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 | $46.65 | $67.70 | 2,290,000 | — | — |
| 2009-12-30 | $47.06 | $68.30 | 3,529,300 | — | — |
| 2009-12-29 | $46.06 | $66.85 | 2,920,100 | — | — |
| 2009-12-28 | $46.95 | $67.61 | 3,900,400 | — | — |
| 2009-12-24 | $47.10 | $67.83 | 2,037,800 | — | — |
| 2009-12-23 | $46.10 | $66.39 | 3,144,900 | — | — |
| 2009-12-22 | $45.34 | $65.30 | 4,685,900 | — | — |
| 2009-12-21 | $44.62 | $64.26 | 4,762,000 | — | — |
| 2009-12-18 | $43.83 | $63.12 | 7,228,400 | — | — |
| 2009-12-17 | $43.00 | $61.93 | 4,581,000 | — | — |
| 2009-12-16 | $43.11 | $62.08 | 8,264,000 | — | — |
| 2009-12-15 | $43.02 | $61.95 | 3,621,700 | — | — |
| 2009-12-14 | $42.83 | $61.68 | 3,903,500 | — | — |
| 2009-12-11 | $42.25 | $60.85 | 4,707,000 | — | — |
| 2009-12-10 | $42.04 | $60.54 | 4,896,000 | — | — |
| 2009-12-09 | $43.06 | $62.01 | 4,714,300 | — | — |
| 2009-12-08 | $42.31 | $60.93 | 3,092,500 | — | — |
| 2009-12-07 | $42.99 | $61.91 | 2,968,100 | — | — |
| 2009-12-04 | $43.14 | $62.13 | 4,724,200 | — | — |
| 2009-12-03 | $43.03 | $61.97 | 4,340,200 | — | — |
| 2009-12-02 | $44.06 | $63.45 | 4,957,100 | — | — |
| 2009-12-01 | $43.29 | $62.34 | 4,043,200 | — | — |
| 2009-11-30 | $42.41 | $61.08 | 5,344,300 | — | — |
| 2009-11-27 | $41.81 | $60.21 | 2,265,900 | — | — |
| 2009-11-25 | $43.08 | $62.04 | 4,639,900 | — | — |
| 2009-11-24 | $41.97 | $60.44 | 3,159,100 | — | — |
| 2009-11-23 | $41.74 | $60.11 | 3,374,800 | — | — |
| 2009-11-20 | $41.13 | $59.23 | 3,963,600 | — | — |
| 2009-11-19 | $41.22 | $59.36 | 3,600,000 | — | — |
| 2009-11-18 | $41.92 | $60.37 | 4,019,600 | — | — |
| 2009-11-17 | $42.23 | $60.82 | 3,199,700 | — | — |
| 2009-11-16 | $42.01 | $60.50 | 4,274,200 | — | — |
| 2009-11-13 | $40.83 | $58.80 | 3,530,500 | — | — |
| 2009-11-12 | $40.61 | $58.48 | 4,977,000 | — | — |
| 2009-11-11 | $41.46 | $59.71 | 5,365,100 | — | — |
| 2009-11-10 | $40.75 | $58.69 | 4,960,100 | — | — |
| 2009-11-09 | $41.38 | $59.59 | 6,049,000 | — | — |
| 2009-11-06 | $39.34 | $56.65 | 4,556,000 | — | — |
| 2009-11-05 | $39.78 | $57.29 | 4,564,300 | — | — |
| 2009-11-04 | $38.67 | $55.69 | 6,496,800 | — | — |
| 2009-11-03 | $39.04 | $56.22 | 7,079,400 | — | — |
| 2009-11-02 | $39.02 | $56.19 | 8,276,800 | — | — |
| 2009-10-30 | $39.85 | $57.39 | 7,549,200 | — | — |
| 2009-10-29 | $41.25 | $59.41 | 6,001,700 | — | — |
| 2009-10-28 | $39.95 | $57.53 | 9,683,900 | — | — |
| 2009-10-27 | $41.02 | $59.07 | 9,649,300 | — | — |
| 2009-10-26 | $43.28 | $62.33 | 6,369,100 | — | — |
| 2009-10-23 | $44.17 | $63.61 | 5,229,500 | — | — |
| 2009-10-22 | $44.18 | $63.63 | 8,575,100 | — | — |
| 2009-10-21 | $46.00 | $66.25 | 5,794,700 | — | — |
| 2009-10-20 | $45.66 | $65.76 | 5,722,000 | — | — |
| 2009-10-19 | $45.78 | $65.93 | 4,286,700 | — | — |
| 2009-10-16 | $45.23 | $65.14 | 4,770,400 | — | — |
| 2009-10-15 | $46.13 | $66.43 | 4,251,900 | — | — |
| 2009-10-14 | $45.87 | $66.06 | 3,888,800 | — | — |
| 2009-10-13 | $44.75 | $64.45 | 3,889,000 | — | — |
| 2009-10-12 | $44.82 | $64.55 | 3,703,800 | — | — |
| 2009-10-09 | $45.06 | $64.89 | 4,765,700 | — | — |
| 2009-10-08 | $45.53 | $65.57 | 6,561,900 | — | — |
| 2009-10-07 | $45.29 | $65.22 | 3,213,900 | — | — |
| 2009-10-06 | $45.27 | $65.19 | 4,974,200 | — | — |
| 2009-10-05 | $45.50 | $65.53 | 4,942,200 | — | — |
| 2009-10-02 | $44.36 | $63.88 | 5,964,700 | — | — |
| 2009-10-01 | $44.95 | $64.73 | 5,186,100 | — | — |
| 2009-09-30 | $47.01 | $67.70 | 5,145,700 | — | — |
| 2009-09-29 | $46.80 | $67.40 | 4,160,700 | — | — |
| 2009-09-28 | $47.39 | $68.25 | 3,544,600 | — | — |
| 2009-09-25 | $46.85 | $66.97 | 3,394,300 | — | — |
| 2009-09-24 | $47.83 | $68.37 | 3,529,600 | — | — |
| 2009-09-23 | $48.77 | $69.71 | 3,579,900 | — | — |
| 2009-09-22 | $49.72 | $71.07 | 4,111,400 | — | — |
| 2009-09-21 | $49.27 | $70.43 | 4,205,200 | — | — |
| 2009-09-18 | $49.70 | $71.04 | 4,875,700 | — | — |
| 2009-09-17 | $49.84 | $71.24 | 10,296,800 | — | — |
| 2009-09-16 | $48.11 | $68.77 | 5,667,000 | — | — |
| 2009-09-15 | $47.79 | $68.31 | 9,011,000 | — | — |
| 2009-09-14 | $46.81 | $66.91 | 4,378,700 | — | — |
| 2009-09-11 | $46.37 | $66.28 | 5,897,300 | — | — |
| 2009-09-10 | $47.03 | $67.22 | 5,405,100 | — | — |
| 2009-09-09 | $45.63 | $65.22 | 3,942,500 | — | — |
| 2009-09-08 | $45.39 | $64.88 | 4,226,800 | — | — |
| 2009-09-04 | $44.17 | $63.14 | 3,177,800 | — | — |
| 2009-09-03 | $44.07 | $62.99 | 2,915,800 | — | — |
| 2009-09-02 | $43.34 | $61.95 | 4,063,900 | — | — |
| 2009-09-01 | $43.67 | $62.42 | 4,278,000 | — | — |
| 2009-08-31 | $44.54 | $63.66 | 3,910,800 | — | — |
| 2009-08-28 | $45.86 | $65.55 | 3,586,600 | — | — |
| 2009-08-27 | $44.86 | $64.12 | 6,514,600 | — | — |
| 2009-08-26 | $45.28 | $64.72 | 4,295,000 | — | — |
| 2009-08-25 | $46.37 | $66.28 | 3,991,400 | — | — |
| 2009-08-24 | $46.77 | $66.85 | 4,271,300 | — | — |
| 2009-08-21 | $47.15 | $67.40 | 4,567,400 | — | — |
| 2009-08-20 | $46.61 | $66.62 | 3,567,900 | — | — |
| 2009-08-19 | $46.08 | $65.87 | 3,960,000 | — | — |
| 2009-08-18 | $45.88 | $65.58 | 4,647,500 | — | — |
| 2009-08-17 | $44.58 | $63.72 | 5,820,600 | — | — |
| 2009-08-14 | $46.79 | $66.88 | 3,531,900 | — | — |
| 2009-08-13 | $47.71 | $68.20 | 4,034,200 | — | — |
| 2009-08-12 | $46.62 | $66.64 | 4,463,800 | — | — |
| 2009-08-11 | $45.94 | $65.67 | 5,243,500 | — | — |
| 2009-08-10 | $47.10 | $67.32 | 4,573,300 | — | — |
| 2009-08-07 | $49.13 | $70.23 | 5,166,800 | — | — |
| 2009-08-06 | $48.83 | $69.80 | 6,862,200 | — | — |
| 2009-08-05 | $47.97 | $68.57 | 6,034,700 | — | — |
| 2009-08-04 | $47.00 | $67.18 | 5,424,200 | — | — |
| 2009-08-03 | $47.26 | $67.55 | 6,401,900 | — | — |
| 2009-07-31 | $44.47 | $63.56 | 4,240,300 | — | — |
| 2009-07-30 | $43.93 | $62.79 | 4,428,600 | — | — |
| 2009-07-29 | $43.21 | $61.76 | 6,084,800 | — | — |
| 2009-07-28 | $45.30 | $64.75 | 5,856,300 | — | — |
| 2009-07-27 | $45.10 | $64.46 | 4,548,600 | — | — |
| 2009-07-24 | $44.83 | $64.08 | 6,886,600 | — | — |
| 2009-07-23 | $44.35 | $63.39 | 7,782,400 | — | — |
| 2009-07-22 | $44.28 | $63.29 | 4,978,200 | — | — |
| 2009-07-21 | $44.61 | $63.76 | 4,378,800 | — | — |
| 2009-07-20 | $44.81 | $64.05 | 6,115,900 | — | — |
| 2009-07-17 | $44.60 | $63.75 | 4,439,800 | — | — |
| 2009-07-16 | $44.12 | $63.06 | 6,357,500 | — | — |
| 2009-07-15 | $43.61 | $62.34 | 6,433,200 | — | — |
| 2009-07-14 | $42.75 | $61.11 | 4,599,200 | — | — |
| 2009-07-13 | $42.58 | $60.86 | 5,550,700 | — | — |
| 2009-07-10 | $41.20 | $58.89 | 3,901,000 | — | — |
| 2009-07-09 | $41.44 | $59.23 | 5,712,800 | — | — |
| 2009-07-08 | $40.40 | $57.75 | 6,739,400 | — | — |
| 2009-07-07 | $40.74 | $58.23 | 5,006,900 | — | — |
| 2009-07-06 | $41.31 | $59.05 | 5,902,300 | — | — |
| 2009-07-02 | $42.22 | $60.35 | 4,886,900 | — | — |
| 2009-07-01 | $43.46 | $62.12 | 4,403,800 | — | — |
| 2009-06-30 | $44.43 | $63.51 | 4,471,300 | — | — |
| 2009-06-29 | $45.25 | $64.68 | 3,316,600 | — | — |
| 2009-06-26 | $45.15 | $64.54 | 4,622,500 | — | — |
| 2009-06-25 | $45.06 | $63.91 | 5,278,100 | — | — |
| 2009-06-24 | $44.18 | $62.66 | 5,065,000 | — | — |
| 2009-06-23 | $43.98 | $62.38 | 6,513,400 | — | — |
| 2009-06-22 | $43.42 | $61.58 | 5,585,400 | — | — |
| 2009-06-19 | $46.68 | $66.20 | 5,306,800 | — | — |
| 2009-06-18 | $46.49 | $65.94 | 4,594,100 | — | — |
| 2009-06-17 | $46.38 | $65.78 | 7,333,400 | — | — |
| 2009-06-16 | $46.86 | $66.46 | 10,069,700 | — | — |
| 2009-06-15 | $45.75 | $64.89 | 5,068,600 | — | — |
| 2009-06-12 | $47.50 | $67.37 | 4,133,800 | — | — |
| 2009-06-11 | $48.97 | $69.45 | 7,180,500 | — | — |
| 2009-06-10 | $47.40 | $67.23 | 6,892,000 | — | — |
| 2009-06-09 | $47.76 | $67.74 | 6,447,800 | — | — |
| 2009-06-08 | $46.76 | $66.32 | 5,420,600 | — | — |
| 2009-06-05 | $47.53 | $67.41 | 6,814,800 | — | — |
| 2009-06-04 | $46.31 | $65.68 | 8,237,600 | — | — |
| 2009-06-03 | $44.73 | $63.44 | 8,263,400 | — | — |
| 2009-06-02 | $47.38 | $67.20 | 6,944,600 | — | — |
| 2009-06-01 | $46.98 | $66.63 | 9,740,300 | — | — |
| 2009-05-29 | $43.91 | $62.28 | 4,366,700 | — | — |
| 2009-05-28 | $42.82 | $60.73 | 5,874,800 | — | — |
| 2009-05-27 | $41.77 | $59.24 | 7,209,200 | — | — |
| 2009-05-26 | $41.15 | $58.36 | 5,504,300 | — | — |
| 2009-05-22 | $40.09 | $56.86 | 5,791,900 | — | — |
| 2009-05-21 | $39.24 | $55.65 | 5,841,200 | — | — |
| 2009-05-20 | $40.61 | $57.60 | 6,848,600 | — | — |
| 2009-05-19 | $41.84 | $59.34 | 5,723,400 | — | — |
| 2009-05-18 | $40.42 | $57.33 | 4,073,900 | — | — |
| 2009-05-15 | $38.90 | $55.17 | 5,004,000 | — | — |
| 2009-05-14 | $39.40 | $55.88 | 6,484,900 | — | — |
| 2009-05-13 | $39.58 | $56.14 | 7,020,800 | — | — |
| 2009-05-12 | $42.73 | $60.60 | 5,162,200 | — | — |
| 2009-05-11 | $42.75 | $60.63 | 4,726,100 | — | — |
| 2009-05-08 | $43.59 | $61.82 | 4,990,200 | — | — |
| 2009-05-07 | $42.78 | $60.67 | 6,960,100 | — | — |
| 2009-05-06 | $44.31 | $62.84 | 6,806,100 | — | — |
| 2009-05-05 | $43.95 | $62.33 | 5,802,000 | — | — |
| 2009-05-04 | $44.88 | $63.65 | 7,844,200 | — | — |
| 2009-05-01 | $41.43 | $58.76 | 6,787,700 | — | — |
| 2009-04-30 | $40.69 | $57.71 | 7,432,800 | — | — |
| 2009-04-29 | $38.62 | $54.77 | 7,078,600 | — | — |
| 2009-04-28 | $37.50 | $53.19 | 6,900,800 | — | — |
| 2009-04-27 | $38.95 | $55.24 | 6,232,100 | — | — |
| 2009-04-24 | $40.54 | $57.50 | 8,486,100 | — | — |
| 2009-04-23 | $40.00 | $56.73 | 13,727,500 | — | — |
| 2009-04-22 | $44.07 | $62.50 | 6,419,800 | — | — |
| 2009-04-21 | $43.06 | $61.07 | 4,142,700 | — | — |
| 2009-04-20 | $41.70 | $59.14 | 5,453,500 | — | — |
| 2009-04-17 | $44.16 | $62.63 | 5,333,600 | — | — |
| 2009-04-16 | $43.48 | $61.67 | 5,138,600 | — | — |
| 2009-04-15 | $42.47 | $60.23 | 4,186,200 | — | — |
| 2009-04-14 | $42.69 | $60.55 | 4,222,700 | — | — |
| 2009-04-13 | $43.60 | $61.84 | 4,656,800 | — | — |
| 2009-04-09 | $42.76 | $60.65 | 4,587,700 | — | — |
| 2009-04-08 | $40.68 | $57.70 | 6,698,000 | — | — |
| 2009-04-07 | $40.60 | $57.58 | 6,649,200 | — | — |
| 2009-04-06 | $42.81 | $60.72 | 7,216,700 | — | — |
| 2009-04-03 | $43.70 | $61.98 | 7,562,000 | — | — |
| 2009-04-02 | $42.61 | $60.43 | 7,787,600 | — | — |
| 2009-04-01 | $40.02 | $56.76 | 6,869,300 | — | — |
| 2009-03-31 | $38.17 | $54.14 | 7,078,200 | — | — |
| 2009-03-30 | $38.09 | $54.02 | 6,125,300 | — | — |
| 2009-03-27 | $40.54 | $57.50 | 6,155,000 | — | — |
| 2009-03-26 | $41.09 | $57.78 | 7,162,900 | — | — |
| 2009-03-25 | $39.08 | $54.95 | 10,292,500 | — | — |
| 2009-03-24 | $40.36 | $56.75 | 7,442,500 | — | — |
| 2009-03-23 | $40.20 | $56.53 | 8,246,300 | — | — |
| 2009-03-20 | $37.47 | $52.69 | 8,428,400 | — | — |
| 2009-03-19 | $38.08 | $53.55 | 11,779,900 | — | — |
| 2009-03-18 | $35.51 | $49.93 | 11,146,700 | — | — |
| 2009-03-17 | $33.55 | $47.18 | 19,598,900 | — | — |
| 2009-03-16 | $36.95 | $51.96 | 5,909,300 | — | — |
| 2009-03-13 | $37.38 | $52.56 | 9,225,200 | — | — |
| 2009-03-12 | $36.96 | $51.97 | 8,103,200 | — | — |
| 2009-03-11 | $36.90 | $51.89 | 8,844,500 | — | — |
| 2009-03-10 | $36.57 | $51.42 | 10,617,600 | — | — |
| 2009-03-09 | $31.58 | $44.41 | 6,471,900 | — | — |
| 2009-03-06 | $32.34 | $45.48 | 6,995,900 | — | — |
| 2009-03-05 | $32.07 | $45.10 | 9,420,000 | — | — |
| 2009-03-04 | $34.73 | $48.84 | 11,014,900 | — | — |
| 2009-03-03 | $32.12 | $45.17 | 9,514,800 | — | — |
| 2009-03-02 | $30.74 | $43.23 | 11,710,400 | — | — |
| 2009-02-27 | $33.65 | $47.32 | 9,018,800 | — | — |
| 2009-02-26 | $35.13 | $49.40 | 6,755,000 | — | — |
| 2009-02-25 | $36.01 | $50.64 | 7,264,900 | — | — |
| 2009-02-24 | $37.75 | $53.08 | 8,610,700 | — | — |
| 2009-02-23 | $35.55 | $49.99 | 8,942,300 | — | — |
| 2009-02-20 | $39.98 | $56.22 | 10,024,600 | — | — |
| 2009-02-19 | $39.19 | $55.11 | 6,725,500 | — | — |
| 2009-02-18 | $38.69 | $54.41 | 9,083,800 | — | — |
| 2009-02-17 | $40.21 | $56.54 | 7,993,100 | — | — |
| 2009-02-13 | $43.83 | $61.63 | 4,439,100 | — | — |
| 2009-02-12 | $43.96 | $61.82 | 6,259,100 | — | — |
| 2009-02-11 | $43.07 | $60.56 | 5,673,400 | — | — |
| 2009-02-10 | $42.35 | $59.55 | 7,462,000 | — | — |
| 2009-02-09 | $45.37 | $63.80 | 6,073,600 | — | — |
| 2009-02-06 | $45.89 | $64.53 | 8,485,700 | — | — |
| 2009-02-05 | $44.25 | $62.22 | 8,482,100 | — | — |
| 2009-02-04 | $42.75 | $60.11 | 7,832,500 | — | — |
| 2009-02-03 | $42.64 | $59.96 | 6,714,400 | — | — |
| 2009-02-02 | $40.43 | $56.85 | 7,150,500 | — | — |
| 2009-01-30 | $40.79 | $57.36 | 7,916,700 | — | — |
| 2009-01-29 | $43.03 | $60.51 | 6,748,300 | — | — |
| 2009-01-28 | $44.55 | $62.65 | 11,809,400 | — | — |
| 2009-01-27 | $39.80 | $55.97 | 10,200,100 | — | — |
| 2009-01-26 | $37.46 | $52.68 | 8,124,400 | — | — |
| 2009-01-23 | $39.44 | $55.46 | 7,397,500 | — | — |
| 2009-01-22 | $39.43 | $55.45 | 6,966,200 | — | — |
| 2009-01-21 | $40.80 | $57.37 | 8,387,800 | — | — |
| 2009-01-20 | $40.05 | $56.32 | 7,021,600 | — | — |
| 2009-01-16 | $42.10 | $59.20 | 7,341,500 | — | — |
| 2009-01-15 | $40.78 | $57.34 | 11,864,900 | — | — |
| 2009-01-14 | $39.47 | $55.50 | 9,250,000 | — | — |
| 2009-01-13 | $42.21 | $59.36 | 6,544,900 | — | — |
| 2009-01-12 | $40.87 | $57.47 | 6,121,500 | — | — |
| 2009-01-09 | $43.72 | $61.48 | 4,874,000 | — | — |
| 2009-01-08 | $44.98 | $63.25 | 6,215,400 | — | — |
| 2009-01-07 | $43.73 | $61.49 | 7,320,100 | — | — |
| 2009-01-06 | $45.57 | $64.08 | 10,552,500 | — | — |
| 2009-01-05 | $47.32 | $66.54 | 9,096,300 | — | — |
| 2009-01-02 | $48.30 | $67.92 | 7,049,300 | — | — |