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
- 1990-06-28 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 | $53.85 | $118.50 | 828,000 | — | — |
| 2009-12-30 | $54.62 | $120.20 | 1,256,400 | — | — |
| 2009-12-29 | $54.00 | $118.84 | 1,634,000 | — | — |
| 2009-12-28 | $53.37 | $117.43 | 1,170,800 | — | — |
| 2009-12-24 | $53.81 | $118.40 | 711,600 | — | — |
| 2009-12-23 | $52.96 | $116.55 | 2,288,400 | — | — |
| 2009-12-22 | $51.95 | $114.32 | 1,852,800 | — | — |
| 2009-12-21 | $51.04 | $112.32 | 2,568,800 | — | — |
| 2009-12-18 | $50.94 | $112.09 | 2,162,400 | — | — |
| 2009-12-17 | $50.65 | $111.46 | 3,018,000 | — | — |
| 2009-12-16 | $52.22 | $114.92 | 3,650,000 | — | — |
| 2009-12-15 | $51.01 | $112.25 | 3,161,200 | — | — |
| 2009-12-14 | $52.48 | $115.49 | 3,100,000 | — | — |
| 2009-12-11 | $50.96 | $112.13 | 1,976,000 | — | — |
| 2009-12-10 | $50.63 | $111.41 | 3,106,800 | — | — |
| 2009-12-09 | $51.42 | $113.16 | 2,477,200 | — | — |
| 2009-12-08 | $50.14 | $110.33 | 3,074,000 | — | — |
| 2009-12-07 | $51.85 | $114.11 | 2,280,000 | — | — |
| 2009-12-04 | $51.97 | $114.38 | 4,021,200 | — | — |
| 2009-12-03 | $52.55 | $115.64 | 3,578,000 | — | — |
| 2009-12-02 | $54.97 | $120.97 | 3,567,200 | — | — |
| 2009-12-01 | $52.92 | $116.47 | 2,495,600 | — | — |
| 2009-11-30 | $51.03 | $112.29 | 3,134,800 | — | — |
| 2009-11-27 | $51.12 | $112.49 | 2,558,400 | — | — |
| 2009-11-25 | $52.58 | $115.71 | 4,199,200 | — | — |
| 2009-11-24 | $52.47 | $115.46 | 6,374,400 | — | — |
| 2009-11-23 | $53.47 | $117.66 | 3,131,200 | — | — |
| 2009-11-20 | $52.97 | $116.58 | 3,465,600 | — | — |
| 2009-11-19 | $53.46 | $117.65 | 3,433,600 | — | — |
| 2009-11-18 | $55.00 | $121.03 | 3,276,000 | — | — |
| 2009-11-17 | $55.44 | $122.00 | 3,042,000 | — | — |
| 2009-11-16 | $55.20 | $121.47 | 4,873,200 | — | — |
| 2009-11-13 | $52.51 | $115.56 | 4,415,200 | — | — |
| 2009-11-12 | $50.70 | $111.57 | 3,130,400 | — | — |
| 2009-11-11 | $52.16 | $114.79 | 2,836,800 | — | — |
| 2009-11-10 | $51.54 | $113.43 | 3,505,200 | — | — |
| 2009-11-09 | $51.18 | $112.63 | 3,783,600 | — | — |
| 2009-11-06 | $48.33 | $106.36 | 3,496,000 | — | — |
| 2009-11-05 | $47.64 | $104.84 | 2,068,400 | — | — |
| 2009-11-04 | $46.81 | $103.00 | 2,788,000 | — | — |
| 2009-11-03 | $46.43 | $102.17 | 3,381,200 | — | — |
| 2009-11-02 | $45.57 | $100.28 | 3,747,200 | — | — |
| 2009-10-30 | $44.51 | $97.94 | 3,789,200 | — | — |
| 2009-10-29 | $46.38 | $102.07 | 3,716,000 | — | — |
| 2009-10-28 | $43.58 | $95.89 | 6,054,400 | — | — |
| 2009-10-27 | $46.55 | $102.44 | 3,894,800 | — | — |
| 2009-10-26 | $48.03 | $105.69 | 3,840,800 | — | — |
| 2009-10-23 | $48.80 | $107.39 | 3,338,800 | — | — |
| 2009-10-22 | $49.56 | $109.07 | 3,103,200 | — | — |
| 2009-10-21 | $49.36 | $108.61 | 4,095,200 | — | — |
| 2009-10-20 | $48.56 | $106.86 | 3,320,400 | — | — |
| 2009-10-19 | $49.07 | $107.98 | 2,833,200 | — | — |
| 2009-10-16 | $47.81 | $105.22 | 2,719,600 | — | — |
| 2009-10-15 | $48.49 | $106.70 | 2,924,800 | — | — |
| 2009-10-14 | $48.35 | $106.40 | 4,384,000 | — | — |
| 2009-10-13 | $45.62 | $100.39 | 3,522,000 | — | — |
| 2009-10-12 | $45.31 | $99.71 | 2,558,800 | — | — |
| 2009-10-09 | $45.65 | $100.47 | 2,467,200 | — | — |
| 2009-10-08 | $45.63 | $100.41 | 4,112,800 | — | — |
| 2009-10-07 | $44.05 | $96.94 | 3,087,600 | — | — |
| 2009-10-06 | $43.51 | $95.74 | 4,400,000 | — | — |
| 2009-10-05 | $41.67 | $91.70 | 2,696,400 | — | — |
| 2009-10-02 | $40.22 | $88.51 | 4,097,200 | — | — |
| 2009-10-01 | $40.87 | $89.94 | 2,611,200 | — | — |
| 2009-09-30 | $42.57 | $93.68 | 3,156,800 | — | — |
| 2009-09-29 | $42.94 | $94.49 | 2,554,400 | — | — |
| 2009-09-28 | $42.85 | $94.30 | 1,961,600 | — | — |
| 2009-09-25 | $41.97 | $92.36 | 2,656,800 | — | — |
| 2009-09-24 | $42.78 | $94.14 | 3,788,400 | — | — |
| 2009-09-23 | $44.10 | $97.05 | 2,719,600 | — | — |
| 2009-09-22 | $44.79 | $98.55 | 2,397,600 | — | — |
| 2009-09-21 | $43.56 | $95.85 | 3,283,200 | — | — |
| 2009-09-18 | $44.76 | $98.50 | 3,948,800 | — | — |
| 2009-09-17 | $45.03 | $99.08 | 3,414,800 | — | — |
| 2009-09-16 | $45.66 | $100.47 | 4,520,400 | — | — |
| 2009-09-15 | $44.19 | $97.24 | 2,853,600 | — | — |
| 2009-09-14 | $43.39 | $95.49 | 1,982,800 | — | — |
| 2009-09-11 | $43.57 | $95.89 | 2,686,000 | — | — |
| 2009-09-10 | $43.05 | $94.74 | 2,389,600 | — | — |
| 2009-09-09 | $41.88 | $92.16 | 3,426,000 | — | — |
| 2009-09-08 | $41.88 | $92.17 | 3,049,600 | — | — |
| 2009-09-04 | $39.96 | $87.94 | 2,359,600 | — | — |
| 2009-09-03 | $39.08 | $86.00 | 2,890,000 | — | — |
| 2009-09-02 | $37.74 | $83.04 | 3,584,000 | — | — |
| 2009-09-01 | $38.09 | $83.83 | 3,835,200 | — | — |
| 2009-08-31 | $38.79 | $85.36 | 1,764,000 | — | — |
| 2009-08-28 | $39.54 | $87.01 | 2,666,000 | — | — |
| 2009-08-27 | $39.34 | $86.57 | 2,936,000 | — | — |
| 2009-08-26 | $39.26 | $86.40 | 4,832,800 | — | — |
| 2009-08-25 | $40.39 | $88.88 | 3,644,000 | — | — |
| 2009-08-24 | $40.63 | $89.40 | 2,650,800 | — | — |
| 2009-08-21 | $39.81 | $87.61 | 2,977,600 | — | — |
| 2009-08-20 | $38.47 | $84.65 | 3,049,600 | — | — |
| 2009-08-19 | $38.74 | $85.26 | 2,523,600 | — | — |
| 2009-08-18 | $38.28 | $84.23 | 2,583,200 | — | — |
| 2009-08-17 | $37.10 | $81.64 | 3,828,000 | — | — |
| 2009-08-14 | $39.57 | $87.08 | 2,841,200 | — | — |
| 2009-08-13 | $40.71 | $89.58 | 4,361,600 | — | — |
| 2009-08-12 | $38.96 | $85.73 | 3,569,200 | — | — |
| 2009-08-11 | $38.74 | $85.25 | 2,906,800 | — | — |
| 2009-08-10 | $38.88 | $85.56 | 3,743,200 | — | — |
| 2009-08-07 | $40.93 | $90.06 | 3,988,800 | — | — |
| 2009-08-06 | $41.67 | $91.70 | 3,109,600 | — | — |
| 2009-08-05 | $43.34 | $95.38 | 3,084,000 | — | — |
| 2009-08-04 | $43.50 | $95.72 | 3,705,600 | — | — |
| 2009-08-03 | $44.58 | $98.10 | 3,594,000 | — | — |
| 2009-07-31 | $41.90 | $92.19 | 3,375,600 | — | — |
| 2009-07-30 | $40.38 | $88.87 | 4,193,600 | — | — |
| 2009-07-29 | $38.02 | $83.67 | 2,980,400 | — | — |
| 2009-07-28 | $39.21 | $86.29 | 4,371,200 | — | — |
| 2009-07-27 | $40.62 | $89.38 | 4,215,200 | — | — |
| 2009-07-24 | $40.38 | $88.85 | 3,150,400 | — | — |
| 2009-07-23 | $39.84 | $87.67 | 4,348,400 | — | — |
| 2009-07-22 | $38.41 | $84.52 | 5,052,800 | — | — |
| 2009-07-21 | $37.48 | $82.48 | 4,812,400 | — | — |
| 2009-07-20 | $37.93 | $83.46 | 6,319,600 | — | — |
| 2009-07-17 | $36.30 | $79.89 | 4,399,600 | — | — |
| 2009-07-16 | $35.31 | $77.71 | 3,323,600 | — | — |
| 2009-07-15 | $34.74 | $76.45 | 4,042,000 | — | — |
| 2009-07-14 | $33.03 | $72.67 | 3,047,600 | — | — |
| 2009-07-13 | $32.20 | $70.86 | 2,690,800 | — | — |
| 2009-07-10 | $31.14 | $68.53 | 4,115,600 | — | — |
| 2009-07-09 | $32.03 | $70.49 | 4,570,800 | — | — |
| 2009-07-08 | $31.42 | $69.14 | 7,125,200 | — | — |
| 2009-07-07 | $36.82 | $68.47 | 6,800,400 | — | — |
| 2009-07-06 | $37.06 | $68.91 | 7,238,800 | — | — |
| 2009-07-02 | $39.62 | $73.68 | 3,858,800 | — | — |
| 2009-07-01 | $40.99 | $76.23 | 2,399,600 | — | — |
| 2009-06-30 | $40.97 | $76.18 | 2,157,600 | — | — |
| 2009-06-29 | $42.24 | $78.54 | 3,503,600 | — | — |
| 2009-06-26 | $41.07 | $76.37 | 3,478,000 | — | — |
| 2009-06-25 | $41.45 | $77.08 | 2,837,200 | — | — |
| 2009-06-24 | $40.72 | $75.73 | 2,808,400 | — | — |
| 2009-06-23 | $39.75 | $73.92 | 3,944,800 | — | — |
| 2009-06-22 | $38.20 | $71.03 | 4,204,800 | — | — |
| 2009-06-19 | $41.95 | $78.00 | 5,886,400 | — | — |
| 2009-06-18 | $40.13 | $74.63 | 6,674,000 | — | — |
| 2009-06-17 | $42.61 | $79.24 | 7,248,800 | — | — |
| 2009-06-16 | $45.39 | $84.40 | 4,896,800 | — | — |
| 2009-06-15 | $47.81 | $88.91 | 3,825,200 | — | — |
| 2009-06-12 | $51.11 | $95.04 | 3,682,000 | — | — |
| 2009-06-11 | $53.13 | $98.78 | 3,114,800 | — | — |
| 2009-06-10 | $51.61 | $95.97 | 6,745,200 | — | — |
| 2009-06-09 | $48.81 | $90.77 | 3,666,800 | — | — |
| 2009-06-08 | $47.50 | $88.32 | 4,505,600 | — | — |
| 2009-06-05 | $48.44 | $90.07 | 12,574,400 | — | — |
| 2009-06-04 | $45.67 | $84.92 | 12,245,200 | — | — |
| 2009-06-03 | $47.40 | $88.15 | 3,875,600 | — | — |
| 2009-06-02 | $50.40 | $93.71 | 3,356,400 | — | — |
| 2009-06-01 | $49.16 | $91.41 | 3,936,400 | — | — |
| 2009-05-29 | $45.36 | $84.35 | 3,582,800 | — | — |
| 2009-05-28 | $44.17 | $82.14 | 3,816,400 | — | — |
| 2009-05-27 | $42.60 | $79.21 | 3,477,200 | — | — |
| 2009-05-26 | $44.20 | $82.18 | 3,672,400 | — | — |
| 2009-05-22 | $43.46 | $80.81 | 3,566,400 | — | — |
| 2009-05-21 | $42.55 | $79.13 | 5,335,600 | — | — |
| 2009-05-20 | $43.78 | $81.41 | 4,842,400 | — | — |
| 2009-05-19 | $42.10 | $78.28 | 4,781,600 | — | — |
| 2009-05-18 | $42.04 | $78.16 | 4,630,000 | — | — |
| 2009-05-15 | $39.75 | $73.92 | 4,887,200 | — | — |
| 2009-05-14 | $39.86 | $74.12 | 5,206,000 | — | — |
| 2009-05-13 | $37.73 | $70.16 | 7,324,800 | — | — |
| 2009-05-12 | $41.55 | $77.26 | 10,271,200 | — | — |
| 2009-05-11 | $45.36 | $84.34 | 3,848,800 | — | — |
| 2009-05-08 | $46.49 | $86.45 | 3,979,600 | — | — |
| 2009-05-07 | $45.30 | $84.23 | 4,366,800 | — | — |
| 2009-05-06 | $45.92 | $85.38 | 4,847,200 | — | — |
| 2009-05-05 | $44.47 | $82.68 | 4,286,400 | — | — |
| 2009-05-04 | $45.35 | $84.32 | 3,634,800 | — | — |
| 2009-05-01 | $43.00 | $79.96 | 3,158,400 | — | — |
| 2009-04-30 | $40.74 | $75.75 | 4,009,200 | — | — |
| 2009-04-29 | $39.49 | $73.44 | 3,078,400 | — | — |
| 2009-04-28 | $36.76 | $68.35 | 2,877,200 | — | — |
| 2009-04-27 | $38.97 | $72.45 | 2,983,600 | — | — |
| 2009-04-24 | $39.24 | $72.96 | 3,360,400 | — | — |
| 2009-04-23 | $38.49 | $71.58 | 5,101,600 | — | — |
| 2009-04-22 | $35.78 | $66.54 | 5,507,600 | — | — |
| 2009-04-21 | $34.04 | $63.29 | 4,470,000 | — | — |
| 2009-04-20 | $32.50 | $60.44 | 4,219,200 | — | — |
| 2009-04-17 | $36.10 | $67.13 | 4,186,400 | — | — |
| 2009-04-16 | $37.36 | $69.47 | 3,520,800 | — | — |
| 2009-04-15 | $35.84 | $66.64 | 3,443,600 | — | — |
| 2009-04-14 | $36.46 | $67.79 | 3,579,200 | — | — |
| 2009-04-13 | $36.25 | $67.41 | 2,482,000 | — | — |
| 2009-04-09 | $34.88 | $64.85 | 3,092,000 | — | — |
| 2009-04-08 | $33.12 | $61.58 | 2,736,000 | — | — |
| 2009-04-07 | $31.67 | $58.88 | 4,964,000 | — | — |
| 2009-04-06 | $33.18 | $61.70 | 6,314,800 | — | — |
| 2009-04-03 | $37.36 | $69.47 | 4,112,000 | — | — |
| 2009-04-02 | $36.72 | $68.27 | 3,644,000 | — | — |
| 2009-04-01 | $34.53 | $64.21 | 3,543,200 | — | — |
| 2009-03-31 | $33.51 | $62.32 | 3,417,200 | — | — |
| 2009-03-30 | $33.25 | $61.83 | 4,100,800 | — | — |
| 2009-03-27 | $35.29 | $65.61 | 4,556,000 | — | — |
| 2009-03-26 | $34.81 | $64.72 | 6,345,600 | — | — |
| 2009-03-25 | $32.12 | $59.73 | 4,635,200 | — | — |
| 2009-03-24 | $32.50 | $60.43 | 5,567,600 | — | — |
| 2009-03-23 | $33.20 | $61.73 | 5,800,400 | — | — |
| 2009-03-20 | $28.53 | $53.04 | 2,542,000 | — | — |
| 2009-03-19 | $28.58 | $53.14 | 5,500,400 | — | — |
| 2009-03-18 | $27.50 | $51.13 | 6,026,400 | — | — |
| 2009-03-17 | $28.15 | $52.33 | 5,180,000 | — | — |
| 2009-03-16 | $29.10 | $54.11 | 4,262,800 | — | — |
| 2009-03-13 | $29.50 | $54.86 | 4,236,800 | — | — |
| 2009-03-12 | $29.45 | $54.76 | 4,272,800 | — | — |
| 2009-03-11 | $28.46 | $52.92 | 5,692,400 | — | — |
| 2009-03-10 | $27.23 | $50.62 | 3,982,000 | — | — |
| 2009-03-09 | $24.04 | $44.69 | 2,943,200 | — | — |
| 2009-03-06 | $25.61 | $47.63 | 3,939,600 | — | — |
| 2009-03-05 | $24.24 | $45.06 | 3,514,000 | — | — |
| 2009-03-04 | $25.75 | $47.88 | 4,926,800 | — | — |
| 2009-03-03 | $23.17 | $43.08 | 3,768,800 | — | — |
| 2009-03-02 | $22.98 | $42.73 | 3,554,000 | — | — |
| 2009-02-27 | $25.50 | $47.42 | 2,445,200 | — | — |
| 2009-02-26 | $26.23 | $48.76 | 3,774,800 | — | — |
| 2009-02-25 | $25.52 | $47.46 | 3,934,800 | — | — |
| 2009-02-24 | $26.61 | $49.47 | 3,011,200 | — | — |
| 2009-02-23 | $25.10 | $46.67 | 4,441,200 | — | — |
| 2009-02-20 | $26.48 | $49.24 | 5,984,000 | — | — |
| 2009-02-19 | $27.65 | $51.42 | 5,544,400 | — | — |
| 2009-02-18 | $26.85 | $49.93 | 3,914,400 | — | — |
| 2009-02-17 | $26.36 | $47.76 | 3,525,600 | — | — |
| 2009-02-13 | $28.43 | $51.50 | 4,029,600 | — | — |
| 2009-02-12 | $27.97 | $50.67 | 5,207,200 | — | — |
| 2009-02-11 | $28.20 | $51.08 | 4,238,000 | — | — |
| 2009-02-10 | $26.84 | $48.63 | 6,990,400 | — | — |
| 2009-02-09 | $28.09 | $50.89 | 7,233,600 | — | — |
| 2009-02-06 | $30.34 | $54.96 | 9,737,600 | — | — |
| 2009-02-05 | $27.25 | $49.37 | 5,420,000 | — | — |
| 2009-02-04 | $26.36 | $47.74 | 9,317,600 | — | — |
| 2009-02-03 | $24.36 | $44.13 | 7,736,800 | — | — |
| 2009-02-02 | $22.52 | $40.79 | 6,348,400 | — | — |
| 2009-01-30 | $21.69 | $39.29 | 5,882,800 | — | — |
| 2009-01-29 | $22.50 | $40.75 | 6,548,000 | — | — |
| 2009-01-28 | $22.68 | $41.09 | 7,082,400 | — | — |
| 2009-01-27 | $23.13 | $41.89 | 4,559,600 | — | — |
| 2009-01-26 | $22.13 | $40.08 | 3,786,400 | — | — |
| 2009-01-23 | $21.53 | $38.99 | 3,948,400 | — | — |
| 2009-01-22 | $21.42 | $38.80 | 5,178,000 | — | — |
| 2009-01-21 | $21.87 | $39.62 | 6,610,400 | — | — |
| 2009-01-20 | $19.79 | $35.85 | 5,543,200 | — | — |
| 2009-01-16 | $22.19 | $40.20 | 6,210,400 | — | — |
| 2009-01-15 | $21.61 | $39.14 | 6,658,400 | — | — |
| 2009-01-14 | $20.75 | $37.59 | 7,685,600 | — | — |
| 2009-01-13 | $22.98 | $41.63 | 5,064,000 | — | — |
| 2009-01-12 | $23.11 | $41.86 | 4,214,800 | — | — |
| 2009-01-09 | $25.03 | $45.34 | 7,065,200 | — | — |
| 2009-01-08 | $27.12 | $49.12 | 7,340,400 | — | — |
| 2009-01-07 | $27.10 | $49.09 | 6,697,600 | — | — |
| 2009-01-06 | $29.30 | $53.08 | 11,710,400 | — | — |
| 2009-01-05 | $25.39 | $45.99 | 6,351,600 | — | — |
| 2009-01-02 | $24.85 | $45.02 | 6,696,000 | — | — |