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
- 1991-12-13 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 | $46.26 | $51.02 | 7,696,900 | — | — |
| 2009-12-30 | $46.86 | $51.68 | 7,559,300 | — | — |
| 2009-12-29 | $46.65 | $51.45 | 8,834,400 | — | — |
| 2009-12-28 | $46.26 | $51.02 | 7,410,700 | — | — |
| 2009-12-24 | $46.10 | $50.84 | 3,760,100 | — | — |
| 2009-12-23 | $45.95 | $50.68 | 8,751,300 | — | — |
| 2009-12-22 | $45.84 | $50.56 | 9,687,400 | — | — |
| 2009-12-21 | $45.41 | $50.08 | 11,653,500 | — | — |
| 2009-12-18 | $44.57 | $49.16 | 18,465,600 | — | — |
| 2009-12-17 | $44.31 | $48.87 | 9,368,300 | — | — |
| 2009-12-16 | $44.69 | $49.29 | 9,732,900 | — | — |
| 2009-12-15 | $44.88 | $49.50 | 11,314,100 | — | — |
| 2009-12-14 | $44.67 | $49.27 | 11,754,500 | — | — |
| 2009-12-11 | $44.90 | $49.52 | 16,493,100 | — | — |
| 2009-12-10 | $45.56 | $50.25 | 14,892,100 | — | — |
| 2009-12-09 | $44.77 | $49.38 | 11,420,800 | — | — |
| 2009-12-08 | $44.59 | $49.18 | 13,153,600 | — | — |
| 2009-12-07 | $44.89 | $49.51 | 8,485,800 | — | — |
| 2009-12-04 | $45.16 | $49.81 | 14,667,900 | — | — |
| 2009-12-03 | $44.63 | $49.22 | 10,750,100 | — | — |
| 2009-12-02 | $45.06 | $49.70 | 12,581,400 | — | — |
| 2009-12-01 | $45.06 | $49.70 | 14,140,300 | — | — |
| 2009-11-30 | $45.00 | $49.63 | 11,359,600 | — | — |
| 2009-11-27 | $44.99 | $49.62 | 6,171,900 | — | — |
| 2009-11-25 | $45.44 | $50.12 | 8,328,900 | — | — |
| 2009-11-24 | $45.56 | $50.25 | 11,106,300 | — | — |
| 2009-11-23 | $45.55 | $50.24 | 9,401,500 | — | — |
| 2009-11-20 | $45.10 | $49.55 | 12,558,200 | — | — |
| 2009-11-19 | $45.09 | $49.54 | 14,917,900 | — | — |
| 2009-11-18 | $45.49 | $49.98 | 13,170,700 | — | — |
| 2009-11-17 | $45.99 | $50.53 | 10,331,600 | — | — |
| 2009-11-16 | $45.51 | $50.00 | 13,389,700 | — | — |
| 2009-11-13 | $45.77 | $50.29 | 16,408,000 | — | — |
| 2009-11-12 | $44.85 | $49.28 | 14,235,300 | — | — |
| 2009-11-11 | $44.66 | $49.07 | 15,688,700 | — | — |
| 2009-11-10 | $44.35 | $48.73 | 12,513,100 | — | — |
| 2009-11-09 | $44.75 | $49.17 | 17,822,100 | — | — |
| 2009-11-06 | $43.90 | $48.24 | 15,993,400 | — | — |
| 2009-11-05 | $43.85 | $48.18 | 36,536,700 | — | — |
| 2009-11-04 | $41.60 | $45.71 | 24,228,800 | — | — |
| 2009-11-03 | $42.22 | $46.39 | 18,756,500 | — | — |
| 2009-11-02 | $41.81 | $45.94 | 14,658,200 | — | — |
| 2009-10-30 | $41.33 | $45.41 | 21,347,500 | — | — |
| 2009-10-29 | $42.27 | $46.44 | 20,375,900 | — | — |
| 2009-10-28 | $41.63 | $45.74 | 22,598,900 | — | — |
| 2009-10-27 | $41.00 | $45.05 | 15,087,200 | — | — |
| 2009-10-26 | $40.68 | $44.70 | 17,075,000 | — | — |
| 2009-10-23 | $40.70 | $44.72 | 16,368,300 | — | — |
| 2009-10-22 | $41.08 | $45.14 | 25,352,700 | — | — |
| 2009-10-21 | $41.41 | $45.50 | 17,578,200 | — | — |
| 2009-10-20 | $41.31 | $45.39 | 17,423,000 | — | — |
| 2009-10-19 | $42.06 | $46.21 | 13,123,100 | — | — |
| 2009-10-16 | $41.96 | $46.10 | 22,745,600 | — | — |
| 2009-10-15 | $42.45 | $46.64 | 15,883,200 | — | — |
| 2009-10-14 | $42.23 | $46.40 | 23,035,100 | — | — |
| 2009-10-13 | $41.29 | $45.37 | 15,438,400 | — | — |
| 2009-10-12 | $41.54 | $45.64 | 13,729,700 | — | — |
| 2009-10-09 | $41.70 | $45.82 | 34,598,100 | — | — |
| 2009-10-08 | $41.45 | $45.54 | 24,421,700 | — | — |
| 2009-10-07 | $42.18 | $46.35 | 15,330,100 | — | — |
| 2009-10-06 | $42.62 | $46.83 | 24,579,800 | — | — |
| 2009-10-05 | $41.94 | $46.08 | 17,797,200 | — | — |
| 2009-10-02 | $41.44 | $45.53 | 34,710,100 | — | — |
| 2009-10-01 | $42.70 | $46.92 | 31,958,800 | — | — |
| 2009-09-30 | $44.98 | $49.42 | 20,262,600 | — | — |
| 2009-09-29 | $45.50 | $49.99 | 15,807,800 | — | — |
| 2009-09-28 | $45.97 | $50.51 | 18,495,300 | — | — |
| 2009-09-25 | $44.70 | $49.11 | 19,489,800 | — | — |
| 2009-09-24 | $44.66 | $49.07 | 19,006,700 | — | — |
| 2009-09-23 | $44.23 | $48.60 | 17,875,800 | — | — |
| 2009-09-22 | $44.59 | $48.99 | 14,733,400 | — | — |
| 2009-09-21 | $44.87 | $49.30 | 14,616,500 | — | — |
| 2009-09-18 | $44.46 | $48.85 | 30,873,500 | — | — |
| 2009-09-17 | $45.02 | $49.47 | 17,542,300 | — | — |
| 2009-09-16 | $45.71 | $50.22 | 20,764,900 | — | — |
| 2009-09-15 | $45.75 | $50.27 | 15,419,600 | — | — |
| 2009-09-14 | $46.23 | $50.80 | 11,977,800 | — | — |
| 2009-09-11 | $46.61 | $51.21 | 10,466,300 | — | — |
| 2009-09-10 | $46.65 | $51.26 | 14,269,700 | — | — |
| 2009-09-09 | $46.22 | $50.78 | 22,253,000 | — | — |
| 2009-09-08 | $46.02 | $50.56 | 15,377,600 | — | — |
| 2009-09-04 | $45.72 | $50.23 | 14,684,900 | — | — |
| 2009-09-03 | $45.02 | $49.47 | 31,352,700 | — | — |
| 2009-09-02 | $45.42 | $49.91 | 14,383,600 | — | — |
| 2009-09-01 | $45.35 | $49.83 | 19,279,500 | — | — |
| 2009-08-31 | $46.42 | $51.00 | 15,871,600 | — | — |
| 2009-08-28 | $47.22 | $51.88 | 11,981,100 | — | — |
| 2009-08-27 | $47.25 | $51.92 | 10,719,700 | — | — |
| 2009-08-26 | $47.53 | $52.22 | 14,478,300 | — | — |
| 2009-08-25 | $46.99 | $51.44 | 21,489,900 | — | — |
| 2009-08-24 | $47.41 | $51.90 | 11,622,100 | — | — |
| 2009-08-21 | $47.29 | $51.77 | 20,702,400 | — | — |
| 2009-08-20 | $47.09 | $51.55 | 18,917,400 | — | — |
| 2009-08-19 | $45.72 | $50.05 | 11,224,100 | — | — |
| 2009-08-18 | $45.15 | $49.43 | 14,128,300 | — | — |
| 2009-08-17 | $44.95 | $49.21 | 13,715,200 | — | — |
| 2009-08-14 | $46.13 | $50.50 | 11,838,100 | — | — |
| 2009-08-13 | $46.58 | $50.99 | 11,200,300 | — | — |
| 2009-08-12 | $46.37 | $50.76 | 15,555,500 | — | — |
| 2009-08-11 | $45.40 | $49.70 | 14,612,400 | — | — |
| 2009-08-10 | $45.74 | $50.07 | 9,914,700 | — | — |
| 2009-08-07 | $45.97 | $50.33 | 11,958,300 | — | — |
| 2009-08-06 | $45.60 | $49.92 | 11,257,800 | — | — |
| 2009-08-05 | $45.81 | $50.15 | 12,777,800 | — | — |
| 2009-08-04 | $46.31 | $50.70 | 13,239,600 | — | — |
| 2009-08-03 | $46.97 | $51.42 | 11,902,600 | — | — |
| 2009-07-31 | $46.21 | $50.59 | 13,433,700 | — | — |
| 2009-07-30 | $46.52 | $50.93 | 15,013,700 | — | — |
| 2009-07-29 | $46.25 | $50.63 | 11,081,000 | — | — |
| 2009-07-28 | $46.36 | $50.75 | 15,059,600 | — | — |
| 2009-07-27 | $46.48 | $50.89 | 15,153,300 | — | — |
| 2009-07-24 | $47.35 | $51.84 | 13,586,600 | — | — |
| 2009-07-23 | $47.40 | $51.89 | 40,704,900 | — | — |
| 2009-07-22 | $48.45 | $53.04 | 25,564,800 | — | — |
| 2009-07-21 | $47.98 | $52.53 | 21,631,600 | — | — |
| 2009-07-20 | $47.03 | $51.49 | 18,371,700 | — | — |
| 2009-07-17 | $47.40 | $51.89 | 23,154,400 | — | — |
| 2009-07-16 | $46.72 | $51.15 | 17,450,900 | — | — |
| 2009-07-15 | $46.06 | $50.43 | 19,696,300 | — | — |
| 2009-07-14 | $44.65 | $48.88 | 11,370,300 | — | — |
| 2009-07-13 | $44.31 | $48.51 | 15,653,400 | — | — |
| 2009-07-10 | $43.44 | $47.56 | 10,338,700 | — | — |
| 2009-07-09 | $43.06 | $47.14 | 15,676,200 | — | — |
| 2009-07-08 | $43.55 | $47.68 | 16,496,200 | — | — |
| 2009-07-07 | $43.68 | $47.82 | 19,433,000 | — | — |
| 2009-07-06 | $45.20 | $49.48 | 16,580,700 | — | — |
| 2009-07-02 | $44.68 | $48.91 | 12,659,400 | — | — |
| 2009-07-01 | $45.16 | $49.44 | 12,686,700 | — | — |
| 2009-06-30 | $45.20 | $49.48 | 16,604,900 | — | — |
| 2009-06-29 | $46.09 | $50.46 | 12,572,300 | — | — |
| 2009-06-26 | $46.19 | $50.57 | 18,394,600 | — | — |
| 2009-06-25 | $46.34 | $50.73 | 18,790,400 | — | — |
| 2009-06-24 | $45.27 | $49.56 | 19,722,300 | — | — |
| 2009-06-23 | $44.49 | $48.71 | 21,305,900 | — | — |
| 2009-06-22 | $44.40 | $48.61 | 19,886,300 | — | — |
| 2009-06-19 | $46.00 | $50.36 | 22,336,800 | — | — |
| 2009-06-18 | $45.28 | $49.57 | 18,875,000 | — | — |
| 2009-06-17 | $45.09 | $49.36 | 27,049,800 | — | — |
| 2009-06-16 | $43.45 | $47.57 | 17,871,200 | — | — |
| 2009-06-15 | $44.31 | $48.51 | 19,721,800 | — | — |
| 2009-06-12 | $46.05 | $50.41 | 13,901,200 | — | — |
| 2009-06-11 | $45.98 | $50.34 | 25,319,500 | — | — |
| 2009-06-10 | $46.07 | $50.44 | 13,687,600 | — | — |
| 2009-06-09 | $46.03 | $50.39 | 14,891,200 | — | — |
| 2009-06-08 | $45.37 | $49.67 | 12,900,300 | — | — |
| 2009-06-05 | $45.40 | $49.70 | 16,203,400 | — | — |
| 2009-06-04 | $45.29 | $49.58 | 20,563,200 | — | — |
| 2009-06-03 | $43.58 | $47.71 | 22,991,000 | — | — |
| 2009-06-02 | $43.91 | $48.07 | 13,659,700 | — | — |
| 2009-06-01 | $44.40 | $48.61 | 17,425,400 | — | — |
| 2009-05-29 | $43.59 | $47.72 | 15,805,100 | — | — |
| 2009-05-28 | $42.95 | $47.02 | 13,887,800 | — | — |
| 2009-05-27 | $42.43 | $46.45 | 21,180,500 | — | — |
| 2009-05-26 | $43.29 | $47.21 | 20,202,000 | — | — |
| 2009-05-22 | $41.31 | $45.05 | 11,479,000 | — | — |
| 2009-05-21 | $41.69 | $45.46 | 16,613,600 | — | — |
| 2009-05-20 | $42.57 | $46.42 | 14,100,000 | — | — |
| 2009-05-19 | $42.34 | $46.17 | 14,572,400 | — | — |
| 2009-05-18 | $41.99 | $45.79 | 16,000,800 | — | — |
| 2009-05-15 | $40.72 | $44.40 | 14,971,800 | — | — |
| 2009-05-14 | $40.53 | $44.20 | 13,919,400 | — | — |
| 2009-05-13 | $39.92 | $43.53 | 19,149,500 | — | — |
| 2009-05-12 | $40.93 | $44.63 | 16,794,600 | — | — |
| 2009-05-11 | $41.92 | $45.71 | 12,694,800 | — | — |
| 2009-05-08 | $41.79 | $45.57 | 19,262,800 | — | — |
| 2009-05-07 | $42.34 | $46.17 | 19,988,700 | — | — |
| 2009-05-06 | $43.73 | $47.69 | 16,793,600 | — | — |
| 2009-05-05 | $43.49 | $47.42 | 15,643,800 | — | — |
| 2009-05-04 | $43.35 | $47.27 | 16,111,500 | — | — |
| 2009-05-01 | $42.66 | $46.52 | 14,351,600 | — | — |
| 2009-04-30 | $42.32 | $46.15 | 22,733,500 | — | — |
| 2009-04-29 | $43.08 | $46.98 | 17,932,600 | — | — |
| 2009-04-28 | $42.24 | $46.06 | 17,556,000 | — | — |
| 2009-04-27 | $43.17 | $47.08 | 38,182,100 | — | — |
| 2009-04-24 | $41.36 | $45.10 | 18,937,200 | — | — |
| 2009-04-23 | $40.73 | $44.42 | 22,301,000 | — | — |
| 2009-04-22 | $40.12 | $43.75 | 24,932,500 | — | — |
| 2009-04-21 | $40.27 | $43.91 | 18,350,600 | — | — |
| 2009-04-20 | $39.63 | $43.22 | 18,013,500 | — | — |
| 2009-04-17 | $40.98 | $44.69 | 20,677,000 | — | — |
| 2009-04-16 | $41.64 | $45.41 | 19,057,100 | — | — |
| 2009-04-15 | $40.90 | $44.60 | 15,440,100 | — | — |
| 2009-04-14 | $40.80 | $44.49 | 15,840,400 | — | — |
| 2009-04-13 | $40.88 | $44.58 | 13,082,000 | — | — |
| 2009-04-09 | $41.65 | $45.42 | 21,033,400 | — | — |
| 2009-04-08 | $40.22 | $43.86 | 16,422,300 | — | — |
| 2009-04-07 | $39.36 | $42.92 | 16,011,600 | — | — |
| 2009-04-06 | $40.66 | $44.34 | 16,877,900 | — | — |
| 2009-04-03 | $41.19 | $44.92 | 18,373,700 | — | — |
| 2009-04-02 | $41.31 | $45.05 | 34,497,000 | — | — |
| 2009-04-01 | $39.68 | $43.27 | 20,333,000 | — | — |
| 2009-03-31 | $38.91 | $42.43 | 27,691,200 | — | — |
| 2009-03-30 | $37.87 | $41.30 | 18,252,500 | — | — |
| 2009-03-27 | $38.94 | $42.46 | 15,805,000 | — | — |
| 2009-03-26 | $39.54 | $43.12 | 23,676,300 | — | — |
| 2009-03-25 | $38.50 | $41.98 | 24,416,600 | — | — |
| 2009-03-24 | $38.03 | $41.47 | 18,068,600 | — | — |
| 2009-03-23 | $38.82 | $42.33 | 22,472,300 | — | — |
| 2009-03-20 | $37.06 | $40.41 | 27,983,000 | — | — |
| 2009-03-19 | $37.64 | $41.05 | 25,166,300 | — | — |
| 2009-03-18 | $37.95 | $41.38 | 26,388,400 | — | — |
| 2009-03-17 | $37.31 | $40.69 | 20,393,000 | — | — |
| 2009-03-16 | $35.84 | $39.08 | 15,483,800 | — | — |
| 2009-03-13 | $36.75 | $40.07 | 17,724,000 | — | — |
| 2009-03-12 | $36.79 | $40.12 | 27,304,400 | — | — |
| 2009-03-11 | $35.35 | $38.55 | 23,658,500 | — | — |
| 2009-03-10 | $35.36 | $38.56 | 33,440,400 | — | — |
| 2009-03-09 | $33.00 | $35.99 | 22,845,300 | — | — |
| 2009-03-06 | $33.63 | $36.67 | 33,408,800 | — | — |
| 2009-03-05 | $34.63 | $37.76 | 27,301,300 | — | — |
| 2009-03-04 | $34.74 | $37.88 | 25,827,000 | — | — |
| 2009-03-03 | $33.45 | $36.48 | 24,766,800 | — | — |
| 2009-03-02 | $32.79 | $35.76 | 22,922,500 | — | — |
| 2009-02-27 | $33.43 | $36.45 | 25,019,800 | — | — |
| 2009-02-26 | $33.66 | $36.71 | 24,745,800 | — | — |
| 2009-02-25 | $33.93 | $37.00 | 21,050,600 | — | — |
| 2009-02-24 | $34.49 | $37.44 | 25,690,400 | — | — |
| 2009-02-23 | $32.78 | $35.58 | 20,273,700 | — | — |
| 2009-02-20 | $34.07 | $36.98 | 22,740,400 | — | — |
| 2009-02-19 | $33.84 | $36.73 | 20,371,600 | — | — |
| 2009-02-18 | $34.32 | $37.25 | 23,205,400 | — | — |
| 2009-02-17 | $34.72 | $37.69 | 22,286,800 | — | — |
| 2009-02-13 | $35.68 | $38.73 | 18,238,700 | — | — |
| 2009-02-12 | $35.54 | $38.58 | 26,075,000 | — | — |
| 2009-02-11 | $34.61 | $37.57 | 21,463,000 | — | — |
| 2009-02-10 | $35.02 | $38.01 | 24,623,000 | — | — |
| 2009-02-09 | $36.65 | $39.78 | 16,853,600 | — | — |
| 2009-02-06 | $36.32 | $39.42 | 27,404,600 | — | — |
| 2009-02-05 | $35.04 | $38.03 | 30,422,000 | — | — |
| 2009-02-04 | $33.83 | $36.72 | 20,389,700 | — | — |
| 2009-02-03 | $34.22 | $37.14 | 32,477,900 | — | — |
| 2009-02-02 | $35.29 | $38.30 | 18,521,700 | — | — |
| 2009-01-30 | $34.55 | $37.50 | 20,790,900 | — | — |
| 2009-01-29 | $35.13 | $38.13 | 40,280,000 | — | — |
| 2009-01-28 | $36.82 | $39.97 | 30,818,500 | — | — |
| 2009-01-27 | $35.63 | $38.67 | 24,662,800 | — | — |
| 2009-01-26 | $36.58 | $39.70 | 22,296,100 | — | — |
| 2009-01-23 | $36.57 | $39.69 | 24,189,900 | — | — |
| 2009-01-22 | $36.06 | $39.14 | 27,819,500 | — | — |
| 2009-01-21 | $35.87 | $38.93 | 20,421,800 | — | — |
| 2009-01-20 | $34.14 | $37.06 | 21,074,100 | — | — |
| 2009-01-16 | $36.02 | $39.10 | 29,298,500 | — | — |
| 2009-01-15 | $34.80 | $37.77 | 22,940,100 | — | — |
| 2009-01-14 | $33.76 | $36.64 | 15,782,900 | — | — |
| 2009-01-13 | $35.14 | $38.14 | 16,203,600 | — | — |
| 2009-01-12 | $34.86 | $37.84 | 13,900,700 | — | — |
| 2009-01-09 | $35.00 | $37.99 | 15,970,000 | — | — |
| 2009-01-08 | $35.28 | $38.29 | 16,352,300 | — | — |
| 2009-01-07 | $35.55 | $38.59 | 16,718,900 | — | — |
| 2009-01-06 | $37.15 | $40.32 | 16,507,800 | — | — |
| 2009-01-05 | $36.45 | $39.56 | 16,601,600 | — | — |
| 2009-01-02 | $37.05 | $40.21 | 14,756,600 | — | — |