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
- 1980-03-17 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 | $43.54 | $58.31 | 1,936,100 | — | — |
| 2009-12-30 | $43.89 | $58.78 | 2,412,600 | — | — |
| 2009-12-29 | $43.96 | $58.86 | 3,048,300 | — | — |
| 2009-12-28 | $44.37 | $59.41 | 2,826,600 | — | — |
| 2009-12-24 | $44.99 | $60.24 | 1,506,900 | — | — |
| 2009-12-23 | $44.64 | $59.77 | 5,930,100 | — | — |
| 2009-12-22 | $43.86 | $58.73 | 6,743,700 | — | — |
| 2009-12-21 | $42.26 | $56.59 | 3,976,100 | — | — |
| 2009-12-18 | $41.60 | $55.70 | 7,726,900 | — | — |
| 2009-12-17 | $39.73 | $53.20 | 6,031,500 | — | — |
| 2009-12-16 | $40.19 | $53.82 | 5,112,200 | — | — |
| 2009-12-15 | $39.80 | $53.29 | 5,785,500 | — | — |
| 2009-12-14 | $39.93 | $53.47 | 5,829,500 | — | — |
| 2009-12-11 | $39.40 | $52.76 | 9,681,600 | — | — |
| 2009-12-10 | $40.56 | $54.31 | 6,801,800 | — | — |
| 2009-12-09 | $41.00 | $54.90 | 4,039,900 | — | — |
| 2009-12-08 | $40.74 | $54.55 | 3,531,400 | — | — |
| 2009-12-07 | $40.84 | $54.69 | 4,834,400 | — | — |
| 2009-12-04 | $41.68 | $55.81 | 5,400,000 | — | — |
| 2009-12-03 | $41.15 | $55.10 | 5,491,300 | — | — |
| 2009-12-02 | $43.04 | $57.63 | 5,755,500 | — | — |
| 2009-12-01 | $42.72 | $57.20 | 6,920,800 | — | — |
| 2009-11-30 | $41.30 | $55.30 | 6,625,900 | — | — |
| 2009-11-27 | $40.20 | $53.83 | 3,384,200 | — | — |
| 2009-11-25 | $41.30 | $55.30 | 4,650,100 | — | — |
| 2009-11-24 | $41.56 | $55.65 | 3,355,600 | — | — |
| 2009-11-23 | $41.74 | $55.89 | 4,825,400 | — | — |
| 2009-11-20 | $40.80 | $54.63 | 5,997,600 | — | — |
| 2009-11-19 | $41.69 | $55.82 | 5,565,700 | — | — |
| 2009-11-18 | $42.73 | $57.22 | 6,194,800 | — | — |
| 2009-11-17 | $41.86 | $56.05 | 7,873,600 | — | — |
| 2009-11-16 | $40.69 | $54.48 | 9,565,100 | — | — |
| 2009-11-13 | $40.45 | $54.16 | 7,642,200 | — | — |
| 2009-11-12 | $40.66 | $54.44 | 8,024,400 | — | — |
| 2009-11-11 | $42.23 | $56.55 | 6,617,600 | — | — |
| 2009-11-10 | $42.90 | $57.44 | 4,791,300 | — | — |
| 2009-11-09 | $43.73 | $58.56 | 6,323,200 | — | — |
| 2009-11-06 | $41.45 | $55.50 | 6,322,000 | — | — |
| 2009-11-05 | $42.81 | $57.32 | 8,376,700 | — | — |
| 2009-11-04 | $40.64 | $54.42 | 7,511,200 | — | — |
| 2009-11-03 | $42.21 | $56.52 | 4,766,400 | — | — |
| 2009-11-02 | $42.45 | $56.84 | 5,404,100 | — | — |
| 2009-10-30 | $41.98 | $56.21 | 8,551,400 | — | — |
| 2009-10-29 | $44.52 | $59.61 | 6,914,200 | — | — |
| 2009-10-28 | $42.58 | $57.02 | 6,291,300 | — | — |
| 2009-10-27 | $43.25 | $57.91 | 6,020,000 | — | — |
| 2009-10-26 | $44.50 | $59.59 | 5,822,300 | — | — |
| 2009-10-23 | $45.70 | $61.19 | 6,959,100 | — | — |
| 2009-10-22 | $46.68 | $62.51 | 10,908,500 | — | — |
| 2009-10-21 | $45.88 | $61.43 | 15,231,900 | — | — |
| 2009-10-20 | $47.84 | $64.06 | 21,595,300 | — | — |
| 2009-10-19 | $52.25 | $69.96 | 4,445,300 | — | — |
| 2009-10-16 | $52.92 | $70.86 | 3,806,700 | — | — |
| 2009-10-15 | $54.75 | $73.31 | 4,551,100 | — | — |
| 2009-10-14 | $53.69 | $71.89 | 6,887,100 | — | — |
| 2009-10-13 | $53.50 | $71.64 | 3,678,300 | — | — |
| 2009-10-12 | $55.12 | $73.81 | 2,465,900 | — | — |
| 2009-10-09 | $55.17 | $73.87 | 4,066,800 | — | — |
| 2009-10-08 | $53.80 | $72.04 | 4,337,500 | — | — |
| 2009-10-07 | $53.23 | $71.28 | 3,119,200 | — | — |
| 2009-10-06 | $52.81 | $70.71 | 3,453,000 | — | — |
| 2009-10-05 | $52.37 | $70.12 | 2,938,300 | — | — |
| 2009-10-02 | $50.91 | $68.17 | 5,051,700 | — | — |
| 2009-10-01 | $50.48 | $67.59 | 4,825,700 | — | — |
| 2009-09-30 | $52.60 | $70.43 | 4,116,300 | — | — |
| 2009-09-29 | $52.66 | $70.51 | 3,094,800 | — | — |
| 2009-09-28 | $52.83 | $70.73 | 3,302,500 | — | — |
| 2009-09-25 | $51.42 | $68.84 | 3,807,200 | — | — |
| 2009-09-24 | $51.28 | $68.65 | 6,346,200 | — | — |
| 2009-09-23 | $50.65 | $67.81 | 5,193,300 | — | — |
| 2009-09-22 | $53.27 | $71.32 | 3,715,400 | — | — |
| 2009-09-21 | $52.26 | $69.96 | 4,248,400 | — | — |
| 2009-09-18 | $54.39 | $72.82 | 4,280,900 | — | — |
| 2009-09-17 | $53.79 | $72.01 | 3,512,400 | — | — |
| 2009-09-16 | $54.70 | $73.23 | 4,045,200 | — | — |
| 2009-09-15 | $53.18 | $71.20 | 4,068,100 | — | — |
| 2009-09-14 | $53.30 | $71.36 | 4,899,700 | — | — |
| 2009-09-11 | $52.73 | $70.59 | 3,156,300 | — | — |
| 2009-09-10 | $53.94 | $72.21 | 4,941,900 | — | — |
| 2009-09-09 | $53.19 | $71.21 | 4,517,300 | — | — |
| 2009-09-08 | $52.31 | $70.03 | 3,071,500 | — | — |
| 2009-09-04 | $51.72 | $69.24 | 2,802,400 | — | — |
| 2009-09-03 | $50.81 | $68.02 | 3,563,200 | — | — |
| 2009-09-02 | $50.01 | $66.95 | 4,826,800 | — | — |
| 2009-09-01 | $50.14 | $67.13 | 6,319,900 | — | — |
| 2009-08-31 | $52.48 | $70.26 | 3,502,000 | — | — |
| 2009-08-28 | $52.98 | $70.93 | 3,024,100 | — | — |
| 2009-08-27 | $53.43 | $71.53 | 3,105,600 | — | — |
| 2009-08-26 | $53.47 | $71.58 | 4,113,500 | — | — |
| 2009-08-25 | $54.23 | $72.60 | 4,262,400 | — | — |
| 2009-08-24 | $53.30 | $71.36 | 4,280,600 | — | — |
| 2009-08-21 | $53.52 | $71.65 | 5,288,700 | — | — |
| 2009-08-20 | $54.06 | $72.37 | 4,813,900 | — | — |
| 2009-08-19 | $51.27 | $68.64 | 3,221,300 | — | — |
| 2009-08-18 | $51.28 | $68.65 | 4,420,900 | — | — |
| 2009-08-17 | $49.24 | $65.92 | 4,692,200 | — | — |
| 2009-08-14 | $51.00 | $68.28 | 3,755,400 | — | — |
| 2009-08-13 | $52.11 | $69.76 | 2,943,800 | — | — |
| 2009-08-12 | $51.97 | $69.58 | 4,941,800 | — | — |
| 2009-08-11 | $50.67 | $67.84 | 5,064,400 | — | — |
| 2009-08-10 | $52.57 | $70.38 | 7,038,900 | — | — |
| 2009-08-07 | $53.86 | $72.11 | 6,025,400 | — | — |
| 2009-08-06 | $52.88 | $70.79 | 7,633,500 | — | — |
| 2009-08-05 | $54.45 | $72.90 | 5,517,900 | — | — |
| 2009-08-04 | $54.07 | $72.39 | 7,090,400 | — | — |
| 2009-08-03 | $52.36 | $70.10 | 5,966,700 | — | — |
| 2009-07-31 | $50.30 | $67.34 | 6,842,600 | — | — |
| 2009-07-30 | $49.14 | $65.79 | 4,576,000 | — | — |
| 2009-07-29 | $48.35 | $64.73 | 4,114,500 | — | — |
| 2009-07-28 | $47.67 | $63.82 | 4,629,500 | — | — |
| 2009-07-27 | $48.35 | $64.73 | 6,109,000 | — | — |
| 2009-07-24 | $48.83 | $65.37 | 4,935,600 | — | — |
| 2009-07-23 | $48.68 | $65.17 | 7,708,600 | — | — |
| 2009-07-22 | $47.35 | $63.39 | 7,579,700 | — | — |
| 2009-07-21 | $46.93 | $62.83 | 13,998,500 | — | — |
| 2009-07-20 | $48.81 | $65.35 | 6,274,300 | — | — |
| 2009-07-17 | $48.11 | $64.41 | 5,547,600 | — | — |
| 2009-07-16 | $47.77 | $63.95 | 4,991,300 | — | — |
| 2009-07-15 | $47.53 | $63.63 | 8,354,500 | — | — |
| 2009-07-14 | $46.15 | $61.78 | 5,912,700 | — | — |
| 2009-07-13 | $46.53 | $62.29 | 7,388,300 | — | — |
| 2009-07-10 | $43.66 | $58.45 | 6,091,900 | — | — |
| 2009-07-09 | $45.16 | $60.46 | 6,063,600 | — | — |
| 2009-07-08 | $44.37 | $59.40 | 9,259,600 | — | — |
| 2009-07-07 | $44.83 | $60.02 | 6,215,800 | — | — |
| 2009-07-06 | $46.59 | $62.37 | 7,086,900 | — | — |
| 2009-07-02 | $46.23 | $61.89 | 5,612,700 | — | — |
| 2009-07-01 | $47.35 | $63.39 | 5,095,800 | — | — |
| 2009-06-30 | $47.20 | $63.19 | 6,617,500 | — | — |
| 2009-06-29 | $48.50 | $64.93 | 7,822,000 | — | — |
| 2009-06-26 | $48.33 | $64.69 | 6,084,300 | — | — |
| 2009-06-25 | $47.48 | $63.55 | 4,934,100 | — | — |
| 2009-06-24 | $46.54 | $62.29 | 5,590,800 | — | — |
| 2009-06-23 | $44.84 | $60.02 | 6,934,600 | — | — |
| 2009-06-22 | $44.40 | $59.43 | 8,967,000 | — | — |
| 2009-06-19 | $47.96 | $64.19 | 8,674,400 | — | — |
| 2009-06-18 | $46.58 | $62.35 | 6,672,900 | — | — |
| 2009-06-17 | $45.25 | $60.57 | 7,550,700 | — | — |
| 2009-06-16 | $45.01 | $60.25 | 6,118,300 | — | — |
| 2009-06-15 | $46.27 | $61.93 | 4,973,000 | — | — |
| 2009-06-12 | $47.56 | $63.66 | 4,130,000 | — | — |
| 2009-06-11 | $47.57 | $63.67 | 6,474,500 | — | — |
| 2009-06-10 | $46.88 | $62.75 | 6,648,700 | — | — |
| 2009-06-09 | $48.26 | $64.60 | 6,116,300 | — | — |
| 2009-06-08 | $47.41 | $63.46 | 7,054,500 | — | — |
| 2009-06-05 | $47.27 | $63.27 | 8,376,600 | — | — |
| 2009-06-04 | $48.95 | $65.52 | 8,808,000 | — | — |
| 2009-06-03 | $45.93 | $61.48 | 6,840,200 | — | — |
| 2009-06-02 | $47.00 | $62.91 | 7,848,300 | — | — |
| 2009-06-01 | $46.57 | $62.33 | 11,342,600 | — | — |
| 2009-05-29 | $46.45 | $62.17 | 11,119,800 | — | — |
| 2009-05-28 | $44.69 | $59.82 | 9,101,700 | — | — |
| 2009-05-27 | $43.23 | $57.86 | 11,335,100 | — | — |
| 2009-05-26 | $44.35 | $59.36 | 10,810,400 | — | — |
| 2009-05-22 | $42.87 | $57.38 | 7,938,800 | — | — |
| 2009-05-21 | $43.30 | $57.96 | 16,550,000 | — | — |
| 2009-05-20 | $41.38 | $55.39 | 23,126,500 | — | — |
| 2009-05-19 | $43.21 | $57.84 | 59,529,400 | — | — |
| 2009-05-18 | $41.79 | $55.94 | 27,544,300 | — | — |
| 2009-05-15 | $38.51 | $51.55 | 8,316,700 | — | — |
| 2009-05-14 | $39.23 | $52.51 | 11,220,400 | — | — |
| 2009-05-13 | $36.83 | $49.30 | 12,912,300 | — | — |
| 2009-05-12 | $38.40 | $51.40 | 11,925,400 | — | — |
| 2009-05-11 | $38.88 | $52.04 | 13,431,300 | — | — |
| 2009-05-08 | $43.75 | $58.56 | 18,148,900 | — | — |
| 2009-05-07 | $37.83 | $50.64 | 19,339,600 | — | — |
| 2009-05-06 | $39.13 | $52.38 | 16,241,700 | — | — |
| 2009-05-05 | $35.21 | $47.13 | 10,349,800 | — | — |
| 2009-05-04 | $37.35 | $49.99 | 13,391,700 | — | — |
| 2009-05-01 | $34.33 | $45.95 | 5,815,400 | — | — |
| 2009-04-30 | $34.13 | $45.68 | 10,623,400 | — | — |
| 2009-04-29 | $34.30 | $45.91 | 10,960,200 | — | — |
| 2009-04-28 | $33.50 | $44.84 | 11,368,100 | — | — |
| 2009-04-27 | $35.09 | $46.97 | 11,021,800 | — | — |
| 2009-04-24 | $37.18 | $49.77 | 13,297,800 | — | — |
| 2009-04-23 | $36.80 | $49.26 | 11,735,800 | — | — |
| 2009-04-22 | $33.99 | $45.50 | 17,055,600 | — | — |
| 2009-04-21 | $36.15 | $48.39 | 21,372,700 | — | — |
| 2009-04-20 | $30.65 | $41.02 | 13,200,800 | — | — |
| 2009-04-17 | $34.11 | $45.66 | 12,839,900 | — | — |
| 2009-04-16 | $34.29 | $45.90 | 18,008,100 | — | — |
| 2009-04-15 | $35.69 | $47.77 | 10,504,200 | — | — |
| 2009-04-14 | $34.53 | $46.22 | 14,941,400 | — | — |
| 2009-04-13 | $39.03 | $52.24 | 11,280,100 | — | — |
| 2009-04-09 | $36.32 | $48.61 | 19,326,500 | — | — |
| 2009-04-08 | $31.09 | $41.61 | 12,029,200 | — | — |
| 2009-04-07 | $32.28 | $43.21 | 11,397,700 | — | — |
| 2009-04-06 | $33.17 | $44.40 | 11,792,900 | — | — |
| 2009-04-03 | $33.18 | $44.41 | 10,360,700 | — | — |
| 2009-04-02 | $31.66 | $42.38 | 18,240,000 | — | — |
| 2009-04-01 | $30.53 | $40.86 | 13,342,200 | — | — |
| 2009-03-31 | $30.78 | $41.20 | 14,136,800 | — | — |
| 2009-03-30 | $27.98 | $37.45 | 13,299,900 | — | — |
| 2009-03-27 | $30.61 | $40.96 | 11,993,600 | — | — |
| 2009-03-26 | $30.12 | $40.30 | 11,275,600 | — | — |
| 2009-03-25 | $29.83 | $39.91 | 12,925,800 | — | — |
| 2009-03-24 | $29.16 | $39.02 | 15,736,500 | — | — |
| 2009-03-23 | $29.97 | $40.10 | 14,150,900 | — | — |
| 2009-03-20 | $24.69 | $33.04 | 12,307,800 | — | — |
| 2009-03-19 | $27.05 | $36.19 | 12,784,600 | — | — |
| 2009-03-18 | $29.05 | $38.87 | 17,068,500 | — | — |
| 2009-03-17 | $25.59 | $34.24 | 11,020,600 | — | — |
| 2009-03-16 | $23.12 | $30.94 | 11,601,200 | — | — |
| 2009-03-13 | $22.66 | $30.32 | 12,513,100 | — | — |
| 2009-03-12 | $23.85 | $31.91 | 13,158,900 | — | — |
| 2009-03-11 | $21.96 | $29.38 | 11,547,900 | — | — |
| 2009-03-10 | $20.81 | $27.84 | 12,849,500 | — | — |
| 2009-03-09 | $17.61 | $23.56 | 11,114,900 | — | — |
| 2009-03-06 | $17.98 | $24.06 | 12,681,400 | — | — |
| 2009-03-05 | $19.31 | $25.84 | 14,783,400 | — | — |
| 2009-03-04 | $22.29 | $29.83 | 11,975,300 | — | — |
| 2009-03-03 | $21.81 | $29.18 | 13,329,000 | — | — |
| 2009-03-02 | $21.85 | $29.24 | 12,965,800 | — | — |
| 2009-02-27 | $25.27 | $33.81 | 9,954,700 | — | — |
| 2009-02-26 | $27.17 | $36.36 | 14,861,600 | — | — |
| 2009-02-25 | $25.77 | $34.48 | 12,341,200 | — | — |
| 2009-02-24 | $26.49 | $35.45 | 13,819,100 | — | — |
| 2009-02-23 | $22.30 | $29.84 | 8,869,700 | — | — |
| 2009-02-20 | $22.72 | $30.40 | 12,558,800 | — | — |
| 2009-02-19 | $22.46 | $30.05 | 6,428,200 | — | — |
| 2009-02-18 | $23.68 | $31.69 | 9,139,600 | — | — |
| 2009-02-17 | $23.21 | $31.06 | 11,485,800 | — | — |
| 2009-02-13 | $27.00 | $36.13 | 6,707,000 | — | — |
| 2009-02-12 | $27.60 | $36.93 | 9,751,500 | — | — |
| 2009-02-11 | $28.48 | $38.11 | 9,768,500 | — | — |
| 2009-02-10 | $26.61 | $35.61 | 13,513,600 | — | — |
| 2009-02-09 | $30.53 | $40.85 | 6,944,300 | — | — |
| 2009-02-06 | $30.49 | $40.80 | 23,864,900 | — | — |
| 2009-02-05 | $27.54 | $36.85 | 23,098,200 | — | — |
| 2009-02-04 | $24.13 | $32.29 | 7,794,400 | — | — |
| 2009-02-03 | $24.18 | $32.35 | 11,233,300 | — | — |
| 2009-02-02 | $23.51 | $31.46 | 10,523,600 | — | — |
| 2009-01-30 | $23.27 | $31.14 | 14,124,200 | — | — |
| 2009-01-29 | $24.07 | $32.21 | 12,577,600 | — | — |
| 2009-01-28 | $25.77 | $34.48 | 33,937,400 | — | — |
| 2009-01-27 | $19.62 | $26.25 | 14,382,100 | — | — |
| 2009-01-26 | $20.48 | $27.40 | 13,930,800 | — | — |
| 2009-01-23 | $19.40 | $25.96 | 22,242,700 | — | — |
| 2009-01-22 | $20.97 | $28.06 | 33,548,400 | — | — |
| 2009-01-21 | $17.07 | $22.84 | 47,151,500 | — | — |
| 2009-01-20 | $14.89 | $19.92 | 76,692,600 | — | — |
| 2009-01-16 | $36.35 | $48.64 | 8,907,700 | — | — |
| 2009-01-15 | $38.00 | $50.85 | 5,707,100 | — | — |
| 2009-01-14 | $37.09 | $49.63 | 4,550,400 | — | — |
| 2009-01-13 | $38.86 | $52.00 | 5,781,700 | — | — |
| 2009-01-12 | $39.00 | $52.18 | 3,951,200 | — | — |
| 2009-01-09 | $41.56 | $55.61 | 3,344,200 | — | — |
| 2009-01-08 | $43.22 | $57.83 | 5,657,700 | — | — |
| 2009-01-07 | $42.22 | $56.49 | 7,478,400 | — | — |
| 2009-01-06 | $44.27 | $59.24 | 4,518,200 | — | — |
| 2009-01-05 | $41.53 | $55.57 | 4,812,000 | — | — |
| 2009-01-02 | $41.10 | $54.99 | 3,261,800 | — | — |