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 | $44.65 | $516.75 | 1,201,200 | — | — |
| 2009-12-30 | $45.40 | $525.43 | 2,396,000 | — | — |
| 2009-12-29 | $45.47 | $526.24 | 1,522,300 | — | — |
| 2009-12-28 | $45.60 | $522.89 | 1,117,900 | — | — |
| 2009-12-24 | $45.51 | $521.85 | 947,900 | — | — |
| 2009-12-23 | $44.75 | $513.14 | 1,721,200 | — | — |
| 2009-12-22 | $44.81 | $513.83 | 1,683,500 | — | — |
| 2009-12-21 | $45.08 | $516.92 | 2,448,100 | — | — |
| 2009-12-18 | $45.11 | $517.27 | 4,745,600 | — | — |
| 2009-12-17 | $44.98 | $515.78 | 2,095,900 | — | — |
| 2009-12-16 | $45.01 | $516.12 | 2,002,100 | — | — |
| 2009-12-15 | $45.14 | $517.61 | 1,258,400 | — | — |
| 2009-12-14 | $45.31 | $519.56 | 1,991,900 | — | — |
| 2009-12-11 | $44.94 | $515.32 | 1,802,100 | — | — |
| 2009-12-10 | $44.30 | $507.98 | 2,060,300 | — | — |
| 2009-12-09 | $43.98 | $504.31 | 3,053,500 | — | — |
| 2009-12-08 | $43.57 | $499.61 | 1,273,400 | — | — |
| 2009-12-07 | $43.63 | $500.30 | 1,309,000 | — | — |
| 2009-12-04 | $43.44 | $498.12 | 2,362,300 | — | — |
| 2009-12-03 | $43.53 | $499.15 | 2,031,400 | — | — |
| 2009-12-02 | $43.31 | $496.63 | 2,379,900 | — | — |
| 2009-12-01 | $42.89 | $491.81 | 1,838,900 | — | — |
| 2009-11-30 | $42.34 | $485.50 | 1,676,700 | — | — |
| 2009-11-27 | $42.14 | $483.21 | 711,100 | — | — |
| 2009-11-25 | $42.94 | $492.39 | 1,082,900 | — | — |
| 2009-11-24 | $42.60 | $488.49 | 1,806,600 | — | — |
| 2009-11-23 | $42.55 | $487.91 | 3,809,000 | — | — |
| 2009-11-20 | $42.10 | $482.75 | 3,312,400 | — | — |
| 2009-11-19 | $41.53 | $476.22 | 1,560,100 | — | — |
| 2009-11-18 | $41.86 | $480.00 | 1,602,400 | — | — |
| 2009-11-17 | $42.23 | $484.24 | 1,331,000 | — | — |
| 2009-11-16 | $42.60 | $488.49 | 1,480,600 | — | — |
| 2009-11-13 | $41.93 | $480.80 | 1,100,900 | — | — |
| 2009-11-12 | $41.60 | $477.02 | 1,126,300 | — | — |
| 2009-11-11 | $42.01 | $481.72 | 1,404,500 | — | — |
| 2009-11-10 | $42.40 | $486.19 | 2,654,100 | — | — |
| 2009-11-09 | $41.84 | $479.77 | 1,983,600 | — | — |
| 2009-11-06 | $41.36 | $474.27 | 1,852,300 | — | — |
| 2009-11-05 | $41.31 | $473.69 | 1,537,800 | — | — |
| 2009-11-04 | $40.89 | $468.88 | 1,813,300 | — | — |
| 2009-11-03 | $40.67 | $466.36 | 1,943,600 | — | — |
| 2009-11-02 | $41.24 | $472.89 | 2,836,400 | — | — |
| 2009-10-30 | $40.89 | $468.88 | 3,078,400 | — | — |
| 2009-10-29 | $41.40 | $474.73 | 2,627,700 | — | — |
| 2009-10-28 | $41.55 | $476.45 | 3,105,800 | — | — |
| 2009-10-27 | $41.62 | $477.25 | 1,553,100 | — | — |
| 2009-10-26 | $41.74 | $478.62 | 2,030,500 | — | — |
| 2009-10-23 | $41.69 | $478.05 | 1,955,800 | — | — |
| 2009-10-22 | $42.44 | $486.65 | 1,721,500 | — | — |
| 2009-10-21 | $42.55 | $487.91 | 4,191,800 | — | — |
| 2009-10-20 | $42.48 | $487.11 | 1,779,000 | — | — |
| 2009-10-19 | $43.09 | $494.10 | 1,949,600 | — | — |
| 2009-10-16 | $42.45 | $486.77 | 1,473,300 | — | — |
| 2009-10-15 | $42.26 | $484.59 | 2,776,200 | — | — |
| 2009-10-14 | $41.79 | $479.20 | 2,255,900 | — | — |
| 2009-10-13 | $41.56 | $476.56 | 1,433,300 | — | — |
| 2009-10-12 | $41.85 | $479.89 | 1,710,300 | — | — |
| 2009-10-09 | $41.29 | $473.46 | 1,624,200 | — | — |
| 2009-10-08 | $40.90 | $468.99 | 1,393,600 | — | — |
| 2009-10-07 | $40.85 | $468.42 | 2,124,900 | — | — |
| 2009-10-06 | $40.47 | $464.06 | 1,838,500 | — | — |
| 2009-10-05 | $40.60 | $465.55 | 1,674,800 | — | — |
| 2009-10-02 | $40.00 | $458.67 | 2,097,200 | — | — |
| 2009-10-01 | $40.19 | $460.85 | 3,129,000 | — | — |
| 2009-09-30 | $40.49 | $464.29 | 2,773,900 | — | — |
| 2009-09-29 | $40.93 | $469.34 | 1,731,800 | — | — |
| 2009-09-28 | $40.96 | $469.68 | 1,632,600 | — | — |
| 2009-09-25 | $41.35 | $469.34 | 2,265,800 | — | — |
| 2009-09-24 | $41.86 | $475.13 | 3,922,800 | — | — |
| 2009-09-23 | $41.06 | $466.05 | 3,369,500 | — | — |
| 2009-09-22 | $40.46 | $459.23 | 2,607,900 | — | — |
| 2009-09-21 | $41.04 | $465.82 | 2,273,700 | — | — |
| 2009-09-18 | $41.06 | $466.05 | 2,570,600 | — | — |
| 2009-09-17 | $41.03 | $465.70 | 2,012,200 | — | — |
| 2009-09-16 | $40.98 | $465.14 | 2,083,800 | — | — |
| 2009-09-15 | $40.42 | $458.78 | 2,737,000 | — | — |
| 2009-09-14 | $40.33 | $457.76 | 2,414,500 | — | — |
| 2009-09-11 | $39.97 | $453.67 | 1,998,800 | — | — |
| 2009-09-10 | $39.85 | $452.31 | 1,804,900 | — | — |
| 2009-09-09 | $39.99 | $453.90 | 2,420,700 | — | — |
| 2009-09-08 | $40.20 | $456.28 | 2,057,200 | — | — |
| 2009-09-04 | $40.02 | $454.24 | 2,350,000 | — | — |
| 2009-09-03 | $40.14 | $455.60 | 1,968,400 | — | — |
| 2009-09-02 | $39.95 | $453.45 | 2,418,300 | — | — |
| 2009-09-01 | $40.39 | $458.44 | 2,254,000 | — | — |
| 2009-08-31 | $40.59 | $460.71 | 1,828,700 | — | — |
| 2009-08-28 | $40.90 | $464.23 | 2,249,800 | — | — |
| 2009-08-27 | $40.66 | $461.50 | 1,273,900 | — | — |
| 2009-08-26 | $40.81 | $463.21 | 2,146,100 | — | — |
| 2009-08-25 | $40.61 | $460.94 | 1,641,600 | — | — |
| 2009-08-24 | $40.57 | $460.48 | 2,245,800 | — | — |
| 2009-08-21 | $40.66 | $461.50 | 2,350,900 | — | — |
| 2009-08-20 | $40.09 | $455.04 | 1,656,000 | — | — |
| 2009-08-19 | $40.00 | $454.01 | 3,070,500 | — | — |
| 2009-08-18 | $39.86 | $452.42 | 2,059,100 | — | — |
| 2009-08-17 | $39.98 | $453.79 | 2,379,000 | — | — |
| 2009-08-14 | $40.07 | $454.81 | 1,402,100 | — | — |
| 2009-08-13 | $39.79 | $451.63 | 1,768,900 | — | — |
| 2009-08-12 | $40.19 | $456.17 | 2,129,900 | — | — |
| 2009-08-11 | $39.98 | $453.79 | 1,434,900 | — | — |
| 2009-08-10 | $40.36 | $458.10 | 1,149,200 | — | — |
| 2009-08-07 | $40.19 | $456.17 | 2,735,700 | — | — |
| 2009-08-06 | $40.44 | $459.01 | 2,292,500 | — | — |
| 2009-08-05 | $40.14 | $455.60 | 2,101,800 | — | — |
| 2009-08-04 | $40.55 | $460.26 | 1,672,800 | — | — |
| 2009-08-03 | $40.66 | $461.50 | 2,201,500 | — | — |
| 2009-07-31 | $40.37 | $458.21 | 2,918,300 | — | — |
| 2009-07-30 | $40.76 | $462.64 | 3,297,600 | — | — |
| 2009-07-29 | $39.87 | $452.54 | 2,089,200 | — | — |
| 2009-07-28 | $39.40 | $447.20 | 1,623,300 | — | — |
| 2009-07-27 | $39.84 | $452.20 | 1,629,900 | — | — |
| 2009-07-24 | $39.55 | $448.91 | 2,238,900 | — | — |
| 2009-07-23 | $39.35 | $446.64 | 2,439,700 | — | — |
| 2009-07-22 | $38.45 | $436.42 | 2,461,300 | — | — |
| 2009-07-21 | $38.50 | $436.99 | 1,977,400 | — | — |
| 2009-07-20 | $37.84 | $429.50 | 1,979,900 | — | — |
| 2009-07-17 | $37.70 | $427.91 | 2,794,500 | — | — |
| 2009-07-16 | $37.73 | $428.25 | 3,273,900 | — | — |
| 2009-07-15 | $37.92 | $430.41 | 4,493,600 | — | — |
| 2009-07-14 | $37.83 | $429.38 | 3,721,600 | — | — |
| 2009-07-13 | $38.08 | $432.22 | 2,754,800 | — | — |
| 2009-07-10 | $37.13 | $421.44 | 3,423,600 | — | — |
| 2009-07-09 | $37.39 | $424.39 | 2,777,100 | — | — |
| 2009-07-08 | $37.76 | $428.59 | 4,048,300 | — | — |
| 2009-07-07 | $38.01 | $431.43 | 2,785,600 | — | — |
| 2009-07-06 | $38.47 | $436.65 | 3,002,100 | — | — |
| 2009-07-02 | $38.10 | $432.45 | 2,533,800 | — | — |
| 2009-07-01 | $38.85 | $440.96 | 2,945,700 | — | — |
| 2009-06-30 | $38.44 | $436.31 | 3,550,100 | — | — |
| 2009-06-29 | $38.32 | $434.95 | 1,931,100 | — | — |
| 2009-06-26 | $37.96 | $430.86 | 4,035,800 | — | — |
| 2009-06-25 | $38.38 | $430.86 | 2,539,300 | — | — |
| 2009-06-24 | $37.68 | $423.00 | 2,054,000 | — | — |
| 2009-06-23 | $37.47 | $420.64 | 2,624,600 | — | — |
| 2009-06-22 | $38.11 | $427.83 | 2,354,000 | — | — |
| 2009-06-19 | $37.71 | $423.34 | 3,225,000 | — | — |
| 2009-06-18 | $38.39 | $430.97 | 2,512,800 | — | — |
| 2009-06-17 | $37.19 | $417.50 | 1,622,500 | — | — |
| 2009-06-16 | $37.20 | $417.61 | 2,643,400 | — | — |
| 2009-06-15 | $37.41 | $419.97 | 3,102,200 | — | — |
| 2009-06-12 | $38.04 | $427.04 | 2,799,200 | — | — |
| 2009-06-11 | $37.76 | $423.90 | 2,981,700 | — | — |
| 2009-06-10 | $36.97 | $415.03 | 2,756,900 | — | — |
| 2009-06-09 | $37.02 | $415.59 | 1,356,400 | — | — |
| 2009-06-08 | $37.48 | $420.76 | 1,939,200 | — | — |
| 2009-06-05 | $37.59 | $421.99 | 2,857,000 | — | — |
| 2009-06-04 | $37.52 | $421.20 | 3,084,500 | — | — |
| 2009-06-03 | $37.24 | $418.06 | 3,282,200 | — | — |
| 2009-06-02 | $37.08 | $416.27 | 2,883,100 | — | — |
| 2009-06-01 | $37.73 | $423.56 | 3,322,900 | — | — |
| 2009-05-29 | $36.71 | $412.11 | 2,916,000 | — | — |
| 2009-05-28 | $36.87 | $413.91 | 2,489,000 | — | — |
| 2009-05-27 | $35.78 | $401.67 | 1,738,600 | — | — |
| 2009-05-26 | $36.52 | $409.98 | 2,471,400 | — | — |
| 2009-05-22 | $35.05 | $393.48 | 1,655,300 | — | — |
| 2009-05-21 | $34.82 | $390.89 | 2,183,700 | — | — |
| 2009-05-20 | $34.95 | $392.35 | 2,403,000 | — | — |
| 2009-05-19 | $35.64 | $400.10 | 2,257,000 | — | — |
| 2009-05-18 | $35.59 | $399.54 | 2,155,400 | — | — |
| 2009-05-15 | $35.58 | $399.43 | 2,876,400 | — | — |
| 2009-05-14 | $36.28 | $407.28 | 2,216,800 | — | — |
| 2009-05-13 | $36.33 | $407.85 | 2,301,200 | — | — |
| 2009-05-12 | $37.30 | $418.73 | 1,730,200 | — | — |
| 2009-05-11 | $36.76 | $412.67 | 2,111,000 | — | — |
| 2009-05-08 | $36.96 | $414.92 | 3,159,800 | — | — |
| 2009-05-07 | $37.25 | $418.17 | 2,989,300 | — | — |
| 2009-05-06 | $37.26 | $418.29 | 3,348,000 | — | — |
| 2009-05-05 | $37.79 | $424.24 | 1,995,100 | — | — |
| 2009-05-04 | $37.86 | $425.02 | 2,442,000 | — | — |
| 2009-05-01 | $37.80 | $424.35 | 1,565,300 | — | — |
| 2009-04-30 | $37.12 | $416.71 | 3,888,200 | — | — |
| 2009-04-29 | $37.50 | $420.98 | 2,082,700 | — | — |
| 2009-04-28 | $37.74 | $423.67 | 2,009,700 | — | — |
| 2009-04-27 | $37.13 | $416.83 | 2,879,300 | — | — |
| 2009-04-24 | $36.95 | $414.81 | 2,269,600 | — | — |
| 2009-04-23 | $37.48 | $420.76 | 1,684,000 | — | — |
| 2009-04-22 | $37.31 | $418.85 | 1,861,800 | — | — |
| 2009-04-21 | $37.96 | $426.14 | 1,986,000 | — | — |
| 2009-04-20 | $37.66 | $422.78 | 1,932,600 | — | — |
| 2009-04-17 | $37.40 | $419.86 | 2,926,600 | — | — |
| 2009-04-16 | $37.99 | $426.48 | 2,304,500 | — | — |
| 2009-04-15 | $37.85 | $424.91 | 1,679,400 | — | — |
| 2009-04-14 | $37.37 | $419.52 | 1,709,700 | — | — |
| 2009-04-13 | $37.78 | $424.12 | 1,779,000 | — | — |
| 2009-04-09 | $38.44 | $431.53 | 1,974,100 | — | — |
| 2009-04-08 | $38.51 | $432.32 | 2,198,200 | — | — |
| 2009-04-07 | $37.83 | $424.68 | 4,202,100 | — | — |
| 2009-04-06 | $36.79 | $413.01 | 3,323,100 | — | — |
| 2009-04-03 | $37.18 | $417.39 | 2,567,500 | — | — |
| 2009-04-02 | $37.48 | $420.76 | 4,738,500 | — | — |
| 2009-04-01 | $38.15 | $428.28 | 2,624,100 | — | — |
| 2009-03-31 | $38.22 | $429.06 | 5,141,500 | — | — |
| 2009-03-30 | $38.03 | $426.93 | 3,461,500 | — | — |
| 2009-03-27 | $38.80 | $435.57 | 4,141,900 | — | — |
| 2009-03-26 | $40.41 | $448.93 | 3,095,000 | — | — |
| 2009-03-25 | $40.32 | $447.93 | 2,655,000 | — | — |
| 2009-03-24 | $40.29 | $447.60 | 5,077,400 | — | — |
| 2009-03-23 | $40.33 | $448.04 | 3,236,100 | — | — |
| 2009-03-20 | $38.63 | $429.16 | 4,283,800 | — | — |
| 2009-03-19 | $38.37 | $426.27 | 2,998,400 | — | — |
| 2009-03-18 | $38.43 | $426.94 | 3,949,400 | — | — |
| 2009-03-17 | $37.56 | $417.27 | 2,425,800 | — | — |
| 2009-03-16 | $36.84 | $409.27 | 2,871,800 | — | — |
| 2009-03-13 | $36.22 | $402.38 | 3,483,300 | — | — |
| 2009-03-12 | $35.92 | $399.05 | 3,721,200 | — | — |
| 2009-03-11 | $35.54 | $394.83 | 3,779,300 | — | — |
| 2009-03-10 | $35.84 | $398.16 | 3,963,500 | — | — |
| 2009-03-09 | $35.53 | $394.72 | 3,472,300 | — | — |
| 2009-03-06 | $36.69 | $407.61 | 4,633,400 | — | — |
| 2009-03-05 | $36.65 | $407.16 | 6,001,100 | — | — |
| 2009-03-04 | $37.52 | $416.83 | 8,561,800 | — | — |
| 2009-03-03 | $38.00 | $422.16 | 9,647,000 | — | — |
| 2009-03-02 | $38.02 | $422.38 | 7,531,200 | — | — |
| 2009-02-27 | $38.22 | $424.60 | 5,651,500 | — | — |
| 2009-02-26 | $37.96 | $421.71 | 5,283,600 | — | — |
| 2009-02-25 | $37.53 | $416.94 | 4,993,600 | — | — |
| 2009-02-24 | $36.76 | $408.38 | 3,927,100 | — | — |
| 2009-02-23 | $35.00 | $388.83 | 3,924,900 | — | — |
| 2009-02-20 | $35.09 | $389.83 | 2,398,200 | — | — |
| 2009-02-19 | $35.73 | $396.94 | 3,228,500 | — | — |
| 2009-02-18 | $35.56 | $395.05 | 4,568,100 | — | — |
| 2009-02-17 | $36.88 | $409.72 | 4,011,000 | — | — |
| 2009-02-13 | $37.81 | $420.05 | 2,225,400 | — | — |
| 2009-02-12 | $37.45 | $416.05 | 2,598,300 | — | — |
| 2009-02-11 | $37.42 | $415.72 | 1,814,500 | — | — |
| 2009-02-10 | $37.21 | $413.38 | 2,936,600 | — | — |
| 2009-02-09 | $38.21 | $424.49 | 3,306,200 | — | — |
| 2009-02-06 | $39.08 | $434.16 | 3,126,100 | — | — |
| 2009-02-05 | $39.14 | $434.82 | 3,124,300 | — | — |
| 2009-02-04 | $39.33 | $436.93 | 2,823,400 | — | — |
| 2009-02-03 | $39.13 | $434.71 | 1,550,800 | — | — |
| 2009-02-02 | $38.85 | $431.60 | 2,276,200 | — | — |
| 2009-01-30 | $38.67 | $429.60 | 2,895,800 | — | — |
| 2009-01-29 | $38.93 | $432.49 | 2,073,300 | — | — |
| 2009-01-28 | $38.92 | $432.38 | 2,149,500 | — | — |
| 2009-01-27 | $38.90 | $432.16 | 2,302,500 | — | — |
| 2009-01-26 | $38.75 | $430.49 | 2,907,600 | — | — |
| 2009-01-23 | $37.84 | $420.38 | 2,914,500 | — | — |
| 2009-01-22 | $37.77 | $419.60 | 3,356,600 | — | — |
| 2009-01-21 | $37.71 | $418.94 | 2,634,000 | — | — |
| 2009-01-20 | $37.26 | $413.94 | 2,843,900 | — | — |
| 2009-01-16 | $37.60 | $417.72 | 2,220,700 | — | — |
| 2009-01-15 | $36.71 | $407.83 | 2,463,300 | — | — |
| 2009-01-14 | $36.65 | $407.16 | 3,168,600 | — | — |
| 2009-01-13 | $37.02 | $411.27 | 3,433,300 | — | — |
| 2009-01-12 | $38.71 | $430.05 | 2,141,700 | — | — |
| 2009-01-09 | $38.24 | $424.83 | 2,348,200 | — | — |
| 2009-01-08 | $37.96 | $421.71 | 2,449,000 | — | — |
| 2009-01-07 | $37.91 | $421.16 | 2,718,200 | — | — |
| 2009-01-06 | $38.12 | $423.49 | 2,851,600 | — | — |
| 2009-01-05 | $38.70 | $429.94 | 3,099,300 | — | — |
| 2009-01-02 | $38.81 | $431.16 | 1,538,000 | — | — |