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 | $52.40 | $79.64 | 1,267,200 | — | — |
| 2009-12-30 | $52.61 | $79.96 | 934,800 | — | — |
| 2009-12-29 | $52.27 | $79.44 | 1,138,900 | — | — |
| 2009-12-28 | $52.34 | $79.55 | 1,173,300 | — | — |
| 2009-12-24 | $52.20 | $79.33 | 585,200 | — | — |
| 2009-12-23 | $51.89 | $78.86 | 1,547,400 | — | — |
| 2009-12-22 | $51.28 | $77.93 | 2,112,000 | — | — |
| 2009-12-21 | $50.63 | $76.95 | 1,607,500 | — | — |
| 2009-12-18 | $50.07 | $76.10 | 3,895,000 | — | — |
| 2009-12-17 | $48.86 | $74.26 | 2,686,900 | — | — |
| 2009-12-16 | $48.97 | $74.42 | 2,593,800 | — | — |
| 2009-12-15 | $48.39 | $73.54 | 2,098,500 | — | — |
| 2009-12-14 | $48.53 | $73.76 | 3,074,600 | — | — |
| 2009-12-11 | $48.12 | $73.13 | 2,499,200 | — | — |
| 2009-12-10 | $47.66 | $72.43 | 2,661,700 | — | — |
| 2009-12-09 | $47.49 | $72.17 | 1,957,300 | — | — |
| 2009-12-08 | $47.30 | $71.89 | 2,732,500 | — | — |
| 2009-12-07 | $48.07 | $72.63 | 2,264,400 | — | — |
| 2009-12-04 | $48.69 | $73.57 | 3,130,300 | — | — |
| 2009-12-03 | $48.76 | $73.67 | 4,106,800 | — | — |
| 2009-12-02 | $50.02 | $75.58 | 1,854,100 | — | — |
| 2009-12-01 | $49.38 | $74.61 | 2,554,500 | — | — |
| 2009-11-30 | $49.49 | $74.78 | 2,982,500 | — | — |
| 2009-11-27 | $47.69 | $72.06 | 1,512,500 | — | — |
| 2009-11-25 | $48.21 | $72.84 | 1,926,800 | — | — |
| 2009-11-24 | $48.07 | $72.63 | 1,937,800 | — | — |
| 2009-11-23 | $48.16 | $72.77 | 1,928,200 | — | — |
| 2009-11-20 | $47.24 | $71.38 | 2,901,800 | — | — |
| 2009-11-19 | $47.67 | $72.03 | 2,268,500 | — | — |
| 2009-11-18 | $48.68 | $73.55 | 2,581,800 | — | — |
| 2009-11-17 | $48.59 | $73.42 | 3,007,800 | — | — |
| 2009-11-16 | $47.91 | $72.39 | 3,891,200 | — | — |
| 2009-11-13 | $48.04 | $72.59 | 4,201,600 | — | — |
| 2009-11-12 | $49.18 | $74.31 | 3,810,900 | — | — |
| 2009-11-11 | $51.64 | $78.02 | 1,999,100 | — | — |
| 2009-11-10 | $50.95 | $76.98 | 1,962,000 | — | — |
| 2009-11-09 | $50.98 | $77.03 | 2,163,400 | — | — |
| 2009-11-06 | $49.73 | $75.14 | 2,638,400 | — | — |
| 2009-11-05 | $50.42 | $76.18 | 2,378,700 | — | — |
| 2009-11-04 | $49.79 | $75.23 | 3,221,100 | — | — |
| 2009-11-03 | $49.64 | $75.00 | 2,668,300 | — | — |
| 2009-11-02 | $50.67 | $76.56 | 3,325,000 | — | — |
| 2009-10-30 | $50.25 | $75.92 | 3,931,700 | — | — |
| 2009-10-29 | $51.31 | $77.53 | 2,664,800 | — | — |
| 2009-10-28 | $49.98 | $75.52 | 2,364,900 | — | — |
| 2009-10-27 | $51.62 | $77.99 | 2,704,500 | — | — |
| 2009-10-26 | $51.94 | $78.48 | 3,117,100 | — | — |
| 2009-10-23 | $53.14 | $80.29 | 2,195,700 | — | — |
| 2009-10-22 | $53.90 | $81.44 | 5,461,700 | — | — |
| 2009-10-21 | $54.16 | $81.83 | 8,555,500 | — | — |
| 2009-10-20 | $57.45 | $86.80 | 2,662,100 | — | — |
| 2009-10-19 | $58.28 | $88.06 | 1,475,500 | — | — |
| 2009-10-16 | $58.25 | $88.01 | 2,135,600 | — | — |
| 2009-10-15 | $59.90 | $90.51 | 2,507,400 | — | — |
| 2009-10-14 | $59.17 | $89.40 | 3,011,700 | — | — |
| 2009-10-13 | $59.14 | $89.36 | 2,196,600 | — | — |
| 2009-10-12 | $60.27 | $91.06 | 1,152,700 | — | — |
| 2009-10-09 | $60.45 | $91.34 | 1,680,600 | — | — |
| 2009-10-08 | $59.51 | $89.92 | 1,962,500 | — | — |
| 2009-10-07 | $58.20 | $87.94 | 1,480,500 | — | — |
| 2009-10-06 | $57.85 | $87.41 | 1,299,400 | — | — |
| 2009-10-05 | $57.52 | $86.91 | 1,563,400 | — | — |
| 2009-10-02 | $56.48 | $85.34 | 1,660,300 | — | — |
| 2009-10-01 | $57.09 | $86.26 | 2,047,800 | — | — |
| 2009-09-30 | $58.16 | $87.88 | 1,878,300 | — | — |
| 2009-09-29 | $58.45 | $88.31 | 1,524,100 | — | — |
| 2009-09-28 | $58.68 | $88.66 | 1,331,700 | — | — |
| 2009-09-25 | $57.61 | $87.05 | 1,620,400 | — | — |
| 2009-09-24 | $58.16 | $87.88 | 1,772,900 | — | — |
| 2009-09-23 | $58.66 | $88.63 | 1,806,200 | — | — |
| 2009-09-22 | $58.85 | $88.92 | 1,357,400 | — | — |
| 2009-09-21 | $58.32 | $88.12 | 1,523,500 | — | — |
| 2009-09-18 | $58.73 | $88.74 | 2,949,600 | — | — |
| 2009-09-17 | $58.79 | $88.83 | 2,943,800 | — | — |
| 2009-09-16 | $60.00 | $90.66 | 2,996,100 | — | — |
| 2009-09-15 | $59.22 | $89.48 | 1,810,200 | — | — |
| 2009-09-14 | $59.31 | $89.61 | 1,007,100 | — | — |
| 2009-09-11 | $58.58 | $88.51 | 1,651,100 | — | — |
| 2009-09-10 | $58.84 | $88.90 | 1,685,500 | — | — |
| 2009-09-09 | $58.82 | $88.87 | 1,348,400 | — | — |
| 2009-09-08 | $58.74 | $88.75 | 1,318,600 | — | — |
| 2009-09-04 | $58.38 | $87.79 | 1,604,500 | — | — |
| 2009-09-03 | $57.39 | $86.30 | 1,691,100 | — | — |
| 2009-09-02 | $56.81 | $85.42 | 2,060,200 | — | — |
| 2009-09-01 | $56.34 | $84.72 | 2,751,300 | — | — |
| 2009-08-31 | $58.46 | $87.91 | 1,847,100 | — | — |
| 2009-08-28 | $58.54 | $88.03 | 1,438,700 | — | — |
| 2009-08-27 | $59.79 | $89.91 | 1,328,400 | — | — |
| 2009-08-26 | $59.86 | $90.01 | 2,111,000 | — | — |
| 2009-08-25 | $60.11 | $90.39 | 1,662,800 | — | — |
| 2009-08-24 | $59.30 | $89.17 | 1,747,400 | — | — |
| 2009-08-21 | $60.35 | $90.75 | 2,402,600 | — | — |
| 2009-08-20 | $61.11 | $91.89 | 1,498,400 | — | — |
| 2009-08-19 | $59.92 | $90.10 | 1,281,000 | — | — |
| 2009-08-18 | $60.38 | $90.79 | 1,148,400 | — | — |
| 2009-08-17 | $59.90 | $90.07 | 1,785,500 | — | — |
| 2009-08-14 | $61.17 | $91.98 | 1,365,500 | — | — |
| 2009-08-13 | $61.00 | $91.73 | 1,640,300 | — | — |
| 2009-08-12 | $61.05 | $91.80 | 1,690,800 | — | — |
| 2009-08-11 | $60.82 | $91.45 | 2,008,100 | — | — |
| 2009-08-10 | $61.39 | $92.31 | 1,271,400 | — | — |
| 2009-08-07 | $61.70 | $92.78 | 1,702,600 | — | — |
| 2009-08-06 | $60.82 | $91.45 | 3,040,600 | — | — |
| 2009-08-05 | $61.35 | $92.25 | 2,334,800 | — | — |
| 2009-08-04 | $61.19 | $92.01 | 2,422,200 | — | — |
| 2009-08-03 | $60.36 | $90.76 | 2,375,100 | — | — |
| 2009-07-31 | $59.81 | $89.94 | 1,653,500 | — | — |
| 2009-07-30 | $60.04 | $90.28 | 1,913,800 | — | — |
| 2009-07-29 | $58.54 | $88.03 | 1,635,900 | — | — |
| 2009-07-28 | $57.83 | $86.96 | 1,784,200 | — | — |
| 2009-07-27 | $58.15 | $87.44 | 1,539,100 | — | — |
| 2009-07-24 | $57.70 | $86.76 | 2,144,800 | — | — |
| 2009-07-23 | $58.86 | $88.51 | 3,549,100 | — | — |
| 2009-07-22 | $57.94 | $87.12 | 3,061,100 | — | — |
| 2009-07-21 | $57.54 | $86.52 | 2,947,200 | — | — |
| 2009-07-20 | $57.91 | $87.08 | 2,035,400 | — | — |
| 2009-07-17 | $57.73 | $86.81 | 1,798,500 | — | — |
| 2009-07-16 | $58.45 | $87.89 | 1,912,100 | — | — |
| 2009-07-15 | $58.60 | $88.12 | 2,855,600 | — | — |
| 2009-07-14 | $57.05 | $85.79 | 2,460,300 | — | — |
| 2009-07-13 | $56.77 | $85.36 | 3,845,400 | — | — |
| 2009-07-10 | $54.31 | $81.67 | 1,915,400 | — | — |
| 2009-07-09 | $55.38 | $83.27 | 2,827,500 | — | — |
| 2009-07-08 | $54.24 | $81.56 | 4,986,800 | — | — |
| 2009-07-07 | $53.50 | $80.45 | 2,648,600 | — | — |
| 2009-07-06 | $54.15 | $81.42 | 2,841,200 | — | — |
| 2009-07-02 | $52.76 | $79.33 | 2,646,200 | — | — |
| 2009-07-01 | $53.48 | $80.42 | 2,615,800 | — | — |
| 2009-06-30 | $53.68 | $80.72 | 2,738,900 | — | — |
| 2009-06-29 | $54.01 | $81.21 | 2,240,000 | — | — |
| 2009-06-26 | $53.00 | $79.70 | 4,167,900 | — | — |
| 2009-06-25 | $53.87 | $81.00 | 2,094,700 | — | — |
| 2009-06-24 | $52.79 | $79.38 | 2,248,500 | — | — |
| 2009-06-23 | $51.87 | $78.00 | 2,716,500 | — | — |
| 2009-06-22 | $51.88 | $78.01 | 3,447,000 | — | — |
| 2009-06-19 | $54.29 | $81.64 | 3,746,500 | — | — |
| 2009-06-18 | $52.50 | $78.94 | 2,619,800 | — | — |
| 2009-06-17 | $51.15 | $76.91 | 3,473,200 | — | — |
| 2009-06-16 | $52.73 | $79.29 | 3,282,300 | — | — |
| 2009-06-15 | $54.18 | $81.47 | 2,223,400 | — | — |
| 2009-06-12 | $55.19 | $82.99 | 1,522,200 | — | — |
| 2009-06-11 | $55.35 | $83.23 | 2,028,900 | — | — |
| 2009-06-10 | $54.99 | $82.69 | 1,995,100 | — | — |
| 2009-06-09 | $56.36 | $84.75 | 2,495,700 | — | — |
| 2009-06-08 | $55.38 | $83.27 | 2,451,700 | — | — |
| 2009-06-05 | $55.59 | $83.17 | 2,538,000 | — | — |
| 2009-06-04 | $57.16 | $85.52 | 2,934,400 | — | — |
| 2009-06-03 | $55.28 | $82.71 | 2,759,800 | — | — |
| 2009-06-02 | $55.73 | $83.38 | 3,143,700 | — | — |
| 2009-06-01 | $56.53 | $84.58 | 3,760,600 | — | — |
| 2009-05-29 | $57.65 | $86.25 | 3,639,900 | — | — |
| 2009-05-28 | $55.47 | $82.99 | 3,470,400 | — | — |
| 2009-05-27 | $53.42 | $79.92 | 3,559,800 | — | — |
| 2009-05-26 | $54.92 | $82.17 | 3,320,700 | — | — |
| 2009-05-22 | $52.00 | $77.80 | 2,993,900 | — | — |
| 2009-05-21 | $51.50 | $77.05 | 3,480,300 | — | — |
| 2009-05-20 | $50.91 | $76.17 | 4,534,200 | — | — |
| 2009-05-19 | $52.39 | $78.38 | 4,718,800 | — | — |
| 2009-05-18 | $54.89 | $82.12 | 5,375,500 | — | — |
| 2009-05-15 | $53.55 | $80.12 | 3,024,600 | — | — |
| 2009-05-14 | $55.00 | $82.29 | 4,605,000 | — | — |
| 2009-05-13 | $52.40 | $78.40 | 4,918,500 | — | — |
| 2009-05-12 | $53.51 | $80.06 | 4,677,500 | — | — |
| 2009-05-11 | $52.71 | $78.86 | 4,552,700 | — | — |
| 2009-05-08 | $55.29 | $82.72 | 6,666,400 | — | — |
| 2009-05-07 | $52.35 | $78.32 | 7,280,400 | — | — |
| 2009-05-06 | $55.41 | $82.90 | 5,324,400 | — | — |
| 2009-05-05 | $53.54 | $80.10 | 4,294,300 | — | — |
| 2009-05-04 | $55.64 | $83.24 | 5,402,200 | — | — |
| 2009-05-01 | $52.78 | $78.96 | 3,362,100 | — | — |
| 2009-04-30 | $54.36 | $81.33 | 4,077,800 | — | — |
| 2009-04-29 | $55.00 | $82.29 | 5,712,900 | — | — |
| 2009-04-28 | $53.17 | $79.55 | 16,490,300 | — | — |
| 2009-04-27 | $55.01 | $82.30 | 3,565,100 | — | — |
| 2009-04-24 | $55.57 | $83.14 | 5,876,600 | — | — |
| 2009-04-23 | $56.96 | $85.22 | 5,129,300 | — | — |
| 2009-04-22 | $53.70 | $80.34 | 6,495,600 | — | — |
| 2009-04-21 | $56.17 | $84.04 | 13,974,000 | — | — |
| 2009-04-20 | $58.15 | $87.00 | 3,833,000 | — | — |
| 2009-04-17 | $63.06 | $94.34 | 3,974,100 | — | — |
| 2009-04-16 | $63.76 | $95.39 | 3,384,400 | — | — |
| 2009-04-15 | $64.53 | $96.54 | 2,647,300 | — | — |
| 2009-04-14 | $61.14 | $91.47 | 3,522,300 | — | — |
| 2009-04-13 | $65.54 | $98.06 | 3,607,400 | — | — |
| 2009-04-09 | $64.12 | $95.93 | 4,612,100 | — | — |
| 2009-04-08 | $58.30 | $87.22 | 3,364,000 | — | — |
| 2009-04-07 | $56.99 | $85.26 | 2,855,300 | — | — |
| 2009-04-06 | $59.41 | $88.88 | 2,516,800 | — | — |
| 2009-04-03 | $61.38 | $91.83 | 3,249,800 | — | — |
| 2009-04-02 | $59.57 | $89.12 | 7,460,300 | — | — |
| 2009-04-01 | $62.96 | $94.20 | 4,418,900 | — | — |
| 2009-03-31 | $59.82 | $89.50 | 3,894,600 | — | — |
| 2009-03-30 | $56.99 | $85.26 | 4,111,200 | — | — |
| 2009-03-27 | $58.77 | $87.93 | 3,843,600 | — | — |
| 2009-03-26 | $62.49 | $93.49 | 4,714,200 | — | — |
| 2009-03-25 | $64.57 | $96.60 | 4,438,000 | — | — |
| 2009-03-24 | $60.93 | $91.16 | 4,827,500 | — | — |
| 2009-03-23 | $64.60 | $96.65 | 4,679,600 | — | — |
| 2009-03-20 | $57.81 | $86.49 | 6,269,600 | — | — |
| 2009-03-19 | $56.58 | $84.65 | 4,886,200 | — | — |
| 2009-03-18 | $61.77 | $92.42 | 5,535,700 | — | — |
| 2009-03-17 | $59.97 | $89.72 | 4,015,700 | — | — |
| 2009-03-16 | $55.50 | $83.03 | 3,811,800 | — | — |
| 2009-03-13 | $58.73 | $87.87 | 4,294,500 | — | — |
| 2009-03-12 | $59.04 | $88.33 | 4,546,300 | — | — |
| 2009-03-11 | $55.06 | $82.38 | 3,931,100 | — | — |
| 2009-03-10 | $53.76 | $80.43 | 5,567,900 | — | — |
| 2009-03-09 | $47.88 | $71.63 | 3,794,500 | — | — |
| 2009-03-06 | $47.38 | $70.89 | 5,008,200 | — | — |
| 2009-03-05 | $48.64 | $72.35 | 6,760,500 | — | — |
| 2009-03-04 | $53.07 | $78.94 | 5,655,800 | — | — |
| 2009-03-03 | $54.31 | $80.79 | 4,210,600 | — | — |
| 2009-03-02 | $54.32 | $80.80 | 3,186,300 | — | — |
| 2009-02-27 | $55.55 | $82.63 | 3,584,500 | — | — |
| 2009-02-26 | $56.84 | $84.55 | 4,129,500 | — | — |
| 2009-02-25 | $58.14 | $86.48 | 4,659,000 | — | — |
| 2009-02-24 | $60.79 | $90.43 | 4,905,800 | — | — |
| 2009-02-23 | $54.68 | $81.34 | 2,685,300 | — | — |
| 2009-02-20 | $56.49 | $84.03 | 5,195,400 | — | — |
| 2009-02-19 | $55.07 | $81.92 | 3,424,800 | — | — |
| 2009-02-18 | $57.02 | $84.82 | 3,175,700 | — | — |
| 2009-02-17 | $55.39 | $82.39 | 3,647,400 | — | — |
| 2009-02-13 | $57.59 | $85.67 | 2,163,100 | — | — |
| 2009-02-12 | $60.03 | $89.29 | 4,108,900 | — | — |
| 2009-02-11 | $61.01 | $90.75 | 3,288,000 | — | — |
| 2009-02-10 | $57.97 | $86.23 | 3,775,300 | — | — |
| 2009-02-09 | $62.32 | $92.70 | 2,032,100 | — | — |
| 2009-02-06 | $61.62 | $91.66 | 3,664,000 | — | — |
| 2009-02-05 | $60.34 | $89.76 | 4,676,900 | — | — |
| 2009-02-04 | $58.45 | $86.94 | 3,436,000 | — | — |
| 2009-02-03 | $58.94 | $87.67 | 4,544,700 | — | — |
| 2009-02-02 | $60.34 | $89.76 | 3,903,600 | — | — |
| 2009-01-30 | $57.52 | $85.56 | 3,595,200 | — | — |
| 2009-01-29 | $56.83 | $84.53 | 3,299,200 | — | — |
| 2009-01-28 | $61.22 | $91.06 | 4,883,800 | — | — |
| 2009-01-27 | $56.12 | $83.48 | 3,265,300 | — | — |
| 2009-01-26 | $55.21 | $82.13 | 3,105,100 | — | — |
| 2009-01-23 | $56.55 | $84.12 | 3,170,700 | — | — |
| 2009-01-22 | $54.48 | $81.04 | 5,632,600 | — | — |
| 2009-01-21 | $57.51 | $85.55 | 10,788,300 | — | — |
| 2009-01-20 | $43.93 | $65.35 | 12,022,600 | — | — |
| 2009-01-16 | $51.08 | $75.98 | 4,801,500 | — | — |
| 2009-01-15 | $48.28 | $71.82 | 3,521,500 | — | — |
| 2009-01-14 | $47.24 | $70.27 | 2,610,800 | — | — |
| 2009-01-13 | $48.25 | $71.77 | 2,434,600 | — | — |
| 2009-01-12 | $48.49 | $72.13 | 1,848,100 | — | — |
| 2009-01-09 | $50.16 | $74.61 | 1,572,400 | — | — |
| 2009-01-08 | $52.37 | $77.90 | 2,293,900 | — | — |
| 2009-01-07 | $52.26 | $77.74 | 2,983,800 | — | — |
| 2009-01-06 | $54.17 | $80.58 | 2,276,800 | — | — |
| 2009-01-05 | $52.70 | $78.39 | 2,151,700 | — | — |
| 2009-01-02 | $53.22 | $79.16 | 2,308,300 | — | — |