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
- 2008-03-17 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 | $48.19 | $52.33 | 4,383,100 | — | — |
| 2009-12-30 | $48.66 | $52.84 | 4,561,400 | — | — |
| 2009-12-29 | $48.85 | $53.05 | 4,916,000 | — | — |
| 2009-12-28 | $48.85 | $53.05 | 4,449,200 | — | — |
| 2009-12-24 | $48.90 | $53.10 | 2,514,400 | — | — |
| 2009-12-23 | $48.80 | $52.99 | 7,117,600 | — | — |
| 2009-12-22 | $49.60 | $53.23 | 7,071,100 | — | — |
| 2009-12-21 | $49.25 | $52.85 | 9,102,000 | — | — |
| 2009-12-18 | $48.66 | $52.22 | 20,178,700 | — | — |
| 2009-12-17 | $49.29 | $52.90 | 8,658,000 | — | — |
| 2009-12-16 | $50.08 | $53.75 | 9,946,200 | — | — |
| 2009-12-15 | $50.07 | $53.73 | 7,803,800 | — | — |
| 2009-12-14 | $50.26 | $53.94 | 12,467,800 | — | — |
| 2009-12-11 | $48.48 | $52.03 | 9,229,600 | — | — |
| 2009-12-10 | $48.87 | $52.45 | 6,891,500 | — | — |
| 2009-12-09 | $49.06 | $52.65 | 7,889,500 | — | — |
| 2009-12-08 | $49.04 | $52.63 | 8,198,300 | — | — |
| 2009-12-07 | $49.84 | $53.49 | 8,917,400 | — | — |
| 2009-12-04 | $49.82 | $53.47 | 8,208,200 | — | — |
| 2009-12-03 | $49.48 | $53.10 | 8,830,500 | — | — |
| 2009-12-02 | $49.17 | $52.77 | 5,426,800 | — | — |
| 2009-12-01 | $49.17 | $52.77 | 9,529,700 | — | — |
| 2009-11-30 | $48.09 | $51.61 | 17,340,200 | — | — |
| 2009-11-27 | $49.99 | $53.65 | 3,605,100 | — | — |
| 2009-11-25 | $50.31 | $53.99 | 5,797,300 | — | — |
| 2009-11-24 | $50.32 | $54.00 | 8,046,800 | — | — |
| 2009-11-23 | $50.07 | $53.73 | 7,239,600 | — | — |
| 2009-11-20 | $49.73 | $53.37 | 7,772,400 | — | — |
| 2009-11-19 | $50.14 | $53.81 | 6,392,100 | — | — |
| 2009-11-18 | $50.52 | $54.22 | 6,059,900 | — | — |
| 2009-11-17 | $50.61 | $54.31 | 6,530,400 | — | — |
| 2009-11-16 | $50.64 | $54.35 | 8,650,100 | — | — |
| 2009-11-13 | $50.15 | $53.82 | 5,836,000 | — | — |
| 2009-11-12 | $49.96 | $53.62 | 6,943,900 | — | — |
| 2009-11-11 | $49.35 | $52.96 | 4,880,900 | — | — |
| 2009-11-10 | $49.83 | $53.48 | 5,521,100 | — | — |
| 2009-11-09 | $49.87 | $53.52 | 6,462,200 | — | — |
| 2009-11-06 | $48.83 | $52.40 | 6,527,600 | — | — |
| 2009-11-05 | $48.66 | $52.22 | 8,068,900 | — | — |
| 2009-11-04 | $47.38 | $50.85 | 8,214,700 | — | — |
| 2009-11-03 | $47.85 | $51.35 | 8,170,400 | — | — |
| 2009-11-02 | $48.57 | $52.12 | 9,781,700 | — | — |
| 2009-10-30 | $47.36 | $50.83 | 15,503,500 | — | — |
| 2009-10-29 | $49.01 | $52.60 | 7,444,900 | — | — |
| 2009-10-28 | $48.96 | $52.54 | 8,683,600 | — | — |
| 2009-10-27 | $48.91 | $52.49 | 7,695,000 | — | — |
| 2009-10-26 | $48.75 | $52.32 | 7,051,800 | — | — |
| 2009-10-23 | $49.07 | $52.66 | 7,676,500 | — | — |
| 2009-10-22 | $49.46 | $53.08 | 13,783,700 | — | — |
| 2009-10-21 | $50.82 | $54.54 | 7,966,000 | — | — |
| 2009-10-20 | $51.55 | $55.32 | 8,639,700 | — | — |
| 2009-10-19 | $51.45 | $55.22 | 6,689,900 | — | — |
| 2009-10-16 | $50.95 | $54.68 | 8,630,700 | — | — |
| 2009-10-15 | $50.38 | $54.07 | 7,219,200 | — | — |
| 2009-10-14 | $50.33 | $54.01 | 5,591,900 | — | — |
| 2009-10-13 | $49.88 | $53.53 | 5,416,900 | — | — |
| 2009-10-12 | $50.45 | $54.14 | 3,310,400 | — | — |
| 2009-10-09 | $50.19 | $53.86 | 5,219,400 | — | — |
| 2009-10-08 | $50.35 | $54.03 | 7,524,100 | — | — |
| 2009-10-07 | $49.59 | $53.22 | 9,683,800 | — | — |
| 2009-10-06 | $49.91 | $53.56 | 8,904,300 | — | — |
| 2009-10-05 | $49.05 | $52.64 | 9,709,500 | — | — |
| 2009-10-02 | $48.36 | $51.90 | 6,963,100 | — | — |
| 2009-10-01 | $48.32 | $51.86 | 7,630,200 | — | — |
| 2009-09-30 | $48.74 | $52.31 | 8,976,900 | — | — |
| 2009-09-29 | $48.72 | $52.29 | 5,636,300 | — | — |
| 2009-09-28 | $48.02 | $51.53 | 4,432,700 | — | — |
| 2009-09-25 | $47.64 | $51.13 | 6,395,200 | — | — |
| 2009-09-24 | $48.29 | $51.82 | 10,624,100 | — | — |
| 2009-09-23 | $49.40 | $52.39 | 8,995,600 | — | — |
| 2009-09-22 | $48.93 | $51.89 | 7,484,100 | — | — |
| 2009-09-21 | $48.43 | $51.36 | 5,370,500 | — | — |
| 2009-09-18 | $48.18 | $51.10 | 17,568,500 | — | — |
| 2009-09-17 | $47.53 | $50.41 | 7,710,400 | — | — |
| 2009-09-16 | $47.50 | $50.38 | 7,671,100 | — | — |
| 2009-09-15 | $46.90 | $49.74 | 7,110,100 | — | — |
| 2009-09-14 | $47.66 | $50.55 | 7,043,700 | — | — |
| 2009-09-11 | $47.42 | $50.29 | 7,410,600 | — | — |
| 2009-09-10 | $46.82 | $49.66 | 6,629,700 | — | — |
| 2009-09-09 | $47.22 | $50.08 | 6,826,100 | — | — |
| 2009-09-08 | $47.45 | $50.32 | 10,048,800 | — | — |
| 2009-09-04 | $46.05 | $48.84 | 4,768,900 | — | — |
| 2009-09-03 | $45.82 | $48.60 | 7,037,900 | — | — |
| 2009-09-02 | $45.64 | $48.41 | 6,145,200 | — | — |
| 2009-09-01 | $45.16 | $47.90 | 7,414,300 | — | — |
| 2009-08-31 | $45.71 | $48.48 | 8,126,700 | — | — |
| 2009-08-28 | $45.36 | $48.11 | 7,727,300 | — | — |
| 2009-08-27 | $46.27 | $49.07 | 6,784,100 | — | — |
| 2009-08-26 | $46.68 | $49.51 | 7,146,900 | — | — |
| 2009-08-25 | $46.80 | $49.64 | 9,507,000 | — | — |
| 2009-08-24 | $47.43 | $50.30 | 6,390,600 | — | — |
| 2009-08-21 | $46.87 | $49.71 | 7,337,000 | — | — |
| 2009-08-20 | $46.48 | $49.30 | 5,494,100 | — | — |
| 2009-08-19 | $45.79 | $48.56 | 7,579,800 | — | — |
| 2009-08-18 | $46.32 | $49.13 | 6,601,600 | — | — |
| 2009-08-17 | $45.46 | $48.21 | 7,421,600 | — | — |
| 2009-08-14 | $46.62 | $49.44 | 4,689,400 | — | — |
| 2009-08-13 | $46.43 | $49.24 | 5,642,900 | — | — |
| 2009-08-12 | $46.54 | $49.36 | 5,808,900 | — | — |
| 2009-08-11 | $46.79 | $49.62 | 6,113,300 | — | — |
| 2009-08-10 | $47.20 | $50.06 | 5,780,900 | — | — |
| 2009-08-07 | $47.06 | $49.91 | 5,111,600 | — | — |
| 2009-08-06 | $46.99 | $49.84 | 4,758,300 | — | — |
| 2009-08-05 | $46.77 | $49.60 | 6,272,700 | — | — |
| 2009-08-04 | $46.98 | $49.83 | 5,132,200 | — | — |
| 2009-08-03 | $46.82 | $49.66 | 9,388,900 | — | — |
| 2009-07-31 | $46.60 | $49.42 | 6,473,700 | — | — |
| 2009-07-30 | $46.82 | $49.66 | 6,425,200 | — | — |
| 2009-07-29 | $46.82 | $49.66 | 5,761,000 | — | — |
| 2009-07-28 | $46.48 | $49.30 | 7,305,300 | — | — |
| 2009-07-27 | $46.70 | $49.53 | 8,754,300 | — | — |
| 2009-07-24 | $47.30 | $50.17 | 9,537,600 | — | — |
| 2009-07-23 | $46.02 | $48.81 | 11,303,200 | — | — |
| 2009-07-22 | $43.88 | $46.54 | 5,176,300 | — | — |
| 2009-07-21 | $43.90 | $46.56 | 5,925,600 | — | — |
| 2009-07-20 | $43.95 | $46.61 | 9,231,100 | — | — |
| 2009-07-17 | $44.00 | $46.67 | 6,574,300 | — | — |
| 2009-07-16 | $43.30 | $45.92 | 7,422,300 | — | — |
| 2009-07-15 | $44.03 | $46.70 | 6,779,000 | — | — |
| 2009-07-14 | $42.66 | $45.24 | 6,033,000 | — | — |
| 2009-07-13 | $42.90 | $45.50 | 6,203,100 | — | — |
| 2009-07-10 | $42.35 | $44.92 | 6,827,000 | — | — |
| 2009-07-09 | $42.34 | $44.91 | 7,482,700 | — | — |
| 2009-07-08 | $43.49 | $46.12 | 8,664,800 | — | — |
| 2009-07-07 | $43.75 | $46.40 | 9,543,000 | — | — |
| 2009-07-06 | $44.15 | $46.82 | 7,843,300 | — | — |
| 2009-07-02 | $42.94 | $45.54 | 8,503,900 | — | — |
| 2009-07-01 | $44.09 | $46.76 | 9,547,600 | — | — |
| 2009-06-30 | $43.62 | $46.26 | 14,363,200 | — | — |
| 2009-06-29 | $43.39 | $46.02 | 7,483,800 | — | — |
| 2009-06-26 | $42.61 | $45.19 | 8,200,400 | — | — |
| 2009-06-25 | $42.98 | $45.58 | 8,934,400 | — | — |
| 2009-06-24 | $41.63 | $44.15 | 9,114,600 | — | — |
| 2009-06-23 | $41.46 | $43.97 | 10,973,300 | — | — |
| 2009-06-22 | $41.58 | $44.10 | 14,083,200 | — | — |
| 2009-06-19 | $42.15 | $44.13 | 17,642,100 | — | — |
| 2009-06-18 | $42.53 | $44.53 | 10,791,600 | — | — |
| 2009-06-17 | $41.90 | $43.87 | 8,242,700 | — | — |
| 2009-06-16 | $42.26 | $44.25 | 9,264,500 | — | — |
| 2009-06-15 | $42.89 | $44.91 | 10,373,700 | — | — |
| 2009-06-12 | $43.52 | $45.57 | 7,668,100 | — | — |
| 2009-06-11 | $43.88 | $45.94 | 10,803,200 | — | — |
| 2009-06-10 | $43.52 | $45.57 | 8,962,500 | — | — |
| 2009-06-09 | $43.85 | $45.91 | 11,056,800 | — | — |
| 2009-06-08 | $44.53 | $46.62 | 6,577,900 | — | — |
| 2009-06-05 | $44.10 | $46.17 | 8,512,800 | — | — |
| 2009-06-04 | $44.43 | $46.52 | 7,750,800 | — | — |
| 2009-06-03 | $44.19 | $46.27 | 10,864,300 | — | — |
| 2009-06-02 | $44.60 | $46.70 | 7,371,900 | — | — |
| 2009-06-01 | $43.63 | $45.68 | 9,056,300 | — | — |
| 2009-05-29 | $42.64 | $44.64 | 8,213,000 | — | — |
| 2009-05-28 | $42.54 | $44.54 | 7,339,600 | — | — |
| 2009-05-27 | $41.65 | $43.61 | 8,896,000 | — | — |
| 2009-05-26 | $42.13 | $44.11 | 10,845,800 | — | — |
| 2009-05-22 | $42.71 | $44.72 | 5,314,000 | — | — |
| 2009-05-21 | $42.81 | $44.82 | 7,137,700 | — | — |
| 2009-05-20 | $43.19 | $45.22 | 7,575,100 | — | — |
| 2009-05-19 | $42.22 | $44.20 | 9,561,600 | — | — |
| 2009-05-18 | $42.69 | $44.70 | 9,992,400 | — | — |
| 2009-05-15 | $43.17 | $45.20 | 11,214,600 | — | — |
| 2009-05-14 | $42.42 | $44.41 | 9,419,200 | — | — |
| 2009-05-13 | $41.77 | $43.73 | 8,644,100 | — | — |
| 2009-05-12 | $41.84 | $43.81 | 10,475,100 | — | — |
| 2009-05-11 | $40.55 | $42.46 | 7,628,300 | — | — |
| 2009-05-08 | $41.10 | $43.03 | 8,746,800 | — | — |
| 2009-05-07 | $40.87 | $42.79 | 14,231,000 | — | — |
| 2009-05-06 | $39.29 | $41.14 | 11,361,000 | — | — |
| 2009-05-05 | $37.29 | $39.04 | 6,827,400 | — | — |
| 2009-05-04 | $38.13 | $39.92 | 8,676,300 | — | — |
| 2009-05-01 | $37.18 | $38.93 | 8,875,400 | — | — |
| 2009-04-30 | $36.20 | $37.90 | 18,185,200 | — | — |
| 2009-04-29 | $36.84 | $38.57 | 9,783,500 | — | — |
| 2009-04-28 | $36.83 | $38.56 | 7,996,400 | — | — |
| 2009-04-27 | $37.19 | $38.94 | 7,162,400 | — | — |
| 2009-04-24 | $37.43 | $39.19 | 9,252,600 | — | — |
| 2009-04-23 | $37.00 | $38.74 | 8,630,200 | — | — |
| 2009-04-22 | $36.25 | $37.95 | 9,480,500 | — | — |
| 2009-04-21 | $36.89 | $38.62 | 7,414,300 | — | — |
| 2009-04-20 | $36.91 | $38.64 | 8,869,300 | — | — |
| 2009-04-17 | $37.32 | $39.07 | 8,923,900 | — | — |
| 2009-04-16 | $38.00 | $39.79 | 7,073,300 | — | — |
| 2009-04-15 | $37.80 | $39.58 | 8,083,600 | — | — |
| 2009-04-14 | $36.44 | $38.15 | 8,350,900 | — | — |
| 2009-04-13 | $37.08 | $38.82 | 6,492,600 | — | — |
| 2009-04-09 | $37.71 | $39.48 | 7,901,000 | — | — |
| 2009-04-08 | $38.25 | $40.05 | 8,867,500 | — | — |
| 2009-04-07 | $36.98 | $38.72 | 11,754,800 | — | — |
| 2009-04-06 | $37.33 | $39.08 | 8,652,200 | — | — |
| 2009-04-03 | $36.20 | $37.90 | 10,122,200 | — | — |
| 2009-04-02 | $36.09 | $37.79 | 13,244,100 | — | — |
| 2009-04-01 | $36.22 | $37.92 | 10,944,400 | — | — |
| 2009-03-31 | $35.58 | $37.25 | 14,856,400 | — | — |
| 2009-03-30 | $36.73 | $38.46 | 8,717,500 | — | — |
| 2009-03-27 | $37.58 | $39.35 | 8,728,900 | — | — |
| 2009-03-26 | $38.30 | $40.10 | 12,736,300 | — | — |
| 2009-03-25 | $38.58 | $40.39 | 7,969,300 | — | — |
| 2009-03-24 | $38.80 | $40.62 | 13,010,100 | — | — |
| 2009-03-23 | $38.12 | $39.91 | 13,056,400 | — | — |
| 2009-03-20 | $38.36 | $39.60 | 18,304,800 | — | — |
| 2009-03-19 | $37.21 | $38.41 | 12,822,800 | — | — |
| 2009-03-18 | $38.28 | $39.51 | 12,208,500 | — | — |
| 2009-03-17 | $38.60 | $39.85 | 13,755,200 | — | — |
| 2009-03-16 | $37.16 | $38.36 | 9,206,700 | — | — |
| 2009-03-13 | $36.01 | $37.17 | 11,342,200 | — | — |
| 2009-03-12 | $34.64 | $35.76 | 7,669,500 | — | — |
| 2009-03-11 | $33.65 | $34.74 | 9,251,500 | — | — |
| 2009-03-10 | $34.05 | $35.15 | 11,017,200 | — | — |
| 2009-03-09 | $34.07 | $35.17 | 12,549,200 | — | — |
| 2009-03-06 | $33.34 | $34.42 | 15,374,600 | — | — |
| 2009-03-05 | $32.95 | $34.01 | 16,889,400 | — | — |
| 2009-03-04 | $33.49 | $34.57 | 14,920,300 | — | — |
| 2009-03-03 | $32.34 | $33.38 | 14,967,700 | — | — |
| 2009-03-02 | $32.75 | $33.81 | 16,290,300 | — | — |
| 2009-02-27 | $33.47 | $34.55 | 13,862,200 | — | — |
| 2009-02-26 | $34.21 | $35.31 | 10,910,900 | — | — |
| 2009-02-25 | $34.80 | $35.92 | 26,323,300 | — | — |
| 2009-02-24 | $34.90 | $36.03 | 12,551,600 | — | — |
| 2009-02-23 | $35.11 | $36.24 | 10,778,400 | — | — |
| 2009-02-20 | $35.63 | $36.78 | 13,236,100 | — | — |
| 2009-02-19 | $35.91 | $37.07 | 9,859,700 | — | — |
| 2009-02-18 | $35.40 | $36.54 | 13,314,100 | — | — |
| 2009-02-17 | $34.73 | $35.85 | 12,750,800 | — | — |
| 2009-02-13 | $35.99 | $37.15 | 11,326,400 | — | — |
| 2009-02-12 | $36.15 | $37.32 | 11,930,000 | — | — |
| 2009-02-11 | $36.37 | $37.54 | 10,399,900 | — | — |
| 2009-02-10 | $36.04 | $37.20 | 12,692,000 | — | — |
| 2009-02-09 | $36.72 | $37.90 | 8,706,900 | — | — |
| 2009-02-06 | $36.83 | $38.02 | 12,779,500 | — | — |
| 2009-02-05 | $37.26 | $38.46 | 14,638,200 | — | — |
| 2009-02-04 | $36.78 | $37.97 | 20,294,800 | — | — |
| 2009-02-03 | $38.32 | $39.56 | 11,844,600 | — | — |
| 2009-02-02 | $37.41 | $38.62 | 11,974,800 | — | — |
| 2009-01-30 | $37.15 | $38.35 | 19,184,600 | — | — |
| 2009-01-29 | $38.75 | $40.00 | 9,528,900 | — | — |
| 2009-01-28 | $39.99 | $41.28 | 9,369,300 | — | — |
| 2009-01-27 | $40.15 | $41.45 | 11,807,500 | — | — |
| 2009-01-26 | $41.13 | $42.46 | 9,750,300 | — | — |
| 2009-01-23 | $41.22 | $42.55 | 9,972,300 | — | — |
| 2009-01-22 | $40.96 | $42.28 | 9,756,100 | — | — |
| 2009-01-21 | $41.41 | $42.75 | 10,609,200 | — | — |
| 2009-01-20 | $41.48 | $42.82 | 9,878,900 | — | — |
| 2009-01-16 | $42.12 | $43.48 | 9,670,400 | — | — |
| 2009-01-15 | $41.48 | $42.82 | 9,398,100 | — | — |
| 2009-01-14 | $41.56 | $42.90 | 10,078,000 | — | — |
| 2009-01-13 | $42.19 | $43.55 | 9,938,300 | — | — |
| 2009-01-12 | $41.83 | $43.18 | 8,829,000 | — | — |
| 2009-01-09 | $42.32 | $43.69 | 8,594,600 | — | — |
| 2009-01-08 | $42.70 | $44.08 | 8,728,300 | — | — |
| 2009-01-07 | $42.70 | $44.08 | 9,346,100 | — | — |
| 2009-01-06 | $43.24 | $44.63 | 14,051,200 | — | — |
| 2009-01-05 | $44.47 | $45.90 | 6,636,900 | — | — |
| 2009-01-02 | $44.12 | $45.54 | 7,250,900 | — | — |