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
- 1973-05-02 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 | $34.86 | $592.41 | 2,647,397 | — | — |
| 2009-12-30 | $35.24 | $598.83 | 3,422,002 | — | — |
| 2009-12-29 | $35.18 | $597.86 | 3,898,261 | — | — |
| 2009-12-28 | $35.24 | $598.95 | 4,183,428 | — | — |
| 2009-12-24 | $35.32 | $600.29 | 1,041,125 | — | — |
| 2009-12-23 | $35.23 | $598.71 | 3,865,034 | — | — |
| 2009-12-22 | $35.02 | $595.20 | 5,743,293 | — | — |
| 2009-12-21 | $35.26 | $599.20 | 6,062,108 | — | — |
| 2009-12-18 | $35.48 | $602.95 | 7,085,428 | — | — |
| 2009-12-17 | $35.34 | $600.65 | 7,097,905 | — | — |
| 2009-12-16 | $35.85 | $609.26 | 6,287,970 | — | — |
| 2009-12-15 | $36.41 | $618.83 | 6,710,953 | — | — |
| 2009-12-14 | $36.65 | $622.83 | 6,982,381 | — | — |
| 2009-12-11 | $36.81 | $625.62 | 4,714,646 | — | — |
| 2009-12-10 | $36.41 | $618.71 | 5,717,496 | — | — |
| 2009-12-09 | $35.88 | $609.86 | 4,200,112 | — | — |
| 2009-12-08 | $35.64 | $605.74 | 4,372,838 | — | — |
| 2009-12-07 | $35.78 | $608.05 | 5,435,834 | — | — |
| 2009-12-04 | $35.16 | $597.62 | 5,781,568 | — | — |
| 2009-12-03 | $35.67 | $606.23 | 5,410,739 | — | — |
| 2009-12-02 | $35.63 | $605.62 | 7,231,796 | — | — |
| 2009-12-01 | $34.96 | $594.23 | 6,069,118 | — | — |
| 2009-11-30 | $34.37 | $584.04 | 6,366,622 | — | — |
| 2009-11-27 | $33.99 | $577.74 | 2,939,573 | — | — |
| 2009-11-25 | $34.44 | $585.38 | 6,415,272 | — | — |
| 2009-11-24 | $33.83 | $574.95 | 4,980,745 | — | — |
| 2009-11-23 | $33.81 | $574.59 | 5,047,200 | — | — |
| 2009-11-20 | $33.39 | $567.44 | 6,753,855 | — | — |
| 2009-11-19 | $33.09 | $562.35 | 4,523,974 | — | — |
| 2009-11-18 | $33.44 | $568.29 | 4,385,035 | — | — |
| 2009-11-17 | $33.57 | $570.47 | 3,664,267 | — | — |
| 2009-11-16 | $33.82 | $574.71 | 4,711,000 | — | — |
| 2009-11-13 | $33.25 | $565.01 | 4,196,887 | — | — |
| 2009-11-12 | $32.86 | $558.47 | 6,380,362 | — | — |
| 2009-11-11 | $33.52 | $569.74 | 3,553,229 | — | — |
| 2009-11-10 | $33.67 | $572.16 | 4,606,692 | — | — |
| 2009-11-09 | $33.89 | $569.68 | 7,460,463 | — | — |
| 2009-11-06 | $33.31 | $559.85 | 5,862,323 | — | — |
| 2009-11-05 | $33.63 | $565.24 | 6,196,980 | — | — |
| 2009-11-04 | $33.21 | $558.17 | 4,849,097 | — | — |
| 2009-11-03 | $32.87 | $552.54 | 4,863,959 | — | — |
| 2009-11-02 | $33.12 | $556.61 | 6,868,678 | — | — |
| 2009-10-30 | $33.50 | $562.97 | 9,798,578 | — | — |
| 2009-10-29 | $34.18 | $574.47 | 9,436,722 | — | — |
| 2009-10-28 | $34.09 | $573.04 | 6,509,907 | — | — |
| 2009-10-27 | $34.44 | $578.79 | 5,664,220 | — | — |
| 2009-10-26 | $34.66 | $582.63 | 6,799,980 | — | — |
| 2009-10-23 | $35.57 | $597.85 | 6,569,211 | — | — |
| 2009-10-22 | $36.26 | $609.48 | 6,243,527 | — | — |
| 2009-10-21 | $35.70 | $600.01 | 6,225,861 | — | — |
| 2009-10-20 | $35.51 | $596.89 | 5,502,289 | — | — |
| 2009-10-19 | $36.35 | $610.92 | 5,450,415 | — | — |
| 2009-10-16 | $35.73 | $600.61 | 7,386,157 | — | — |
| 2009-10-15 | $35.72 | $600.37 | 5,505,514 | — | — |
| 2009-10-14 | $35.28 | $592.94 | 7,171,230 | — | — |
| 2009-10-13 | $35.24 | $592.22 | 4,092,158 | — | — |
| 2009-10-12 | $35.37 | $594.49 | 5,665,622 | — | — |
| 2009-10-09 | $35.25 | $592.46 | 4,688,008 | — | — |
| 2009-10-08 | $34.93 | $587.06 | 5,365,174 | — | — |
| 2009-10-07 | $34.65 | $582.39 | 3,774,885 | — | — |
| 2009-10-06 | $34.71 | $583.47 | 4,982,007 | — | — |
| 2009-10-05 | $34.37 | $577.59 | 4,818,113 | — | — |
| 2009-10-02 | $34.22 | $575.19 | 6,878,773 | — | — |
| 2009-10-01 | $34.59 | $581.31 | 5,129,357 | — | — |
| 2009-09-30 | $35.39 | $594.85 | 6,127,441 | — | — |
| 2009-09-29 | $35.73 | $600.61 | 3,199,644 | — | — |
| 2009-09-28 | $35.82 | $602.05 | 2,406,954 | — | — |
| 2009-09-25 | $35.56 | $597.73 | 3,520,702 | — | — |
| 2009-09-24 | $35.77 | $601.21 | 4,806,757 | — | — |
| 2009-09-23 | $36.03 | $605.52 | 4,994,765 | — | — |
| 2009-09-22 | $36.53 | $614.04 | 5,140,573 | — | — |
| 2009-09-21 | $36.33 | $610.68 | 3,800,822 | — | — |
| 2009-09-18 | $36.64 | $615.83 | 5,869,473 | — | — |
| 2009-09-17 | $36.95 | $621.11 | 7,413,075 | — | — |
| 2009-09-16 | $36.73 | $617.27 | 7,968,688 | — | — |
| 2009-09-15 | $35.76 | $601.09 | 7,526,357 | — | — |
| 2009-09-14 | $35.14 | $590.54 | 5,559,491 | — | — |
| 2009-09-11 | $34.51 | $580.11 | 5,227,077 | — | — |
| 2009-09-10 | $34.72 | $583.59 | 5,994,672 | — | — |
| 2009-09-09 | $34.70 | $583.23 | 4,164,080 | — | — |
| 2009-09-08 | $34.76 | $584.30 | 5,111,271 | — | — |
| 2009-09-04 | $34.59 | $581.43 | 4,356,014 | — | — |
| 2009-09-03 | $34.75 | $584.07 | 5,388,867 | — | — |
| 2009-09-02 | $34.69 | $583.11 | 6,396,204 | — | — |
| 2009-09-01 | $35.25 | $592.46 | 5,805,682 | — | — |
| 2009-08-31 | $35.68 | $599.65 | 3,878,353 | — | — |
| 2009-08-28 | $36.03 | $605.52 | 3,233,573 | — | — |
| 2009-08-27 | $36.08 | $606.48 | 5,044,116 | — | — |
| 2009-08-26 | $36.11 | $606.84 | 5,005,841 | — | — |
| 2009-08-25 | $36.28 | $609.84 | 5,379,194 | — | — |
| 2009-08-24 | $36.51 | $613.68 | 4,324,329 | — | — |
| 2009-08-21 | $36.48 | $613.08 | 8,885,596 | — | — |
| 2009-08-20 | $35.24 | $592.22 | 5,018,459 | — | — |
| 2009-08-19 | $35.19 | $591.38 | 5,982,194 | — | — |
| 2009-08-18 | $35.11 | $590.06 | 2,840,031 | — | — |
| 2009-08-17 | $35.14 | $590.66 | 3,020,609 | — | — |
| 2009-08-14 | $35.65 | $599.17 | 3,799,700 | — | — |
| 2009-08-13 | $35.91 | $603.61 | 3,679,689 | — | — |
| 2009-08-12 | $35.66 | $599.29 | 3,632,722 | — | — |
| 2009-08-11 | $35.96 | $598.03 | 3,290,774 | — | — |
| 2009-08-10 | $35.96 | $598.15 | 3,108,234 | — | — |
| 2009-08-07 | $35.69 | $593.64 | 3,647,163 | — | — |
| 2009-08-06 | $35.39 | $588.54 | 6,185,624 | — | — |
| 2009-08-05 | $35.61 | $592.34 | 5,862,323 | — | — |
| 2009-08-04 | $36.32 | $604.08 | 4,123,983 | — | — |
| 2009-08-03 | $36.68 | $610.01 | 5,319,468 | — | — |
| 2009-07-31 | $36.28 | $603.37 | 5,607,299 | — | — |
| 2009-07-30 | $36.95 | $614.64 | 5,269,978 | — | — |
| 2009-07-29 | $36.63 | $609.18 | 5,885,596 | — | — |
| 2009-07-28 | $37.10 | $617.13 | 6,607,626 | — | — |
| 2009-07-27 | $37.61 | $625.55 | 7,857,789 | — | — |
| 2009-07-24 | $38.83 | $645.84 | 6,520,982 | — | — |
| 2009-07-23 | $38.54 | $640.98 | 6,960,509 | — | — |
| 2009-07-22 | $37.52 | $624.13 | 5,493,036 | — | — |
| 2009-07-21 | $38.04 | $632.67 | 11,018,318 | — | — |
| 2009-07-20 | $37.13 | $617.49 | 5,120,384 | — | — |
| 2009-07-17 | $36.68 | $610.01 | 4,387,699 | — | — |
| 2009-07-16 | $37.04 | $616.06 | 4,285,353 | — | — |
| 2009-07-15 | $36.85 | $612.86 | 7,746,190 | — | — |
| 2009-07-14 | $35.72 | $594.12 | 5,076,782 | — | — |
| 2009-07-13 | $35.33 | $587.59 | 5,620,197 | — | — |
| 2009-07-10 | $34.48 | $573.47 | 5,528,366 | — | — |
| 2009-07-09 | $34.55 | $574.66 | 4,719,412 | — | — |
| 2009-07-08 | $34.39 | $571.93 | 6,571,174 | — | — |
| 2009-07-07 | $34.06 | $566.48 | 6,632,582 | — | — |
| 2009-07-06 | $34.94 | $581.07 | 6,431,675 | — | — |
| 2009-07-02 | $35.21 | $585.69 | 10,503,924 | — | — |
| 2009-07-01 | $36.78 | $611.67 | 5,189,643 | — | — |
| 2009-06-30 | $36.53 | $607.52 | 10,765,117 | — | — |
| 2009-06-29 | $36.01 | $598.86 | 7,940,928 | — | — |
| 2009-06-26 | $36.16 | $601.47 | 9,123,655 | — | — |
| 2009-06-25 | $36.38 | $605.03 | 13,326,711 | — | — |
| 2009-06-24 | $35.77 | $594.95 | 5,591,737 | — | — |
| 2009-06-23 | $35.28 | $586.76 | 6,489,858 | — | — |
| 2009-06-22 | $34.94 | $581.19 | 4,029,769 | — | — |
| 2009-06-19 | $35.62 | $592.46 | 6,749,508 | — | — |
| 2009-06-18 | $35.99 | $598.62 | 5,963,687 | — | — |
| 2009-06-17 | $34.54 | $574.54 | 4,815,449 | — | — |
| 2009-06-16 | $34.90 | $580.47 | 4,385,596 | — | — |
| 2009-06-15 | $35.09 | $583.56 | 4,685,344 | — | — |
| 2009-06-12 | $36.08 | $600.05 | 4,928,731 | — | — |
| 2009-06-11 | $35.76 | $594.71 | 8,846,620 | — | — |
| 2009-06-10 | $35.90 | $597.08 | 9,819,187 | — | — |
| 2009-06-09 | $34.15 | $568.02 | 3,304,654 | — | — |
| 2009-06-08 | $33.84 | $562.92 | 3,564,725 | — | — |
| 2009-06-05 | $34.56 | $574.90 | 4,421,487 | — | — |
| 2009-06-04 | $34.43 | $572.64 | 5,412,561 | — | — |
| 2009-06-03 | $33.42 | $555.80 | 5,999,438 | — | — |
| 2009-06-02 | $34.63 | $575.97 | 6,411,066 | — | — |
| 2009-06-01 | $35.14 | $584.51 | 7,737,778 | — | — |
| 2009-05-29 | $34.24 | $569.56 | 6,471,352 | — | — |
| 2009-05-28 | $34.16 | $568.14 | 6,114,963 | — | — |
| 2009-05-27 | $33.62 | $559.24 | 5,739,788 | — | — |
| 2009-05-26 | $34.14 | $567.90 | 5,473,268 | — | — |
| 2009-05-22 | $33.27 | $553.31 | 4,281,007 | — | — |
| 2009-05-21 | $32.75 | $544.76 | 4,928,731 | — | — |
| 2009-05-20 | $33.07 | $550.10 | 5,351,154 | — | — |
| 2009-05-19 | $33.62 | $559.12 | 6,156,603 | — | — |
| 2009-05-18 | $32.86 | $546.54 | 7,560,005 | — | — |
| 2009-05-15 | $33.68 | $560.19 | 7,604,448 | — | — |
| 2009-05-14 | $34.89 | $580.24 | 4,982,287 | — | — |
| 2009-05-13 | $35.10 | $583.80 | 8,372,884 | — | — |
| 2009-05-12 | $36.49 | $600.70 | 5,158,519 | — | — |
| 2009-05-11 | $35.85 | $590.13 | 4,622,955 | — | — |
| 2009-05-08 | $35.77 | $588.84 | 9,495,045 | — | — |
| 2009-05-07 | $34.39 | $566.06 | 7,808,299 | — | — |
| 2009-05-06 | $33.67 | $554.20 | 5,897,233 | — | — |
| 2009-05-05 | $33.85 | $557.26 | 4,042,527 | — | — |
| 2009-05-04 | $33.98 | $559.37 | 6,290,634 | — | — |
| 2009-05-01 | $33.51 | $551.62 | 6,260,771 | — | — |
| 2009-04-30 | $32.90 | $541.64 | 6,730,301 | — | — |
| 2009-04-29 | $32.77 | $539.41 | 4,726,282 | — | — |
| 2009-04-28 | $32.20 | $530.13 | 4,640,059 | — | — |
| 2009-04-27 | $32.81 | $540.11 | 5,484,203 | — | — |
| 2009-04-24 | $31.90 | $525.08 | 6,278,296 | — | — |
| 2009-04-23 | $32.65 | $537.53 | 4,756,706 | — | — |
| 2009-04-22 | $32.47 | $534.48 | 4,976,679 | — | — |
| 2009-04-21 | $32.80 | $540.00 | 4,620,712 | — | — |
| 2009-04-20 | $32.60 | $536.59 | 5,542,947 | — | — |
| 2009-04-17 | $32.91 | $541.76 | 6,875,128 | — | — |
| 2009-04-16 | $32.61 | $536.83 | 7,688,428 | — | — |
| 2009-04-15 | $33.49 | $551.27 | 5,421,113 | — | — |
| 2009-04-14 | $33.17 | $545.98 | 4,510,655 | — | — |
| 2009-04-13 | $33.59 | $553.03 | 4,043,929 | — | — |
| 2009-04-09 | $34.10 | $561.37 | 4,079,119 | — | — |
| 2009-04-08 | $34.14 | $562.07 | 3,769,277 | — | — |
| 2009-04-07 | $33.72 | $555.14 | 3,524,628 | — | — |
| 2009-04-06 | $34.03 | $560.19 | 5,753,247 | — | — |
| 2009-04-03 | $34.66 | $570.64 | 6,452,144 | — | — |
| 2009-04-02 | $33.44 | $550.45 | 6,910,178 | — | — |
| 2009-04-01 | $32.30 | $531.66 | 4,277,782 | — | — |
| 2009-03-31 | $32.38 | $532.95 | 5,448,873 | — | — |
| 2009-03-30 | $31.90 | $525.20 | 4,998,831 | — | — |
| 2009-03-27 | $32.62 | $537.06 | 4,487,381 | — | — |
| 2009-03-26 | $32.73 | $538.82 | 5,596,644 | — | — |
| 2009-03-25 | $31.81 | $523.68 | 6,230,768 | — | — |
| 2009-03-24 | $31.82 | $523.79 | 5,459,388 | — | — |
| 2009-03-23 | $32.59 | $536.47 | 5,820,123 | — | — |
| 2009-03-20 | $31.21 | $513.81 | 7,666,977 | — | — |
| 2009-03-19 | $31.96 | $526.14 | 7,125,244 | — | — |
| 2009-03-18 | $31.79 | $523.32 | 7,972,193 | — | — |
| 2009-03-17 | $31.46 | $517.80 | 6,455,649 | — | — |
| 2009-03-16 | $30.83 | $507.47 | 8,654,546 | — | — |
| 2009-03-13 | $29.97 | $493.38 | 7,593,793 | — | — |
| 2009-03-12 | $29.51 | $485.87 | 12,518,318 | — | — |
| 2009-03-11 | $28.64 | $471.43 | 18,046,684 | — | — |
| 2009-03-10 | $30.36 | $499.84 | 14,990,745 | — | — |
| 2009-03-09 | $31.27 | $514.75 | 5,178,848 | — | — |
| 2009-03-06 | $31.85 | $524.26 | 8,202,822 | — | — |
| 2009-03-05 | $31.50 | $518.51 | 8,742,872 | — | — |
| 2009-03-04 | $32.65 | $537.53 | 8,262,547 | — | — |
| 2009-03-03 | $31.85 | $524.38 | 6,354,425 | — | — |
| 2009-03-02 | $33.15 | $545.75 | 7,601,223 | — | — |
| 2009-02-27 | $33.68 | $554.44 | 7,417,561 | — | — |
| 2009-02-26 | $34.15 | $562.19 | 5,492,475 | — | — |
| 2009-02-25 | $34.73 | $571.70 | 6,437,704 | — | — |
| 2009-02-24 | $34.74 | $571.82 | 7,268,248 | — | — |
| 2009-02-23 | $33.04 | $543.87 | 6,573,978 | — | — |
| 2009-02-20 | $34.19 | $562.89 | 7,727,123 | — | — |
| 2009-02-19 | $35.44 | $583.32 | 5,480,979 | — | — |
| 2009-02-18 | $35.03 | $576.63 | 5,305,168 | — | — |
| 2009-02-17 | $35.96 | $592.01 | 6,723,712 | — | — |
| 2009-02-13 | $38.30 | $630.41 | 4,332,460 | — | — |
| 2009-02-12 | $38.37 | $631.70 | 5,958,640 | — | — |
| 2009-02-11 | $39.71 | $653.77 | 4,410,412 | — | — |
| 2009-02-10 | $39.94 | $651.37 | 6,097,438 | — | — |
| 2009-02-09 | $40.96 | $668.00 | 3,721,469 | — | — |
| 2009-02-06 | $41.23 | $672.42 | 5,259,323 | — | — |
| 2009-02-05 | $40.73 | $664.28 | 8,431,628 | — | — |
| 2009-02-04 | $41.14 | $670.91 | 5,206,888 | — | — |
| 2009-02-03 | $40.49 | $660.32 | 4,733,993 | — | — |
| 2009-02-02 | $39.44 | $643.22 | 6,028,320 | — | — |
| 2009-01-30 | $38.67 | $630.66 | 7,066,080 | — | — |
| 2009-01-29 | $40.21 | $655.79 | 4,818,674 | — | — |
| 2009-01-28 | $40.83 | $665.79 | 5,174,221 | — | — |
| 2009-01-27 | $39.54 | $644.85 | 6,615,057 | — | — |
| 2009-01-26 | $40.31 | $657.30 | 5,698,709 | — | — |
| 2009-01-23 | $38.98 | $635.66 | 5,169,875 | — | — |
| 2009-01-22 | $38.43 | $626.71 | 5,545,611 | — | — |
| 2009-01-21 | $37.91 | $618.22 | 6,919,571 | — | — |
| 2009-01-20 | $37.55 | $612.40 | 5,862,884 | — | — |
| 2009-01-16 | $39.09 | $637.41 | 4,953,406 | — | — |
| 2009-01-15 | $37.83 | $616.94 | 5,545,891 | — | — |
| 2009-01-14 | $37.62 | $613.56 | 5,848,723 | — | — |
| 2009-01-13 | $37.98 | $619.38 | 6,091,129 | — | — |
| 2009-01-12 | $38.94 | $635.08 | 4,055,005 | — | — |
| 2009-01-09 | $38.64 | $630.08 | 3,932,189 | — | — |
| 2009-01-08 | $39.48 | $643.81 | 6,768,996 | — | — |
| 2009-01-07 | $39.39 | $642.29 | 4,688,288 | — | — |
| 2009-01-06 | $40.96 | $667.88 | 5,152,070 | — | — |
| 2009-01-05 | $40.90 | $666.95 | 3,716,562 | — | — |
| 2009-01-02 | $40.78 | $664.97 | 3,673,520 | — | — |