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
- 1992-05-19 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 | $53.93 | $53.93 | 1,612,900 | — | — |
| 2009-12-30 | $55.14 | $55.14 | 1,415,700 | — | — |
| 2009-12-29 | $55.56 | $55.56 | 2,122,800 | — | — |
| 2009-12-28 | $55.45 | $55.45 | 2,359,900 | — | — |
| 2009-12-24 | $54.65 | $54.65 | 755,700 | — | — |
| 2009-12-23 | $55.15 | $55.15 | 1,781,500 | — | — |
| 2009-12-22 | $55.15 | $55.15 | 2,954,000 | — | — |
| 2009-12-21 | $54.61 | $54.61 | 3,642,800 | — | — |
| 2009-12-18 | $53.39 | $53.39 | 4,169,800 | — | — |
| 2009-12-17 | $53.24 | $53.24 | 2,844,600 | — | — |
| 2009-12-16 | $54.42 | $54.42 | 2,904,400 | — | — |
| 2009-12-15 | $54.87 | $54.87 | 3,579,800 | — | — |
| 2009-12-14 | $56.18 | $56.18 | 3,121,900 | — | — |
| 2009-12-11 | $55.60 | $55.60 | 3,264,100 | — | — |
| 2009-12-10 | $54.85 | $54.85 | 5,096,200 | — | — |
| 2009-12-09 | $53.68 | $53.68 | 2,340,400 | — | — |
| 2009-12-08 | $53.81 | $53.81 | 2,517,100 | — | — |
| 2009-12-07 | $54.52 | $54.52 | 4,161,900 | — | — |
| 2009-12-04 | $53.70 | $53.70 | 5,003,900 | — | — |
| 2009-12-03 | $54.18 | $54.18 | 6,979,700 | — | — |
| 2009-12-02 | $53.73 | $53.73 | 3,696,400 | — | — |
| 2009-12-01 | $52.97 | $52.97 | 4,982,200 | — | — |
| 2009-11-30 | $53.14 | $53.14 | 5,879,800 | — | — |
| 2009-11-27 | $54.45 | $54.45 | 2,399,700 | — | — |
| 2009-11-25 | $55.54 | $55.54 | 4,810,200 | — | — |
| 2009-11-24 | $53.81 | $53.81 | 3,460,100 | — | — |
| 2009-11-23 | $53.60 | $53.60 | 3,494,100 | — | — |
| 2009-11-20 | $53.96 | $53.96 | 3,685,300 | — | — |
| 2009-11-19 | $54.33 | $54.33 | 2,948,200 | — | — |
| 2009-11-18 | $54.70 | $54.70 | 3,187,600 | — | — |
| 2009-11-17 | $55.42 | $55.42 | 4,720,400 | — | — |
| 2009-11-16 | $56.02 | $56.02 | 3,625,200 | — | — |
| 2009-11-13 | $55.52 | $55.52 | 3,272,500 | — | — |
| 2009-11-12 | $54.64 | $54.64 | 6,487,500 | — | — |
| 2009-11-11 | $54.59 | $54.59 | 8,110,300 | — | — |
| 2009-11-10 | $56.36 | $56.36 | 3,347,300 | — | — |
| 2009-11-09 | $56.97 | $56.97 | 3,913,400 | — | — |
| 2009-11-06 | $56.68 | $56.68 | 3,057,000 | — | — |
| 2009-11-05 | $55.95 | $55.95 | 11,647,400 | — | — |
| 2009-11-04 | $56.54 | $56.54 | 5,000,400 | — | — |
| 2009-11-03 | $56.71 | $56.71 | 6,518,600 | — | — |
| 2009-11-02 | $57.73 | $57.73 | 4,119,300 | — | — |
| 2009-10-30 | $57.22 | $57.22 | 5,377,200 | — | — |
| 2009-10-29 | $58.23 | $58.23 | 4,254,200 | — | — |
| 2009-10-28 | $56.82 | $56.82 | 3,539,000 | — | — |
| 2009-10-27 | $57.92 | $57.92 | 4,623,200 | — | — |
| 2009-10-26 | $58.88 | $58.88 | 3,602,500 | — | — |
| 2009-10-23 | $59.19 | $59.19 | 2,905,600 | — | — |
| 2009-10-22 | $59.87 | $59.87 | 5,925,200 | — | — |
| 2009-10-21 | $57.78 | $57.78 | 4,485,600 | — | — |
| 2009-10-20 | $59.86 | $59.86 | 2,572,700 | — | — |
| 2009-10-19 | $60.45 | $60.45 | 2,244,500 | — | — |
| 2009-10-16 | $59.68 | $59.68 | 3,027,700 | — | — |
| 2009-10-15 | $60.23 | $60.23 | 2,836,900 | — | — |
| 2009-10-14 | $60.73 | $60.73 | 3,555,900 | — | — |
| 2009-10-13 | $59.62 | $59.62 | 3,157,600 | — | — |
| 2009-10-12 | $59.37 | $59.37 | 3,526,900 | — | — |
| 2009-10-09 | $60.03 | $60.03 | 4,214,300 | — | — |
| 2009-10-08 | $59.97 | $59.97 | 7,201,900 | — | — |
| 2009-10-07 | $58.54 | $58.54 | 4,378,100 | — | — |
| 2009-10-06 | $57.46 | $57.46 | 4,112,500 | — | — |
| 2009-10-05 | $56.21 | $56.21 | 4,403,600 | — | — |
| 2009-10-02 | $54.86 | $54.86 | 3,871,200 | — | — |
| 2009-10-01 | $55.23 | $55.23 | 4,486,700 | — | — |
| 2009-09-30 | $57.05 | $57.05 | 6,495,000 | — | — |
| 2009-09-29 | $56.39 | $56.39 | 4,500,400 | — | — |
| 2009-09-28 | $54.91 | $54.91 | 2,117,700 | — | — |
| 2009-09-25 | $54.37 | $54.37 | 3,964,700 | — | — |
| 2009-09-24 | $54.76 | $54.76 | 3,954,000 | — | — |
| 2009-09-23 | $54.71 | $54.71 | 4,769,300 | — | — |
| 2009-09-22 | $55.39 | $55.39 | 5,310,700 | — | — |
| 2009-09-21 | $55.54 | $55.54 | 4,973,900 | — | — |
| 2009-09-18 | $55.01 | $55.01 | 3,529,400 | — | — |
| 2009-09-17 | $54.80 | $54.80 | 4,529,200 | — | — |
| 2009-09-16 | $54.84 | $54.84 | 4,546,100 | — | — |
| 2009-09-15 | $54.75 | $54.75 | 4,321,300 | — | — |
| 2009-09-14 | $54.87 | $54.87 | 4,561,900 | — | — |
| 2009-09-11 | $55.18 | $55.18 | 3,968,000 | — | — |
| 2009-09-10 | $55.78 | $55.78 | 5,120,500 | — | — |
| 2009-09-09 | $55.86 | $55.86 | 5,379,500 | — | — |
| 2009-09-08 | $55.58 | $55.58 | 5,392,400 | — | — |
| 2009-09-04 | $54.58 | $54.58 | 3,176,400 | — | — |
| 2009-09-03 | $54.01 | $54.01 | 5,250,900 | — | — |
| 2009-09-02 | $51.86 | $51.86 | 4,949,800 | — | — |
| 2009-09-01 | $51.04 | $51.04 | 5,016,100 | — | — |
| 2009-08-31 | $51.59 | $51.59 | 2,604,700 | — | — |
| 2009-08-28 | $52.55 | $52.55 | 2,844,200 | — | — |
| 2009-08-27 | $53.10 | $53.10 | 2,559,800 | — | — |
| 2009-08-26 | $52.94 | $52.94 | 2,933,200 | — | — |
| 2009-08-25 | $52.99 | $52.99 | 5,055,400 | — | — |
| 2009-08-24 | $51.63 | $51.63 | 2,848,400 | — | — |
| 2009-08-21 | $52.36 | $52.36 | 2,698,800 | — | — |
| 2009-08-20 | $51.52 | $51.52 | 3,575,000 | — | — |
| 2009-08-19 | $51.47 | $51.47 | 4,069,800 | — | — |
| 2009-08-18 | $51.39 | $51.39 | 3,391,300 | — | — |
| 2009-08-17 | $50.60 | $50.60 | 3,689,900 | — | — |
| 2009-08-14 | $51.73 | $51.73 | 3,875,300 | — | — |
| 2009-08-13 | $52.39 | $52.39 | 8,233,000 | — | — |
| 2009-08-12 | $52.27 | $52.27 | 3,003,100 | — | — |
| 2009-08-11 | $52.51 | $52.51 | 3,127,900 | — | — |
| 2009-08-10 | $52.53 | $52.53 | 4,290,600 | — | — |
| 2009-08-07 | $53.51 | $53.51 | 6,378,200 | — | — |
| 2009-08-06 | $51.02 | $51.02 | 7,998,900 | — | — |
| 2009-08-05 | $49.51 | $49.51 | 3,420,600 | — | — |
| 2009-08-04 | $49.36 | $49.36 | 4,232,500 | — | — |
| 2009-08-03 | $50.02 | $50.02 | 4,075,600 | — | — |
| 2009-07-31 | $48.55 | $48.55 | 4,178,800 | — | — |
| 2009-07-30 | $49.40 | $49.40 | 3,287,800 | — | — |
| 2009-07-29 | $49.52 | $49.52 | 3,581,000 | — | — |
| 2009-07-28 | $49.61 | $49.61 | 4,627,800 | — | — |
| 2009-07-27 | $49.16 | $49.16 | 2,371,100 | — | — |
| 2009-07-24 | $49.10 | $49.10 | 2,812,600 | — | — |
| 2009-07-23 | $48.98 | $48.98 | 4,483,200 | — | — |
| 2009-07-22 | $48.32 | $48.32 | 2,925,100 | — | — |
| 2009-07-21 | $47.82 | $47.82 | 3,615,400 | — | — |
| 2009-07-20 | $48.36 | $48.36 | 5,216,400 | — | — |
| 2009-07-17 | $46.26 | $46.26 | 3,351,100 | — | — |
| 2009-07-16 | $46.06 | $46.06 | 3,236,000 | — | — |
| 2009-07-15 | $45.94 | $45.94 | 4,781,000 | — | — |
| 2009-07-14 | $44.47 | $44.47 | 3,082,200 | — | — |
| 2009-07-13 | $43.84 | $43.84 | 3,364,100 | — | — |
| 2009-07-10 | $42.72 | $42.72 | 2,714,000 | — | — |
| 2009-07-09 | $43.02 | $43.02 | 4,921,100 | — | — |
| 2009-07-08 | $43.35 | $43.35 | 7,438,800 | — | — |
| 2009-07-07 | $42.30 | $42.30 | 5,296,700 | — | — |
| 2009-07-06 | $42.68 | $42.68 | 7,372,200 | — | — |
| 2009-07-02 | $41.25 | $41.25 | 4,224,400 | — | — |
| 2009-07-01 | $42.59 | $42.59 | 3,593,100 | — | — |
| 2009-06-30 | $42.75 | $42.75 | 5,287,000 | — | — |
| 2009-06-29 | $43.41 | $43.41 | 5,546,100 | — | — |
| 2009-06-26 | $44.10 | $44.10 | 4,378,500 | — | — |
| 2009-06-25 | $44.43 | $44.43 | 4,024,700 | — | — |
| 2009-06-24 | $43.45 | $43.45 | 3,049,400 | — | — |
| 2009-06-23 | $42.75 | $42.75 | 3,607,100 | — | — |
| 2009-06-22 | $43.44 | $43.44 | 4,606,100 | — | — |
| 2009-06-19 | $43.74 | $43.74 | 5,096,700 | — | — |
| 2009-06-18 | $43.69 | $43.69 | 6,167,600 | — | — |
| 2009-06-17 | $44.26 | $44.26 | 5,071,300 | — | — |
| 2009-06-16 | $44.00 | $44.00 | 4,554,600 | — | — |
| 2009-06-15 | $45.65 | $45.65 | 2,932,300 | — | — |
| 2009-06-12 | $46.59 | $46.59 | 3,469,400 | — | — |
| 2009-06-11 | $45.92 | $45.92 | 4,900,100 | — | — |
| 2009-06-10 | $46.83 | $46.83 | 4,670,200 | — | — |
| 2009-06-09 | $46.67 | $46.67 | 3,026,300 | — | — |
| 2009-06-08 | $46.25 | $46.25 | 3,177,100 | — | — |
| 2009-06-05 | $45.97 | $45.97 | 3,639,300 | — | — |
| 2009-06-04 | $45.85 | $45.85 | 5,822,900 | — | — |
| 2009-06-03 | $46.65 | $46.65 | 4,960,100 | — | — |
| 2009-06-02 | $47.00 | $47.00 | 6,655,200 | — | — |
| 2009-06-01 | $46.48 | $46.48 | 10,572,800 | — | — |
| 2009-05-29 | $42.47 | $42.47 | 7,072,400 | — | — |
| 2009-05-28 | $41.98 | $41.98 | 8,578,800 | — | — |
| 2009-05-27 | $43.04 | $43.04 | 5,612,600 | — | — |
| 2009-05-26 | $43.80 | $43.80 | 6,857,300 | — | — |
| 2009-05-22 | $40.94 | $40.94 | 5,247,200 | — | — |
| 2009-05-21 | $41.27 | $41.27 | 5,905,900 | — | — |
| 2009-05-20 | $42.19 | $42.19 | 5,726,300 | — | — |
| 2009-05-19 | $43.82 | $43.82 | 4,856,800 | — | — |
| 2009-05-18 | $42.77 | $42.77 | 4,407,900 | — | — |
| 2009-05-15 | $41.33 | $41.33 | 7,358,500 | — | — |
| 2009-05-14 | $41.24 | $41.24 | 9,380,000 | — | — |
| 2009-05-13 | $41.95 | $41.95 | 6,656,200 | — | — |
| 2009-05-12 | $44.01 | $44.01 | 4,911,700 | — | — |
| 2009-05-11 | $44.84 | $44.84 | 5,936,000 | — | — |
| 2009-05-08 | $43.90 | $43.90 | 5,785,600 | — | — |
| 2009-05-07 | $44.25 | $44.25 | 9,081,700 | — | — |
| 2009-05-06 | $43.73 | $43.73 | 6,758,300 | — | — |
| 2009-05-05 | $44.28 | $44.28 | 6,671,200 | — | — |
| 2009-05-04 | $43.77 | $43.77 | 6,620,900 | — | — |
| 2009-05-01 | $42.56 | $42.56 | 7,035,600 | — | — |
| 2009-04-30 | $45.35 | $45.35 | 5,633,300 | — | — |
| 2009-04-29 | $43.73 | $43.73 | 5,388,700 | — | — |
| 2009-04-28 | $43.82 | $43.82 | 5,716,700 | — | — |
| 2009-04-27 | $44.86 | $44.86 | 4,334,800 | — | — |
| 2009-04-24 | $45.43 | $45.43 | 5,157,500 | — | — |
| 2009-04-23 | $44.30 | $44.30 | 4,967,900 | — | — |
| 2009-04-22 | $44.85 | $44.85 | 5,483,000 | — | — |
| 2009-04-21 | $43.96 | $43.96 | 4,201,700 | — | — |
| 2009-04-20 | $43.03 | $43.03 | 3,912,400 | — | — |
| 2009-04-17 | $44.78 | $44.78 | 4,918,600 | — | — |
| 2009-04-16 | $45.02 | $45.02 | 4,582,200 | — | — |
| 2009-04-15 | $43.87 | $43.87 | 5,178,300 | — | — |
| 2009-04-14 | $44.40 | $44.40 | 4,801,700 | — | — |
| 2009-04-13 | $44.62 | $44.62 | 5,101,900 | — | — |
| 2009-04-09 | $45.40 | $45.40 | 8,166,500 | — | — |
| 2009-04-08 | $45.12 | $45.12 | 6,932,900 | — | — |
| 2009-04-07 | $43.66 | $43.66 | 6,799,800 | — | — |
| 2009-04-06 | $45.80 | $45.80 | 6,523,300 | — | — |
| 2009-04-03 | $45.31 | $45.31 | 5,507,100 | — | — |
| 2009-04-02 | $45.10 | $45.10 | 7,889,300 | — | — |
| 2009-04-01 | $43.59 | $43.59 | 9,796,000 | — | — |
| 2009-03-31 | $42.32 | $42.32 | 7,541,700 | — | — |
| 2009-03-30 | $41.63 | $41.63 | 7,388,500 | — | — |
| 2009-03-27 | $43.14 | $43.14 | 7,334,600 | — | — |
| 2009-03-26 | $43.04 | $43.04 | 10,492,500 | — | — |
| 2009-03-25 | $41.14 | $41.14 | 12,663,400 | — | — |
| 2009-03-24 | $42.78 | $42.78 | 8,974,700 | — | — |
| 2009-03-23 | $42.70 | $42.70 | 6,847,900 | — | — |
| 2009-03-20 | $40.48 | $40.48 | 7,739,000 | — | — |
| 2009-03-19 | $41.17 | $41.17 | 7,770,700 | — | — |
| 2009-03-18 | $41.09 | $41.09 | 10,198,600 | — | — |
| 2009-03-17 | $39.70 | $39.70 | 12,578,700 | — | — |
| 2009-03-16 | $37.40 | $37.40 | 6,343,800 | — | — |
| 2009-03-13 | $38.22 | $38.22 | 7,521,900 | — | — |
| 2009-03-12 | $38.35 | $38.35 | 7,669,400 | — | — |
| 2009-03-11 | $37.24 | $37.24 | 8,651,900 | — | — |
| 2009-03-10 | $37.00 | $37.00 | 10,987,100 | — | — |
| 2009-03-09 | $33.58 | $33.58 | 6,420,500 | — | — |
| 2009-03-06 | $34.50 | $34.50 | 9,311,800 | — | — |
| 2009-03-05 | $35.71 | $35.71 | 10,807,600 | — | — |
| 2009-03-04 | $35.81 | $35.81 | 8,011,800 | — | — |
| 2009-03-03 | $34.36 | $34.36 | 8,625,400 | — | — |
| 2009-03-02 | $34.69 | $34.69 | 8,557,400 | — | — |
| 2009-02-27 | $35.14 | $35.14 | 14,313,000 | — | — |
| 2009-02-26 | $34.70 | $34.70 | 7,577,200 | — | — |
| 2009-02-25 | $35.25 | $35.25 | 7,700,900 | — | — |
| 2009-02-24 | $35.52 | $35.52 | 7,177,300 | — | — |
| 2009-02-23 | $33.96 | $33.96 | 7,452,400 | — | — |
| 2009-02-20 | $34.84 | $34.84 | 7,976,900 | — | — |
| 2009-02-19 | $34.71 | $34.71 | 7,095,400 | — | — |
| 2009-02-18 | $34.24 | $34.24 | 8,440,500 | — | — |
| 2009-02-17 | $35.03 | $35.03 | 6,890,300 | — | — |
| 2009-02-13 | $36.13 | $36.13 | 6,277,900 | — | — |
| 2009-02-12 | $36.54 | $36.54 | 12,176,100 | — | — |
| 2009-02-11 | $37.93 | $37.93 | 5,503,000 | — | — |
| 2009-02-10 | $37.36 | $37.36 | 6,159,200 | — | — |
| 2009-02-09 | $38.36 | $38.36 | 4,260,700 | — | — |
| 2009-02-06 | $38.48 | $38.48 | 6,672,600 | — | — |
| 2009-02-05 | $38.20 | $38.20 | 8,530,300 | — | — |
| 2009-02-04 | $36.95 | $36.95 | 7,733,600 | — | — |
| 2009-02-03 | $38.60 | $38.60 | 7,786,500 | — | — |
| 2009-02-02 | $37.18 | $37.18 | 6,664,000 | — | — |
| 2009-01-30 | $36.71 | $36.71 | 4,068,400 | — | — |
| 2009-01-29 | $37.77 | $37.77 | 4,937,900 | — | — |
| 2009-01-28 | $38.75 | $38.75 | 5,099,900 | — | — |
| 2009-01-27 | $37.52 | $37.52 | 7,270,000 | — | — |
| 2009-01-26 | $38.87 | $38.87 | 5,135,800 | — | — |
| 2009-01-23 | $38.10 | $38.10 | 4,291,800 | — | — |
| 2009-01-22 | $37.68 | $37.68 | 4,598,000 | — | — |
| 2009-01-21 | $37.65 | $37.65 | 6,911,400 | — | — |
| 2009-01-20 | $35.98 | $35.98 | 5,058,100 | — | — |
| 2009-01-16 | $38.15 | $38.15 | 5,524,800 | — | — |
| 2009-01-15 | $37.69 | $37.69 | 6,232,400 | — | — |
| 2009-01-14 | $35.67 | $35.67 | 4,873,000 | — | — |
| 2009-01-13 | $36.45 | $36.45 | 5,135,100 | — | — |
| 2009-01-12 | $36.73 | $36.73 | 4,079,200 | — | — |
| 2009-01-09 | $37.29 | $37.29 | 6,920,800 | — | — |
| 2009-01-08 | $39.33 | $39.33 | 8,657,600 | — | — |
| 2009-01-07 | $37.73 | $37.73 | 5,933,400 | — | — |
| 2009-01-06 | $39.21 | $39.21 | 6,553,600 | — | — |
| 2009-01-05 | $37.56 | $37.56 | 5,191,400 | — | — |
| 2009-01-02 | $37.56 | $37.56 | 3,423,200 | — | — |