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
- 2000-12-01 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 | $45.04 | $50.48 | 1,705,000 | — | — |
| 2009-12-30 | $45.25 | $50.72 | 1,984,400 | — | — |
| 2009-12-29 | $45.58 | $51.09 | 1,890,100 | — | — |
| 2009-12-28 | $45.45 | $50.94 | 2,351,800 | — | — |
| 2009-12-24 | $45.40 | $50.89 | 1,072,200 | — | — |
| 2009-12-23 | $44.89 | $50.31 | 2,875,700 | — | — |
| 2009-12-22 | $43.84 | $49.14 | 2,480,100 | — | — |
| 2009-12-21 | $43.94 | $49.25 | 2,929,800 | — | — |
| 2009-12-18 | $43.64 | $48.91 | 3,041,700 | — | — |
| 2009-12-17 | $43.09 | $48.30 | 3,307,600 | — | — |
| 2009-12-16 | $43.79 | $49.08 | 5,384,400 | — | — |
| 2009-12-15 | $43.48 | $48.73 | 9,854,700 | — | — |
| 2009-12-14 | $40.53 | $45.43 | 3,771,900 | — | — |
| 2009-12-11 | $39.86 | $44.68 | 4,932,700 | — | — |
| 2009-12-10 | $40.19 | $45.05 | 5,717,700 | — | — |
| 2009-12-09 | $40.61 | $45.52 | 4,293,200 | — | — |
| 2009-12-08 | $40.80 | $45.73 | 5,026,700 | — | — |
| 2009-12-07 | $42.17 | $47.27 | 4,594,100 | — | — |
| 2009-12-04 | $42.57 | $47.71 | 5,038,600 | — | — |
| 2009-12-03 | $42.32 | $47.43 | 4,300,000 | — | — |
| 2009-12-02 | $42.75 | $47.92 | 3,919,300 | — | — |
| 2009-12-01 | $42.89 | $47.93 | 3,658,800 | — | — |
| 2009-11-30 | $42.48 | $47.47 | 3,276,000 | — | — |
| 2009-11-27 | $43.07 | $48.13 | 1,855,700 | — | — |
| 2009-11-25 | $44.10 | $49.28 | 3,694,200 | — | — |
| 2009-11-24 | $43.18 | $48.26 | 4,155,100 | — | — |
| 2009-11-23 | $44.18 | $49.37 | 3,073,200 | — | — |
| 2009-11-20 | $44.32 | $49.53 | 3,135,400 | — | — |
| 2009-11-19 | $43.96 | $49.13 | 3,627,900 | — | — |
| 2009-11-18 | $45.38 | $50.72 | 4,086,300 | — | — |
| 2009-11-17 | $45.37 | $50.70 | 3,031,600 | — | — |
| 2009-11-16 | $45.28 | $50.60 | 6,454,200 | — | — |
| 2009-11-13 | $43.24 | $48.32 | 5,054,900 | — | — |
| 2009-11-12 | $43.65 | $48.78 | 4,351,000 | — | — |
| 2009-11-11 | $44.72 | $49.98 | 5,086,200 | — | — |
| 2009-11-10 | $44.38 | $49.60 | 12,402,000 | — | — |
| 2009-11-09 | $48.01 | $53.65 | 3,999,500 | — | — |
| 2009-11-06 | $45.40 | $50.74 | 3,114,300 | — | — |
| 2009-11-05 | $45.25 | $50.57 | 4,461,900 | — | — |
| 2009-11-04 | $44.95 | $50.23 | 4,161,500 | — | — |
| 2009-11-03 | $44.77 | $50.03 | 3,598,600 | — | — |
| 2009-11-02 | $44.47 | $49.70 | 4,505,300 | — | — |
| 2009-10-30 | $44.42 | $49.64 | 4,492,200 | — | — |
| 2009-10-29 | $46.96 | $52.48 | 2,504,400 | — | — |
| 2009-10-28 | $45.82 | $51.21 | 3,332,300 | — | — |
| 2009-10-27 | $47.72 | $53.33 | 2,230,600 | — | — |
| 2009-10-26 | $48.24 | $53.91 | 2,413,900 | — | — |
| 2009-10-23 | $49.54 | $55.36 | 1,818,400 | — | — |
| 2009-10-22 | $50.64 | $56.59 | 2,141,800 | — | — |
| 2009-10-21 | $50.41 | $56.34 | 2,474,300 | — | — |
| 2009-10-20 | $50.60 | $56.55 | 2,544,700 | — | — |
| 2009-10-19 | $51.54 | $57.60 | 2,910,800 | — | — |
| 2009-10-16 | $50.24 | $56.15 | 3,417,500 | — | — |
| 2009-10-15 | $50.92 | $56.91 | 5,230,100 | — | — |
| 2009-10-14 | $49.39 | $55.20 | 3,321,500 | — | — |
| 2009-10-13 | $48.02 | $53.67 | 2,806,700 | — | — |
| 2009-10-12 | $48.49 | $54.19 | 2,971,400 | — | — |
| 2009-10-09 | $48.75 | $54.48 | 2,563,500 | — | — |
| 2009-10-08 | $48.71 | $54.44 | 5,581,700 | — | — |
| 2009-10-07 | $48.78 | $54.52 | 7,722,500 | — | — |
| 2009-10-06 | $47.98 | $53.62 | 6,542,000 | — | — |
| 2009-10-05 | $48.00 | $53.64 | 4,841,200 | — | — |
| 2009-10-02 | $47.59 | $53.19 | 4,080,000 | — | — |
| 2009-10-01 | $49.35 | $55.15 | 3,431,500 | — | — |
| 2009-09-30 | $50.85 | $56.83 | 3,177,400 | — | — |
| 2009-09-29 | $51.06 | $57.06 | 2,223,600 | — | — |
| 2009-09-28 | $51.50 | $57.55 | 2,515,800 | — | — |
| 2009-09-25 | $50.87 | $56.85 | 2,643,200 | — | — |
| 2009-09-24 | $51.84 | $57.93 | 3,110,700 | — | — |
| 2009-09-23 | $53.38 | $59.66 | 2,293,900 | — | — |
| 2009-09-22 | $54.72 | $61.15 | 2,411,300 | — | — |
| 2009-09-21 | $55.02 | $61.49 | 2,012,700 | — | — |
| 2009-09-18 | $56.05 | $62.64 | 1,760,300 | — | — |
| 2009-09-17 | $55.90 | $62.47 | 2,918,300 | — | — |
| 2009-09-16 | $56.03 | $62.62 | 3,118,500 | — | — |
| 2009-09-15 | $55.07 | $61.54 | 1,864,700 | — | — |
| 2009-09-14 | $54.38 | $60.77 | 1,841,400 | — | — |
| 2009-09-11 | $54.28 | $60.66 | 2,091,100 | — | — |
| 2009-09-10 | $54.23 | $60.61 | 2,772,600 | — | — |
| 2009-09-09 | $53.44 | $59.72 | 2,572,200 | — | — |
| 2009-09-08 | $53.54 | $59.83 | 1,801,000 | — | — |
| 2009-09-04 | $52.99 | $59.22 | 1,849,000 | — | — |
| 2009-09-03 | $52.46 | $58.63 | 2,232,600 | — | — |
| 2009-09-02 | $50.86 | $56.84 | 3,289,400 | — | — |
| 2009-09-01 | $51.48 | $57.39 | 2,574,100 | — | — |
| 2009-08-31 | $52.90 | $58.98 | 2,351,500 | — | — |
| 2009-08-28 | $53.58 | $59.73 | 2,563,400 | — | — |
| 2009-08-27 | $54.09 | $60.30 | 2,755,000 | — | — |
| 2009-08-26 | $53.93 | $60.12 | 2,171,200 | — | — |
| 2009-08-25 | $54.96 | $61.27 | 2,280,700 | — | — |
| 2009-08-24 | $55.48 | $61.85 | 2,086,000 | — | — |
| 2009-08-21 | $55.87 | $62.29 | 2,915,400 | — | — |
| 2009-08-20 | $54.44 | $60.69 | 2,384,800 | — | — |
| 2009-08-19 | $53.22 | $59.33 | 2,123,200 | — | — |
| 2009-08-18 | $52.54 | $58.57 | 2,114,600 | — | — |
| 2009-08-17 | $51.52 | $57.44 | 3,293,100 | — | — |
| 2009-08-14 | $54.03 | $60.24 | 2,655,600 | — | — |
| 2009-08-13 | $55.96 | $62.39 | 2,358,100 | — | — |
| 2009-08-12 | $54.83 | $61.13 | 4,447,200 | — | — |
| 2009-08-11 | $53.96 | $60.16 | 6,013,300 | — | — |
| 2009-08-10 | $57.49 | $64.09 | 2,834,100 | — | — |
| 2009-08-07 | $58.21 | $64.90 | 2,333,300 | — | — |
| 2009-08-06 | $56.00 | $62.43 | 2,953,400 | — | — |
| 2009-08-05 | $55.59 | $61.97 | 2,412,700 | — | — |
| 2009-08-04 | $53.80 | $59.98 | 1,684,500 | — | — |
| 2009-08-03 | $54.01 | $60.21 | 2,858,500 | — | — |
| 2009-07-31 | $52.80 | $58.86 | 1,766,600 | — | — |
| 2009-07-30 | $52.56 | $58.60 | 1,802,500 | — | — |
| 2009-07-29 | $51.62 | $57.55 | 2,005,000 | — | — |
| 2009-07-28 | $53.65 | $59.81 | 2,733,600 | — | — |
| 2009-07-27 | $54.97 | $61.28 | 2,453,600 | — | — |
| 2009-07-24 | $53.40 | $59.53 | 1,744,800 | — | — |
| 2009-07-23 | $52.76 | $58.82 | 2,271,500 | — | — |
| 2009-07-22 | $50.86 | $56.70 | 1,657,900 | — | — |
| 2009-07-21 | $50.84 | $56.68 | 2,156,000 | — | — |
| 2009-07-20 | $51.35 | $57.25 | 2,907,600 | — | — |
| 2009-07-17 | $49.39 | $55.06 | 1,666,700 | — | — |
| 2009-07-16 | $49.61 | $55.31 | 2,517,200 | — | — |
| 2009-07-15 | $49.09 | $54.73 | 2,704,300 | — | — |
| 2009-07-14 | $47.35 | $52.79 | 2,034,400 | — | — |
| 2009-07-13 | $47.49 | $52.94 | 2,775,900 | — | — |
| 2009-07-10 | $47.00 | $52.40 | 2,876,500 | — | — |
| 2009-07-09 | $48.29 | $53.84 | 3,319,000 | — | — |
| 2009-07-08 | $46.16 | $51.46 | 3,763,300 | — | — |
| 2009-07-07 | $46.33 | $51.65 | 2,628,400 | — | — |
| 2009-07-06 | $47.53 | $52.99 | 3,040,800 | — | — |
| 2009-07-02 | $48.81 | $54.42 | 2,998,500 | — | — |
| 2009-07-01 | $50.46 | $56.26 | 2,112,800 | — | — |
| 2009-06-30 | $51.29 | $57.18 | 1,610,400 | — | — |
| 2009-06-29 | $52.15 | $58.14 | 1,675,700 | — | — |
| 2009-06-26 | $51.83 | $57.78 | 2,420,900 | — | — |
| 2009-06-25 | $52.42 | $58.44 | 3,433,800 | — | — |
| 2009-06-24 | $50.22 | $55.99 | 3,203,000 | — | — |
| 2009-06-23 | $48.85 | $54.46 | 2,548,500 | — | — |
| 2009-06-22 | $47.36 | $52.80 | 2,770,000 | — | — |
| 2009-06-19 | $50.27 | $56.04 | 3,011,200 | — | — |
| 2009-06-18 | $50.39 | $56.18 | 2,323,300 | — | — |
| 2009-06-17 | $51.09 | $56.96 | 3,518,200 | — | — |
| 2009-06-16 | $51.20 | $57.08 | 3,014,700 | — | — |
| 2009-06-15 | $51.47 | $57.38 | 3,257,600 | — | — |
| 2009-06-12 | $53.85 | $60.04 | 2,636,900 | — | — |
| 2009-06-11 | $53.82 | $60.00 | 3,425,400 | — | — |
| 2009-06-10 | $54.76 | $61.05 | 5,034,800 | — | — |
| 2009-06-09 | $53.90 | $60.09 | 4,487,400 | — | — |
| 2009-06-08 | $51.50 | $57.42 | 4,245,100 | — | — |
| 2009-06-05 | $52.90 | $58.98 | 5,783,000 | — | — |
| 2009-06-04 | $51.67 | $57.60 | 5,908,000 | — | — |
| 2009-06-03 | $48.09 | $53.61 | 4,980,600 | — | — |
| 2009-06-02 | $50.20 | $55.83 | 4,928,600 | — | — |
| 2009-06-01 | $50.50 | $56.16 | 4,933,900 | — | — |
| 2009-05-29 | $46.98 | $52.25 | 5,547,900 | — | — |
| 2009-05-28 | $45.86 | $51.00 | 2,751,500 | — | — |
| 2009-05-27 | $45.47 | $50.57 | 3,228,400 | — | — |
| 2009-05-26 | $45.53 | $50.63 | 3,231,000 | — | — |
| 2009-05-22 | $43.61 | $48.50 | 1,930,800 | — | — |
| 2009-05-21 | $43.97 | $48.90 | 2,585,800 | — | — |
| 2009-05-20 | $45.29 | $50.37 | 3,513,400 | — | — |
| 2009-05-19 | $45.06 | $50.11 | 2,636,000 | — | — |
| 2009-05-18 | $44.77 | $49.79 | 2,624,200 | — | — |
| 2009-05-15 | $43.25 | $48.10 | 2,909,600 | — | — |
| 2009-05-14 | $44.46 | $49.44 | 3,233,700 | — | — |
| 2009-05-13 | $43.36 | $48.22 | 4,785,100 | — | — |
| 2009-05-12 | $45.66 | $50.78 | 9,512,500 | — | — |
| 2009-05-11 | $43.21 | $48.05 | 3,770,800 | — | — |
| 2009-05-08 | $45.17 | $50.23 | 6,877,000 | — | — |
| 2009-05-07 | $41.71 | $46.38 | 4,885,400 | — | — |
| 2009-05-06 | $41.77 | $46.45 | 3,595,300 | — | — |
| 2009-05-05 | $41.24 | $45.86 | 3,020,700 | — | — |
| 2009-05-04 | $40.77 | $45.34 | 3,998,600 | — | — |
| 2009-05-01 | $37.73 | $41.96 | 3,886,400 | — | — |
| 2009-04-30 | $37.87 | $42.11 | 4,638,400 | — | — |
| 2009-04-29 | $38.20 | $42.48 | 3,625,200 | — | — |
| 2009-04-28 | $38.59 | $42.92 | 2,976,800 | — | — |
| 2009-04-27 | $40.05 | $44.54 | 2,447,400 | — | — |
| 2009-04-24 | $40.96 | $45.55 | 2,725,700 | — | — |
| 2009-04-23 | $39.43 | $43.85 | 2,428,100 | — | — |
| 2009-04-22 | $39.09 | $43.47 | 3,092,700 | — | — |
| 2009-04-21 | $38.59 | $42.92 | 3,368,800 | — | — |
| 2009-04-20 | $38.59 | $42.92 | 2,945,600 | — | — |
| 2009-04-17 | $41.18 | $45.80 | 2,965,300 | — | — |
| 2009-04-16 | $41.65 | $46.32 | 4,108,000 | — | — |
| 2009-04-15 | $39.53 | $43.96 | 2,519,000 | — | — |
| 2009-04-14 | $38.72 | $43.06 | 2,326,800 | — | — |
| 2009-04-13 | $39.44 | $43.86 | 2,491,000 | — | — |
| 2009-04-09 | $39.89 | $44.36 | 3,661,900 | — | — |
| 2009-04-08 | $38.01 | $42.27 | 2,611,200 | — | — |
| 2009-04-07 | $37.01 | $41.16 | 3,291,400 | — | — |
| 2009-04-06 | $38.67 | $43.00 | 5,967,300 | — | — |
| 2009-04-03 | $37.40 | $41.59 | 4,943,400 | — | — |
| 2009-04-02 | $37.47 | $41.67 | 6,670,000 | — | — |
| 2009-04-01 | $35.01 | $38.93 | 3,300,900 | — | — |
| 2009-03-31 | $34.55 | $38.42 | 3,905,300 | — | — |
| 2009-03-30 | $34.83 | $38.73 | 3,718,900 | — | — |
| 2009-03-27 | $37.22 | $41.39 | 2,911,000 | — | — |
| 2009-03-26 | $38.52 | $42.84 | 4,298,200 | — | — |
| 2009-03-25 | $36.46 | $40.55 | 4,566,900 | — | — |
| 2009-03-24 | $36.90 | $41.04 | 3,177,100 | — | — |
| 2009-03-23 | $38.13 | $42.40 | 5,370,600 | — | — |
| 2009-03-20 | $36.55 | $40.65 | 5,108,300 | — | — |
| 2009-03-19 | $38.81 | $43.16 | 4,141,000 | — | — |
| 2009-03-18 | $38.10 | $42.37 | 5,178,200 | — | — |
| 2009-03-17 | $38.74 | $43.08 | 5,122,600 | — | — |
| 2009-03-16 | $36.90 | $41.04 | 8,013,600 | — | — |
| 2009-03-13 | $39.85 | $44.32 | 6,065,100 | — | — |
| 2009-03-12 | $40.42 | $44.95 | 7,390,400 | — | — |
| 2009-03-11 | $37.12 | $41.28 | 6,233,400 | — | — |
| 2009-03-10 | $37.70 | $41.93 | 8,323,600 | — | — |
| 2009-03-09 | $33.47 | $37.22 | 10,210,100 | — | — |
| 2009-03-06 | $31.75 | $35.31 | 6,713,000 | — | — |
| 2009-03-05 | $30.92 | $34.39 | 6,290,700 | — | — |
| 2009-03-04 | $32.96 | $36.65 | 6,899,400 | — | — |
| 2009-03-03 | $30.72 | $34.02 | 6,319,000 | — | — |
| 2009-03-02 | $30.46 | $33.74 | 6,600,700 | — | — |
| 2009-02-27 | $33.25 | $36.83 | 7,155,900 | — | — |
| 2009-02-26 | $34.90 | $38.65 | 10,616,000 | — | — |
| 2009-02-25 | $32.95 | $36.49 | 10,730,500 | — | — |
| 2009-02-24 | $35.33 | $39.13 | 6,926,200 | — | — |
| 2009-02-23 | $35.02 | $38.79 | 5,364,200 | — | — |
| 2009-02-20 | $36.98 | $40.96 | 4,529,900 | — | — |
| 2009-02-19 | $37.97 | $42.05 | 2,521,900 | — | — |
| 2009-02-18 | $38.57 | $42.72 | 3,214,900 | — | — |
| 2009-02-17 | $39.21 | $43.43 | 4,299,500 | — | — |
| 2009-02-13 | $42.02 | $46.54 | 2,947,000 | — | — |
| 2009-02-12 | $42.52 | $47.09 | 3,940,200 | — | — |
| 2009-02-11 | $42.26 | $46.81 | 4,160,300 | — | — |
| 2009-02-10 | $41.23 | $45.66 | 5,419,900 | — | — |
| 2009-02-09 | $41.86 | $46.36 | 2,726,900 | — | — |
| 2009-02-06 | $41.55 | $46.02 | 3,492,300 | — | — |
| 2009-02-05 | $39.61 | $43.87 | 4,691,100 | — | — |
| 2009-02-04 | $39.10 | $43.31 | 2,969,400 | — | — |
| 2009-02-03 | $38.70 | $42.86 | 3,853,000 | — | — |
| 2009-02-02 | $38.30 | $42.42 | 4,443,400 | — | — |
| 2009-01-30 | $38.90 | $43.08 | 5,079,000 | — | — |
| 2009-01-29 | $40.72 | $45.10 | 3,237,500 | — | — |
| 2009-01-28 | $42.85 | $47.46 | 3,538,900 | — | — |
| 2009-01-27 | $40.68 | $45.06 | 4,016,200 | — | — |
| 2009-01-26 | $41.04 | $45.45 | 4,306,000 | — | — |
| 2009-01-23 | $42.09 | $46.62 | 5,044,000 | — | — |
| 2009-01-22 | $40.14 | $44.46 | 6,575,900 | — | — |
| 2009-01-21 | $43.49 | $48.17 | 4,510,700 | — | — |
| 2009-01-20 | $41.60 | $46.07 | 4,359,700 | — | — |
| 2009-01-16 | $44.60 | $49.40 | 3,683,400 | — | — |
| 2009-01-15 | $43.68 | $48.38 | 5,234,700 | — | — |
| 2009-01-14 | $43.03 | $47.66 | 3,988,800 | — | — |
| 2009-01-13 | $46.05 | $51.00 | 3,336,900 | — | — |
| 2009-01-12 | $45.12 | $49.97 | 3,185,400 | — | — |
| 2009-01-09 | $48.70 | $53.94 | 2,754,200 | — | — |
| 2009-01-08 | $49.36 | $54.67 | 4,744,300 | — | — |
| 2009-01-07 | $46.79 | $51.82 | 4,403,700 | — | — |
| 2009-01-06 | $49.65 | $54.99 | 5,726,700 | — | — |
| 2009-01-05 | $49.79 | $55.15 | 4,467,000 | — | — |
| 2009-01-02 | $47.89 | $53.04 | 3,443,200 | — | — |