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
- 1975-11-17 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 | $52.79 | $134.55 | 1,567,200 | — | — |
| 2009-12-30 | $53.25 | $135.72 | 1,384,400 | — | — |
| 2009-12-29 | $53.22 | $135.65 | 1,317,400 | — | — |
| 2009-12-28 | $53.69 | $136.84 | 1,113,000 | — | — |
| 2009-12-24 | $54.36 | $138.55 | 1,355,500 | — | — |
| 2009-12-23 | $53.55 | $136.49 | 2,364,300 | — | — |
| 2009-12-22 | $54.17 | $138.07 | 2,827,600 | — | — |
| 2009-12-21 | $54.40 | $138.65 | 3,714,200 | — | — |
| 2009-12-18 | $54.14 | $137.99 | 4,658,100 | — | — |
| 2009-12-17 | $52.78 | $134.52 | 4,957,100 | — | — |
| 2009-12-16 | $52.00 | $132.54 | 3,830,100 | — | — |
| 2009-12-15 | $51.82 | $132.08 | 6,686,100 | — | — |
| 2009-12-14 | $53.36 | $136.00 | 2,609,500 | — | — |
| 2009-12-11 | $52.75 | $134.45 | 3,875,900 | — | — |
| 2009-12-10 | $53.15 | $135.47 | 4,082,700 | — | — |
| 2009-12-09 | $54.35 | $138.53 | 3,265,800 | — | — |
| 2009-12-08 | $53.50 | $136.36 | 5,819,000 | — | — |
| 2009-12-07 | $52.03 | $132.61 | 4,201,400 | — | — |
| 2009-12-04 | $53.47 | $136.28 | 7,126,700 | — | — |
| 2009-12-03 | $52.89 | $134.80 | 10,102,700 | — | — |
| 2009-12-02 | $56.49 | $143.98 | 2,809,500 | — | — |
| 2009-12-01 | $56.24 | $143.34 | 6,134,600 | — | — |
| 2009-11-30 | $57.01 | $145.31 | 4,919,700 | — | — |
| 2009-11-27 | $55.38 | $141.15 | 2,312,000 | — | — |
| 2009-11-25 | $56.87 | $144.95 | 3,023,700 | — | — |
| 2009-11-24 | $56.78 | $144.72 | 3,108,400 | — | — |
| 2009-11-23 | $56.60 | $144.26 | 2,829,700 | — | — |
| 2009-11-20 | $54.84 | $139.77 | 3,304,100 | — | — |
| 2009-11-19 | $55.24 | $140.79 | 3,773,700 | — | — |
| 2009-11-18 | $55.96 | $142.63 | 2,946,200 | — | — |
| 2009-11-17 | $55.29 | $140.92 | 2,640,200 | — | — |
| 2009-11-16 | $55.14 | $140.54 | 3,647,000 | — | — |
| 2009-11-13 | $53.82 | $137.17 | 3,519,000 | — | — |
| 2009-11-12 | $54.34 | $138.50 | 3,082,700 | — | — |
| 2009-11-11 | $54.70 | $139.42 | 2,990,800 | — | — |
| 2009-11-10 | $53.85 | $137.25 | 2,853,400 | — | — |
| 2009-11-09 | $54.19 | $138.12 | 4,075,100 | — | — |
| 2009-11-06 | $53.47 | $136.28 | 5,051,200 | — | — |
| 2009-11-05 | $52.62 | $134.12 | 3,459,800 | — | — |
| 2009-11-04 | $50.77 | $129.40 | 5,096,700 | — | — |
| 2009-11-03 | $51.97 | $132.46 | 6,533,400 | — | — |
| 2009-11-02 | $50.91 | $129.76 | 6,678,000 | — | — |
| 2009-10-30 | $48.94 | $124.74 | 7,143,800 | — | — |
| 2009-10-29 | $52.29 | $133.28 | 5,462,000 | — | — |
| 2009-10-28 | $49.60 | $126.42 | 5,868,200 | — | — |
| 2009-10-27 | $50.71 | $129.25 | 7,512,300 | — | — |
| 2009-10-26 | $50.71 | $129.25 | 7,704,400 | — | — |
| 2009-10-23 | $52.41 | $133.58 | 11,013,800 | — | — |
| 2009-10-22 | $50.65 | $129.10 | 22,882,400 | — | — |
| 2009-10-21 | $44.96 | $114.59 | 6,710,500 | — | — |
| 2009-10-20 | $44.87 | $114.36 | 3,063,100 | — | — |
| 2009-10-19 | $44.65 | $113.80 | 3,591,000 | — | — |
| 2009-10-16 | $44.71 | $113.96 | 4,841,300 | — | — |
| 2009-10-15 | $45.80 | $116.73 | 5,445,700 | — | — |
| 2009-10-14 | $46.77 | $119.21 | 7,409,200 | — | — |
| 2009-10-13 | $44.53 | $113.50 | 5,975,700 | — | — |
| 2009-10-12 | $44.62 | $113.73 | 3,172,400 | — | — |
| 2009-10-09 | $44.70 | $113.93 | 3,928,800 | — | — |
| 2009-10-08 | $44.29 | $112.89 | 11,995,400 | — | — |
| 2009-10-07 | $45.73 | $116.30 | 5,666,500 | — | — |
| 2009-10-06 | $45.73 | $116.30 | 5,751,300 | — | — |
| 2009-10-05 | $46.24 | $117.60 | 5,136,500 | — | — |
| 2009-10-02 | $44.34 | $112.77 | 8,731,800 | — | — |
| 2009-10-01 | $46.33 | $117.83 | 6,968,100 | — | — |
| 2009-09-30 | $48.59 | $123.57 | 7,473,500 | — | — |
| 2009-09-29 | $47.99 | $122.05 | 6,969,400 | — | — |
| 2009-09-28 | $46.55 | $118.39 | 3,648,500 | — | — |
| 2009-09-25 | $45.29 | $115.18 | 4,297,200 | — | — |
| 2009-09-24 | $44.87 | $114.11 | 4,989,200 | — | — |
| 2009-09-23 | $45.98 | $116.94 | 3,638,000 | — | — |
| 2009-09-22 | $46.86 | $119.17 | 5,111,900 | — | — |
| 2009-09-21 | $46.34 | $117.85 | 4,888,100 | — | — |
| 2009-09-18 | $45.98 | $116.94 | 5,168,600 | — | — |
| 2009-09-17 | $45.65 | $116.10 | 5,832,100 | — | — |
| 2009-09-16 | $46.92 | $119.33 | 7,322,200 | — | — |
| 2009-09-15 | $45.19 | $114.93 | 10,133,700 | — | — |
| 2009-09-14 | $42.70 | $108.59 | 3,636,900 | — | — |
| 2009-09-11 | $42.23 | $107.40 | 5,342,700 | — | — |
| 2009-09-10 | $41.28 | $104.98 | 4,149,500 | — | — |
| 2009-09-09 | $41.25 | $104.91 | 4,097,400 | — | — |
| 2009-09-08 | $40.21 | $102.26 | 4,313,300 | — | — |
| 2009-09-04 | $40.46 | $102.90 | 3,120,600 | — | — |
| 2009-09-03 | $39.98 | $101.68 | 4,192,200 | — | — |
| 2009-09-02 | $39.47 | $100.38 | 5,172,600 | — | — |
| 2009-09-01 | $40.42 | $102.80 | 5,995,500 | — | — |
| 2009-08-31 | $42.59 | $108.31 | 3,547,000 | — | — |
| 2009-08-28 | $42.86 | $109.00 | 4,833,100 | — | — |
| 2009-08-27 | $42.23 | $107.40 | 3,219,400 | — | — |
| 2009-08-26 | $42.03 | $106.89 | 3,758,300 | — | — |
| 2009-08-25 | $42.02 | $106.87 | 7,238,600 | — | — |
| 2009-08-24 | $41.11 | $104.55 | 7,874,000 | — | — |
| 2009-08-21 | $42.86 | $109.00 | 5,193,500 | — | — |
| 2009-08-20 | $41.71 | $106.08 | 4,687,500 | — | — |
| 2009-08-19 | $39.94 | $101.58 | 4,117,900 | — | — |
| 2009-08-18 | $40.31 | $102.52 | 3,596,400 | — | — |
| 2009-08-17 | $39.90 | $101.47 | 4,517,800 | — | — |
| 2009-08-14 | $41.85 | $106.43 | 3,851,300 | — | — |
| 2009-08-13 | $42.54 | $108.19 | 5,748,300 | — | — |
| 2009-08-12 | $41.16 | $104.68 | 6,779,700 | — | — |
| 2009-08-11 | $40.79 | $103.74 | 6,088,900 | — | — |
| 2009-08-10 | $42.86 | $109.00 | 4,347,400 | — | — |
| 2009-08-07 | $44.23 | $112.49 | 9,604,400 | — | — |
| 2009-08-06 | $41.22 | $104.83 | 7,497,500 | — | — |
| 2009-08-05 | $41.22 | $104.83 | 11,339,800 | — | — |
| 2009-08-04 | $38.57 | $98.09 | 6,239,700 | — | — |
| 2009-08-03 | $37.96 | $96.54 | 6,622,400 | — | — |
| 2009-07-31 | $36.66 | $93.23 | 6,057,900 | — | — |
| 2009-07-30 | $35.55 | $90.41 | 5,661,300 | — | — |
| 2009-07-29 | $35.24 | $89.62 | 6,295,600 | — | — |
| 2009-07-28 | $36.50 | $92.83 | 8,508,500 | — | — |
| 2009-07-27 | $34.94 | $88.86 | 9,116,900 | — | — |
| 2009-07-24 | $34.17 | $86.90 | 9,081,300 | — | — |
| 2009-07-23 | $35.79 | $91.02 | 18,200,000 | — | — |
| 2009-07-22 | $37.41 | $95.14 | 12,489,400 | — | — |
| 2009-07-21 | $37.72 | $95.93 | 6,125,600 | — | — |
| 2009-07-20 | $38.17 | $97.07 | 4,362,500 | — | — |
| 2009-07-17 | $37.68 | $95.83 | 7,245,300 | — | — |
| 2009-07-16 | $38.74 | $98.52 | 5,405,700 | — | — |
| 2009-07-15 | $38.88 | $98.88 | 8,053,500 | — | — |
| 2009-07-14 | $36.70 | $93.34 | 6,471,500 | — | — |
| 2009-07-13 | $37.94 | $96.49 | 6,398,400 | — | — |
| 2009-07-10 | $35.74 | $90.89 | 4,052,000 | — | — |
| 2009-07-09 | $36.58 | $93.03 | 4,405,100 | — | — |
| 2009-07-08 | $36.35 | $92.19 | 7,382,500 | — | — |
| 2009-07-07 | $37.50 | $95.11 | 5,138,100 | — | — |
| 2009-07-06 | $37.60 | $95.36 | 5,847,300 | — | — |
| 2009-07-02 | $36.89 | $93.56 | 5,421,500 | — | — |
| 2009-07-01 | $38.31 | $97.16 | 4,678,400 | — | — |
| 2009-06-30 | $38.81 | $98.43 | 4,800,100 | — | — |
| 2009-06-29 | $39.58 | $100.38 | 4,861,700 | — | — |
| 2009-06-26 | $39.40 | $99.93 | 6,538,400 | — | — |
| 2009-06-25 | $40.22 | $102.01 | 5,364,100 | — | — |
| 2009-06-24 | $40.05 | $101.57 | 5,112,600 | — | — |
| 2009-06-23 | $39.19 | $99.39 | 4,762,800 | — | — |
| 2009-06-22 | $38.50 | $97.64 | 7,336,800 | — | — |
| 2009-06-19 | $40.18 | $101.90 | 13,171,200 | — | — |
| 2009-06-18 | $39.53 | $100.26 | 5,358,400 | — | — |
| 2009-06-17 | $37.99 | $96.35 | 8,529,900 | — | — |
| 2009-06-16 | $39.39 | $99.90 | 8,079,000 | — | — |
| 2009-06-15 | $40.56 | $102.87 | 6,112,700 | — | — |
| 2009-06-12 | $41.34 | $104.85 | 6,179,000 | — | — |
| 2009-06-11 | $42.43 | $107.61 | 6,157,500 | — | — |
| 2009-06-10 | $41.80 | $106.01 | 7,991,800 | — | — |
| 2009-06-09 | $44.18 | $112.05 | 5,698,800 | — | — |
| 2009-06-08 | $43.38 | $110.02 | 7,263,700 | — | — |
| 2009-06-05 | $42.02 | $106.57 | 6,803,200 | — | — |
| 2009-06-04 | $43.70 | $110.83 | 7,635,000 | — | — |
| 2009-06-03 | $40.33 | $102.28 | 8,004,000 | — | — |
| 2009-06-02 | $41.87 | $106.19 | 10,658,900 | — | — |
| 2009-06-01 | $44.34 | $112.46 | 8,329,700 | — | — |
| 2009-05-29 | $45.55 | $115.52 | 7,158,300 | — | — |
| 2009-05-28 | $43.66 | $110.73 | 6,977,900 | — | — |
| 2009-05-27 | $41.11 | $104.26 | 8,082,000 | — | — |
| 2009-05-26 | $43.25 | $109.69 | 7,200,500 | — | — |
| 2009-05-22 | $41.18 | $104.44 | 3,938,300 | — | — |
| 2009-05-21 | $41.18 | $104.44 | 7,663,400 | — | — |
| 2009-05-20 | $42.06 | $106.67 | 6,983,000 | — | — |
| 2009-05-19 | $43.26 | $109.72 | 6,223,600 | — | — |
| 2009-05-18 | $44.58 | $113.06 | 8,243,200 | — | — |
| 2009-05-15 | $41.79 | $105.99 | 8,064,400 | — | — |
| 2009-05-14 | $43.12 | $109.36 | 18,105,500 | — | — |
| 2009-05-13 | $42.20 | $107.03 | 9,129,000 | — | — |
| 2009-05-12 | $44.79 | $113.60 | 13,036,700 | — | — |
| 2009-05-11 | $46.68 | $118.39 | 13,681,600 | — | — |
| 2009-05-08 | $53.08 | $134.62 | 21,646,800 | — | — |
| 2009-05-07 | $44.47 | $112.78 | 18,367,400 | — | — |
| 2009-05-06 | $47.46 | $120.37 | 13,395,600 | — | — |
| 2009-05-05 | $42.40 | $107.53 | 6,090,700 | — | — |
| 2009-05-04 | $43.25 | $109.69 | 12,255,300 | — | — |
| 2009-05-01 | $37.82 | $95.92 | 8,997,200 | — | — |
| 2009-04-30 | $39.70 | $100.69 | 9,057,400 | — | — |
| 2009-04-29 | $40.24 | $102.06 | 9,697,600 | — | — |
| 2009-04-28 | $40.45 | $102.59 | 7,053,100 | — | — |
| 2009-04-27 | $41.23 | $104.57 | 7,968,100 | — | — |
| 2009-04-24 | $43.22 | $109.61 | 20,375,100 | — | — |
| 2009-04-23 | $40.93 | $103.81 | 20,396,700 | — | — |
| 2009-04-22 | $38.06 | $96.53 | 15,480,100 | — | — |
| 2009-04-21 | $40.40 | $102.46 | 16,370,100 | — | — |
| 2009-04-20 | $36.88 | $93.54 | 12,753,100 | — | — |
| 2009-04-17 | $41.60 | $105.51 | 15,198,300 | — | — |
| 2009-04-16 | $39.06 | $99.06 | 11,687,600 | — | — |
| 2009-04-15 | $39.13 | $99.24 | 10,707,400 | — | — |
| 2009-04-14 | $36.69 | $93.05 | 12,027,100 | — | — |
| 2009-04-13 | $40.30 | $102.21 | 11,244,200 | — | — |
| 2009-04-09 | $38.48 | $97.59 | 16,855,900 | — | — |
| 2009-04-08 | $31.98 | $81.11 | 7,126,700 | — | — |
| 2009-04-07 | $31.77 | $80.32 | 8,956,600 | — | — |
| 2009-04-06 | $33.81 | $85.48 | 10,142,600 | — | — |
| 2009-04-03 | $35.80 | $90.51 | 11,689,900 | — | — |
| 2009-04-02 | $32.24 | $81.51 | 12,643,700 | — | — |
| 2009-04-01 | $30.50 | $77.11 | 9,044,100 | — | — |
| 2009-03-31 | $29.29 | $74.05 | 11,904,600 | — | — |
| 2009-03-30 | $26.72 | $67.55 | 11,034,400 | — | — |
| 2009-03-27 | $30.32 | $76.66 | 10,955,400 | — | — |
| 2009-03-26 | $31.45 | $79.51 | 11,362,700 | — | — |
| 2009-03-25 | $32.39 | $81.89 | 12,623,200 | — | — |
| 2009-03-24 | $32.32 | $81.71 | 16,380,400 | — | — |
| 2009-03-23 | $32.73 | $82.75 | 15,043,600 | — | — |
| 2009-03-20 | $26.92 | $68.06 | 12,180,300 | — | — |
| 2009-03-19 | $28.67 | $72.48 | 12,477,800 | — | — |
| 2009-03-18 | $31.47 | $79.56 | 16,768,700 | — | — |
| 2009-03-17 | $28.51 | $72.08 | 14,354,600 | — | — |
| 2009-03-16 | $27.32 | $69.07 | 13,519,800 | — | — |
| 2009-03-13 | $28.15 | $71.17 | 14,832,600 | — | — |
| 2009-03-12 | $28.55 | $72.18 | 16,805,400 | — | — |
| 2009-03-11 | $24.80 | $62.70 | 26,137,600 | — | — |
| 2009-03-10 | $24.71 | $62.47 | 20,949,700 | — | — |
| 2009-03-09 | $19.72 | $49.86 | 18,749,600 | — | — |
| 2009-03-06 | $18.51 | $46.80 | 24,905,400 | — | — |
| 2009-03-05 | $20.00 | $50.56 | 17,407,200 | — | — |
| 2009-03-04 | $23.26 | $58.81 | 17,439,800 | — | — |
| 2009-03-03 | $24.82 | $62.75 | 10,813,200 | — | — |
| 2009-03-02 | $26.12 | $66.04 | 11,794,200 | — | — |
| 2009-02-27 | $27.34 | $69.12 | 10,310,900 | — | — |
| 2009-02-26 | $29.74 | $75.19 | 12,372,600 | — | — |
| 2009-02-25 | $29.30 | $74.08 | 15,344,700 | — | — |
| 2009-02-24 | $28.50 | $72.05 | 18,758,300 | — | — |
| 2009-02-23 | $24.61 | $62.22 | 13,451,400 | — | — |
| 2009-02-20 | $23.23 | $58.73 | 17,344,700 | — | — |
| 2009-02-19 | $24.10 | $60.93 | 12,333,000 | — | — |
| 2009-02-18 | $25.60 | $64.72 | 11,216,100 | — | — |
| 2009-02-17 | $26.47 | $66.92 | 13,140,400 | — | — |
| 2009-02-13 | $28.20 | $71.30 | 11,623,100 | — | — |
| 2009-02-12 | $31.07 | $78.55 | 10,710,000 | — | — |
| 2009-02-11 | $32.94 | $83.28 | 8,655,000 | — | — |
| 2009-02-10 | $29.83 | $75.42 | 12,920,400 | — | — |
| 2009-02-09 | $33.51 | $84.72 | 8,174,900 | — | — |
| 2009-02-06 | $32.57 | $82.34 | 10,636,000 | — | — |
| 2009-02-05 | $29.83 | $75.42 | 12,999,200 | — | — |
| 2009-02-04 | $28.83 | $72.89 | 13,863,500 | — | — |
| 2009-02-03 | $29.85 | $75.47 | 27,162,000 | — | — |
| 2009-02-02 | $32.18 | $81.36 | 8,636,300 | — | — |
| 2009-01-30 | $32.52 | $82.22 | 8,853,600 | — | — |
| 2009-01-29 | $34.22 | $86.52 | 8,896,300 | — | — |
| 2009-01-28 | $37.34 | $94.40 | 13,641,900 | — | — |
| 2009-01-27 | $32.15 | $81.28 | 7,923,200 | — | — |
| 2009-01-26 | $30.47 | $77.03 | 9,281,800 | — | — |
| 2009-01-23 | $30.27 | $76.53 | 8,635,700 | — | — |
| 2009-01-22 | $29.62 | $74.89 | 15,005,000 | — | — |
| 2009-01-21 | $30.16 | $76.25 | 35,719,800 | — | — |
| 2009-01-20 | $22.00 | $55.62 | 35,098,600 | — | — |
| 2009-01-16 | $37.54 | $94.91 | 13,488,900 | — | — |
| 2009-01-15 | $41.65 | $105.30 | 8,713,400 | — | — |
| 2009-01-14 | $43.42 | $109.78 | 6,026,800 | — | — |
| 2009-01-13 | $46.02 | $114.68 | 5,965,400 | — | — |
| 2009-01-12 | $45.99 | $114.61 | 10,186,900 | — | — |
| 2009-01-09 | $47.35 | $117.99 | 6,701,600 | — | — |
| 2009-01-08 | $48.95 | $121.98 | 6,230,500 | — | — |
| 2009-01-07 | $48.31 | $120.39 | 6,671,800 | — | — |
| 2009-01-06 | $48.64 | $121.21 | 6,427,000 | — | — |
| 2009-01-05 | $48.10 | $119.86 | 5,028,400 | — | — |
| 2009-01-02 | $48.59 | $121.08 | 4,229,000 | — | — |