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
- 1970-01-02 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 | $43.68 | $164.78 | 4,200,680 | — | — |
| 2009-12-30 | $44.36 | $167.34 | 3,481,658 | — | — |
| 2009-12-29 | $44.24 | $166.89 | 3,600,674 | — | — |
| 2009-12-28 | $44.34 | $167.27 | 3,212,799 | — | — |
| 2009-12-24 | $44.28 | $167.03 | 1,992,447 | — | — |
| 2009-12-23 | $43.74 | $165.01 | 4,571,712 | — | — |
| 2009-12-22 | $43.64 | $164.63 | 6,367,123 | — | — |
| 2009-12-21 | $43.65 | $164.66 | 6,506,161 | — | — |
| 2009-12-18 | $43.71 | $164.89 | 15,200,056 | — | — |
| 2009-12-17 | $43.79 | $165.18 | 5,909,173 | — | — |
| 2009-12-16 | $44.21 | $166.77 | 8,319,210 | — | — |
| 2009-12-15 | $44.21 | $166.77 | 8,688,493 | — | — |
| 2009-12-14 | $44.00 | $165.96 | 7,944,206 | — | — |
| 2009-12-11 | $43.68 | $164.75 | 9,224,463 | — | — |
| 2009-12-10 | $42.75 | $161.26 | 7,605,749 | — | — |
| 2009-12-09 | $42.42 | $160.03 | 7,684,086 | — | — |
| 2009-12-08 | $42.94 | $161.97 | 6,527,135 | — | — |
| 2009-12-07 | $43.34 | $163.47 | 5,539,890 | — | — |
| 2009-12-04 | $43.00 | $162.19 | 6,974,757 | — | — |
| 2009-12-03 | $42.33 | $159.67 | 6,018,496 | — | — |
| 2009-12-02 | $42.89 | $161.78 | 4,223,562 | — | — |
| 2009-12-01 | $42.79 | $161.43 | 6,127,502 | — | — |
| 2009-11-30 | $42.32 | $159.62 | 6,850,656 | — | — |
| 2009-11-27 | $42.29 | $159.53 | 4,129,811 | — | — |
| 2009-11-25 | $42.99 | $162.16 | 4,328,277 | — | — |
| 2009-11-24 | $42.96 | $162.07 | 6,175,649 | — | — |
| 2009-11-23 | $43.25 | $163.16 | 5,181,252 | — | — |
| 2009-11-20 | $42.78 | $161.36 | 5,340,788 | — | — |
| 2009-11-19 | $42.80 | $161.45 | 6,687,942 | — | — |
| 2009-11-18 | $43.30 | $163.35 | 9,468,533 | — | — |
| 2009-11-17 | $44.01 | $165.10 | 7,645,156 | — | — |
| 2009-11-16 | $43.64 | $163.70 | 8,537,697 | — | — |
| 2009-11-13 | $42.79 | $160.52 | 7,867,457 | — | — |
| 2009-11-12 | $41.98 | $157.47 | 7,415,545 | — | — |
| 2009-11-11 | $42.15 | $158.11 | 5,416,901 | — | — |
| 2009-11-10 | $41.99 | $157.54 | 5,645,081 | — | — |
| 2009-11-09 | $41.99 | $157.54 | 6,093,338 | — | — |
| 2009-11-06 | $40.95 | $153.62 | 6,189,473 | — | — |
| 2009-11-05 | $41.19 | $154.52 | 5,806,206 | — | — |
| 2009-11-04 | $40.01 | $150.11 | 7,065,489 | — | — |
| 2009-11-03 | $39.77 | $149.21 | 7,042,607 | — | — |
| 2009-11-02 | $39.43 | $147.93 | 7,289,220 | — | — |
| 2009-10-30 | $38.67 | $145.08 | 12,995,795 | — | — |
| 2009-10-29 | $40.01 | $150.11 | 7,930,699 | — | — |
| 2009-10-28 | $39.40 | $147.81 | 7,954,057 | — | — |
| 2009-10-27 | $40.33 | $151.31 | 8,908,887 | — | — |
| 2009-10-26 | $40.80 | $153.06 | 8,670,696 | — | — |
| 2009-10-23 | $41.42 | $155.37 | 8,839,289 | — | — |
| 2009-10-22 | $41.47 | $155.58 | 7,630,219 | — | — |
| 2009-10-21 | $41.16 | $154.40 | 9,264,029 | — | — |
| 2009-10-20 | $41.16 | $154.40 | 10,435,599 | — | — |
| 2009-10-19 | $41.18 | $154.50 | 9,502,220 | — | — |
| 2009-10-16 | $40.84 | $153.20 | 9,862,605 | — | — |
| 2009-10-15 | $40.53 | $152.04 | 9,007,564 | — | — |
| 2009-10-14 | $40.13 | $150.53 | 8,319,527 | — | — |
| 2009-10-13 | $39.00 | $146.30 | 5,852,605 | — | — |
| 2009-10-12 | $38.68 | $145.12 | 5,741,534 | — | — |
| 2009-10-09 | $39.13 | $146.78 | 4,468,109 | — | — |
| 2009-10-08 | $38.88 | $145.86 | 7,093,773 | — | — |
| 2009-10-07 | $38.43 | $144.18 | 3,774,511 | — | — |
| 2009-10-06 | $38.70 | $145.17 | 5,921,885 | — | — |
| 2009-10-05 | $38.03 | $142.67 | 5,661,130 | — | — |
| 2009-10-02 | $37.53 | $140.78 | 7,409,189 | — | — |
| 2009-10-01 | $37.75 | $141.63 | 9,733,578 | — | — |
| 2009-09-30 | $38.34 | $143.85 | 10,320,714 | — | — |
| 2009-09-29 | $38.58 | $144.75 | 6,433,702 | — | — |
| 2009-09-28 | $38.79 | $145.52 | 8,526,415 | — | — |
| 2009-09-25 | $38.73 | $145.29 | 7,417,293 | — | — |
| 2009-09-24 | $39.23 | $147.18 | 7,468,141 | — | — |
| 2009-09-23 | $39.48 | $148.12 | 7,465,917 | — | — |
| 2009-09-22 | $39.79 | $149.28 | 7,284,294 | — | — |
| 2009-09-21 | $39.44 | $147.96 | 5,864,999 | — | — |
| 2009-09-18 | $39.53 | $148.31 | 10,863,993 | — | — |
| 2009-09-17 | $39.35 | $147.60 | 10,620,558 | — | — |
| 2009-09-16 | $38.99 | $146.26 | 11,542,814 | — | — |
| 2009-09-15 | $38.57 | $144.70 | 8,599,827 | — | — |
| 2009-09-14 | $38.74 | $145.34 | 7,688,059 | — | — |
| 2009-09-11 | $39.01 | $146.35 | 7,572,538 | — | — |
| 2009-09-10 | $38.99 | $146.26 | 7,267,609 | — | — |
| 2009-09-09 | $38.54 | $144.58 | 7,825,825 | — | — |
| 2009-09-08 | $38.00 | $142.55 | 7,867,934 | — | — |
| 2009-09-04 | $38.09 | $142.88 | 5,440,895 | — | — |
| 2009-09-03 | $37.54 | $140.83 | 7,522,167 | — | — |
| 2009-09-02 | $37.04 | $138.94 | 5,917,277 | — | — |
| 2009-09-01 | $37.17 | $139.43 | 9,823,834 | — | — |
| 2009-08-31 | $37.36 | $140.14 | 5,974,640 | — | — |
| 2009-08-28 | $37.53 | $140.80 | 6,112,247 | — | — |
| 2009-08-27 | $37.77 | $141.68 | 6,487,728 | — | — |
| 2009-08-26 | $37.61 | $141.11 | 5,913,305 | — | — |
| 2009-08-25 | $37.58 | $140.97 | 10,802,817 | — | — |
| 2009-08-24 | $37.32 | $140.00 | 9,147,555 | — | — |
| 2009-08-21 | $36.95 | $138.61 | 10,842,383 | — | — |
| 2009-08-20 | $36.04 | $135.18 | 8,050,986 | — | — |
| 2009-08-19 | $35.24 | $132.21 | 10,483,269 | — | — |
| 2009-08-18 | $35.75 | $133.21 | 6,105,574 | — | — |
| 2009-08-17 | $35.32 | $131.62 | 8,595,696 | — | — |
| 2009-08-14 | $36.00 | $134.15 | 6,967,765 | — | — |
| 2009-08-13 | $36.12 | $134.60 | 9,433,575 | — | — |
| 2009-08-12 | $36.61 | $136.40 | 13,772,340 | — | — |
| 2009-08-11 | $35.10 | $130.77 | 8,836,270 | — | — |
| 2009-08-10 | $35.17 | $131.06 | 7,832,658 | — | — |
| 2009-08-07 | $34.98 | $130.35 | 8,903,644 | — | — |
| 2009-08-06 | $34.65 | $129.11 | 9,628,069 | — | — |
| 2009-08-05 | $34.12 | $127.14 | 7,049,122 | — | — |
| 2009-08-04 | $34.48 | $128.48 | 9,733,737 | — | — |
| 2009-08-03 | $34.73 | $129.39 | 9,882,468 | — | — |
| 2009-07-31 | $34.28 | $127.73 | 9,165,988 | — | — |
| 2009-07-30 | $34.13 | $127.16 | 12,049,546 | — | — |
| 2009-07-29 | $33.48 | $124.75 | 7,678,843 | — | — |
| 2009-07-28 | $33.00 | $122.97 | 8,350,195 | — | — |
| 2009-07-27 | $32.79 | $122.19 | 9,666,364 | — | — |
| 2009-07-24 | $32.87 | $122.47 | 12,181,115 | — | — |
| 2009-07-23 | $33.59 | $125.17 | 17,759,935 | — | — |
| 2009-07-22 | $33.43 | $124.56 | 12,760,941 | — | — |
| 2009-07-21 | $33.96 | $126.55 | 11,732,064 | — | — |
| 2009-07-20 | $34.59 | $128.90 | 6,992,712 | — | — |
| 2009-07-17 | $33.86 | $126.15 | 7,047,533 | — | — |
| 2009-07-16 | $33.96 | $126.55 | 6,611,035 | — | — |
| 2009-07-15 | $33.83 | $126.04 | 10,547,305 | — | — |
| 2009-07-14 | $32.46 | $120.95 | 5,742,328 | — | — |
| 2009-07-13 | $32.36 | $120.57 | 8,988,655 | — | — |
| 2009-07-10 | $31.24 | $116.40 | 7,632,603 | — | — |
| 2009-07-09 | $31.25 | $116.42 | 6,894,512 | — | — |
| 2009-07-08 | $31.26 | $116.49 | 11,124,748 | — | — |
| 2009-07-07 | $31.11 | $115.91 | 9,983,528 | — | — |
| 2009-07-06 | $32.03 | $119.35 | 9,982,734 | — | — |
| 2009-07-02 | $31.62 | $117.81 | 8,766,195 | — | — |
| 2009-07-01 | $32.90 | $122.59 | 7,422,219 | — | — |
| 2009-06-30 | $32.70 | $121.84 | 11,115,214 | — | — |
| 2009-06-29 | $33.02 | $123.04 | 8,116,453 | — | — |
| 2009-06-26 | $32.44 | $120.88 | 19,555,029 | — | — |
| 2009-06-25 | $32.74 | $122.00 | 9,709,267 | — | — |
| 2009-06-24 | $31.98 | $119.14 | 10,298,309 | — | — |
| 2009-06-23 | $32.62 | $121.56 | 8,713,599 | — | — |
| 2009-06-22 | $33.09 | $123.29 | 9,021,706 | — | — |
| 2009-06-19 | $34.11 | $127.09 | 13,356,340 | — | — |
| 2009-06-18 | $34.57 | $128.80 | 8,596,967 | — | — |
| 2009-06-17 | $34.41 | $128.22 | 8,891,408 | — | — |
| 2009-06-16 | $34.35 | $127.98 | 9,611,543 | — | — |
| 2009-06-15 | $34.44 | $128.31 | 9,155,977 | — | — |
| 2009-06-12 | $35.14 | $130.94 | 5,738,991 | — | — |
| 2009-06-11 | $34.96 | $130.26 | 8,120,585 | — | — |
| 2009-06-10 | $34.93 | $130.14 | 9,547,665 | — | — |
| 2009-06-09 | $34.94 | $130.19 | 9,338,712 | — | — |
| 2009-06-08 | $35.55 | $132.46 | 8,339,072 | — | — |
| 2009-06-05 | $35.49 | $132.23 | 13,427,209 | — | — |
| 2009-06-04 | $34.69 | $129.27 | 8,101,834 | — | — |
| 2009-06-03 | $34.42 | $128.24 | 7,899,078 | — | — |
| 2009-06-02 | $34.98 | $130.33 | 8,705,813 | — | — |
| 2009-06-01 | $34.78 | $129.60 | 9,493,957 | — | — |
| 2009-05-29 | $33.11 | $123.36 | 7,592,878 | — | — |
| 2009-05-28 | $32.96 | $122.83 | 7,960,413 | — | — |
| 2009-05-27 | $32.37 | $120.62 | 7,903,845 | — | — |
| 2009-05-26 | $33.19 | $123.67 | 8,468,417 | — | — |
| 2009-05-22 | $32.12 | $119.68 | 6,824,755 | — | — |
| 2009-05-21 | $31.94 | $119.03 | 9,817,795 | — | — |
| 2009-05-20 | $32.56 | $121.32 | 9,742,000 | — | — |
| 2009-05-19 | $32.91 | $122.64 | 8,855,815 | — | — |
| 2009-05-18 | $33.34 | $124.23 | 9,532,093 | — | — |
| 2009-05-15 | $32.27 | $120.25 | 11,273,478 | — | — |
| 2009-05-14 | $32.42 | $120.79 | 10,606,893 | — | — |
| 2009-05-13 | $31.85 | $118.67 | 12,822,118 | — | — |
| 2009-05-12 | $33.25 | $123.00 | 10,363,935 | — | — |
| 2009-05-11 | $33.04 | $122.21 | 8,484,942 | — | — |
| 2009-05-08 | $33.70 | $124.65 | 11,645,304 | — | — |
| 2009-05-07 | $32.55 | $120.39 | 10,028,338 | — | — |
| 2009-05-06 | $32.91 | $121.72 | 7,927,839 | — | — |
| 2009-05-05 | $32.62 | $120.65 | 7,834,247 | — | — |
| 2009-05-04 | $32.21 | $119.14 | 11,030,202 | — | — |
| 2009-05-01 | $31.16 | $115.27 | 7,143,032 | — | — |
| 2009-04-30 | $30.74 | $113.69 | 10,399,528 | — | — |
| 2009-04-29 | $30.78 | $113.85 | 8,793,208 | — | — |
| 2009-04-28 | $30.19 | $111.66 | 5,691,480 | — | — |
| 2009-04-27 | $30.50 | $112.81 | 7,598,598 | — | — |
| 2009-04-24 | $31.07 | $114.92 | 12,237,525 | — | — |
| 2009-04-23 | $30.23 | $111.83 | 12,720,898 | — | — |
| 2009-04-22 | $29.51 | $109.15 | 13,075,404 | — | — |
| 2009-04-21 | $30.20 | $111.71 | 17,114,801 | — | — |
| 2009-04-20 | $28.83 | $106.64 | 9,341,572 | — | — |
| 2009-04-17 | $29.78 | $110.15 | 10,621,829 | — | — |
| 2009-04-16 | $29.89 | $110.57 | 8,924,777 | — | — |
| 2009-04-15 | $29.43 | $108.85 | 9,623,461 | — | — |
| 2009-04-14 | $28.67 | $106.03 | 9,611,702 | — | — |
| 2009-04-13 | $29.19 | $107.99 | 8,072,120 | — | — |
| 2009-04-09 | $29.76 | $110.08 | 12,400,715 | — | — |
| 2009-04-08 | $28.08 | $103.87 | 10,696,354 | — | — |
| 2009-04-07 | $28.42 | $105.12 | 9,309,315 | — | — |
| 2009-04-06 | $29.14 | $107.80 | 8,864,078 | — | — |
| 2009-04-03 | $28.72 | $106.22 | 10,334,062 | — | — |
| 2009-04-02 | $28.91 | $106.94 | 16,207,641 | — | — |
| 2009-04-01 | $27.61 | $102.14 | 11,456,213 | — | — |
| 2009-03-31 | $27.05 | $100.05 | 10,235,067 | — | — |
| 2009-03-30 | $26.81 | $99.16 | 10,377,600 | — | — |
| 2009-03-27 | $27.99 | $103.54 | 8,761,587 | — | — |
| 2009-03-26 | $28.62 | $105.85 | 14,585,749 | — | — |
| 2009-03-25 | $27.50 | $101.70 | 16,773,484 | — | — |
| 2009-03-24 | $27.19 | $100.58 | 10,045,181 | — | — |
| 2009-03-23 | $27.36 | $101.21 | 12,843,410 | — | — |
| 2009-03-20 | $25.51 | $94.35 | 16,500,017 | — | — |
| 2009-03-19 | $25.83 | $95.56 | 11,264,262 | — | — |
| 2009-03-18 | $26.36 | $97.49 | 13,798,240 | — | — |
| 2009-03-17 | $26.25 | $97.09 | 11,532,326 | — | — |
| 2009-03-16 | $25.88 | $95.72 | 13,330,439 | — | — |
| 2009-03-13 | $25.53 | $94.44 | 14,433,205 | — | — |
| 2009-03-12 | $26.31 | $97.30 | 12,222,906 | — | — |
| 2009-03-11 | $25.84 | $95.58 | 16,024,747 | — | — |
| 2009-03-10 | $25.67 | $94.95 | 19,292,208 | — | — |
| 2009-03-09 | $23.64 | $87.43 | 12,328,892 | — | — |
| 2009-03-06 | $24.25 | $89.71 | 19,368,639 | — | — |
| 2009-03-05 | $23.86 | $88.27 | 17,156,910 | — | — |
| 2009-03-04 | $24.64 | $91.16 | 15,476,542 | — | — |
| 2009-03-03 | $24.26 | $89.74 | 18,272,706 | — | — |
| 2009-03-02 | $24.65 | $91.18 | 21,078,403 | — | — |
| 2009-02-27 | $25.70 | $95.04 | 20,708,643 | — | — |
| 2009-02-26 | $25.87 | $95.67 | 12,507,178 | — | — |
| 2009-02-25 | $26.13 | $96.65 | 16,282,483 | — | — |
| 2009-02-24 | $27.06 | $100.10 | 14,991,262 | — | — |
| 2009-02-23 | $26.65 | $98.58 | 11,951,346 | — | — |
| 2009-02-20 | $27.68 | $102.40 | 13,555,600 | — | — |
| 2009-02-19 | $28.14 | $104.10 | 8,789,871 | — | — |
| 2009-02-18 | $28.23 | $104.40 | 10,109,695 | — | — |
| 2009-02-17 | $28.75 | $105.44 | 17,277,197 | — | — |
| 2009-02-13 | $29.63 | $108.69 | 7,066,442 | — | — |
| 2009-02-12 | $29.52 | $108.28 | 10,144,494 | — | — |
| 2009-02-11 | $29.97 | $109.92 | 7,171,475 | — | — |
| 2009-02-10 | $29.62 | $108.62 | 12,868,358 | — | — |
| 2009-02-09 | $31.23 | $114.53 | 11,096,305 | — | — |
| 2009-02-06 | $30.86 | $113.17 | 11,399,168 | — | — |
| 2009-02-05 | $30.24 | $110.91 | 10,534,434 | — | — |
| 2009-02-04 | $29.91 | $109.71 | 8,887,118 | — | — |
| 2009-02-03 | $30.40 | $111.51 | 8,626,840 | — | — |
| 2009-02-02 | $29.92 | $109.73 | 9,959,534 | — | — |
| 2009-01-30 | $30.20 | $110.77 | 10,778,187 | — | — |
| 2009-01-29 | $30.64 | $112.36 | 9,786,174 | — | — |
| 2009-01-28 | $31.88 | $116.93 | 8,048,603 | — | — |
| 2009-01-27 | $30.99 | $113.65 | 8,035,414 | — | — |
| 2009-01-26 | $30.63 | $112.34 | 10,202,016 | — | — |
| 2009-01-23 | $29.84 | $109.43 | 9,889,459 | — | — |
| 2009-01-22 | $30.81 | $112.99 | 12,492,400 | — | — |
| 2009-01-21 | $30.99 | $113.68 | 19,011,591 | — | — |
| 2009-01-20 | $31.06 | $113.93 | 12,569,626 | — | — |
| 2009-01-16 | $32.16 | $117.95 | 13,003,899 | — | — |
| 2009-01-15 | $31.27 | $114.69 | 10,112,873 | — | — |
| 2009-01-14 | $31.49 | $115.48 | 9,412,283 | — | — |
| 2009-01-13 | $31.97 | $117.26 | 11,097,894 | — | — |
| 2009-01-12 | $32.95 | $120.86 | 7,191,337 | — | — |
| 2009-01-09 | $33.17 | $121.64 | 7,029,736 | — | — |
| 2009-01-08 | $33.68 | $123.51 | 9,489,985 | — | — |
| 2009-01-07 | $33.68 | $123.53 | 9,223,033 | — | — |
| 2009-01-06 | $34.54 | $126.67 | 8,198,922 | — | — |
| 2009-01-05 | $34.17 | $125.33 | 8,679,595 | — | — |
| 2009-01-02 | $34.58 | $126.83 | 7,452,887 | — | — |