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
- 1980-03-17 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 | $46.80 | $103.33 | 1,088,288 | — | — |
| 2009-12-30 | $47.13 | $104.06 | 880,080 | — | — |
| 2009-12-29 | $46.99 | $103.75 | 1,251,682 | — | — |
| 2009-12-28 | $47.53 | $104.93 | 1,623,400 | — | — |
| 2009-12-24 | $48.35 | $106.74 | 497,014 | — | — |
| 2009-12-23 | $47.84 | $105.62 | 1,455,259 | — | — |
| 2009-12-22 | $46.87 | $103.46 | 1,401,296 | — | — |
| 2009-12-21 | $46.53 | $102.72 | 1,859,169 | — | — |
| 2009-12-18 | $46.11 | $101.81 | 3,902,460 | — | — |
| 2009-12-17 | $46.51 | $102.68 | 1,512,695 | — | — |
| 2009-12-16 | $47.19 | $104.19 | 2,103,391 | — | — |
| 2009-12-15 | $46.51 | $102.68 | 2,009,709 | — | — |
| 2009-12-14 | $46.58 | $102.84 | 2,405,398 | — | — |
| 2009-12-11 | $45.92 | $101.39 | 3,530,510 | — | — |
| 2009-12-10 | $46.14 | $101.86 | 3,062,563 | — | — |
| 2009-12-09 | $45.97 | $101.48 | 2,459,360 | — | — |
| 2009-12-08 | $46.46 | $102.57 | 1,971,495 | — | — |
| 2009-12-07 | $47.33 | $104.49 | 2,512,744 | — | — |
| 2009-12-04 | $47.57 | $105.03 | 2,413,735 | — | — |
| 2009-12-03 | $48.11 | $106.21 | 1,740,127 | — | — |
| 2009-12-02 | $48.93 | $108.02 | 1,540,487 | — | — |
| 2009-12-01 | $49.46 | $109.20 | 2,507,533 | — | — |
| 2009-11-30 | $48.70 | $107.51 | 2,481,478 | — | — |
| 2009-11-27 | $48.96 | $108.10 | 1,018,808 | — | — |
| 2009-11-25 | $50.43 | $111.34 | 1,118,628 | — | — |
| 2009-11-24 | $49.66 | $109.64 | 2,995,746 | — | — |
| 2009-11-23 | $49.86 | $110.08 | 2,152,259 | — | — |
| 2009-11-20 | $49.27 | $108.78 | 2,674,748 | — | — |
| 2009-11-19 | $49.75 | $109.83 | 3,321,839 | — | — |
| 2009-11-18 | $51.52 | $113.74 | 1,965,589 | — | — |
| 2009-11-17 | $52.27 | $115.40 | 1,727,736 | — | — |
| 2009-11-16 | $52.59 | $116.10 | 2,488,426 | — | — |
| 2009-11-13 | $51.61 | $113.95 | 2,490,047 | — | — |
| 2009-11-12 | $51.45 | $113.59 | 1,800,111 | — | — |
| 2009-11-11 | $53.18 | $117.40 | 1,244,155 | — | — |
| 2009-11-10 | $53.31 | $117.69 | 2,259,605 | — | — |
| 2009-11-09 | $54.24 | $119.27 | 2,113,003 | — | — |
| 2009-11-06 | $52.16 | $114.69 | 2,555,243 | — | — |
| 2009-11-05 | $52.51 | $115.47 | 4,495,009 | — | — |
| 2009-11-04 | $54.64 | $120.14 | 1,821,997 | — | — |
| 2009-11-03 | $54.60 | $120.07 | 2,094,359 | — | — |
| 2009-11-02 | $53.79 | $118.28 | 2,366,489 | — | — |
| 2009-10-30 | $52.80 | $116.10 | 2,136,857 | — | — |
| 2009-10-29 | $54.83 | $120.56 | 1,783,667 | — | — |
| 2009-10-28 | $52.63 | $115.72 | 2,055,450 | — | — |
| 2009-10-27 | $54.87 | $120.66 | 2,096,212 | — | — |
| 2009-10-26 | $53.74 | $118.17 | 1,782,973 | — | — |
| 2009-10-23 | $54.49 | $119.82 | 1,610,894 | — | — |
| 2009-10-22 | $55.22 | $121.43 | 1,227,480 | — | — |
| 2009-10-21 | $54.99 | $120.92 | 1,363,429 | — | — |
| 2009-10-20 | $55.09 | $121.13 | 1,546,046 | — | — |
| 2009-10-19 | $55.58 | $122.21 | 1,324,057 | — | — |
| 2009-10-16 | $55.16 | $121.28 | 1,668,331 | — | — |
| 2009-10-15 | $55.84 | $122.78 | 1,919,848 | — | — |
| 2009-10-14 | $54.36 | $119.54 | 1,936,176 | — | — |
| 2009-10-13 | $53.33 | $117.28 | 1,666,015 | — | — |
| 2009-10-12 | $53.57 | $117.79 | 1,224,122 | — | — |
| 2009-10-09 | $53.04 | $116.63 | 1,547,899 | — | — |
| 2009-10-08 | $52.85 | $116.21 | 2,130,025 | — | — |
| 2009-10-07 | $51.28 | $112.76 | 2,074,441 | — | — |
| 2009-10-06 | $50.94 | $112.02 | 2,321,211 | — | — |
| 2009-10-05 | $49.71 | $109.30 | 2,388,607 | — | — |
| 2009-10-02 | $47.99 | $105.52 | 1,713,261 | — | — |
| 2009-10-01 | $48.27 | $106.15 | 2,172,640 | — | — |
| 2009-09-30 | $49.72 | $109.32 | 2,262,964 | — | — |
| 2009-09-29 | $50.17 | $110.33 | 2,294,230 | — | — |
| 2009-09-28 | $50.43 | $110.90 | 1,567,700 | — | — |
| 2009-09-25 | $49.76 | $109.41 | 2,099,801 | — | — |
| 2009-09-24 | $50.11 | $110.19 | 1,817,365 | — | — |
| 2009-09-23 | $51.69 | $113.67 | 1,951,346 | — | — |
| 2009-09-22 | $53.07 | $116.71 | 1,803,932 | — | — |
| 2009-09-21 | $51.74 | $113.78 | 1,073,234 | — | — |
| 2009-09-18 | $52.18 | $114.75 | 1,624,674 | — | — |
| 2009-09-17 | $52.65 | $115.78 | 1,524,854 | — | — |
| 2009-09-16 | $53.36 | $117.33 | 1,732,831 | — | — |
| 2009-09-15 | $52.82 | $116.14 | 2,171,366 | — | — |
| 2009-09-14 | $52.46 | $115.36 | 1,958,525 | — | — |
| 2009-09-11 | $51.71 | $113.71 | 1,278,895 | — | — |
| 2009-09-10 | $51.93 | $114.18 | 1,688,943 | — | — |
| 2009-09-09 | $50.66 | $111.39 | 1,450,163 | — | — |
| 2009-09-08 | $50.43 | $110.90 | 2,162,797 | — | — |
| 2009-09-04 | $49.24 | $108.28 | 892,586 | — | — |
| 2009-09-03 | $48.47 | $106.59 | 1,812,154 | — | — |
| 2009-09-02 | $48.62 | $106.91 | 1,669,257 | — | — |
| 2009-09-01 | $48.28 | $106.17 | 1,795,942 | — | — |
| 2009-08-31 | $49.22 | $108.24 | 1,431,520 | — | — |
| 2009-08-28 | $50.63 | $111.33 | 1,261,409 | — | — |
| 2009-08-27 | $50.68 | $111.45 | 1,568,395 | — | — |
| 2009-08-26 | $50.55 | $111.16 | 2,021,173 | — | — |
| 2009-08-25 | $51.04 | $112.24 | 1,631,854 | — | — |
| 2009-08-24 | $52.38 | $115.19 | 2,020,131 | — | — |
| 2009-08-21 | $51.21 | $112.60 | 1,348,954 | — | — |
| 2009-08-20 | $50.03 | $110.02 | 1,395,622 | — | — |
| 2009-08-19 | $50.13 | $110.23 | 2,096,327 | — | — |
| 2009-08-18 | $48.64 | $106.95 | 1,630,117 | — | — |
| 2009-08-17 | $48.24 | $106.07 | 1,270,094 | — | — |
| 2009-08-14 | $50.22 | $110.44 | 1,376,515 | — | — |
| 2009-08-13 | $50.76 | $111.62 | 2,056,376 | — | — |
| 2009-08-12 | $49.91 | $109.28 | 1,676,089 | — | — |
| 2009-08-11 | $49.50 | $108.37 | 1,693,691 | — | — |
| 2009-08-10 | $50.56 | $110.70 | 1,908,616 | — | — |
| 2009-08-07 | $49.66 | $108.73 | 1,546,162 | — | — |
| 2009-08-06 | $49.76 | $108.94 | 3,009,758 | — | — |
| 2009-08-05 | $51.54 | $112.84 | 2,401,229 | — | — |
| 2009-08-04 | $50.95 | $111.55 | 1,584,723 | — | — |
| 2009-08-03 | $51.56 | $112.89 | 2,468,972 | — | — |
| 2009-07-31 | $50.26 | $110.04 | 2,353,751 | — | — |
| 2009-07-30 | $50.17 | $109.85 | 1,925,986 | — | — |
| 2009-07-29 | $49.06 | $107.41 | 1,478,766 | — | — |
| 2009-07-28 | $50.32 | $110.17 | 1,824,197 | — | — |
| 2009-07-27 | $50.78 | $111.17 | 1,305,761 | — | — |
| 2009-07-24 | $50.60 | $110.79 | 1,727,041 | — | — |
| 2009-07-23 | $50.62 | $110.83 | 2,184,567 | — | — |
| 2009-07-22 | $48.88 | $107.01 | 2,437,706 | — | — |
| 2009-07-21 | $49.77 | $108.96 | 2,459,708 | — | — |
| 2009-07-20 | $49.15 | $107.60 | 2,228,108 | — | — |
| 2009-07-17 | $47.98 | $105.05 | 2,826,446 | — | — |
| 2009-07-16 | $47.60 | $104.21 | 2,605,153 | — | — |
| 2009-07-15 | $46.93 | $102.74 | 2,883,188 | — | — |
| 2009-07-14 | $45.24 | $99.05 | 1,917,648 | — | — |
| 2009-07-13 | $44.67 | $97.81 | 2,134,426 | — | — |
| 2009-07-10 | $44.05 | $96.44 | 2,411,998 | — | — |
| 2009-07-09 | $44.71 | $97.88 | 2,913,181 | — | — |
| 2009-07-08 | $43.51 | $95.25 | 3,122,200 | — | — |
| 2009-07-07 | $43.93 | $96.18 | 3,882,195 | — | — |
| 2009-07-06 | $44.13 | $96.61 | 3,419,458 | — | — |
| 2009-07-02 | $44.65 | $97.75 | 2,152,722 | — | — |
| 2009-07-01 | $47.18 | $103.31 | 2,356,530 | — | — |
| 2009-06-30 | $46.91 | $102.70 | 2,951,279 | — | — |
| 2009-06-29 | $47.25 | $103.46 | 2,025,110 | — | — |
| 2009-06-26 | $46.50 | $101.81 | 5,926,644 | — | — |
| 2009-06-25 | $46.95 | $102.80 | 2,847,985 | — | — |
| 2009-06-24 | $45.62 | $99.88 | 3,807,967 | — | — |
| 2009-06-23 | $44.48 | $97.39 | 2,185,262 | — | — |
| 2009-06-22 | $43.78 | $95.86 | 3,087,228 | — | — |
| 2009-06-19 | $47.45 | $103.89 | 2,389,765 | — | — |
| 2009-06-18 | $47.45 | $103.89 | 2,374,247 | — | — |
| 2009-06-17 | $47.86 | $104.78 | 2,183,525 | — | — |
| 2009-06-16 | $48.96 | $107.18 | 1,865,654 | — | — |
| 2009-06-15 | $49.97 | $109.41 | 2,974,323 | — | — |
| 2009-06-12 | $51.99 | $113.82 | 1,527,981 | — | — |
| 2009-06-11 | $52.24 | $114.37 | 2,330,822 | — | — |
| 2009-06-10 | $51.43 | $112.61 | 1,645,634 | — | — |
| 2009-06-09 | $51.16 | $112.00 | 2,032,985 | — | — |
| 2009-06-08 | $50.55 | $110.68 | 2,018,278 | — | — |
| 2009-06-05 | $50.95 | $111.55 | 2,590,793 | — | — |
| 2009-06-04 | $50.60 | $110.79 | 1,805,554 | — | — |
| 2009-06-03 | $48.76 | $106.75 | 2,455,539 | — | — |
| 2009-06-02 | $50.92 | $111.47 | 2,210,738 | — | — |
| 2009-06-01 | $51.75 | $113.31 | 2,383,859 | — | — |
| 2009-05-29 | $50.96 | $111.57 | 2,390,923 | — | — |
| 2009-05-28 | $49.47 | $108.32 | 3,245,295 | — | — |
| 2009-05-27 | $48.51 | $106.22 | 1,925,870 | — | — |
| 2009-05-26 | $48.95 | $107.16 | 2,497,690 | — | — |
| 2009-05-22 | $47.64 | $104.31 | 1,413,918 | — | — |
| 2009-05-21 | $47.62 | $104.25 | 2,107,328 | — | — |
| 2009-05-20 | $49.38 | $108.11 | 2,992,040 | — | — |
| 2009-05-19 | $48.48 | $106.14 | 2,754,303 | — | — |
| 2009-05-18 | $48.13 | $105.39 | 2,562,654 | — | — |
| 2009-05-15 | $45.19 | $98.94 | 2,394,397 | — | — |
| 2009-05-14 | $46.80 | $102.46 | 2,650,894 | — | — |
| 2009-05-13 | $46.41 | $101.61 | 2,652,631 | — | — |
| 2009-05-12 | $48.07 | $104.76 | 3,057,236 | — | — |
| 2009-05-11 | $47.29 | $103.07 | 2,481,362 | — | — |
| 2009-05-08 | $48.40 | $105.50 | 2,553,969 | — | — |
| 2009-05-07 | $46.25 | $100.81 | 3,551,470 | — | — |
| 2009-05-06 | $47.80 | $104.18 | 2,940,625 | — | — |
| 2009-05-05 | $44.67 | $97.37 | 1,783,552 | — | — |
| 2009-05-04 | $45.90 | $100.04 | 2,624,028 | — | — |
| 2009-05-01 | $42.71 | $93.09 | 1,642,623 | — | — |
| 2009-04-30 | $41.20 | $89.80 | 2,060,198 | — | — |
| 2009-04-29 | $41.28 | $89.97 | 1,757,844 | — | — |
| 2009-04-28 | $39.74 | $86.62 | 1,050,306 | — | — |
| 2009-04-27 | $40.04 | $87.28 | 1,573,838 | — | — |
| 2009-04-24 | $40.63 | $88.56 | 1,851,989 | — | — |
| 2009-04-23 | $39.43 | $85.94 | 1,796,753 | — | — |
| 2009-04-22 | $38.60 | $84.13 | 1,445,531 | — | — |
| 2009-04-21 | $39.03 | $85.08 | 1,672,268 | — | — |
| 2009-04-20 | $37.94 | $82.68 | 2,080,579 | — | — |
| 2009-04-17 | $40.84 | $89.01 | 1,953,546 | — | — |
| 2009-04-16 | $40.92 | $89.18 | 1,534,697 | — | — |
| 2009-04-15 | $40.58 | $88.44 | 1,766,876 | — | — |
| 2009-04-14 | $40.90 | $89.14 | 1,502,505 | — | — |
| 2009-04-13 | $41.05 | $89.48 | 1,955,746 | — | — |
| 2009-04-09 | $41.48 | $90.40 | 1,654,087 | — | — |
| 2009-04-08 | $40.38 | $88.01 | 1,550,794 | — | — |
| 2009-04-07 | $39.48 | $86.05 | 1,523,349 | — | — |
| 2009-04-06 | $41.29 | $89.99 | 1,904,563 | — | — |
| 2009-04-03 | $42.21 | $92.00 | 2,093,317 | — | — |
| 2009-04-02 | $41.85 | $91.21 | 2,361,625 | — | — |
| 2009-04-01 | $39.49 | $86.07 | 2,187,230 | — | — |
| 2009-03-31 | $38.66 | $84.27 | 2,502,785 | — | — |
| 2009-03-30 | $39.31 | $85.68 | 2,227,066 | — | — |
| 2009-03-27 | $41.10 | $89.57 | 2,104,781 | — | — |
| 2009-03-26 | $43.55 | $94.92 | 2,061,472 | — | — |
| 2009-03-25 | $42.88 | $93.45 | 1,794,089 | — | — |
| 2009-03-24 | $43.54 | $94.90 | 2,254,510 | — | — |
| 2009-03-23 | $44.72 | $97.48 | 2,385,248 | — | — |
| 2009-03-20 | $41.32 | $90.06 | 2,895,811 | — | — |
| 2009-03-19 | $43.46 | $94.73 | 3,714,285 | — | — |
| 2009-03-18 | $40.97 | $89.29 | 3,411,700 | — | — |
| 2009-03-17 | $40.97 | $89.29 | 3,823,600 | — | — |
| 2009-03-16 | $40.54 | $88.35 | 3,216,808 | — | — |
| 2009-03-13 | $39.78 | $86.69 | 4,339,258 | — | — |
| 2009-03-12 | $37.94 | $82.70 | 3,214,145 | — | — |
| 2009-03-11 | $35.41 | $77.17 | 3,060,594 | — | — |
| 2009-03-10 | $36.11 | $78.71 | 3,063,721 | — | — |
| 2009-03-09 | $34.64 | $75.49 | 3,145,128 | — | — |
| 2009-03-06 | $34.61 | $75.44 | 3,384,371 | — | — |
| 2009-03-05 | $34.10 | $74.33 | 2,443,843 | — | — |
| 2009-03-04 | $35.85 | $78.15 | 3,286,288 | — | — |
| 2009-03-03 | $33.23 | $72.43 | 3,135,169 | — | — |
| 2009-03-02 | $32.97 | $71.86 | 2,933,214 | — | — |
| 2009-02-27 | $36.11 | $78.69 | 2,937,267 | — | — |
| 2009-02-26 | $36.95 | $80.54 | 3,062,910 | — | — |
| 2009-02-25 | $36.39 | $79.32 | 2,901,601 | — | — |
| 2009-02-24 | $35.56 | $77.51 | 1,744,990 | — | — |
| 2009-02-23 | $34.01 | $74.12 | 2,069,230 | — | — |
| 2009-02-20 | $35.88 | $78.21 | 2,223,360 | — | — |
| 2009-02-19 | $37.10 | $80.86 | 2,227,529 | — | — |
| 2009-02-18 | $36.46 | $79.47 | 2,149,827 | — | — |
| 2009-02-17 | $36.99 | $80.63 | 1,938,492 | — | — |
| 2009-02-13 | $40.01 | $87.20 | 1,582,986 | — | — |
| 2009-02-12 | $39.59 | $86.30 | 2,616,038 | — | — |
| 2009-02-11 | $38.78 | $84.06 | 2,146,932 | — | — |
| 2009-02-10 | $39.08 | $84.70 | 3,296,826 | — | — |
| 2009-02-09 | $40.90 | $88.64 | 2,939,583 | — | — |
| 2009-02-06 | $38.98 | $84.49 | 3,064,531 | — | — |
| 2009-02-05 | $38.68 | $83.83 | 2,658,305 | — | — |
| 2009-02-04 | $38.08 | $82.54 | 3,190,174 | — | — |
| 2009-02-03 | $38.56 | $83.57 | 2,525,366 | — | — |
| 2009-02-02 | $37.18 | $80.60 | 3,035,234 | — | — |
| 2009-01-30 | $38.15 | $82.69 | 2,974,207 | — | — |
| 2009-01-29 | $38.94 | $84.40 | 4,099,320 | — | — |
| 2009-01-28 | $41.68 | $90.35 | 3,731,308 | — | — |
| 2009-01-27 | $41.50 | $89.95 | 3,988,499 | — | — |
| 2009-01-26 | $41.44 | $89.82 | 3,957,118 | — | — |
| 2009-01-23 | $39.56 | $85.74 | 2,799,812 | — | — |
| 2009-01-22 | $38.23 | $82.86 | 3,203,491 | — | — |
| 2009-01-21 | $40.09 | $86.88 | 3,686,493 | — | — |
| 2009-01-20 | $37.13 | $80.48 | 2,820,425 | — | — |
| 2009-01-16 | $39.25 | $85.07 | 2,919,781 | — | — |
| 2009-01-15 | $38.30 | $83.01 | 2,855,975 | — | — |
| 2009-01-14 | $38.15 | $82.69 | 3,166,435 | — | — |
| 2009-01-13 | $40.35 | $87.45 | 2,576,550 | — | — |
| 2009-01-12 | $39.10 | $84.75 | 2,821,235 | — | — |
| 2009-01-09 | $41.13 | $89.15 | 2,708,562 | — | — |
| 2009-01-08 | $42.81 | $92.78 | 2,664,558 | — | — |
| 2009-01-07 | $41.27 | $89.45 | 3,422,932 | — | — |
| 2009-01-06 | $43.96 | $95.29 | 3,949,475 | — | — |
| 2009-01-05 | $42.61 | $92.35 | 3,840,739 | — | — |
| 2009-01-02 | $40.98 | $88.81 | 3,063,373 | — | — |