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 | $47.31 | $59.61 | 3,026,500 | — | — |
| 2009-12-30 | $47.59 | $59.96 | 3,405,100 | — | — |
| 2009-12-29 | $47.76 | $60.17 | 4,149,000 | — | — |
| 2009-12-28 | $47.81 | $60.24 | 4,610,300 | — | — |
| 2009-12-24 | $47.98 | $60.45 | 2,099,400 | — | — |
| 2009-12-23 | $48.04 | $60.53 | 6,834,000 | — | — |
| 2009-12-22 | $46.75 | $58.90 | 9,596,600 | — | — |
| 2009-12-21 | $46.98 | $59.19 | 10,587,700 | — | — |
| 2009-12-18 | $48.26 | $60.80 | 14,602,700 | — | — |
| 2009-12-17 | $47.63 | $60.01 | 15,988,600 | — | — |
| 2009-12-16 | $50.71 | $63.89 | 5,985,400 | — | — |
| 2009-12-15 | $50.59 | $63.74 | 5,902,200 | — | — |
| 2009-12-14 | $51.57 | $64.98 | 5,767,400 | — | — |
| 2009-12-11 | $51.18 | $64.48 | 7,973,100 | — | — |
| 2009-12-10 | $51.69 | $65.13 | 7,389,400 | — | — |
| 2009-12-09 | $51.74 | $65.19 | 9,282,600 | — | — |
| 2009-12-08 | $50.33 | $63.41 | 8,272,400 | — | — |
| 2009-12-07 | $51.83 | $65.30 | 9,528,600 | — | — |
| 2009-12-04 | $52.05 | $65.58 | 16,680,500 | — | — |
| 2009-12-03 | $54.58 | $68.64 | 8,852,000 | — | — |
| 2009-12-02 | $55.83 | $70.21 | 10,496,000 | — | — |
| 2009-12-01 | $55.66 | $70.00 | 10,244,200 | — | — |
| 2009-11-30 | $53.64 | $67.46 | 6,409,400 | — | — |
| 2009-11-27 | $53.35 | $67.09 | 5,970,100 | — | — |
| 2009-11-25 | $54.90 | $69.04 | 8,111,200 | — | — |
| 2009-11-24 | $53.35 | $67.09 | 7,877,600 | — | — |
| 2009-11-23 | $53.34 | $67.08 | 9,617,900 | — | — |
| 2009-11-20 | $52.26 | $65.72 | 6,994,100 | — | — |
| 2009-11-19 | $52.66 | $66.23 | 7,612,700 | — | — |
| 2009-11-18 | $52.70 | $66.28 | 9,697,000 | — | — |
| 2009-11-17 | $52.82 | $66.43 | 6,679,200 | — | — |
| 2009-11-16 | $52.39 | $65.89 | 8,988,200 | — | — |
| 2009-11-13 | $50.99 | $64.13 | 8,744,600 | — | — |
| 2009-11-12 | $49.64 | $62.43 | 9,969,500 | — | — |
| 2009-11-11 | $51.24 | $64.44 | 10,316,200 | — | — |
| 2009-11-10 | $50.46 | $63.46 | 8,253,900 | — | — |
| 2009-11-09 | $50.56 | $63.59 | 11,733,700 | — | — |
| 2009-11-06 | $49.04 | $61.67 | 11,746,700 | — | — |
| 2009-11-05 | $47.25 | $59.42 | 7,235,100 | — | — |
| 2009-11-04 | $47.37 | $59.57 | 14,633,600 | — | — |
| 2009-11-03 | $46.48 | $58.45 | 14,008,700 | — | — |
| 2009-11-02 | $43.57 | $54.80 | 11,030,400 | — | — |
| 2009-10-30 | $43.46 | $54.66 | 11,243,900 | — | — |
| 2009-10-29 | $43.00 | $54.08 | 13,358,000 | — | — |
| 2009-10-28 | $41.50 | $52.19 | 9,629,900 | — | — |
| 2009-10-27 | $43.28 | $54.43 | 7,466,100 | — | — |
| 2009-10-26 | $43.34 | $54.51 | 9,238,300 | — | — |
| 2009-10-23 | $44.91 | $56.48 | 5,786,500 | — | — |
| 2009-10-22 | $45.52 | $57.25 | 6,195,700 | — | — |
| 2009-10-21 | $45.57 | $57.31 | 7,407,800 | — | — |
| 2009-10-20 | $45.99 | $57.84 | 6,763,600 | — | — |
| 2009-10-19 | $46.97 | $59.07 | 8,133,000 | — | — |
| 2009-10-16 | $46.64 | $58.66 | 7,113,500 | — | — |
| 2009-10-15 | $46.56 | $58.56 | 7,091,400 | — | — |
| 2009-10-14 | $47.35 | $59.55 | 7,121,200 | — | — |
| 2009-10-13 | $47.68 | $59.96 | 9,646,200 | — | — |
| 2009-10-12 | $46.48 | $58.45 | 5,223,700 | — | — |
| 2009-10-09 | $46.50 | $58.48 | 6,658,500 | — | — |
| 2009-10-08 | $47.01 | $59.12 | 11,192,900 | — | — |
| 2009-10-07 | $46.58 | $58.58 | 8,182,400 | — | — |
| 2009-10-06 | $46.21 | $58.12 | 13,969,600 | — | — |
| 2009-10-05 | $43.20 | $54.33 | 7,172,200 | — | — |
| 2009-10-02 | $42.12 | $52.97 | 8,343,600 | — | — |
| 2009-10-01 | $42.40 | $53.32 | 8,613,200 | — | — |
| 2009-09-30 | $44.02 | $55.36 | 9,607,700 | — | — |
| 2009-09-29 | $43.73 | $55.00 | 9,394,000 | — | — |
| 2009-09-28 | $42.67 | $53.66 | 6,381,200 | — | — |
| 2009-09-25 | $42.83 | $53.86 | 8,591,400 | — | — |
| 2009-09-24 | $43.28 | $54.43 | 10,454,700 | — | — |
| 2009-09-23 | $43.59 | $54.82 | 8,935,200 | — | — |
| 2009-09-22 | $45.22 | $56.87 | 9,490,200 | — | — |
| 2009-09-21 | $44.41 | $55.85 | 8,654,400 | — | — |
| 2009-09-18 | $44.96 | $56.54 | 9,982,000 | — | — |
| 2009-09-17 | $45.83 | $57.64 | 9,543,400 | — | — |
| 2009-09-16 | $47.12 | $59.26 | 8,310,900 | — | — |
| 2009-09-15 | $46.73 | $58.77 | 8,873,900 | — | — |
| 2009-09-14 | $45.76 | $57.55 | 6,943,800 | — | — |
| 2009-09-11 | $46.53 | $58.52 | 9,405,700 | — | — |
| 2009-09-10 | $46.12 | $58.00 | 8,219,000 | — | — |
| 2009-09-09 | $44.88 | $56.44 | 11,607,900 | — | — |
| 2009-09-08 | $45.70 | $57.47 | 13,139,300 | — | — |
| 2009-09-04 | $46.23 | $58.14 | 7,955,800 | — | — |
| 2009-09-03 | $45.77 | $57.56 | 14,893,600 | — | — |
| 2009-09-02 | $43.90 | $55.08 | 13,715,600 | — | — |
| 2009-09-01 | $40.18 | $50.42 | 10,278,000 | — | — |
| 2009-08-31 | $40.19 | $50.43 | 7,517,800 | — | — |
| 2009-08-28 | $41.42 | $51.97 | 6,983,400 | — | — |
| 2009-08-27 | $40.57 | $50.91 | 4,781,500 | — | — |
| 2009-08-26 | $39.88 | $50.04 | 4,136,200 | — | — |
| 2009-08-25 | $40.30 | $50.57 | 4,716,800 | — | — |
| 2009-08-24 | $39.94 | $50.12 | 6,511,200 | — | — |
| 2009-08-21 | $40.84 | $51.24 | 5,964,800 | — | — |
| 2009-08-20 | $40.04 | $50.24 | 3,969,600 | — | — |
| 2009-08-19 | $39.68 | $49.79 | 5,781,400 | — | — |
| 2009-08-18 | $39.23 | $49.22 | 4,522,000 | — | — |
| 2009-08-17 | $38.77 | $48.65 | 6,909,900 | — | — |
| 2009-08-14 | $40.63 | $50.98 | 5,329,800 | — | — |
| 2009-08-13 | $41.47 | $52.04 | 4,910,900 | — | — |
| 2009-08-12 | $40.47 | $50.78 | 4,271,800 | — | — |
| 2009-08-11 | $40.20 | $50.44 | 4,162,000 | — | — |
| 2009-08-10 | $40.74 | $51.12 | 4,208,000 | — | — |
| 2009-08-07 | $41.54 | $52.12 | 5,359,000 | — | — |
| 2009-08-06 | $42.32 | $53.10 | 5,788,500 | — | — |
| 2009-08-05 | $41.91 | $52.59 | 5,303,900 | — | — |
| 2009-08-04 | $42.05 | $52.76 | 5,648,000 | — | — |
| 2009-08-03 | $41.84 | $52.50 | 6,621,300 | — | — |
| 2009-07-31 | $41.35 | $51.88 | 6,329,600 | — | — |
| 2009-07-30 | $39.81 | $49.95 | 5,745,000 | — | — |
| 2009-07-29 | $39.37 | $49.40 | 6,263,800 | — | — |
| 2009-07-28 | $40.34 | $50.62 | 5,731,100 | — | — |
| 2009-07-27 | $41.58 | $52.17 | 3,546,700 | — | — |
| 2009-07-24 | $41.76 | $52.40 | 3,296,800 | — | — |
| 2009-07-23 | $41.76 | $52.40 | 6,389,800 | — | — |
| 2009-07-22 | $41.98 | $52.68 | 6,072,500 | — | — |
| 2009-07-21 | $42.25 | $53.01 | 5,762,300 | — | — |
| 2009-07-20 | $42.14 | $52.88 | 4,628,900 | — | — |
| 2009-07-17 | $41.14 | $51.62 | 4,570,300 | — | — |
| 2009-07-16 | $40.86 | $51.27 | 4,387,000 | — | — |
| 2009-07-15 | $40.45 | $50.76 | 6,239,900 | — | — |
| 2009-07-14 | $39.11 | $49.07 | 5,044,600 | — | — |
| 2009-07-13 | $38.45 | $48.25 | 6,504,900 | — | — |
| 2009-07-10 | $37.89 | $47.54 | 6,750,700 | — | — |
| 2009-07-09 | $38.04 | $47.73 | 6,670,300 | — | — |
| 2009-07-08 | $37.95 | $47.62 | 8,888,900 | — | — |
| 2009-07-07 | $39.37 | $49.40 | 5,340,600 | — | — |
| 2009-07-06 | $39.46 | $49.51 | 6,888,200 | — | — |
| 2009-07-02 | $40.26 | $50.52 | 6,293,800 | — | — |
| 2009-07-01 | $42.18 | $52.93 | 6,946,000 | — | — |
| 2009-06-30 | $40.87 | $51.28 | 6,791,200 | — | — |
| 2009-06-29 | $42.33 | $53.11 | 5,277,600 | — | — |
| 2009-06-26 | $42.50 | $53.33 | 4,896,500 | — | — |
| 2009-06-25 | $43.08 | $54.06 | 5,766,400 | — | — |
| 2009-06-24 | $42.02 | $52.73 | 6,110,900 | — | — |
| 2009-06-23 | $41.32 | $51.85 | 6,296,400 | — | — |
| 2009-06-22 | $39.87 | $50.03 | 6,549,700 | — | — |
| 2009-06-19 | $41.88 | $52.55 | 9,234,100 | — | — |
| 2009-06-18 | $41.41 | $51.96 | 6,659,100 | — | — |
| 2009-06-17 | $41.98 | $52.68 | 5,722,500 | — | — |
| 2009-06-16 | $41.88 | $52.55 | 5,992,100 | — | — |
| 2009-06-15 | $41.58 | $52.17 | 6,558,300 | — | — |
| 2009-06-12 | $42.71 | $53.59 | 6,272,100 | — | — |
| 2009-06-11 | $44.11 | $55.35 | 6,733,000 | — | — |
| 2009-06-10 | $44.45 | $55.77 | 6,794,900 | — | — |
| 2009-06-09 | $44.89 | $56.33 | 5,337,500 | — | — |
| 2009-06-08 | $44.66 | $56.04 | 6,491,300 | — | — |
| 2009-06-05 | $44.84 | $56.26 | 9,232,400 | — | — |
| 2009-06-04 | $47.44 | $59.53 | 6,096,300 | — | — |
| 2009-06-03 | $46.42 | $58.25 | 8,627,500 | — | — |
| 2009-06-02 | $48.52 | $60.76 | 9,158,400 | — | — |
| 2009-06-01 | $47.99 | $60.09 | 9,924,700 | — | — |
| 2009-05-29 | $48.87 | $61.19 | 8,569,700 | — | — |
| 2009-05-28 | $47.35 | $59.29 | 6,584,900 | — | — |
| 2009-05-27 | $45.87 | $57.44 | 7,241,100 | — | — |
| 2009-05-26 | $47.19 | $59.09 | 7,669,400 | — | — |
| 2009-05-22 | $47.04 | $58.90 | 6,810,900 | — | — |
| 2009-05-21 | $46.62 | $58.38 | 9,385,200 | — | — |
| 2009-05-20 | $45.55 | $57.04 | 7,317,000 | — | — |
| 2009-05-19 | $43.57 | $54.56 | 5,640,100 | — | — |
| 2009-05-18 | $42.39 | $53.08 | 6,133,100 | — | — |
| 2009-05-15 | $42.64 | $53.39 | 6,595,800 | — | — |
| 2009-05-14 | $43.67 | $54.68 | 6,416,400 | — | — |
| 2009-05-13 | $42.96 | $53.79 | 6,897,400 | — | — |
| 2009-05-12 | $44.32 | $55.50 | 7,097,400 | — | — |
| 2009-05-11 | $42.71 | $53.48 | 5,330,400 | — | — |
| 2009-05-08 | $43.78 | $54.82 | 5,925,600 | — | — |
| 2009-05-07 | $42.75 | $53.53 | 7,173,800 | — | — |
| 2009-05-06 | $42.67 | $53.43 | 6,100,500 | — | — |
| 2009-05-05 | $41.14 | $51.51 | 5,221,900 | — | — |
| 2009-05-04 | $40.95 | $51.28 | 5,804,400 | — | — |
| 2009-05-01 | $38.73 | $48.50 | 6,034,800 | — | — |
| 2009-04-30 | $40.24 | $50.39 | 6,856,700 | — | — |
| 2009-04-29 | $40.71 | $50.98 | 4,085,500 | — | — |
| 2009-04-28 | $40.02 | $50.11 | 5,385,200 | — | — |
| 2009-04-27 | $41.68 | $52.19 | 7,794,300 | — | — |
| 2009-04-24 | $41.29 | $51.70 | 8,118,700 | — | — |
| 2009-04-23 | $38.73 | $48.50 | 8,077,100 | — | — |
| 2009-04-22 | $38.37 | $48.05 | 6,815,300 | — | — |
| 2009-04-21 | $38.87 | $48.67 | 5,972,800 | — | — |
| 2009-04-20 | $39.06 | $48.91 | 8,265,100 | — | — |
| 2009-04-17 | $38.14 | $47.76 | 9,811,400 | — | — |
| 2009-04-16 | $39.80 | $49.84 | 7,242,300 | — | — |
| 2009-04-15 | $42.30 | $52.97 | 5,393,400 | — | — |
| 2009-04-14 | $41.85 | $52.40 | 5,720,900 | — | — |
| 2009-04-13 | $42.08 | $52.69 | 5,241,000 | — | — |
| 2009-04-09 | $41.78 | $52.32 | 4,523,400 | — | — |
| 2009-04-08 | $41.90 | $52.47 | 5,561,000 | — | — |
| 2009-04-07 | $42.62 | $53.37 | 6,430,100 | — | — |
| 2009-04-06 | $42.80 | $53.59 | 8,946,700 | — | — |
| 2009-04-03 | $43.89 | $54.96 | 9,755,600 | — | — |
| 2009-04-02 | $46.24 | $57.90 | 10,071,800 | — | — |
| 2009-04-01 | $47.40 | $59.35 | 9,106,800 | — | — |
| 2009-03-31 | $44.76 | $56.05 | 7,216,000 | — | — |
| 2009-03-30 | $45.30 | $56.72 | 7,145,500 | — | — |
| 2009-03-27 | $45.65 | $57.16 | 6,442,100 | — | — |
| 2009-03-26 | $46.90 | $58.73 | 9,241,400 | — | — |
| 2009-03-25 | $45.86 | $57.43 | 10,589,900 | — | — |
| 2009-03-24 | $43.88 | $54.95 | 7,890,400 | — | — |
| 2009-03-23 | $44.67 | $55.93 | 9,924,400 | — | — |
| 2009-03-20 | $44.19 | $55.33 | 14,016,300 | — | — |
| 2009-03-19 | $42.90 | $53.72 | 14,591,600 | — | — |
| 2009-03-18 | $40.14 | $50.26 | 18,763,400 | — | — |
| 2009-03-17 | $36.61 | $45.84 | 9,066,900 | — | — |
| 2009-03-16 | $37.47 | $46.92 | 8,265,800 | — | — |
| 2009-03-13 | $38.54 | $48.26 | 6,228,600 | — | — |
| 2009-03-12 | $37.56 | $47.03 | 7,229,600 | — | — |
| 2009-03-11 | $36.66 | $45.90 | 9,546,000 | — | — |
| 2009-03-10 | $35.03 | $43.86 | 12,980,300 | — | — |
| 2009-03-09 | $37.79 | $47.32 | 8,476,300 | — | — |
| 2009-03-06 | $38.90 | $48.71 | 12,474,000 | — | — |
| 2009-03-05 | $40.44 | $50.64 | 10,327,200 | — | — |
| 2009-03-04 | $38.79 | $48.57 | 9,892,900 | — | — |
| 2009-03-03 | $38.70 | $48.33 | 11,068,200 | — | — |
| 2009-03-02 | $37.88 | $47.31 | 14,153,100 | — | — |
| 2009-02-27 | $41.63 | $51.99 | 15,800,200 | — | — |
| 2009-02-26 | $40.68 | $50.81 | 9,559,600 | — | — |
| 2009-02-25 | $40.07 | $50.05 | 15,909,900 | — | — |
| 2009-02-24 | $40.23 | $50.25 | 13,231,100 | — | — |
| 2009-02-23 | $42.39 | $52.94 | 8,877,200 | — | — |
| 2009-02-20 | $43.73 | $54.62 | 14,999,000 | — | — |
| 2009-02-19 | $40.79 | $50.94 | 11,526,400 | — | — |
| 2009-02-18 | $42.76 | $53.40 | 9,768,100 | — | — |
| 2009-02-17 | $42.66 | $53.28 | 13,821,600 | — | — |
| 2009-02-13 | $41.58 | $51.93 | 5,878,700 | — | — |
| 2009-02-12 | $42.75 | $53.39 | 9,440,700 | — | — |
| 2009-02-11 | $42.35 | $52.89 | 13,779,000 | — | — |
| 2009-02-10 | $39.35 | $49.15 | 9,516,700 | — | — |
| 2009-02-09 | $40.36 | $50.41 | 7,480,500 | — | — |
| 2009-02-06 | $41.53 | $51.87 | 7,906,200 | — | — |
| 2009-02-05 | $40.91 | $51.09 | 11,709,000 | — | — |
| 2009-02-04 | $39.99 | $49.95 | 8,699,900 | — | — |
| 2009-02-03 | $38.87 | $48.55 | 9,041,100 | — | — |
| 2009-02-02 | $39.37 | $49.17 | 9,929,600 | — | — |
| 2009-01-30 | $39.78 | $49.68 | 13,754,400 | — | — |
| 2009-01-29 | $39.44 | $49.26 | 42,421,100 | — | — |
| 2009-01-28 | $38.61 | $48.22 | 17,251,400 | — | — |
| 2009-01-27 | $41.71 | $52.09 | 8,976,900 | — | — |
| 2009-01-26 | $43.37 | $54.17 | 10,331,400 | — | — |
| 2009-01-23 | $44.44 | $55.50 | 12,488,800 | — | — |
| 2009-01-22 | $40.90 | $51.08 | 10,029,600 | — | — |
| 2009-01-21 | $40.43 | $50.49 | 9,155,500 | — | — |
| 2009-01-20 | $39.33 | $49.12 | 12,046,700 | — | — |
| 2009-01-16 | $37.83 | $47.25 | 8,958,700 | — | — |
| 2009-01-15 | $37.12 | $46.36 | 8,689,000 | — | — |
| 2009-01-14 | $35.51 | $44.35 | 7,684,600 | — | — |
| 2009-01-13 | $36.00 | $44.96 | 8,505,000 | — | — |
| 2009-01-12 | $35.91 | $44.85 | 9,418,900 | — | — |
| 2009-01-09 | $37.04 | $46.26 | 8,376,900 | — | — |
| 2009-01-08 | $37.75 | $47.15 | 8,331,900 | — | — |
| 2009-01-07 | $35.11 | $43.85 | 11,585,100 | — | — |
| 2009-01-06 | $39.55 | $49.40 | 8,450,800 | — | — |
| 2009-01-05 | $38.82 | $48.48 | 8,893,400 | — | — |
| 2009-01-02 | $40.33 | $50.37 | 6,849,800 | — | — |