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
- 1972-06-01 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 | $35.71 | $105.84 | 4,821,400 | — | — |
| 2009-12-30 | $36.17 | $107.20 | 3,457,600 | — | — |
| 2009-12-29 | $36.01 | $106.73 | 3,629,300 | — | — |
| 2009-12-28 | $36.21 | $107.32 | 3,104,000 | — | — |
| 2009-12-24 | $36.08 | $106.94 | 1,410,500 | — | — |
| 2009-12-23 | $35.94 | $106.52 | 5,578,300 | — | — |
| 2009-12-22 | $36.11 | $107.02 | 5,231,200 | — | — |
| 2009-12-21 | $36.24 | $107.41 | 6,356,000 | — | — |
| 2009-12-18 | $35.72 | $105.87 | 9,838,300 | — | — |
| 2009-12-17 | $35.45 | $105.07 | 5,318,600 | — | — |
| 2009-12-16 | $35.71 | $105.84 | 7,272,500 | — | — |
| 2009-12-15 | $35.75 | $105.96 | 6,072,400 | — | — |
| 2009-12-14 | $35.62 | $105.57 | 6,539,000 | — | — |
| 2009-12-11 | $34.97 | $103.65 | 12,559,000 | — | — |
| 2009-12-10 | $35.02 | $103.79 | 21,928,200 | — | — |
| 2009-12-09 | $36.56 | $108.36 | 6,549,500 | — | — |
| 2009-12-08 | $36.51 | $108.21 | 7,180,900 | — | — |
| 2009-12-07 | $37.07 | $109.87 | 5,677,300 | — | — |
| 2009-12-04 | $37.39 | $110.82 | 5,001,100 | — | — |
| 2009-12-03 | $37.40 | $110.85 | 6,362,400 | — | — |
| 2009-12-02 | $37.51 | $111.17 | 6,618,300 | — | — |
| 2009-12-01 | $37.09 | $109.93 | 6,762,200 | — | — |
| 2009-11-30 | $36.73 | $108.86 | 6,680,700 | — | — |
| 2009-11-27 | $36.90 | $109.37 | 3,040,500 | — | — |
| 2009-11-25 | $37.40 | $110.85 | 5,113,500 | — | — |
| 2009-11-24 | $37.30 | $110.55 | 8,028,200 | — | — |
| 2009-11-23 | $36.80 | $109.07 | 5,129,200 | — | — |
| 2009-11-20 | $36.59 | $108.45 | 7,319,900 | — | — |
| 2009-11-19 | $36.12 | $107.05 | 7,071,700 | — | — |
| 2009-11-18 | $36.21 | $107.32 | 5,744,200 | — | — |
| 2009-11-17 | $35.94 | $106.52 | 4,780,700 | — | — |
| 2009-11-16 | $35.89 | $106.37 | 7,371,200 | — | — |
| 2009-11-13 | $35.36 | $104.80 | 5,019,100 | — | — |
| 2009-11-12 | $34.98 | $103.68 | 5,226,600 | — | — |
| 2009-11-11 | $35.19 | $104.30 | 6,164,200 | — | — |
| 2009-11-10 | $35.25 | $104.48 | 6,043,400 | — | — |
| 2009-11-09 | $35.32 | $103.23 | 5,819,100 | — | — |
| 2009-11-06 | $34.50 | $100.83 | 9,027,300 | — | — |
| 2009-11-05 | $34.43 | $100.63 | 4,852,300 | — | — |
| 2009-11-04 | $33.98 | $99.31 | 5,766,000 | — | — |
| 2009-11-03 | $33.54 | $98.03 | 7,223,300 | — | — |
| 2009-11-02 | $34.05 | $99.52 | 7,000,200 | — | — |
| 2009-10-30 | $34.01 | $99.40 | 8,669,400 | — | — |
| 2009-10-29 | $34.14 | $99.78 | 7,201,100 | — | — |
| 2009-10-28 | $34.00 | $99.37 | 7,898,000 | — | — |
| 2009-10-27 | $34.18 | $99.90 | 6,637,400 | — | — |
| 2009-10-26 | $33.91 | $99.11 | 8,003,700 | — | — |
| 2009-10-23 | $33.96 | $99.26 | 7,867,500 | — | — |
| 2009-10-22 | $34.10 | $99.67 | 10,035,000 | — | — |
| 2009-10-21 | $33.66 | $98.38 | 17,840,300 | — | — |
| 2009-10-20 | $35.24 | $103.00 | 12,117,400 | — | — |
| 2009-10-19 | $35.28 | $103.11 | 9,515,500 | — | — |
| 2009-10-16 | $34.44 | $100.66 | 6,747,500 | — | — |
| 2009-10-15 | $34.50 | $100.83 | 6,888,400 | — | — |
| 2009-10-14 | $33.92 | $99.14 | 6,773,600 | — | — |
| 2009-10-13 | $33.36 | $97.50 | 5,376,800 | — | — |
| 2009-10-12 | $33.87 | $98.99 | 4,233,800 | — | — |
| 2009-10-09 | $33.78 | $98.73 | 5,442,700 | — | — |
| 2009-10-08 | $33.36 | $97.50 | 5,007,700 | — | — |
| 2009-10-07 | $33.12 | $96.80 | 5,456,500 | — | — |
| 2009-10-06 | $33.02 | $96.51 | 4,829,000 | — | — |
| 2009-10-05 | $32.47 | $94.90 | 5,052,900 | — | — |
| 2009-10-02 | $32.51 | $95.02 | 5,759,000 | — | — |
| 2009-10-01 | $32.65 | $95.43 | 6,639,300 | — | — |
| 2009-09-30 | $33.03 | $96.54 | 6,579,000 | — | — |
| 2009-09-29 | $33.42 | $97.68 | 9,277,100 | — | — |
| 2009-09-28 | $33.04 | $96.57 | 5,600,500 | — | — |
| 2009-09-25 | $32.68 | $95.52 | 6,311,700 | — | — |
| 2009-09-24 | $32.40 | $94.70 | 6,937,400 | — | — |
| 2009-09-23 | $32.45 | $94.84 | 6,428,500 | — | — |
| 2009-09-22 | $32.77 | $95.78 | 6,737,400 | — | — |
| 2009-09-21 | $32.86 | $96.04 | 4,607,600 | — | — |
| 2009-09-18 | $32.86 | $96.04 | 9,311,900 | — | — |
| 2009-09-17 | $32.74 | $95.69 | 7,067,600 | — | — |
| 2009-09-16 | $32.87 | $96.07 | 6,122,600 | — | — |
| 2009-09-15 | $32.75 | $95.72 | 7,476,100 | — | — |
| 2009-09-14 | $33.13 | $96.83 | 8,473,700 | — | — |
| 2009-09-11 | $32.82 | $95.92 | 7,281,700 | — | — |
| 2009-09-10 | $32.82 | $95.92 | 5,942,400 | — | — |
| 2009-09-09 | $32.88 | $96.10 | 6,195,400 | — | — |
| 2009-09-08 | $32.83 | $95.95 | 5,376,900 | — | — |
| 2009-09-04 | $33.00 | $96.45 | 4,159,700 | — | — |
| 2009-09-03 | $32.64 | $95.40 | 5,838,000 | — | — |
| 2009-09-02 | $33.01 | $96.48 | 7,142,100 | — | — |
| 2009-09-01 | $32.88 | $96.10 | 7,084,900 | — | — |
| 2009-08-31 | $33.46 | $97.79 | 5,819,100 | — | — |
| 2009-08-28 | $33.60 | $98.20 | 8,660,000 | — | — |
| 2009-08-27 | $34.11 | $99.69 | 6,200,500 | — | — |
| 2009-08-26 | $33.65 | $98.35 | 5,392,700 | — | — |
| 2009-08-25 | $33.87 | $98.99 | 5,369,100 | — | — |
| 2009-08-24 | $33.73 | $98.58 | 5,603,000 | — | — |
| 2009-08-21 | $33.45 | $97.77 | 5,728,300 | — | — |
| 2009-08-20 | $33.15 | $96.89 | 4,443,900 | — | — |
| 2009-08-19 | $32.95 | $96.30 | 5,936,900 | — | — |
| 2009-08-18 | $32.84 | $95.98 | 5,479,500 | — | — |
| 2009-08-17 | $32.71 | $95.60 | 4,247,000 | — | — |
| 2009-08-14 | $32.88 | $96.10 | 3,817,300 | — | — |
| 2009-08-13 | $32.87 | $96.07 | 6,266,000 | — | — |
| 2009-08-12 | $32.94 | $96.28 | 7,475,700 | — | — |
| 2009-08-11 | $33.67 | $96.98 | 6,293,700 | — | — |
| 2009-08-10 | $33.83 | $97.44 | 9,479,700 | — | — |
| 2009-08-07 | $34.89 | $100.49 | 5,257,700 | — | — |
| 2009-08-06 | $34.42 | $99.14 | 4,453,200 | — | — |
| 2009-08-05 | $34.70 | $99.94 | 4,805,900 | — | — |
| 2009-08-04 | $35.06 | $100.98 | 4,364,800 | — | — |
| 2009-08-03 | $34.96 | $100.69 | 5,663,700 | — | — |
| 2009-07-31 | $34.89 | $100.49 | 5,893,600 | — | — |
| 2009-07-30 | $35.05 | $100.95 | 4,579,700 | — | — |
| 2009-07-29 | $34.90 | $100.52 | 4,125,500 | — | — |
| 2009-07-28 | $35.07 | $101.01 | 4,896,400 | — | — |
| 2009-07-27 | $35.15 | $101.24 | 4,740,800 | — | — |
| 2009-07-24 | $34.68 | $99.89 | 7,136,100 | — | — |
| 2009-07-23 | $34.28 | $98.73 | 6,543,100 | — | — |
| 2009-07-22 | $33.79 | $97.32 | 9,882,600 | — | — |
| 2009-07-21 | $34.45 | $99.22 | 6,772,300 | — | — |
| 2009-07-20 | $33.72 | $97.12 | 6,245,200 | — | — |
| 2009-07-17 | $33.53 | $96.57 | 4,388,500 | — | — |
| 2009-07-16 | $33.76 | $97.24 | 6,020,100 | — | — |
| 2009-07-15 | $33.49 | $96.46 | 7,363,900 | — | — |
| 2009-07-14 | $32.91 | $94.79 | 9,884,200 | — | — |
| 2009-07-13 | $32.93 | $94.85 | 13,187,100 | — | — |
| 2009-07-10 | $33.32 | $95.97 | 13,989,200 | — | — |
| 2009-07-09 | $33.00 | $95.05 | 5,492,500 | — | — |
| 2009-07-08 | $33.42 | $96.26 | 5,880,000 | — | — |
| 2009-07-07 | $33.49 | $96.46 | 6,003,900 | — | — |
| 2009-07-06 | $33.57 | $96.69 | 6,241,500 | — | — |
| 2009-07-02 | $33.90 | $97.64 | 4,492,900 | — | — |
| 2009-07-01 | $34.96 | $100.69 | 5,269,200 | — | — |
| 2009-06-30 | $34.64 | $99.77 | 6,700,100 | — | — |
| 2009-06-29 | $35.03 | $100.89 | 6,993,100 | — | — |
| 2009-06-26 | $35.28 | $101.61 | 18,743,900 | — | — |
| 2009-06-25 | $35.33 | $101.76 | 12,777,400 | — | — |
| 2009-06-24 | $33.61 | $96.80 | 6,134,000 | — | — |
| 2009-06-23 | $33.56 | $96.66 | 5,840,100 | — | — |
| 2009-06-22 | $33.22 | $95.68 | 7,991,300 | — | — |
| 2009-06-19 | $33.71 | $97.09 | 6,932,400 | — | — |
| 2009-06-18 | $33.85 | $97.49 | 4,871,900 | — | — |
| 2009-06-17 | $33.43 | $96.29 | 5,062,500 | — | — |
| 2009-06-16 | $32.98 | $94.99 | 6,471,600 | — | — |
| 2009-06-15 | $32.96 | $94.93 | 7,087,900 | — | — |
| 2009-06-12 | $34.29 | $98.76 | 5,266,200 | — | — |
| 2009-06-11 | $34.38 | $99.02 | 6,347,400 | — | — |
| 2009-06-10 | $33.91 | $97.67 | 4,738,700 | — | — |
| 2009-06-09 | $33.91 | $97.67 | 4,052,000 | — | — |
| 2009-06-08 | $34.10 | $98.22 | 5,648,700 | — | — |
| 2009-06-05 | $34.77 | $100.14 | 5,526,000 | — | — |
| 2009-06-04 | $34.38 | $99.02 | 4,666,600 | — | — |
| 2009-06-03 | $34.60 | $99.66 | 5,278,000 | — | — |
| 2009-06-02 | $35.05 | $100.95 | 5,291,500 | — | — |
| 2009-06-01 | $34.65 | $99.80 | 5,319,700 | — | — |
| 2009-05-29 | $34.57 | $99.57 | 4,873,200 | — | — |
| 2009-05-28 | $33.78 | $97.29 | 4,498,700 | — | — |
| 2009-05-27 | $33.67 | $96.98 | 5,193,700 | — | — |
| 2009-05-26 | $34.85 | $100.38 | 3,952,900 | — | — |
| 2009-05-22 | $34.34 | $98.91 | 3,339,200 | — | — |
| 2009-05-21 | $34.62 | $99.71 | 5,217,100 | — | — |
| 2009-05-20 | $34.73 | $100.03 | 4,780,800 | — | — |
| 2009-05-19 | $34.53 | $99.45 | 4,369,900 | — | — |
| 2009-05-18 | $34.67 | $99.86 | 5,553,400 | — | — |
| 2009-05-15 | $34.17 | $98.42 | 6,176,500 | — | — |
| 2009-05-14 | $35.12 | $101.15 | 4,647,400 | — | — |
| 2009-05-13 | $35.15 | $101.24 | 6,042,000 | — | — |
| 2009-05-12 | $35.90 | $101.99 | 6,427,600 | — | — |
| 2009-05-11 | $35.35 | $100.43 | 6,339,100 | — | — |
| 2009-05-08 | $35.95 | $102.13 | 7,172,300 | — | — |
| 2009-05-07 | $35.85 | $101.85 | 11,236,400 | — | — |
| 2009-05-06 | $34.43 | $97.81 | 5,696,700 | — | — |
| 2009-05-05 | $34.54 | $98.12 | 8,330,900 | — | — |
| 2009-05-04 | $33.81 | $96.05 | 5,363,100 | — | — |
| 2009-05-01 | $33.49 | $95.14 | 5,411,900 | — | — |
| 2009-04-30 | $32.92 | $93.52 | 8,283,200 | — | — |
| 2009-04-29 | $33.36 | $94.77 | 6,750,000 | — | — |
| 2009-04-28 | $33.20 | $94.32 | 7,663,500 | — | — |
| 2009-04-27 | $33.13 | $94.12 | 4,168,700 | — | — |
| 2009-04-24 | $33.01 | $93.78 | 8,328,100 | — | — |
| 2009-04-23 | $32.88 | $93.41 | 8,591,400 | — | — |
| 2009-04-22 | $32.74 | $93.01 | 11,129,900 | — | — |
| 2009-04-21 | $33.34 | $94.72 | 6,409,700 | — | — |
| 2009-04-20 | $32.99 | $93.72 | 9,799,300 | — | — |
| 2009-04-17 | $33.75 | $95.88 | 6,670,400 | — | — |
| 2009-04-16 | $33.27 | $94.52 | 4,967,300 | — | — |
| 2009-04-15 | $32.81 | $93.21 | 6,155,300 | — | — |
| 2009-04-14 | $32.15 | $91.33 | 5,248,600 | — | — |
| 2009-04-13 | $32.57 | $92.53 | 3,405,300 | — | — |
| 2009-04-09 | $32.64 | $92.73 | 4,984,200 | — | — |
| 2009-04-08 | $32.34 | $91.87 | 5,226,900 | — | — |
| 2009-04-07 | $31.88 | $90.57 | 6,031,800 | — | — |
| 2009-04-06 | $32.84 | $93.29 | 6,618,900 | — | — |
| 2009-04-03 | $33.01 | $93.78 | 7,122,500 | — | — |
| 2009-04-02 | $33.90 | $96.31 | 6,665,800 | — | — |
| 2009-04-01 | $33.78 | $95.97 | 5,483,400 | — | — |
| 2009-03-31 | $33.41 | $94.91 | 6,702,000 | — | — |
| 2009-03-30 | $32.84 | $93.29 | 7,106,400 | — | — |
| 2009-03-27 | $33.75 | $95.88 | 5,461,800 | — | — |
| 2009-03-26 | $34.22 | $97.22 | 7,407,000 | — | — |
| 2009-03-25 | $33.53 | $95.26 | 7,747,900 | — | — |
| 2009-03-24 | $33.17 | $94.23 | 8,487,800 | — | — |
| 2009-03-23 | $34.09 | $96.85 | 6,611,700 | — | — |
| 2009-03-20 | $32.55 | $92.47 | 10,262,000 | — | — |
| 2009-03-19 | $31.83 | $90.43 | 5,170,900 | — | — |
| 2009-03-18 | $32.50 | $92.33 | 6,519,000 | — | — |
| 2009-03-17 | $31.76 | $90.23 | 5,031,600 | — | — |
| 2009-03-16 | $30.81 | $87.53 | 6,624,300 | — | — |
| 2009-03-13 | $30.64 | $87.04 | 6,790,500 | — | — |
| 2009-03-12 | $30.03 | $85.31 | 6,359,600 | — | — |
| 2009-03-11 | $28.85 | $81.96 | 9,624,700 | — | — |
| 2009-03-10 | $29.72 | $84.43 | 10,124,700 | — | — |
| 2009-03-09 | $27.97 | $79.46 | 8,635,800 | — | — |
| 2009-03-06 | $27.98 | $79.49 | 8,700,000 | — | — |
| 2009-03-05 | $27.47 | $78.04 | 9,028,200 | — | — |
| 2009-03-04 | $28.50 | $80.97 | 8,865,100 | — | — |
| 2009-03-03 | $27.49 | $78.10 | 9,488,100 | — | — |
| 2009-03-02 | $27.75 | $78.83 | 13,436,000 | — | — |
| 2009-02-27 | $29.38 | $83.47 | 9,522,900 | — | — |
| 2009-02-26 | $31.04 | $88.18 | 12,135,600 | — | — |
| 2009-02-25 | $32.56 | $92.50 | 6,943,800 | — | — |
| 2009-02-24 | $32.91 | $93.49 | 7,345,600 | — | — |
| 2009-02-23 | $32.31 | $91.79 | 5,545,100 | — | — |
| 2009-02-20 | $33.24 | $94.43 | 8,361,100 | — | — |
| 2009-02-19 | $34.48 | $97.95 | 4,240,600 | — | — |
| 2009-02-18 | $34.40 | $97.73 | 5,916,800 | — | — |
| 2009-02-17 | $34.58 | $98.24 | 7,399,900 | — | — |
| 2009-02-13 | $35.43 | $100.65 | 6,020,700 | — | — |
| 2009-02-12 | $36.34 | $103.24 | 6,098,300 | — | — |
| 2009-02-11 | $36.72 | $104.32 | 4,244,400 | — | — |
| 2009-02-10 | $36.94 | $103.55 | 5,721,900 | — | — |
| 2009-02-09 | $38.12 | $106.86 | 4,132,900 | — | — |
| 2009-02-06 | $38.18 | $107.03 | 4,978,300 | — | — |
| 2009-02-05 | $38.16 | $106.97 | 5,051,300 | — | — |
| 2009-02-04 | $38.01 | $106.55 | 7,416,500 | — | — |
| 2009-02-03 | $38.69 | $108.46 | 9,611,300 | — | — |
| 2009-02-02 | $37.27 | $104.48 | 5,505,000 | — | — |
| 2009-01-30 | $36.82 | $103.21 | 9,599,100 | — | — |
| 2009-01-29 | $37.97 | $106.44 | 6,473,900 | — | — |
| 2009-01-28 | $39.09 | $109.58 | 5,368,700 | — | — |
| 2009-01-27 | $38.61 | $108.23 | 5,403,700 | — | — |
| 2009-01-26 | $37.57 | $105.32 | 6,766,000 | — | — |
| 2009-01-23 | $37.42 | $104.90 | 6,228,600 | — | — |
| 2009-01-22 | $37.80 | $105.96 | 5,547,800 | — | — |
| 2009-01-21 | $38.24 | $107.19 | 6,836,000 | — | — |
| 2009-01-20 | $37.39 | $104.81 | 9,442,300 | — | — |
| 2009-01-16 | $38.13 | $106.89 | 5,443,900 | — | — |
| 2009-01-15 | $37.55 | $105.26 | 4,957,200 | — | — |
| 2009-01-14 | $37.47 | $105.04 | 6,557,100 | — | — |
| 2009-01-13 | $38.52 | $107.98 | 5,301,400 | — | — |
| 2009-01-12 | $38.13 | $106.89 | 5,199,200 | — | — |
| 2009-01-09 | $38.48 | $107.87 | 5,937,400 | — | — |
| 2009-01-08 | $38.81 | $108.79 | 5,627,000 | — | — |
| 2009-01-07 | $38.62 | $108.26 | 6,365,600 | — | — |
| 2009-01-06 | $39.57 | $110.92 | 8,975,000 | — | — |
| 2009-01-05 | $39.46 | $110.61 | 6,854,500 | — | — |
| 2009-01-02 | $40.57 | $113.73 | 6,022,900 | — | — |