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
- 1973-03-13 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 | $47.99 | $67.21 | 1,297,500 | — | — |
| 2009-12-30 | $48.63 | $68.10 | 1,807,900 | — | — |
| 2009-12-29 | $48.48 | $67.89 | 2,789,300 | — | — |
| 2009-12-28 | $48.22 | $67.09 | 1,537,100 | — | — |
| 2009-12-24 | $47.96 | $66.73 | 613,100 | — | — |
| 2009-12-23 | $47.61 | $66.24 | 1,843,600 | — | — |
| 2009-12-22 | $47.63 | $66.27 | 2,108,700 | — | — |
| 2009-12-21 | $47.59 | $66.22 | 2,864,200 | — | — |
| 2009-12-18 | $47.57 | $66.19 | 3,067,700 | — | — |
| 2009-12-17 | $47.61 | $66.24 | 4,141,300 | — | — |
| 2009-12-16 | $48.45 | $67.41 | 2,562,500 | — | — |
| 2009-12-15 | $48.89 | $68.03 | 2,397,900 | — | — |
| 2009-12-14 | $49.28 | $68.57 | 3,576,500 | — | — |
| 2009-12-11 | $47.99 | $66.77 | 3,294,900 | — | — |
| 2009-12-10 | $47.76 | $66.45 | 2,485,100 | — | — |
| 2009-12-09 | $47.86 | $66.59 | 3,659,200 | — | — |
| 2009-12-08 | $47.58 | $66.20 | 3,062,100 | — | — |
| 2009-12-07 | $48.55 | $67.55 | 2,065,900 | — | — |
| 2009-12-04 | $48.49 | $67.47 | 3,001,300 | — | — |
| 2009-12-03 | $48.30 | $67.20 | 2,181,900 | — | — |
| 2009-12-02 | $48.78 | $67.87 | 2,670,100 | — | — |
| 2009-12-01 | $48.73 | $67.80 | 3,599,000 | — | — |
| 2009-11-30 | $48.64 | $67.68 | 3,298,200 | — | — |
| 2009-11-27 | $48.66 | $67.71 | 1,139,800 | — | — |
| 2009-11-25 | $49.36 | $68.68 | 1,746,700 | — | — |
| 2009-11-24 | $49.39 | $68.72 | 2,581,400 | — | — |
| 2009-11-23 | $49.78 | $69.26 | 2,266,900 | — | — |
| 2009-11-20 | $49.51 | $68.89 | 2,455,500 | — | — |
| 2009-11-19 | $49.72 | $69.18 | 2,785,600 | — | — |
| 2009-11-18 | $50.60 | $70.40 | 2,133,100 | — | — |
| 2009-11-17 | $50.60 | $70.40 | 2,916,000 | — | — |
| 2009-11-16 | $51.02 | $70.99 | 4,375,300 | — | — |
| 2009-11-13 | $48.98 | $68.15 | 1,911,300 | — | — |
| 2009-11-12 | $48.33 | $67.25 | 2,919,400 | — | — |
| 2009-11-11 | $49.16 | $68.40 | 3,264,100 | — | — |
| 2009-11-10 | $49.43 | $68.78 | 2,766,300 | — | — |
| 2009-11-09 | $49.72 | $69.18 | 2,677,900 | — | — |
| 2009-11-06 | $48.39 | $67.33 | 2,893,900 | — | — |
| 2009-11-05 | $48.27 | $67.16 | 2,862,800 | — | — |
| 2009-11-04 | $46.50 | $64.70 | 3,930,400 | — | — |
| 2009-11-03 | $47.01 | $65.41 | 2,543,500 | — | — |
| 2009-11-02 | $46.32 | $64.45 | 3,951,500 | — | — |
| 2009-10-30 | $45.92 | $63.89 | 4,313,300 | — | — |
| 2009-10-29 | $46.94 | $65.31 | 3,285,800 | — | — |
| 2009-10-28 | $46.12 | $64.17 | 3,590,000 | — | — |
| 2009-10-27 | $47.06 | $65.48 | 2,882,000 | — | — |
| 2009-10-26 | $47.11 | $65.55 | 3,202,200 | — | — |
| 2009-10-23 | $47.78 | $66.48 | 3,991,300 | — | — |
| 2009-10-22 | $48.75 | $67.83 | 4,464,200 | — | — |
| 2009-10-21 | $47.97 | $66.75 | 7,887,900 | — | — |
| 2009-10-20 | $48.52 | $67.51 | 9,094,100 | — | — |
| 2009-10-19 | $46.22 | $64.31 | 4,061,000 | — | — |
| 2009-10-16 | $45.33 | $63.07 | 3,596,600 | — | — |
| 2009-10-15 | $45.36 | $63.11 | 4,317,700 | — | — |
| 2009-10-14 | $45.28 | $63.00 | 4,432,300 | — | — |
| 2009-10-13 | $44.49 | $61.90 | 4,364,800 | — | — |
| 2009-10-12 | $45.21 | $62.90 | 3,405,000 | — | — |
| 2009-10-09 | $45.02 | $62.64 | 5,420,700 | — | — |
| 2009-10-08 | $44.95 | $62.54 | 6,750,700 | — | — |
| 2009-10-07 | $44.17 | $61.46 | 5,300,200 | — | — |
| 2009-10-06 | $43.31 | $60.26 | 4,467,200 | — | — |
| 2009-10-05 | $42.40 | $59.00 | 3,028,600 | — | — |
| 2009-10-02 | $41.69 | $58.01 | 5,015,800 | — | — |
| 2009-10-01 | $41.53 | $57.78 | 3,832,200 | — | — |
| 2009-09-30 | $42.71 | $59.43 | 4,025,800 | — | — |
| 2009-09-29 | $43.09 | $59.96 | 2,713,300 | — | — |
| 2009-09-28 | $43.11 | $59.98 | 3,980,700 | — | — |
| 2009-09-25 | $42.30 | $58.42 | 3,921,800 | — | — |
| 2009-09-24 | $42.39 | $58.55 | 3,157,800 | — | — |
| 2009-09-23 | $43.01 | $59.41 | 3,361,800 | — | — |
| 2009-09-22 | $43.98 | $60.74 | 2,796,500 | — | — |
| 2009-09-21 | $43.85 | $60.57 | 2,631,700 | — | — |
| 2009-09-18 | $44.37 | $61.28 | 4,513,000 | — | — |
| 2009-09-17 | $44.45 | $61.39 | 4,515,800 | — | — |
| 2009-09-16 | $43.91 | $60.65 | 5,220,500 | — | — |
| 2009-09-15 | $43.87 | $60.59 | 5,309,300 | — | — |
| 2009-09-14 | $44.20 | $61.05 | 3,080,800 | — | — |
| 2009-09-11 | $44.02 | $60.80 | 3,645,200 | — | — |
| 2009-09-10 | $43.85 | $60.57 | 5,033,400 | — | — |
| 2009-09-09 | $43.93 | $60.68 | 5,901,300 | — | — |
| 2009-09-08 | $41.85 | $57.80 | 2,306,000 | — | — |
| 2009-09-04 | $41.77 | $57.69 | 1,949,500 | — | — |
| 2009-09-03 | $41.05 | $56.70 | 2,530,900 | — | — |
| 2009-09-02 | $40.93 | $56.53 | 2,727,500 | — | — |
| 2009-09-01 | $41.25 | $56.97 | 2,594,600 | — | — |
| 2009-08-31 | $41.82 | $57.76 | 1,780,000 | — | — |
| 2009-08-28 | $42.27 | $58.38 | 2,130,100 | — | — |
| 2009-08-27 | $42.70 | $58.98 | 2,366,200 | — | — |
| 2009-08-26 | $42.28 | $58.40 | 2,664,100 | — | — |
| 2009-08-25 | $43.05 | $59.46 | 4,042,500 | — | — |
| 2009-08-24 | $42.03 | $58.05 | 3,810,700 | — | — |
| 2009-08-21 | $42.29 | $58.41 | 3,694,500 | — | — |
| 2009-08-20 | $41.66 | $57.54 | 3,605,800 | — | — |
| 2009-08-19 | $41.06 | $56.71 | 2,309,300 | — | — |
| 2009-08-18 | $41.17 | $56.86 | 2,960,300 | — | — |
| 2009-08-17 | $40.18 | $55.50 | 2,441,600 | — | — |
| 2009-08-14 | $41.29 | $57.03 | 2,425,100 | — | — |
| 2009-08-13 | $42.00 | $58.01 | 3,439,800 | — | — |
| 2009-08-12 | $40.88 | $56.46 | 2,888,900 | — | — |
| 2009-08-11 | $39.96 | $55.19 | 2,274,300 | — | — |
| 2009-08-10 | $40.06 | $55.33 | 2,780,400 | — | — |
| 2009-08-07 | $40.96 | $56.57 | 1,835,800 | — | — |
| 2009-08-06 | $40.41 | $55.81 | 2,753,000 | — | — |
| 2009-08-05 | $40.39 | $55.79 | 2,976,400 | — | — |
| 2009-08-04 | $41.05 | $56.70 | 2,372,100 | — | — |
| 2009-08-03 | $40.69 | $56.20 | 3,435,500 | — | — |
| 2009-07-31 | $40.55 | $56.01 | 3,064,900 | — | — |
| 2009-07-30 | $40.38 | $55.77 | 2,603,800 | — | — |
| 2009-07-29 | $39.94 | $55.16 | 2,247,100 | — | — |
| 2009-07-28 | $40.25 | $55.59 | 2,339,000 | — | — |
| 2009-07-27 | $40.64 | $56.13 | 2,589,700 | — | — |
| 2009-07-24 | $40.94 | $56.55 | 2,762,600 | — | — |
| 2009-07-23 | $40.83 | $56.39 | 4,094,000 | — | — |
| 2009-07-22 | $40.17 | $55.48 | 5,877,700 | — | — |
| 2009-07-21 | $39.74 | $54.89 | 3,981,400 | — | — |
| 2009-07-20 | $39.94 | $55.16 | 3,175,300 | — | — |
| 2009-07-17 | $38.75 | $53.52 | 2,543,400 | — | — |
| 2009-07-16 | $38.54 | $53.23 | 2,715,100 | — | — |
| 2009-07-15 | $38.24 | $52.82 | 3,960,000 | — | — |
| 2009-07-14 | $37.19 | $51.37 | 2,434,200 | — | — |
| 2009-07-13 | $36.72 | $50.72 | 3,189,100 | — | — |
| 2009-07-10 | $35.77 | $49.41 | 2,772,000 | — | — |
| 2009-07-09 | $35.11 | $48.49 | 2,878,600 | — | — |
| 2009-07-08 | $34.86 | $48.15 | 3,778,600 | — | — |
| 2009-07-07 | $34.90 | $48.20 | 3,214,800 | — | — |
| 2009-07-06 | $35.71 | $49.32 | 3,656,700 | — | — |
| 2009-07-02 | $36.22 | $50.03 | 3,167,400 | — | — |
| 2009-07-01 | $37.50 | $51.79 | 2,886,900 | — | — |
| 2009-06-30 | $37.34 | $51.57 | 3,230,100 | — | — |
| 2009-06-29 | $37.92 | $52.37 | 4,709,200 | — | — |
| 2009-06-26 | $37.45 | $51.73 | 6,856,000 | — | — |
| 2009-06-25 | $36.80 | $50.40 | 4,712,800 | — | — |
| 2009-06-24 | $35.30 | $48.35 | 3,714,400 | — | — |
| 2009-06-23 | $34.95 | $47.87 | 4,039,600 | — | — |
| 2009-06-22 | $34.46 | $47.20 | 5,207,600 | — | — |
| 2009-06-19 | $35.47 | $48.58 | 5,333,400 | — | — |
| 2009-06-18 | $36.18 | $49.55 | 3,278,600 | — | — |
| 2009-06-17 | $36.77 | $50.36 | 3,664,800 | — | — |
| 2009-06-16 | $36.60 | $50.13 | 4,066,500 | — | — |
| 2009-06-15 | $36.86 | $50.48 | 3,723,900 | — | — |
| 2009-06-12 | $38.08 | $52.15 | 3,334,500 | — | — |
| 2009-06-11 | $37.87 | $51.87 | 2,876,900 | — | — |
| 2009-06-10 | $37.58 | $51.47 | 3,723,200 | — | — |
| 2009-06-09 | $37.26 | $51.03 | 2,401,800 | — | — |
| 2009-06-08 | $36.97 | $50.63 | 2,453,800 | — | — |
| 2009-06-05 | $37.03 | $50.71 | 4,385,200 | — | — |
| 2009-06-04 | $36.61 | $50.14 | 2,684,400 | — | — |
| 2009-06-03 | $35.99 | $49.29 | 4,079,400 | — | — |
| 2009-06-02 | $35.95 | $49.24 | 5,945,900 | — | — |
| 2009-06-01 | $35.85 | $49.10 | 6,710,100 | — | — |
| 2009-05-29 | $32.29 | $44.22 | 4,498,100 | — | — |
| 2009-05-28 | $32.14 | $44.02 | 4,722,400 | — | — |
| 2009-05-27 | $32.41 | $44.39 | 4,157,200 | — | — |
| 2009-05-26 | $33.71 | $46.17 | 3,102,300 | — | — |
| 2009-05-22 | $32.54 | $44.57 | 2,744,700 | — | — |
| 2009-05-21 | $32.79 | $44.91 | 3,196,300 | — | — |
| 2009-05-20 | $33.72 | $46.18 | 4,258,800 | — | — |
| 2009-05-19 | $33.53 | $45.92 | 4,159,500 | — | — |
| 2009-05-18 | $33.68 | $46.13 | 3,932,100 | — | — |
| 2009-05-15 | $33.01 | $45.21 | 4,971,100 | — | — |
| 2009-05-14 | $33.95 | $46.50 | 4,448,800 | — | — |
| 2009-05-13 | $34.06 | $46.65 | 7,137,500 | — | — |
| 2009-05-12 | $34.55 | $47.32 | 4,358,300 | — | — |
| 2009-05-11 | $34.33 | $47.02 | 3,653,400 | — | — |
| 2009-05-08 | $34.66 | $47.47 | 3,233,700 | — | — |
| 2009-05-07 | $33.60 | $46.02 | 2,991,900 | — | — |
| 2009-05-06 | $34.62 | $47.41 | 2,624,800 | — | — |
| 2009-05-05 | $34.08 | $46.67 | 2,903,000 | — | — |
| 2009-05-04 | $34.30 | $46.98 | 3,154,900 | — | — |
| 2009-05-01 | $33.30 | $45.61 | 3,076,400 | — | — |
| 2009-04-30 | $32.80 | $44.92 | 2,871,000 | — | — |
| 2009-04-29 | $33.40 | $45.74 | 2,593,600 | — | — |
| 2009-04-28 | $32.51 | $44.52 | 2,521,600 | — | — |
| 2009-04-27 | $33.18 | $45.44 | 2,766,000 | — | — |
| 2009-04-24 | $33.87 | $46.39 | 4,084,600 | — | — |
| 2009-04-23 | $33.26 | $45.55 | 3,960,900 | — | — |
| 2009-04-22 | $33.00 | $45.20 | 4,970,100 | — | — |
| 2009-04-21 | $31.76 | $43.50 | 3,696,600 | — | — |
| 2009-04-20 | $31.25 | $42.80 | 3,717,400 | — | — |
| 2009-04-17 | $32.22 | $44.13 | 6,003,700 | — | — |
| 2009-04-16 | $33.15 | $45.40 | 11,027,300 | — | — |
| 2009-04-15 | $31.16 | $42.68 | 6,679,400 | — | — |
| 2009-04-14 | $31.51 | $43.15 | 3,692,400 | — | — |
| 2009-04-13 | $32.24 | $44.15 | 2,914,700 | — | — |
| 2009-04-09 | $32.54 | $44.57 | 3,343,900 | — | — |
| 2009-04-08 | $30.60 | $41.91 | 2,995,800 | — | — |
| 2009-04-07 | $30.71 | $42.06 | 4,182,600 | — | — |
| 2009-04-06 | $32.15 | $44.03 | 3,396,000 | — | — |
| 2009-04-03 | $32.44 | $44.43 | 5,453,600 | — | — |
| 2009-04-02 | $32.57 | $44.61 | 5,495,400 | — | — |
| 2009-04-01 | $31.11 | $42.61 | 4,456,400 | — | — |
| 2009-03-31 | $30.85 | $42.25 | 4,531,800 | — | — |
| 2009-03-30 | $30.36 | $41.58 | 4,129,300 | — | — |
| 2009-03-27 | $31.88 | $43.66 | 5,028,100 | — | — |
| 2009-03-26 | $32.40 | $43.95 | 5,071,300 | — | — |
| 2009-03-25 | $30.85 | $41.85 | 7,531,900 | — | — |
| 2009-03-24 | $30.35 | $41.17 | 8,290,500 | — | — |
| 2009-03-23 | $29.73 | $40.33 | 5,150,700 | — | — |
| 2009-03-20 | $27.74 | $37.63 | 7,789,600 | — | — |
| 2009-03-19 | $28.75 | $39.00 | 9,203,300 | — | — |
| 2009-03-18 | $27.85 | $37.78 | 5,292,300 | — | — |
| 2009-03-17 | $27.32 | $37.06 | 5,253,700 | — | — |
| 2009-03-16 | $26.94 | $36.54 | 9,800,100 | — | — |
| 2009-03-13 | $27.85 | $37.78 | 3,843,300 | — | — |
| 2009-03-12 | $28.39 | $38.51 | 4,564,900 | — | — |
| 2009-03-11 | $28.10 | $38.12 | 4,050,600 | — | — |
| 2009-03-10 | $27.80 | $37.71 | 4,219,800 | — | — |
| 2009-03-09 | $26.31 | $35.69 | 4,744,800 | — | — |
| 2009-03-06 | $26.80 | $36.35 | 7,203,000 | — | — |
| 2009-03-05 | $26.19 | $35.53 | 6,878,400 | — | — |
| 2009-03-04 | $28.43 | $38.56 | 6,765,400 | — | — |
| 2009-03-03 | $27.55 | $37.37 | 11,432,400 | — | — |
| 2009-03-02 | $26.32 | $35.70 | 7,048,600 | — | — |
| 2009-02-27 | $27.80 | $37.71 | 6,514,100 | — | — |
| 2009-02-26 | $28.48 | $38.63 | 5,151,400 | — | — |
| 2009-02-25 | $29.30 | $39.74 | 6,194,900 | — | — |
| 2009-02-24 | $30.00 | $40.69 | 5,786,800 | — | — |
| 2009-02-23 | $29.39 | $39.87 | 5,467,900 | — | — |
| 2009-02-20 | $30.71 | $41.66 | 5,742,100 | — | — |
| 2009-02-19 | $31.33 | $42.50 | 5,670,100 | — | — |
| 2009-02-18 | $32.78 | $44.46 | 6,064,900 | — | — |
| 2009-02-17 | $32.96 | $44.71 | 5,169,500 | — | — |
| 2009-02-13 | $35.12 | $47.64 | 3,406,500 | — | — |
| 2009-02-12 | $34.77 | $47.16 | 3,984,100 | — | — |
| 2009-02-11 | $35.06 | $47.56 | 3,832,600 | — | — |
| 2009-02-10 | $34.15 | $46.32 | 3,364,300 | — | — |
| 2009-02-09 | $35.97 | $48.79 | 2,246,400 | — | — |
| 2009-02-06 | $35.82 | $48.59 | 4,885,700 | — | — |
| 2009-02-05 | $35.60 | $48.29 | 4,201,600 | — | — |
| 2009-02-04 | $34.54 | $46.85 | 5,101,200 | — | — |
| 2009-02-03 | $34.00 | $46.12 | 4,858,900 | — | — |
| 2009-02-02 | $32.47 | $44.04 | 3,597,100 | — | — |
| 2009-01-30 | $32.66 | $44.30 | 4,575,300 | — | — |
| 2009-01-29 | $33.80 | $45.85 | 4,884,200 | — | — |
| 2009-01-28 | $34.90 | $47.34 | 5,129,400 | — | — |
| 2009-01-27 | $34.53 | $46.84 | 3,476,100 | — | — |
| 2009-01-26 | $33.18 | $45.01 | 2,900,100 | — | — |
| 2009-01-23 | $33.04 | $44.82 | 3,733,700 | — | — |
| 2009-01-22 | $33.63 | $45.62 | 3,549,300 | — | — |
| 2009-01-21 | $34.43 | $46.70 | 4,373,200 | — | — |
| 2009-01-20 | $33.43 | $45.35 | 3,271,500 | — | — |
| 2009-01-16 | $34.63 | $46.97 | 3,849,100 | — | — |
| 2009-01-15 | $35.10 | $47.61 | 4,024,900 | — | — |
| 2009-01-14 | $34.49 | $46.78 | 3,824,900 | — | — |
| 2009-01-13 | $35.18 | $47.72 | 3,569,600 | — | — |
| 2009-01-12 | $35.59 | $48.28 | 3,156,900 | — | — |
| 2009-01-09 | $36.28 | $49.21 | 3,965,000 | — | — |
| 2009-01-08 | $37.00 | $50.19 | 5,706,200 | — | — |
| 2009-01-07 | $35.84 | $48.62 | 5,411,300 | — | — |
| 2009-01-06 | $36.94 | $50.11 | 3,134,700 | — | — |
| 2009-01-05 | $36.27 | $49.20 | 3,187,900 | — | — |
| 2009-01-02 | $36.67 | $49.74 | 2,621,100 | — | — |