-20 | $38.13 | $365.55 | 3,846,000 | — | — |
| 2009-07-17 | $37.43 | $358.79 | 1,782,600 | — | — |
| 2009-07-16 | $37.82 | $362.53 | 1,891,200 | — | — |
| 2009-07-15 | $37.79 | $362.24 | 3,052,800 | — | — |
| 2009-07-14 | $37.41 | $358.60 | 2,593,400 | — | — |
| 2009-07-13 | $36.88 | $353.47 | 1,806,400 | — | — |
| 2009-07-10 | $36.36 | $348.48 | 2,081,800 | — | — |
| 2009-07-09 | $36.72 | $351.93 | 1,701,400 | — | — |
| 2009-07-08 | $36.63 | $351.17 | 2,612,000 | — | — |
| 2009-07-07 | $36.54 | $350.26 | 2,078,600 | — | — |
| 2009-07-06 | $37.74 | $361.71 | 2,112,000 | — | — |
| 2009-07-02 | $37.34 | $357.93 | 1,860,600 | — | — |
| 2009-07-01 | $39.09 | $374.70 | 1,613,200 | — | — |
| 2009-06-30 | $38.76 | $371.54 | 2,712,800 | — | — |
| 2009-06-29 | $39.12 | $374.94 | 2,809,600 | — | — |
| 2009-06-26 | $38.22 | $366.31 | 5,997,600 | — | — |
| 2009-06-25 | $38.76 | $371.49 | 4,705,200 | — | — |
| 2009-06-24 | $37.77 | $362.05 | 2,286,200 | — | — |
| 2009-06-23 | $37.88 | $363.15 | 2,027,000 | — | — |
| 2009-06-22 | $38.37 | $367.75 | 2,693,600 | — | — |
| 2009-06-19 | $38.44 | $368.42 | 5,223,000 | — | — |
| 2009-06-18 | $39.08 | $374.60 | 2,418,000 | — | — |
| 2009-06-17 | $38.11 | $365.31 | 2,151,400 | — | — |
| 2009-06-16 | $38.24 | $366.55 | 3,013,000 | — | — |
| 2009-06-15 | $38.12 | $365.40 | 2,012,000 | — | — |
| 2009-06-12 | $39.12 | $374.99 | 3,201,800 | — | — |
| 2009-06-11 | $38.01 | $364.30 | 2,771,200 | — | — |
| 2009-06-10 | $37.26 | $357.11 | 2,148,600 | — | — |
| 2009-06-09 | $36.73 | $352.08 | 2,562,600 | — | — |
| 2009-06-08 | $36.75 | $352.27 | 2,410,800 | — | — |
| 2009-06-05 | $37.08 | $355.48 | 2,054,400 | — | — |
| 2009-06-04 | $37.22 | $356.78 | 1,861,400 | — | — |
| 2009-06-03 | $37.07 | $355.34 | 2,242,800 | — | — |
| 2009-06-02 | $37.79 | $362.24 | 2,843,600 | — | — |
| 2009-06-01 | $38.40 | $368.09 | 3,132,800 | — | — |
| 2009-05-29 | $37.31 | $357.64 | 2,103,200 | — | — |
| 2009-05-28 | $36.84 | $353.13 | 2,391,400 | — | — |
| 2009-05-27 | $36.26 | $347.53 | 1,996,000 | — | — |
| 2009-05-26 | $36.87 | $353.42 | 2,328,400 | — | — |
| 2009-05-22 | $36.29 | $347.86 | 2,888,800 | — | — |
| 2009-05-21 | $36.05 | $345.56 | 3,771,800 | — | — |
| 2009-05-20 | $37.04 | $355.05 | 4,374,200 | — | — |
| 2009-05-19 | $37.38 | $358.26 | 4,018,800 | — | — |
| 2009-05-18 | $36.77 | $352.46 | 4,354,000 | — | — |
| 2009-05-15 | $36.71 | $351.89 | 6,786,400 | — | — |
| 2009-05-14 | $36.79 | $352.61 | 4,443,600 | — | — |
| 2009-05-13 | $36.90 | $353.76 | 7,327,600 | — | — |
| 2009-05-12 | $37.15 | $356.15 | 4,267,600 | — | — |
| 2009-05-11 | $36.72 | $352.03 | 3,828,000 | — | — |
| 2009-05-08 | $37.35 | $354.43 | 4,671,400 | — | — |
| 2009-05-07 | $37.29 | $353.86 | 4,545,000 | — | — |
| 2009-05-06 | $36.54 | $346.79 | 4,270,200 | — | — |
| 2009-05-05 | $35.89 | $340.57 | 5,247,000 | — | — |
| 2009-05-04 | $35.54 | $337.25 | 7,739,000 | — | — |
| 2009-05-01 | $33.45 | $317.42 | 10,386,600 | — | — |
| 2009-04-30 | $32.38 | $307.31 | 4,506,200 | — | — |
| 2009-04-29 | $32.51 | $308.55 | 2,961,400 | — | — |
| 2009-04-28 | $32.14 | $304.99 | 4,869,000 | — | — |
| 2009-04-27 | $32.35 | $306.93 | 6,260,400 | — | — |
| 2009-04-24 | $32.00 | $303.66 | 3,407,000 | — | — |
| 2009-04-23 | $32.42 | $307.64 | 3,135,800 | — | — |
| 2009-04-22 | $32.51 | $308.55 | 2,848,000 | — | — |
| 2009-04-21 | $33.06 | $313.77 | 3,126,200 | — | — |
| 2009-04-20 | $33.31 | $316.09 | 2,503,800 | — | — |
| 2009-04-17 | $34.10 | $323.54 | 3,123,000 | — | — |
| 2009-04-16 | $33.42 | $317.18 | 4,472,200 | — | — |
| 2009-04-15 | $32.72 | $310.54 | 2,855,800 | — | — |
| 2009-04-14 | $31.99 | $303.56 | 2,588,800 | — | — |
| 2009-04-13 | $32.22 | $305.75 | 3,853,400 | — | — |
| 2009-04-09 | $32.92 | $312.39 | 4,738,400 | — | — |
| 2009-04-08 | $33.87 | $321.36 | 3,203,000 | — | — |
| 2009-04-07 | $33.92 | $321.93 | 2,732,000 | — | — |
| 2009-04-06 | $34.12 | $323.73 | 2,083,800 | — | — |
| 2009-04-03 | $34.61 | $328.43 | 2,377,600 | — | — |
| 2009-04-02 | $34.82 | $330.42 | 2,575,000 | — | — |
| 2009-04-01 | $34.35 | $325.96 | 3,316,600 | — | — |
| 2009-03-31 | $34.04 | $323.06 | 2,789,600 | — | — |
| 2009-03-30 | $33.47 | $317.56 | 2,149,800 | — | — |
| 2009-03-27 | $34.00 | $322.64 | 1,471,200 | — | — |
| 2009-03-26 | $34.42 | $326.58 | 2,232,400 | — | — |
| 2009-03-25 | $33.51 | $317.99 | 2,000,800 | — | — |
| 2009-03-24 | $33.70 | $319.74 | 2,185,200 | — | — |
| 2009-03-23 | $34.62 | $328.47 | 1,698,400 | — | — |
| 2009-03-20 | $33.53 | $318.13 | 2,907,800 | — | — |
| 2009-03-19 | $33.76 | $320.41 | 3,599,400 | — | — |
| 2009-03-18 | $33.40 | $316.99 | 6,199,400 | — | — |
| 2009-03-17 | $32.07 | $304.32 | 3,754,600 | — | — |
| 2009-03-16 | $31.22 | $296.26 | 4,873,800 | — | — |
| 2009-03-13 | $30.26 | $287.20 | 5,230,200 | — | — |
| 2009-03-12 | $30.56 | $289.95 | 4,984,400 | — | — |
| 2009-03-11 | $30.71 | $291.37 | 4,779,600 | — | — |
| 2009-03-10 | $31.47 | $298.63 | 4,682,000 | — | — |
| 2009-03-09 | $30.61 | $290.42 | 4,224,000 | — | — |
| 2009-03-06 | $31.76 | $301.38 | 3,700,400 | — | — |
| 2009-03-05 | $31.73 | $301.05 | 4,308,000 | — | — |
| 2009-03-04 | $32.24 | $305.98 | 3,499,000 | — | — |
| 2009-03-03 | $31.52 | $299.10 | 4,242,200 | — | — |
| 2009-03-02 | $32.70 | $310.30 | 3,771,400 | — | — |
| 2009-02-27 | $33.70 | $319.74 | 3,724,000 | — | — |
| 2009-02-26 | $34.20 | $324.49 | 4,244,400 | — | — |
| 2009-02-25 | $34.24 | $324.87 | 4,212,000 | — | — |
| 2009-02-24 | $34.13 | $323.82 | 3,679,600 | — | — |
| 2009-02-23 | $33.01 | $313.24 | 4,250,000 | — | — |
| 2009-02-20 | $33.82 | $320.93 | 4,790,000 | — | — |
| 2009-02-19 | $34.75 | $329.75 | 2,981,600 | — | — |
| 2009-02-18 | $34.33 | $325.82 | 4,187,600 | — | — |
| 2009-02-17 | $34.68 | $329.09 | 5,870,200 | — | — |
| 2009-02-13 | $34.99 | $332.03 | 2,888,400 | — | — |
| 2009-02-12 | $34.69 | $329.14 | 4,139,000 | — | — |
| 2009-02-11 | $35.40 | $335.92 | 2,964,000 | — | — |
| 2009-02-10 | $35.29 | $334.83 | 3,572,000 | — | — |
| 2009-02-09 | $36.28 | $344.23 | 3,665,800 | — | — |
| 2009-02-06 | $37.15 | $348.92 | 6,141,400 | — | — |
| 2009-02-05 | $36.42 | $342.16 | 4,174,800 | — | — |
| 2009-02-04 | $36.63 | $344.04 | 5,451,000 | — | — |
| 2009-02-03 | $36.90 | $346.67 | 5,226,600 | — | — |
| 2009-02-02 | $36.69 | $344.65 | 5,133,200 | — | — |
| 2009-01-30 | $38.18 | $358.65 | 3,765,600 | — | — |
| 2009-01-29 | $38.76 | $364.14 | 4,089,000 | — | — |
| 2009-01-28 | $39.92 | $374.94 | 2,814,200 | — | — |
| 2009-01-27 | $39.84 | $374.24 | 2,349,600 | — | — |
| 2009-01-26 | $39.84 | $374.24 | 2,966,400 | — | — |
| 2009-01-23 | $39.03 | $366.63 | 3,411,800 | — | — |
| 2009-01-22 | $38.69 | $363.39 | 3,589,600 | — | — |
| 2009-01-21 | $38.93 | $365.69 | 3,859,200 | — | — |
| 2009-01-20 | $39.15 | $367.80 | 5,384,600 | — | — |
| 2009-01-16 | $38.56 | $362.17 | 3,127,600 | — | — |
| 2009-01-15 | $38.08 | $357.75 | 3,598,800 | — | — |
| 2009-01-14 | $38.10 | $357.85 | 4,637,800 | — | — |
| 2009-01-13 | $38.81 | $364.52 | 3,998,600 | — | — |
| 2009-01-12 | $40.41 | $379.59 | 2,877,200 | — | — |
| 2009-01-09 | $40.06 | $376.31 | 6,030,200 | — | — |
| 2009-01-08 | $41.47 | $389.55 | 3,002,400 | — | — |
| 2009-01-07 | $41.47 | $389.50 | 3,755,400 | — | — |
| 2009-01-06 | $42.00 | $394.53 | 3,695,400 | — | — |
| 2009-01-05 | $42.72 | $401.29 | 3,156,400 | — | — |
| 2009-01-02 | $42.35 | $397.77 | 2,095,000 | — | — |