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
- 1997-11-10 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 | $46.45 | $79.18 | 929,800 | — | — |
| 2009-12-30 | $47.49 | $80.95 | 1,410,800 | — | — |
| 2009-12-29 | $47.30 | $80.63 | 1,116,100 | — | — |
| 2009-12-28 | $47.31 | $80.65 | 876,400 | — | — |
| 2009-12-24 | $47.46 | $80.90 | 329,400 | — | — |
| 2009-12-23 | $47.33 | $80.68 | 1,479,600 | — | — |
| 2009-12-22 | $46.88 | $79.91 | 1,531,700 | — | — |
| 2009-12-21 | $47.18 | $80.42 | 1,488,600 | — | — |
| 2009-12-18 | $46.87 | $79.90 | 3,258,400 | — | — |
| 2009-12-17 | $46.77 | $79.73 | 2,472,800 | — | — |
| 2009-12-16 | $46.40 | $79.09 | 3,147,500 | — | — |
| 2009-12-15 | $47.24 | $80.53 | 1,946,800 | — | — |
| 2009-12-14 | $47.28 | $80.59 | 2,157,800 | — | — |
| 2009-12-11 | $46.69 | $79.59 | 2,355,600 | — | — |
| 2009-12-10 | $45.82 | $78.11 | 2,267,500 | — | — |
| 2009-12-09 | $44.81 | $76.38 | 1,995,200 | — | — |
| 2009-12-08 | $44.40 | $75.69 | 1,798,000 | — | — |
| 2009-12-07 | $44.90 | $76.54 | 2,587,400 | — | — |
| 2009-12-04 | $44.60 | $76.03 | 4,268,700 | — | — |
| 2009-12-03 | $44.92 | $76.57 | 3,094,600 | — | — |
| 2009-12-02 | $43.90 | $74.83 | 2,515,900 | — | — |
| 2009-12-01 | $43.45 | $74.07 | 2,384,100 | — | — |
| 2009-11-30 | $43.08 | $73.44 | 2,469,400 | — | — |
| 2009-11-27 | $42.61 | $72.63 | 779,900 | — | — |
| 2009-11-25 | $43.16 | $73.57 | 2,026,400 | — | — |
| 2009-11-24 | $42.40 | $72.28 | 2,349,800 | — | — |
| 2009-11-23 | $42.11 | $71.78 | 2,836,200 | — | — |
| 2009-11-20 | $41.95 | $71.51 | 2,281,900 | — | — |
| 2009-11-19 | $42.05 | $71.68 | 1,626,400 | — | — |
| 2009-11-18 | $42.68 | $72.75 | 1,567,100 | — | — |
| 2009-11-17 | $42.65 | $72.70 | 1,681,100 | — | — |
| 2009-11-16 | $42.57 | $72.57 | 2,276,000 | — | — |
| 2009-11-13 | $42.07 | $71.71 | 2,433,700 | — | — |
| 2009-11-12 | $41.64 | $70.98 | 3,732,700 | — | — |
| 2009-11-11 | $42.81 | $72.98 | 1,697,500 | — | — |
| 2009-11-10 | $43.23 | $73.69 | 1,936,400 | — | — |
| 2009-11-09 | $43.22 | $73.67 | 2,000,000 | — | — |
| 2009-11-06 | $42.39 | $72.26 | 1,676,600 | — | — |
| 2009-11-05 | $42.61 | $72.63 | 1,518,300 | — | — |
| 2009-11-04 | $42.00 | $71.59 | 2,536,700 | — | — |
| 2009-11-03 | $42.04 | $70.73 | 2,423,800 | — | — |
| 2009-11-02 | $42.45 | $71.41 | 3,037,500 | — | — |
| 2009-10-30 | $43.28 | $72.81 | 3,144,000 | — | — |
| 2009-10-29 | $44.36 | $74.63 | 2,646,400 | — | — |
| 2009-10-28 | $43.67 | $73.47 | 3,874,300 | — | — |
| 2009-10-27 | $43.99 | $74.01 | 4,365,500 | — | — |
| 2009-10-26 | $44.99 | $75.69 | 2,838,500 | — | — |
| 2009-10-23 | $45.93 | $77.27 | 1,979,100 | — | — |
| 2009-10-22 | $46.55 | $78.31 | 2,258,900 | — | — |
| 2009-10-21 | $46.46 | $78.16 | 3,583,200 | — | — |
| 2009-10-20 | $46.48 | $78.19 | 2,636,100 | — | — |
| 2009-10-19 | $47.34 | $79.64 | 2,917,200 | — | — |
| 2009-10-16 | $47.13 | $79.29 | 2,215,300 | — | — |
| 2009-10-15 | $47.16 | $79.34 | 1,577,000 | — | — |
| 2009-10-14 | $46.50 | $78.23 | 1,533,900 | — | — |
| 2009-10-13 | $46.38 | $78.03 | 2,084,600 | — | — |
| 2009-10-12 | $46.05 | $77.47 | 989,200 | — | — |
| 2009-10-09 | $45.81 | $77.07 | 1,677,600 | — | — |
| 2009-10-08 | $45.39 | $76.36 | 1,482,700 | — | — |
| 2009-10-07 | $45.25 | $76.13 | 2,321,100 | — | — |
| 2009-10-06 | $46.04 | $77.45 | 2,153,200 | — | — |
| 2009-10-05 | $45.33 | $76.26 | 1,386,200 | — | — |
| 2009-10-02 | $44.79 | $75.35 | 2,161,700 | — | — |
| 2009-10-01 | $44.72 | $75.23 | 1,495,800 | — | — |
| 2009-09-30 | $45.72 | $76.92 | 2,906,300 | — | — |
| 2009-09-29 | $46.15 | $77.64 | 1,309,500 | — | — |
| 2009-09-28 | $46.21 | $77.74 | 1,215,800 | — | — |
| 2009-09-25 | $45.67 | $76.83 | 2,386,100 | — | — |
| 2009-09-24 | $46.37 | $78.01 | 2,221,700 | — | — |
| 2009-09-23 | $46.86 | $78.83 | 1,860,800 | — | — |
| 2009-09-22 | $47.13 | $79.29 | 1,914,400 | — | — |
| 2009-09-21 | $47.05 | $79.15 | 3,025,700 | — | — |
| 2009-09-18 | $46.98 | $79.04 | 3,355,300 | — | — |
| 2009-09-17 | $46.80 | $78.73 | 2,929,800 | — | — |
| 2009-09-16 | $47.76 | $80.35 | 1,707,700 | — | — |
| 2009-09-15 | $46.83 | $78.78 | 1,748,900 | — | — |
| 2009-09-14 | $46.59 | $78.38 | 1,834,000 | — | — |
| 2009-09-11 | $45.91 | $77.24 | 2,454,200 | — | — |
| 2009-09-10 | $46.60 | $78.40 | 2,071,800 | — | — |
| 2009-09-09 | $46.33 | $77.94 | 2,395,600 | — | — |
| 2009-09-08 | $46.02 | $77.42 | 1,793,800 | — | — |
| 2009-09-04 | $45.87 | $77.17 | 1,579,300 | — | — |
| 2009-09-03 | $45.46 | $76.48 | 2,931,700 | — | — |
| 2009-09-02 | $44.71 | $75.22 | 2,304,000 | — | — |
| 2009-09-01 | $45.01 | $75.72 | 2,492,300 | — | — |
| 2009-08-31 | $45.13 | $75.92 | 1,776,800 | — | — |
| 2009-08-28 | $45.73 | $76.93 | 2,249,200 | — | — |
| 2009-08-27 | $45.61 | $76.73 | 2,143,300 | — | — |
| 2009-08-26 | $45.41 | $76.39 | 1,554,200 | — | — |
| 2009-08-25 | $45.29 | $76.19 | 1,631,000 | — | — |
| 2009-08-24 | $45.65 | $76.80 | 1,278,200 | — | — |
| 2009-08-21 | $45.38 | $76.34 | 1,701,500 | — | — |
| 2009-08-20 | $44.27 | $74.48 | 1,660,100 | — | — |
| 2009-08-19 | $43.98 | $73.99 | 2,115,600 | — | — |
| 2009-08-18 | $43.69 | $73.50 | 1,941,400 | — | — |
| 2009-08-17 | $43.53 | $73.23 | 2,007,100 | — | — |
| 2009-08-14 | $44.18 | $74.33 | 2,391,900 | — | — |
| 2009-08-13 | $43.60 | $73.35 | 1,593,900 | — | — |
| 2009-08-12 | $43.39 | $73.00 | 2,341,900 | — | — |
| 2009-08-11 | $42.98 | $72.31 | 2,628,000 | — | — |
| 2009-08-10 | $43.04 | $72.41 | 1,256,700 | — | — |
| 2009-08-07 | $42.87 | $72.12 | 2,651,400 | — | — |
| 2009-08-06 | $41.96 | $70.59 | 2,114,800 | — | — |
| 2009-08-05 | $41.37 | $69.60 | 3,004,300 | — | — |
| 2009-08-04 | $41.49 | $68.87 | 2,179,800 | — | — |
| 2009-08-03 | $41.90 | $69.56 | 2,720,100 | — | — |
| 2009-07-31 | $41.20 | $68.39 | 3,519,500 | — | — |
| 2009-07-30 | $41.60 | $69.06 | 2,304,200 | — | — |
| 2009-07-29 | $41.34 | $68.63 | 2,072,200 | — | — |
| 2009-07-28 | $41.66 | $69.16 | 2,945,500 | — | — |
| 2009-07-27 | $42.76 | $70.98 | 1,147,200 | — | — |
| 2009-07-24 | $42.82 | $71.08 | 1,462,100 | — | — |
| 2009-07-23 | $42.09 | $69.87 | 1,968,700 | — | — |
| 2009-07-22 | $40.73 | $67.61 | 1,357,400 | — | — |
| 2009-07-21 | $41.16 | $68.33 | 2,020,600 | — | — |
| 2009-07-20 | $40.92 | $67.93 | 1,414,000 | — | — |
| 2009-07-17 | $40.65 | $67.48 | 1,586,800 | — | — |
| 2009-07-16 | $40.80 | $67.73 | 2,425,400 | — | — |
| 2009-07-15 | $40.95 | $67.98 | 2,100,900 | — | — |
| 2009-07-14 | $40.26 | $66.83 | 2,538,900 | — | — |
| 2009-07-13 | $39.78 | $66.04 | 3,177,600 | — | — |
| 2009-07-10 | $39.02 | $64.77 | 2,508,200 | — | — |
| 2009-07-09 | $38.97 | $64.69 | 6,832,300 | — | — |
| 2009-07-08 | $37.19 | $61.74 | 2,761,600 | — | — |
| 2009-07-07 | $37.66 | $62.52 | 2,205,700 | — | — |
| 2009-07-06 | $38.08 | $63.21 | 1,983,900 | — | — |
| 2009-07-02 | $37.69 | $62.57 | 1,922,000 | — | — |
| 2009-07-01 | $39.33 | $65.29 | 1,445,800 | — | — |
| 2009-06-30 | $38.75 | $64.33 | 2,876,900 | — | — |
| 2009-06-29 | $39.52 | $65.60 | 2,040,700 | — | — |
| 2009-06-26 | $39.39 | $65.39 | 2,318,600 | — | — |
| 2009-06-25 | $39.49 | $65.55 | 3,104,700 | — | — |
| 2009-06-24 | $38.37 | $63.70 | 2,462,600 | — | — |
| 2009-06-23 | $38.03 | $63.13 | 2,075,800 | — | — |
| 2009-06-22 | $38.54 | $63.98 | 2,545,000 | — | — |
| 2009-06-19 | $38.58 | $64.04 | 3,260,300 | — | — |
| 2009-06-18 | $39.21 | $65.09 | 2,825,700 | — | — |
| 2009-06-17 | $38.67 | $64.19 | 2,843,100 | — | — |
| 2009-06-16 | $39.22 | $65.11 | 2,433,100 | — | — |
| 2009-06-15 | $39.41 | $65.42 | 3,381,700 | — | — |
| 2009-06-12 | $40.48 | $67.20 | 4,120,800 | — | — |
| 2009-06-11 | $39.09 | $64.89 | 3,887,000 | — | — |
| 2009-06-10 | $38.18 | $63.38 | 2,840,000 | — | — |
| 2009-06-09 | $37.77 | $62.70 | 2,626,000 | — | — |
| 2009-06-08 | $38.33 | $63.63 | 2,849,400 | — | — |
| 2009-06-05 | $39.13 | $64.96 | 2,952,200 | — | — |
| 2009-06-04 | $39.42 | $65.44 | 3,552,800 | — | — |
| 2009-06-03 | $39.37 | $65.36 | 6,292,600 | — | — |
| 2009-06-02 | $38.58 | $64.04 | 5,116,500 | — | — |
| 2009-06-01 | $39.32 | $65.27 | 3,124,300 | — | — |
| 2009-05-29 | $37.79 | $62.73 | 3,258,900 | — | — |
| 2009-05-28 | $37.77 | $62.70 | 2,008,800 | — | — |
| 2009-05-27 | $37.25 | $61.84 | 3,071,200 | — | — |
| 2009-05-26 | $37.90 | $62.91 | 3,992,500 | — | — |
| 2009-05-22 | $37.00 | $61.42 | 2,847,000 | — | — |
| 2009-05-21 | $37.19 | $61.74 | 4,974,000 | — | — |
| 2009-05-20 | $37.36 | $62.02 | 4,395,500 | — | — |
| 2009-05-19 | $37.32 | $61.95 | 4,590,700 | — | — |
| 2009-05-18 | $36.51 | $60.61 | 5,511,300 | — | — |
| 2009-05-15 | $36.47 | $60.54 | 12,300,100 | — | — |
| 2009-05-14 | $40.34 | $66.97 | 3,282,900 | — | — |
| 2009-05-13 | $41.11 | $68.24 | 2,007,400 | — | — |
| 2009-05-12 | $42.18 | $70.02 | 1,622,200 | — | — |
| 2009-05-11 | $41.67 | $69.17 | 2,222,800 | — | — |
| 2009-05-08 | $42.48 | $70.52 | 2,572,100 | — | — |
| 2009-05-07 | $41.84 | $69.46 | 3,695,600 | — | — |
| 2009-05-06 | $41.47 | $68.84 | 4,485,200 | — | — |
| 2009-05-05 | $42.01 | $69.74 | 2,552,500 | — | — |
| 2009-05-04 | $42.95 | $70.39 | 2,094,500 | — | — |
| 2009-05-01 | $42.38 | $69.45 | 2,407,000 | — | — |
| 2009-04-30 | $40.90 | $67.03 | 3,828,500 | — | — |
| 2009-04-29 | $40.49 | $66.35 | 1,505,100 | — | — |
| 2009-04-28 | $40.10 | $65.71 | 1,339,800 | — | — |
| 2009-04-27 | $40.51 | $66.39 | 2,244,700 | — | — |
| 2009-04-24 | $40.04 | $65.62 | 1,965,400 | — | — |
| 2009-04-23 | $39.98 | $65.52 | 1,867,400 | — | — |
| 2009-04-22 | $39.38 | $64.53 | 2,460,300 | — | — |
| 2009-04-21 | $39.41 | $64.58 | 1,757,500 | — | — |
| 2009-04-20 | $39.00 | $63.91 | 1,555,500 | — | — |
| 2009-04-17 | $40.16 | $65.81 | 2,024,900 | — | — |
| 2009-04-16 | $40.42 | $66.24 | 2,495,200 | — | — |
| 2009-04-15 | $39.58 | $64.86 | 1,960,500 | — | — |
| 2009-04-14 | $38.58 | $63.22 | 1,698,800 | — | — |
| 2009-04-13 | $39.57 | $64.85 | 965,300 | — | — |
| 2009-04-09 | $40.21 | $65.89 | 2,632,300 | — | — |
| 2009-04-08 | $39.91 | $65.40 | 2,594,000 | — | — |
| 2009-04-07 | $38.48 | $63.06 | 2,387,900 | — | — |
| 2009-04-06 | $38.63 | $63.31 | 2,007,700 | — | — |
| 2009-04-03 | $39.44 | $64.63 | 1,631,700 | — | — |
| 2009-04-02 | $39.47 | $64.68 | 3,456,900 | — | — |
| 2009-04-01 | $38.76 | $63.52 | 2,458,600 | — | — |
| 2009-03-31 | $38.60 | $63.26 | 3,290,900 | — | — |
| 2009-03-30 | $38.77 | $63.54 | 2,151,800 | — | — |
| 2009-03-27 | $40.30 | $66.04 | 1,667,900 | — | — |
| 2009-03-26 | $40.86 | $66.96 | 2,412,500 | — | — |
| 2009-03-25 | $39.79 | $65.21 | 2,337,700 | — | — |
| 2009-03-24 | $39.36 | $64.50 | 2,733,400 | — | — |
| 2009-03-23 | $40.19 | $65.86 | 3,446,500 | — | — |
| 2009-03-20 | $39.65 | $64.98 | 4,358,300 | — | — |
| 2009-03-19 | $38.64 | $63.32 | 2,474,200 | — | — |
| 2009-03-18 | $38.36 | $62.86 | 2,262,400 | — | — |
| 2009-03-17 | $37.60 | $61.62 | 2,277,800 | — | — |
| 2009-03-16 | $37.21 | $60.98 | 2,245,700 | — | — |
| 2009-03-13 | $35.79 | $58.65 | 5,117,400 | — | — |
| 2009-03-12 | $36.92 | $60.50 | 2,064,000 | — | — |
| 2009-03-11 | $37.19 | $60.95 | 1,929,000 | — | — |
| 2009-03-10 | $37.88 | $62.08 | 2,337,300 | — | — |
| 2009-03-09 | $37.05 | $60.72 | 3,398,900 | — | — |
| 2009-03-06 | $37.54 | $61.52 | 2,137,500 | — | — |
| 2009-03-05 | $37.61 | $61.63 | 2,358,700 | — | — |
| 2009-03-04 | $39.86 | $65.32 | 2,642,600 | — | — |
| 2009-03-03 | $39.57 | $64.85 | 2,865,600 | — | — |
| 2009-03-02 | $40.52 | $66.40 | 2,598,700 | — | — |
| 2009-02-27 | $42.56 | $69.75 | 2,377,200 | — | — |
| 2009-02-26 | $43.50 | $71.29 | 2,643,000 | — | — |
| 2009-02-25 | $45.78 | $75.02 | 4,156,000 | — | — |
| 2009-02-24 | $48.02 | $78.69 | 3,430,100 | — | — |
| 2009-02-23 | $45.43 | $74.45 | 3,852,500 | — | — |
| 2009-02-20 | $47.39 | $77.66 | 2,795,200 | — | — |
| 2009-02-19 | $48.22 | $79.02 | 2,817,700 | — | — |
| 2009-02-18 | $47.23 | $77.40 | 2,702,200 | — | — |
| 2009-02-17 | $48.00 | $78.66 | 3,094,600 | — | — |
| 2009-02-13 | $51.36 | $84.17 | 1,580,700 | — | — |
| 2009-02-12 | $51.75 | $84.81 | 3,281,800 | — | — |
| 2009-02-11 | $51.56 | $84.49 | 2,342,700 | — | — |
| 2009-02-10 | $51.74 | $84.79 | 3,341,000 | — | — |
| 2009-02-09 | $52.81 | $86.54 | 2,363,800 | — | — |
| 2009-02-06 | $52.96 | $86.79 | 2,796,000 | — | — |
| 2009-02-05 | $51.95 | $85.13 | 2,943,000 | — | — |
| 2009-02-04 | $50.97 | $83.53 | 2,249,100 | — | — |
| 2009-02-03 | $51.58 | $83.63 | 2,027,400 | — | — |
| 2009-02-02 | $50.81 | $82.38 | 2,567,000 | — | — |
| 2009-01-30 | $49.99 | $81.05 | 2,839,300 | — | — |
| 2009-01-29 | $52.57 | $85.23 | 2,825,000 | — | — |
| 2009-01-28 | $52.11 | $84.49 | 2,189,000 | — | — |
| 2009-01-27 | $51.59 | $83.64 | 2,437,000 | — | — |
| 2009-01-26 | $51.64 | $83.72 | 2,680,800 | — | — |
| 2009-01-23 | $49.57 | $80.37 | 2,468,300 | — | — |
| 2009-01-22 | $50.50 | $81.88 | 3,466,000 | — | — |
| 2009-01-21 | $49.95 | $80.98 | 3,509,300 | — | — |
| 2009-01-20 | $49.09 | $79.59 | 2,141,000 | — | — |
| 2009-01-16 | $50.03 | $81.11 | 2,528,500 | — | — |
| 2009-01-15 | $49.00 | $79.44 | 2,895,600 | — | — |
| 2009-01-14 | $48.08 | $77.95 | 3,547,200 | — | — |
| 2009-01-13 | $47.85 | $77.58 | 2,224,600 | — | — |
| 2009-01-12 | $48.68 | $78.92 | 1,931,700 | — | — |
| 2009-01-09 | $48.90 | $79.28 | 2,316,900 | — | — |
| 2009-01-08 | $47.76 | $77.43 | 3,116,000 | — | — |
| 2009-01-07 | $48.51 | $78.65 | 3,066,200 | — | — |
| 2009-01-06 | $51.25 | $83.09 | 3,425,000 | — | — |
| 2009-01-05 | $51.78 | $83.95 | 3,376,700 | — | — |
| 2009-01-02 | $49.66 | $80.51 | 1,890,600 | — | — |