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 | $50.37 | $52.58 | 1,115,200 | — | — |
| 2009-12-30 | $50.79 | $53.01 | 2,320,600 | — | — |
| 2009-12-29 | $50.95 | $53.18 | 2,339,700 | — | — |
| 2009-12-28 | $51.17 | $53.41 | 1,004,700 | — | — |
| 2009-12-24 | $51.13 | $53.21 | 473,900 | — | — |
| 2009-12-23 | $50.91 | $52.98 | 1,725,000 | — | — |
| 2009-12-22 | $51.04 | $53.12 | 1,438,000 | — | — |
| 2009-12-21 | $51.04 | $53.12 | 1,346,100 | — | — |
| 2009-12-18 | $50.50 | $52.56 | 2,457,000 | — | — |
| 2009-12-17 | $50.68 | $52.74 | 1,898,500 | — | — |
| 2009-12-16 | $52.20 | $54.33 | 2,261,300 | — | — |
| 2009-12-15 | $51.95 | $54.07 | 1,331,200 | — | — |
| 2009-12-14 | $51.98 | $54.10 | 1,883,800 | — | — |
| 2009-12-11 | $51.26 | $53.35 | 1,426,800 | — | — |
| 2009-12-10 | $51.41 | $53.50 | 2,303,200 | — | — |
| 2009-12-09 | $50.83 | $52.90 | 2,253,300 | — | — |
| 2009-12-08 | $51.43 | $53.52 | 1,211,600 | — | — |
| 2009-12-07 | $51.71 | $53.82 | 1,526,300 | — | — |
| 2009-12-04 | $51.81 | $53.92 | 1,840,900 | — | — |
| 2009-12-03 | $51.90 | $54.01 | 2,907,500 | — | — |
| 2009-12-02 | $51.24 | $53.33 | 2,264,500 | — | — |
| 2009-12-01 | $50.76 | $52.83 | 1,554,300 | — | — |
| 2009-11-30 | $50.40 | $52.45 | 2,435,600 | — | — |
| 2009-11-27 | $49.69 | $51.71 | 475,400 | — | — |
| 2009-11-25 | $50.39 | $52.44 | 1,024,500 | — | — |
| 2009-11-24 | $50.00 | $52.04 | 1,913,500 | — | — |
| 2009-11-23 | $49.52 | $51.54 | 1,014,700 | — | — |
| 2009-11-20 | $48.73 | $50.71 | 1,427,500 | — | — |
| 2009-11-19 | $48.82 | $50.81 | 998,100 | — | — |
| 2009-11-18 | $49.23 | $51.23 | 778,500 | — | — |
| 2009-11-17 | $49.34 | $51.35 | 802,300 | — | — |
| 2009-11-16 | $49.41 | $51.42 | 1,102,100 | — | — |
| 2009-11-13 | $49.16 | $51.06 | 1,205,700 | — | — |
| 2009-11-12 | $49.25 | $51.15 | 1,672,900 | — | — |
| 2009-11-11 | $49.38 | $51.29 | 1,670,700 | — | — |
| 2009-11-10 | $48.81 | $50.69 | 1,172,300 | — | — |
| 2009-11-09 | $48.47 | $50.34 | 1,279,700 | — | — |
| 2009-11-06 | $47.43 | $49.26 | 1,127,800 | — | — |
| 2009-11-05 | $47.79 | $49.63 | 1,137,300 | — | — |
| 2009-11-04 | $46.73 | $48.53 | 1,412,400 | — | — |
| 2009-11-03 | $46.58 | $48.38 | 1,564,100 | — | — |
| 2009-11-02 | $46.90 | $48.71 | 2,369,600 | — | — |
| 2009-10-30 | $46.00 | $47.78 | 3,199,900 | — | — |
| 2009-10-29 | $47.24 | $49.06 | 4,451,900 | — | — |
| 2009-10-28 | $46.00 | $47.78 | 6,186,200 | — | — |
| 2009-10-27 | $48.02 | $49.87 | 1,754,400 | — | — |
| 2009-10-26 | $47.92 | $49.77 | 1,929,500 | — | — |
| 2009-10-23 | $48.03 | $49.88 | 2,142,700 | — | — |
| 2009-10-22 | $48.95 | $50.84 | 3,120,400 | — | — |
| 2009-10-21 | $47.99 | $49.84 | 8,404,400 | — | — |
| 2009-10-20 | $45.28 | $47.03 | 3,283,700 | — | — |
| 2009-10-19 | $46.15 | $47.93 | 1,462,100 | — | — |
| 2009-10-16 | $45.36 | $47.11 | 2,218,100 | — | — |
| 2009-10-15 | $46.15 | $47.93 | 1,644,500 | — | — |
| 2009-10-14 | $45.92 | $47.69 | 1,452,000 | — | — |
| 2009-10-13 | $45.34 | $47.09 | 1,029,500 | — | — |
| 2009-10-12 | $45.40 | $47.15 | 1,228,000 | — | — |
| 2009-10-09 | $45.52 | $47.28 | 2,234,100 | — | — |
| 2009-10-08 | $44.62 | $46.34 | 1,908,000 | — | — |
| 2009-10-07 | $44.61 | $46.33 | 1,929,400 | — | — |
| 2009-10-06 | $44.63 | $46.35 | 4,114,800 | — | — |
| 2009-10-05 | $44.54 | $46.26 | 1,428,500 | — | — |
| 2009-10-02 | $43.93 | $45.63 | 1,593,200 | — | — |
| 2009-10-01 | $44.23 | $45.94 | 2,003,000 | — | — |
| 2009-09-30 | $45.43 | $47.18 | 2,797,100 | — | — |
| 2009-09-29 | $45.63 | $47.39 | 2,134,600 | — | — |
| 2009-09-28 | $45.94 | $47.71 | 1,788,100 | — | — |
| 2009-09-25 | $45.17 | $46.91 | 1,719,300 | — | — |
| 2009-09-24 | $45.50 | $47.26 | 1,942,200 | — | — |
| 2009-09-23 | $45.92 | $47.69 | 3,715,300 | — | — |
| 2009-09-22 | $46.65 | $48.45 | 2,276,800 | — | — |
| 2009-09-21 | $47.10 | $48.92 | 3,056,900 | — | — |
| 2009-09-18 | $47.16 | $48.98 | 10,709,000 | — | — |
| 2009-09-17 | $47.69 | $49.53 | 3,818,600 | — | — |
| 2009-09-16 | $47.68 | $49.52 | 3,503,900 | — | — |
| 2009-09-15 | $47.58 | $49.42 | 3,915,800 | — | — |
| 2009-09-14 | $46.82 | $48.63 | 2,836,700 | — | — |
| 2009-09-11 | $46.02 | $47.80 | 2,851,900 | — | — |
| 2009-09-10 | $45.84 | $47.61 | 2,467,600 | — | — |
| 2009-09-09 | $45.20 | $46.94 | 3,624,400 | — | — |
| 2009-09-08 | $43.35 | $45.02 | 2,305,900 | — | — |
| 2009-09-04 | $43.47 | $45.15 | 3,186,700 | — | — |
| 2009-09-03 | $42.47 | $44.11 | 2,933,800 | — | — |
| 2009-09-02 | $41.38 | $42.98 | 2,604,200 | — | — |
| 2009-09-01 | $41.30 | $42.89 | 2,705,900 | — | — |
| 2009-08-31 | $41.46 | $43.06 | 3,085,400 | — | — |
| 2009-08-28 | $41.09 | $42.68 | 1,919,400 | — | — |
| 2009-08-27 | $41.42 | $43.02 | 1,066,900 | — | — |
| 2009-08-26 | $41.45 | $43.05 | 1,804,500 | — | — |
| 2009-08-25 | $41.10 | $42.69 | 2,334,400 | — | — |
| 2009-08-24 | $41.56 | $43.16 | 1,895,200 | — | — |
| 2009-08-21 | $41.76 | $43.37 | 1,943,000 | — | — |
| 2009-08-20 | $41.04 | $42.62 | 2,571,200 | — | — |
| 2009-08-19 | $39.91 | $41.45 | 2,005,300 | — | — |
| 2009-08-18 | $39.77 | $41.30 | 1,798,800 | — | — |
| 2009-08-17 | $39.75 | $41.28 | 1,520,900 | — | — |
| 2009-08-14 | $40.16 | $41.71 | 2,225,600 | — | — |
| 2009-08-13 | $40.21 | $41.76 | 2,490,600 | — | — |
| 2009-08-12 | $40.69 | $42.26 | 1,636,600 | — | — |
| 2009-08-11 | $40.94 | $42.52 | 1,803,300 | — | — |
| 2009-08-10 | $41.10 | $42.69 | 1,521,800 | — | — |
| 2009-08-07 | $40.21 | $41.76 | 1,854,500 | — | — |
| 2009-08-06 | $40.21 | $41.76 | 1,923,500 | — | — |
| 2009-08-05 | $40.15 | $41.70 | 3,508,300 | — | — |
| 2009-08-04 | $40.84 | $42.42 | 3,390,900 | — | — |
| 2009-08-03 | $39.44 | $40.96 | 2,794,400 | — | — |
| 2009-07-31 | $38.88 | $40.38 | 2,100,100 | — | — |
| 2009-07-30 | $39.14 | $40.65 | 2,321,000 | — | — |
| 2009-07-29 | $38.73 | $40.22 | 3,015,800 | — | — |
| 2009-07-28 | $39.00 | $40.51 | 3,579,400 | — | — |
| 2009-07-27 | $39.19 | $40.70 | 2,466,600 | — | — |
| 2009-07-24 | $39.56 | $41.09 | 2,822,500 | — | — |
| 2009-07-23 | $39.38 | $40.90 | 3,062,400 | — | — |
| 2009-07-22 | $38.70 | $40.19 | 3,626,300 | — | — |
| 2009-07-21 | $39.64 | $41.17 | 2,953,100 | — | — |
| 2009-07-20 | $39.53 | $41.06 | 1,903,600 | — | — |
| 2009-07-17 | $39.37 | $40.89 | 2,165,900 | — | — |
| 2009-07-16 | $40.08 | $41.63 | 2,260,000 | — | — |
| 2009-07-15 | $39.07 | $40.58 | 2,052,600 | — | — |
| 2009-07-14 | $38.26 | $39.74 | 2,358,200 | — | — |
| 2009-07-13 | $38.55 | $40.04 | 2,426,000 | — | — |
| 2009-07-10 | $37.47 | $38.92 | 2,000,600 | — | — |
| 2009-07-09 | $37.39 | $38.83 | 2,204,000 | — | — |
| 2009-07-08 | $37.76 | $39.22 | 1,727,800 | — | — |
| 2009-07-07 | $38.12 | $39.59 | 1,740,400 | — | — |
| 2009-07-06 | $38.98 | $40.48 | 1,427,600 | — | — |
| 2009-07-02 | $38.46 | $39.94 | 1,957,400 | — | — |
| 2009-07-01 | $39.75 | $41.28 | 2,165,100 | — | — |
| 2009-06-30 | $39.74 | $41.27 | 2,443,300 | — | — |
| 2009-06-29 | $40.12 | $41.67 | 4,379,300 | — | — |
| 2009-06-26 | $40.85 | $42.43 | 4,479,000 | — | — |
| 2009-06-25 | $41.16 | $42.75 | 2,899,100 | — | — |
| 2009-06-24 | $40.16 | $41.71 | 2,427,600 | — | — |
| 2009-06-23 | $40.32 | $41.88 | 1,719,000 | — | — |
| 2009-06-22 | $40.03 | $41.58 | 2,106,400 | — | — |
| 2009-06-19 | $40.32 | $41.88 | 2,416,700 | — | — |
| 2009-06-18 | $40.27 | $41.82 | 2,887,400 | — | — |
| 2009-06-17 | $39.00 | $40.51 | 2,263,100 | — | — |
| 2009-06-16 | $38.75 | $40.25 | 2,807,600 | — | — |
| 2009-06-15 | $39.35 | $40.87 | 2,086,400 | — | — |
| 2009-06-12 | $40.80 | $42.37 | 1,616,200 | — | — |
| 2009-06-11 | $40.58 | $42.15 | 1,985,100 | — | — |
| 2009-06-10 | $40.48 | $42.04 | 1,557,300 | — | — |
| 2009-06-09 | $40.63 | $42.20 | 2,065,400 | — | — |
| 2009-06-08 | $40.02 | $41.56 | 1,873,400 | — | — |
| 2009-06-05 | $40.48 | $42.04 | 1,632,300 | — | — |
| 2009-06-04 | $40.44 | $42.00 | 2,648,500 | — | — |
| 2009-06-03 | $41.08 | $42.67 | 3,389,100 | — | — |
| 2009-06-02 | $40.68 | $42.25 | 2,704,000 | — | — |
| 2009-06-01 | $39.15 | $40.66 | 1,850,000 | — | — |
| 2009-05-29 | $38.44 | $39.92 | 2,413,500 | — | — |
| 2009-05-28 | $37.56 | $39.01 | 2,382,100 | — | — |
| 2009-05-27 | $37.99 | $39.46 | 2,551,400 | — | — |
| 2009-05-26 | $38.78 | $40.28 | 2,072,800 | — | — |
| 2009-05-22 | $38.24 | $39.72 | 3,256,200 | — | — |
| 2009-05-21 | $38.75 | $40.25 | 2,026,700 | — | — |
| 2009-05-20 | $39.71 | $41.24 | 2,074,700 | — | — |
| 2009-05-19 | $39.30 | $40.82 | 1,910,900 | — | — |
| 2009-05-18 | $39.41 | $40.93 | 1,707,700 | — | — |
| 2009-05-15 | $38.99 | $40.49 | 2,086,800 | — | — |
| 2009-05-14 | $39.25 | $40.76 | 2,109,100 | — | — |
| 2009-05-13 | $39.03 | $40.54 | 2,885,500 | — | — |
| 2009-05-12 | $40.28 | $41.83 | 3,316,000 | — | — |
| 2009-05-11 | $41.06 | $42.64 | 1,770,800 | — | — |
| 2009-05-08 | $41.55 | $43.15 | 1,871,000 | — | — |
| 2009-05-07 | $40.79 | $42.36 | 2,759,300 | — | — |
| 2009-05-06 | $40.34 | $41.90 | 2,654,100 | — | — |
| 2009-05-05 | $39.89 | $41.43 | 1,740,200 | — | — |
| 2009-05-04 | $39.57 | $41.10 | 2,441,400 | — | — |
| 2009-05-01 | $38.25 | $39.73 | 1,532,500 | — | — |
| 2009-04-30 | $38.71 | $40.20 | 2,344,200 | — | — |
| 2009-04-29 | $38.65 | $40.14 | 2,044,100 | — | — |
| 2009-04-28 | $37.86 | $39.32 | 2,696,200 | — | — |
| 2009-04-27 | $38.68 | $40.17 | 2,575,900 | — | — |
| 2009-04-24 | $38.53 | $40.02 | 2,605,700 | — | — |
| 2009-04-23 | $37.45 | $38.90 | 3,220,900 | — | — |
| 2009-04-22 | $37.47 | $38.92 | 3,054,500 | — | — |
| 2009-04-21 | $37.42 | $38.86 | 4,392,500 | — | — |
| 2009-04-20 | $37.42 | $38.86 | 3,980,300 | — | — |
| 2009-04-17 | $37.94 | $39.40 | 3,246,100 | — | — |
| 2009-04-16 | $37.03 | $38.46 | 2,805,800 | — | — |
| 2009-04-15 | $36.42 | $37.83 | 2,772,700 | — | — |
| 2009-04-14 | $36.19 | $37.59 | 3,611,800 | — | — |
| 2009-04-13 | $35.35 | $36.71 | 2,126,400 | — | — |
| 2009-04-09 | $34.75 | $36.09 | 2,903,900 | — | — |
| 2009-04-08 | $34.36 | $35.69 | 3,348,100 | — | — |
| 2009-04-07 | $33.12 | $34.40 | 2,279,800 | — | — |
| 2009-04-06 | $33.72 | $35.02 | 3,176,000 | — | — |
| 2009-04-03 | $33.29 | $34.57 | 2,365,400 | — | — |
| 2009-04-02 | $34.05 | $35.36 | 2,904,700 | — | — |
| 2009-04-01 | $33.08 | $34.36 | 3,272,100 | — | — |
| 2009-03-31 | $34.04 | $35.35 | 2,640,300 | — | — |
| 2009-03-30 | $33.45 | $34.74 | 2,272,500 | — | — |
| 2009-03-27 | $34.35 | $35.68 | 1,812,300 | — | — |
| 2009-03-26 | $34.95 | $36.30 | 3,067,300 | — | — |
| 2009-03-25 | $33.58 | $34.88 | 3,927,800 | — | — |
| 2009-03-24 | $32.86 | $34.13 | 4,833,700 | — | — |
| 2009-03-23 | $32.59 | $33.85 | 2,772,500 | — | — |
| 2009-03-20 | $31.53 | $32.75 | 4,153,300 | — | — |
| 2009-03-19 | $31.50 | $32.72 | 4,177,100 | — | — |
| 2009-03-18 | $33.20 | $34.48 | 3,022,500 | — | — |
| 2009-03-17 | $33.52 | $34.81 | 1,661,700 | — | — |
| 2009-03-16 | $33.51 | $34.80 | 2,335,300 | — | — |
| 2009-03-13 | $33.81 | $35.11 | 2,419,100 | — | — |
| 2009-03-12 | $32.81 | $34.08 | 3,268,400 | — | — |
| 2009-03-11 | $31.34 | $32.55 | 3,961,400 | — | — |
| 2009-03-10 | $32.13 | $33.37 | 5,309,300 | — | — |
| 2009-03-09 | $31.19 | $32.39 | 2,912,600 | — | — |
| 2009-03-06 | $32.01 | $33.25 | 4,222,100 | — | — |
| 2009-03-05 | $32.26 | $33.51 | 4,998,900 | — | — |
| 2009-03-04 | $34.33 | $35.66 | 5,356,200 | — | — |
| 2009-03-03 | $33.32 | $34.61 | 6,016,000 | — | — |
| 2009-03-02 | $32.76 | $34.02 | 7,273,100 | — | — |
| 2009-02-27 | $33.67 | $34.97 | 6,828,700 | — | — |
| 2009-02-26 | $36.32 | $37.72 | 7,826,500 | — | — |
| 2009-02-25 | $39.11 | $40.62 | 4,252,200 | — | — |
| 2009-02-24 | $39.14 | $40.65 | 3,499,500 | — | — |
| 2009-02-23 | $39.21 | $40.72 | 3,259,900 | — | — |
| 2009-02-20 | $40.03 | $41.58 | 4,294,700 | — | — |
| 2009-02-19 | $40.96 | $42.54 | 2,868,300 | — | — |
| 2009-02-18 | $41.87 | $43.49 | 1,943,500 | — | — |
| 2009-02-17 | $41.72 | $43.33 | 3,477,400 | — | — |
| 2009-02-13 | $43.19 | $44.86 | 2,378,000 | — | — |
| 2009-02-12 | $43.12 | $44.78 | 3,107,000 | — | — |
| 2009-02-11 | $42.17 | $43.80 | 2,247,200 | — | — |
| 2009-02-10 | $41.33 | $42.93 | 2,573,800 | — | — |
| 2009-02-09 | $42.00 | $43.62 | 2,076,100 | — | — |
| 2009-02-06 | $42.98 | $44.64 | 2,008,700 | — | — |
| 2009-02-05 | $42.00 | $43.62 | 3,365,900 | — | — |
| 2009-02-04 | $42.12 | $43.75 | 2,022,100 | — | — |
| 2009-02-03 | $42.04 | $43.66 | 2,149,200 | — | — |
| 2009-02-02 | $41.80 | $43.41 | 1,591,700 | — | — |
| 2009-01-30 | $42.24 | $43.87 | 3,084,400 | — | — |
| 2009-01-29 | $41.82 | $43.43 | 4,008,100 | — | — |
| 2009-01-28 | $43.24 | $44.91 | 5,111,900 | — | — |
| 2009-01-27 | $41.05 | $42.63 | 3,896,400 | — | — |
| 2009-01-26 | $39.56 | $41.09 | 3,495,800 | — | — |
| 2009-01-23 | $39.44 | $40.96 | 2,394,500 | — | — |
| 2009-01-22 | $40.57 | $42.14 | 2,385,700 | — | — |
| 2009-01-21 | $40.75 | $42.32 | 2,258,900 | — | — |
| 2009-01-20 | $39.70 | $41.23 | 2,477,200 | — | — |
| 2009-01-16 | $41.02 | $42.60 | 2,794,500 | — | — |
| 2009-01-15 | $40.92 | $42.50 | 3,119,600 | — | — |
| 2009-01-14 | $41.40 | $43.00 | 4,423,800 | — | — |
| 2009-01-13 | $40.46 | $42.02 | 2,070,000 | — | — |
| 2009-01-12 | $39.99 | $41.53 | 2,806,900 | — | — |
| 2009-01-09 | $40.96 | $42.54 | 7,374,300 | — | — |
| 2009-01-08 | $38.58 | $40.07 | 2,972,200 | — | — |
| 2009-01-07 | $38.38 | $39.86 | 2,589,900 | — | — |
| 2009-01-06 | $38.77 | $40.27 | 5,170,300 | — | — |
| 2009-01-05 | $40.78 | $42.35 | 2,131,600 | — | — |
| 2009-01-02 | $41.31 | $42.90 | 2,331,100 | — | — |