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
- 1975-06-12 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 | $45.16 | $69.43 | 609,300 | — | — |
| 2009-12-30 | $45.19 | $69.47 | 562,000 | — | — |
| 2009-12-29 | $45.05 | $69.26 | 524,200 | — | — |
| 2009-12-28 | $44.99 | $69.17 | 788,800 | — | — |
| 2009-12-24 | $44.65 | $68.64 | 386,800 | — | — |
| 2009-12-23 | $44.56 | $68.50 | 861,400 | — | — |
| 2009-12-22 | $44.13 | $67.84 | 923,900 | — | — |
| 2009-12-21 | $43.77 | $67.29 | 537,400 | — | — |
| 2009-12-18 | $43.43 | $66.77 | 1,059,700 | — | — |
| 2009-12-17 | $43.16 | $66.35 | 2,296,600 | — | — |
| 2009-12-16 | $43.80 | $67.34 | 1,273,200 | — | — |
| 2009-12-15 | $44.05 | $67.72 | 1,855,600 | — | — |
| 2009-12-14 | $44.73 | $68.77 | 1,409,400 | — | — |
| 2009-12-11 | $45.06 | $69.27 | 882,500 | — | — |
| 2009-12-10 | $45.39 | $69.78 | 811,100 | — | — |
| 2009-12-09 | $45.62 | $70.13 | 1,132,300 | — | — |
| 2009-12-08 | $45.10 | $69.33 | 1,015,600 | — | — |
| 2009-12-07 | $45.72 | $70.29 | 842,300 | — | — |
| 2009-12-04 | $45.72 | $70.29 | 1,258,400 | — | — |
| 2009-12-03 | $45.26 | $69.58 | 569,400 | — | — |
| 2009-12-02 | $45.61 | $70.12 | 753,400 | — | — |
| 2009-12-01 | $45.60 | $70.10 | 1,226,500 | — | — |
| 2009-11-30 | $45.21 | $69.50 | 888,100 | — | — |
| 2009-11-27 | $45.01 | $69.20 | 420,500 | — | — |
| 2009-11-25 | $45.62 | $70.13 | 619,100 | — | — |
| 2009-11-24 | $45.98 | $70.32 | 824,600 | — | — |
| 2009-11-23 | $45.80 | $70.04 | 855,100 | — | — |
| 2009-11-20 | $45.57 | $69.69 | 751,000 | — | — |
| 2009-11-19 | $45.72 | $69.92 | 1,178,000 | — | — |
| 2009-11-18 | $46.03 | $70.39 | 812,200 | — | — |
| 2009-11-17 | $46.10 | $70.50 | 891,600 | — | — |
| 2009-11-16 | $46.31 | $70.82 | 900,800 | — | — |
| 2009-11-13 | $45.68 | $69.86 | 1,075,400 | — | — |
| 2009-11-12 | $45.54 | $69.65 | 1,556,800 | — | — |
| 2009-11-11 | $46.14 | $70.56 | 2,019,500 | — | — |
| 2009-11-10 | $44.83 | $68.56 | 1,068,300 | — | — |
| 2009-11-09 | $44.97 | $68.77 | 1,610,700 | — | — |
| 2009-11-06 | $43.85 | $67.06 | 1,767,600 | — | — |
| 2009-11-05 | $43.87 | $67.09 | 4,485,600 | — | — |
| 2009-11-04 | $45.18 | $69.09 | 5,963,100 | — | — |
| 2009-11-03 | $49.40 | $75.55 | 1,343,700 | — | — |
| 2009-11-02 | $49.72 | $76.04 | 1,122,700 | — | — |
| 2009-10-30 | $48.97 | $74.89 | 947,100 | — | — |
| 2009-10-29 | $49.45 | $75.62 | 1,016,700 | — | — |
| 2009-10-28 | $48.77 | $74.58 | 961,000 | — | — |
| 2009-10-27 | $49.72 | $76.04 | 988,300 | — | — |
| 2009-10-26 | $50.45 | $77.15 | 1,203,100 | — | — |
| 2009-10-23 | $50.24 | $76.83 | 1,000,700 | — | — |
| 2009-10-22 | $50.49 | $77.22 | 929,700 | — | — |
| 2009-10-21 | $49.99 | $76.45 | 1,588,600 | — | — |
| 2009-10-20 | $50.28 | $76.89 | 1,365,500 | — | — |
| 2009-10-19 | $50.28 | $76.89 | 1,145,200 | — | — |
| 2009-10-16 | $49.95 | $76.39 | 1,920,200 | — | — |
| 2009-10-15 | $50.22 | $76.80 | 1,950,700 | — | — |
| 2009-10-14 | $50.33 | $76.97 | 1,951,200 | — | — |
| 2009-10-13 | $50.45 | $77.15 | 1,131,400 | — | — |
| 2009-10-12 | $49.92 | $76.34 | 1,159,500 | — | — |
| 2009-10-09 | $49.74 | $76.07 | 690,100 | — | — |
| 2009-10-08 | $49.57 | $75.81 | 859,200 | — | — |
| 2009-10-07 | $49.75 | $76.08 | 1,343,000 | — | — |
| 2009-10-06 | $49.33 | $75.44 | 1,173,200 | — | — |
| 2009-10-05 | $48.58 | $74.29 | 1,311,500 | — | — |
| 2009-10-02 | $47.72 | $72.98 | 1,929,100 | — | — |
| 2009-10-01 | $48.54 | $74.23 | 1,942,300 | — | — |
| 2009-09-30 | $48.68 | $74.45 | 1,177,300 | — | — |
| 2009-09-29 | $48.66 | $74.42 | 806,400 | — | — |
| 2009-09-28 | $48.45 | $74.10 | 775,800 | — | — |
| 2009-09-25 | $47.89 | $73.24 | 1,222,100 | — | — |
| 2009-09-24 | $48.10 | $73.56 | 1,242,800 | — | — |
| 2009-09-23 | $48.10 | $73.56 | 1,212,200 | — | — |
| 2009-09-22 | $47.69 | $72.93 | 887,700 | — | — |
| 2009-09-21 | $47.78 | $73.07 | 1,088,600 | — | — |
| 2009-09-18 | $47.80 | $73.10 | 3,155,100 | — | — |
| 2009-09-17 | $48.79 | $74.62 | 2,095,900 | — | — |
| 2009-09-16 | $49.25 | $75.32 | 1,837,200 | — | — |
| 2009-09-15 | $49.50 | $75.70 | 1,463,000 | — | — |
| 2009-09-14 | $49.70 | $76.01 | 1,825,300 | — | — |
| 2009-09-11 | $49.28 | $75.36 | 1,338,200 | — | — |
| 2009-09-10 | $49.64 | $75.92 | 2,983,400 | — | — |
| 2009-09-09 | $49.15 | $75.17 | 1,523,500 | — | — |
| 2009-09-08 | $48.60 | $74.32 | 1,590,300 | — | — |
| 2009-09-04 | $48.23 | $73.76 | 1,628,300 | — | — |
| 2009-09-03 | $47.89 | $73.24 | 2,011,100 | — | — |
| 2009-09-02 | $47.11 | $72.05 | 2,060,700 | — | — |
| 2009-09-01 | $47.01 | $71.89 | 2,296,300 | — | — |
| 2009-08-31 | $47.38 | $72.46 | 1,273,800 | — | — |
| 2009-08-28 | $46.67 | $71.37 | 936,500 | — | — |
| 2009-08-27 | $46.48 | $71.08 | 1,108,500 | — | — |
| 2009-08-26 | $46.33 | $70.49 | 1,365,100 | — | — |
| 2009-08-25 | $45.97 | $69.94 | 740,800 | — | — |
| 2009-08-24 | $46.07 | $70.09 | 578,700 | — | — |
| 2009-08-21 | $46.30 | $70.44 | 844,100 | — | — |
| 2009-08-20 | $45.71 | $69.54 | 483,800 | — | — |
| 2009-08-19 | $45.73 | $69.57 | 719,100 | — | — |
| 2009-08-18 | $45.65 | $69.45 | 454,100 | — | — |
| 2009-08-17 | $45.71 | $69.54 | 706,600 | — | — |
| 2009-08-14 | $45.62 | $69.41 | 968,400 | — | — |
| 2009-08-13 | $45.78 | $69.65 | 799,300 | — | — |
| 2009-08-12 | $46.14 | $70.20 | 737,200 | — | — |
| 2009-08-11 | $45.83 | $69.73 | 904,000 | — | — |
| 2009-08-10 | $45.79 | $69.66 | 1,432,200 | — | — |
| 2009-08-07 | $45.43 | $69.12 | 948,700 | — | — |
| 2009-08-06 | $45.40 | $69.07 | 1,430,000 | — | — |
| 2009-08-05 | $46.35 | $70.52 | 1,124,300 | — | — |
| 2009-08-04 | $46.89 | $71.34 | 1,846,700 | — | — |
| 2009-08-03 | $47.51 | $72.28 | 3,754,500 | — | — |
| 2009-07-31 | $45.21 | $68.78 | 1,905,600 | — | — |
| 2009-07-30 | $44.92 | $68.34 | 1,315,900 | — | — |
| 2009-07-29 | $44.71 | $68.02 | 1,176,400 | — | — |
| 2009-07-28 | $44.45 | $67.63 | 1,022,100 | — | — |
| 2009-07-27 | $44.91 | $68.33 | 585,300 | — | — |
| 2009-07-24 | $44.90 | $68.31 | 810,900 | — | — |
| 2009-07-23 | $44.93 | $68.36 | 1,480,900 | — | — |
| 2009-07-22 | $44.18 | $67.22 | 1,116,800 | — | — |
| 2009-07-21 | $43.70 | $66.49 | 773,100 | — | — |
| 2009-07-20 | $43.75 | $66.56 | 1,303,600 | — | — |
| 2009-07-17 | $43.86 | $66.73 | 988,600 | — | — |
| 2009-07-16 | $43.83 | $66.68 | 637,000 | — | — |
| 2009-07-15 | $43.85 | $66.71 | 1,038,700 | — | — |
| 2009-07-14 | $42.72 | $64.99 | 903,200 | — | — |
| 2009-07-13 | $42.80 | $65.12 | 713,200 | — | — |
| 2009-07-10 | $41.86 | $63.69 | 616,000 | — | — |
| 2009-07-09 | $42.65 | $64.89 | 927,700 | — | — |
| 2009-07-08 | $42.64 | $64.87 | 862,200 | — | — |
| 2009-07-07 | $42.97 | $65.37 | 1,006,100 | — | — |
| 2009-07-06 | $43.80 | $66.64 | 747,400 | — | — |
| 2009-07-02 | $43.37 | $65.98 | 1,409,200 | — | — |
| 2009-07-01 | $43.52 | $66.21 | 1,353,800 | — | — |
| 2009-06-30 | $42.33 | $64.40 | 1,174,900 | — | — |
| 2009-06-29 | $42.53 | $64.71 | 772,600 | — | — |
| 2009-06-26 | $42.64 | $64.87 | 1,560,100 | — | — |
| 2009-06-25 | $42.60 | $64.81 | 1,044,800 | — | — |
| 2009-06-24 | $41.99 | $63.88 | 1,191,500 | — | — |
| 2009-06-23 | $42.11 | $64.07 | 1,093,300 | — | — |
| 2009-06-22 | $42.01 | $63.91 | 1,221,800 | — | — |
| 2009-06-19 | $43.03 | $65.47 | 1,316,700 | — | — |
| 2009-06-18 | $43.45 | $66.10 | 1,085,400 | — | — |
| 2009-06-17 | $42.70 | $64.96 | 1,836,500 | — | — |
| 2009-06-16 | $43.17 | $65.68 | 1,361,000 | — | — |
| 2009-06-15 | $44.21 | $67.26 | 966,000 | — | — |
| 2009-06-12 | $44.93 | $68.36 | 1,064,700 | — | — |
| 2009-06-11 | $44.70 | $68.01 | 1,388,500 | — | — |
| 2009-06-10 | $44.86 | $68.25 | 1,349,800 | — | — |
| 2009-06-09 | $44.71 | $68.02 | 1,973,200 | — | — |
| 2009-06-08 | $45.33 | $68.96 | 1,567,700 | — | — |
| 2009-06-05 | $45.75 | $69.60 | 1,298,800 | — | — |
| 2009-06-04 | $46.19 | $70.27 | 1,668,600 | — | — |
| 2009-06-03 | $46.43 | $70.64 | 1,595,600 | — | — |
| 2009-06-02 | $46.34 | $70.50 | 2,036,000 | — | — |
| 2009-06-01 | $44.63 | $67.90 | 3,796,700 | — | — |
| 2009-05-29 | $43.99 | $66.93 | 3,334,400 | — | — |
| 2009-05-28 | $44.69 | $67.99 | 1,146,100 | — | — |
| 2009-05-27 | $44.28 | $67.37 | 1,715,800 | — | — |
| 2009-05-26 | $44.91 | $67.96 | 2,131,700 | — | — |
| 2009-05-22 | $43.56 | $65.92 | 846,600 | — | — |
| 2009-05-21 | $43.47 | $65.78 | 1,343,000 | — | — |
| 2009-05-20 | $43.49 | $65.81 | 2,392,700 | — | — |
| 2009-05-19 | $43.45 | $65.75 | 1,826,500 | — | — |
| 2009-05-18 | $43.25 | $65.45 | 2,161,400 | — | — |
| 2009-05-15 | $41.96 | $63.50 | 1,362,800 | — | — |
| 2009-05-14 | $42.02 | $63.59 | 1,415,200 | — | — |
| 2009-05-13 | $41.58 | $62.92 | 1,458,200 | — | — |
| 2009-05-12 | $42.24 | $63.92 | 1,278,500 | — | — |
| 2009-05-11 | $41.99 | $63.54 | 1,299,000 | — | — |
| 2009-05-08 | $42.00 | $63.56 | 1,613,100 | — | — |
| 2009-05-07 | $41.56 | $62.89 | 1,327,500 | — | — |
| 2009-05-06 | $42.02 | $63.59 | 1,704,600 | — | — |
| 2009-05-05 | $42.17 | $63.81 | 4,909,300 | — | — |
| 2009-05-04 | $38.50 | $58.26 | 1,794,600 | — | — |
| 2009-05-01 | $39.04 | $59.08 | 1,267,500 | — | — |
| 2009-04-30 | $38.25 | $57.88 | 2,185,000 | — | — |
| 2009-04-29 | $36.73 | $55.58 | 1,870,700 | — | — |
| 2009-04-28 | $36.45 | $55.16 | 1,506,800 | — | — |
| 2009-04-27 | $36.73 | $55.58 | 1,237,100 | — | — |
| 2009-04-24 | $37.07 | $56.10 | 1,182,700 | — | — |
| 2009-04-23 | $36.45 | $55.16 | 1,307,000 | — | — |
| 2009-04-22 | $36.77 | $55.64 | 1,241,000 | — | — |
| 2009-04-21 | $37.18 | $56.26 | 940,600 | — | — |
| 2009-04-20 | $37.05 | $56.07 | 1,346,700 | — | — |
| 2009-04-17 | $38.38 | $58.08 | 3,193,900 | — | — |
| 2009-04-16 | $37.11 | $56.16 | 1,992,100 | — | — |
| 2009-04-15 | $35.80 | $54.17 | 2,175,900 | — | — |
| 2009-04-14 | $35.21 | $53.28 | 2,566,100 | — | — |
| 2009-04-13 | $34.88 | $52.78 | 1,132,600 | — | — |
| 2009-04-09 | $35.47 | $53.68 | 1,793,900 | — | — |
| 2009-04-08 | $34.51 | $52.22 | 1,269,000 | — | — |
| 2009-04-07 | $35.04 | $53.02 | 925,500 | — | — |
| 2009-04-06 | $35.37 | $53.52 | 1,350,500 | — | — |
| 2009-04-03 | $36.23 | $54.83 | 1,410,000 | — | — |
| 2009-04-02 | $36.06 | $54.57 | 1,720,900 | — | — |
| 2009-04-01 | $34.70 | $52.51 | 1,708,900 | — | — |
| 2009-03-31 | $34.28 | $51.87 | 1,402,900 | — | — |
| 2009-03-30 | $34.25 | $51.83 | 1,271,500 | — | — |
| 2009-03-27 | $35.37 | $53.52 | 1,419,200 | — | — |
| 2009-03-26 | $35.46 | $53.66 | 1,577,800 | — | — |
| 2009-03-25 | $35.12 | $53.15 | 1,509,000 | — | — |
| 2009-03-24 | $35.18 | $53.24 | 2,216,700 | — | — |
| 2009-03-23 | $34.97 | $52.92 | 2,839,600 | — | — |
| 2009-03-20 | $33.08 | $50.06 | 2,114,400 | — | — |
| 2009-03-19 | $33.00 | $49.94 | 2,275,000 | — | — |
| 2009-03-18 | $33.14 | $50.15 | 4,122,900 | — | — |
| 2009-03-17 | $31.49 | $47.65 | 2,282,900 | — | — |
| 2009-03-16 | $31.44 | $47.58 | 2,678,100 | — | — |
| 2009-03-13 | $31.68 | $47.94 | 4,418,700 | — | — |
| 2009-03-12 | $32.10 | $48.58 | 2,874,000 | — | — |
| 2009-03-11 | $32.91 | $49.80 | 3,885,400 | — | — |
| 2009-03-10 | $32.80 | $49.64 | 2,420,200 | — | — |
| 2009-03-09 | $32.95 | $49.86 | 1,496,300 | — | — |
| 2009-03-06 | $34.10 | $51.60 | 1,469,100 | — | — |
| 2009-03-05 | $33.61 | $50.86 | 3,422,500 | — | — |
| 2009-03-04 | $35.05 | $53.04 | 2,343,000 | — | — |
| 2009-03-03 | $35.52 | $53.75 | 2,450,800 | — | — |
| 2009-03-02 | $35.33 | $53.46 | 2,088,400 | — | — |
| 2009-02-27 | $35.23 | $53.31 | 3,099,700 | — | — |
| 2009-02-26 | $35.44 | $53.63 | 2,178,200 | — | — |
| 2009-02-25 | $35.54 | $53.78 | 1,473,400 | — | — |
| 2009-02-24 | $36.04 | $54.24 | 2,036,100 | — | — |
| 2009-02-23 | $35.51 | $53.44 | 1,252,100 | — | — |
| 2009-02-20 | $36.10 | $54.33 | 2,021,800 | — | — |
| 2009-02-19 | $36.91 | $55.54 | 1,991,800 | — | — |
| 2009-02-18 | $37.66 | $56.67 | 1,972,600 | — | — |
| 2009-02-17 | $37.68 | $56.70 | 2,195,500 | — | — |
| 2009-02-13 | $38.84 | $58.45 | 1,941,200 | — | — |
| 2009-02-12 | $39.62 | $59.62 | 2,614,800 | — | — |
| 2009-02-11 | $39.13 | $58.89 | 2,691,600 | — | — |
| 2009-02-10 | $37.30 | $56.13 | 5,294,600 | — | — |
| 2009-02-09 | $40.50 | $60.95 | 2,221,200 | — | — |
| 2009-02-06 | $41.17 | $61.96 | 2,179,700 | — | — |
| 2009-02-05 | $39.93 | $60.09 | 1,637,400 | — | — |
| 2009-02-04 | $39.98 | $60.16 | 1,336,800 | — | — |
| 2009-02-03 | $41.34 | $62.21 | 1,244,500 | — | — |
| 2009-02-02 | $39.95 | $60.12 | 2,873,700 | — | — |
| 2009-01-30 | $40.27 | $60.60 | 2,119,400 | — | — |
| 2009-01-29 | $40.92 | $61.58 | 1,064,200 | — | — |
| 2009-01-28 | $41.72 | $62.78 | 1,479,900 | — | — |
| 2009-01-27 | $41.66 | $62.69 | 1,482,300 | — | — |
| 2009-01-26 | $42.07 | $63.31 | 1,862,400 | — | — |
| 2009-01-23 | $42.49 | $63.94 | 1,141,200 | — | — |
| 2009-01-22 | $42.98 | $64.68 | 2,169,500 | — | — |
| 2009-01-21 | $42.93 | $64.60 | 1,828,700 | — | — |
| 2009-01-20 | $41.83 | $62.95 | 1,715,200 | — | — |
| 2009-01-16 | $42.19 | $63.49 | 2,012,500 | — | — |
| 2009-01-15 | $42.00 | $63.20 | 2,957,900 | — | — |
| 2009-01-14 | $42.04 | $63.26 | 1,050,500 | — | — |
| 2009-01-13 | $43.55 | $65.54 | 1,446,300 | — | — |
| 2009-01-12 | $43.85 | $65.99 | 1,068,600 | — | — |
| 2009-01-09 | $43.83 | $65.96 | 1,143,100 | — | — |
| 2009-01-08 | $44.14 | $66.42 | 2,225,900 | — | — |
| 2009-01-07 | $45.04 | $67.78 | 1,501,100 | — | — |
| 2009-01-06 | $45.73 | $68.82 | 2,539,200 | — | — |
| 2009-01-05 | $48.44 | $72.90 | 1,751,500 | — | — |
| 2009-01-02 | $49.52 | $74.52 | 792,100 | — | — |