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
- 1973-02-21 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 | $48.37 | $72.94 | 3,235,900 | — | — |
| 2009-12-30 | $48.70 | $73.44 | 2,940,700 | — | — |
| 2009-12-29 | $48.58 | $73.25 | 3,761,400 | — | — |
| 2009-12-28 | $48.45 | $73.06 | 4,196,400 | — | — |
| 2009-12-24 | $48.65 | $73.36 | 1,508,900 | — | — |
| 2009-12-23 | $48.85 | $73.66 | 4,639,600 | — | — |
| 2009-12-22 | $48.79 | $73.57 | 5,161,200 | — | — |
| 2009-12-21 | $49.33 | $74.39 | 8,023,200 | — | — |
| 2009-12-18 | $48.24 | $72.74 | 10,493,400 | — | — |
| 2009-12-17 | $47.50 | $71.63 | 7,612,000 | — | — |
| 2009-12-16 | $47.48 | $71.60 | 5,365,900 | — | — |
| 2009-12-15 | $47.66 | $71.87 | 7,023,300 | — | — |
| 2009-12-14 | $47.84 | $72.14 | 8,979,600 | — | — |
| 2009-12-11 | $46.93 | $70.77 | 7,553,000 | — | — |
| 2009-12-10 | $45.99 | $69.35 | 7,746,300 | — | — |
| 2009-12-09 | $45.30 | $68.31 | 6,643,500 | — | — |
| 2009-12-08 | $45.87 | $69.17 | 6,370,500 | — | — |
| 2009-12-07 | $46.34 | $69.88 | 8,642,600 | — | — |
| 2009-12-04 | $45.64 | $68.82 | 17,511,600 | — | — |
| 2009-12-03 | $46.35 | $69.89 | 14,367,600 | — | — |
| 2009-12-02 | $47.72 | $71.96 | 11,267,200 | — | — |
| 2009-12-01 | $46.78 | $70.54 | 9,542,800 | — | — |
| 2009-11-30 | $46.56 | $70.21 | 12,868,200 | — | — |
| 2009-11-27 | $47.70 | $71.93 | 4,244,300 | — | — |
| 2009-11-25 | $47.83 | $72.12 | 4,333,900 | — | — |
| 2009-11-24 | $47.46 | $71.57 | 5,863,000 | — | — |
| 2009-11-23 | $47.26 | $71.26 | 7,176,700 | — | — |
| 2009-11-20 | $47.46 | $71.57 | 7,729,500 | — | — |
| 2009-11-19 | $47.90 | $72.23 | 8,746,600 | — | — |
| 2009-11-18 | $47.87 | $72.18 | 11,592,500 | — | — |
| 2009-11-17 | $48.77 | $73.28 | 23,494,700 | — | — |
| 2009-11-16 | $50.29 | $75.57 | 10,966,500 | — | — |
| 2009-11-13 | $48.99 | $73.62 | 10,022,200 | — | — |
| 2009-11-12 | $48.93 | $73.53 | 9,597,800 | — | — |
| 2009-11-11 | $50.11 | $75.30 | 5,304,000 | — | — |
| 2009-11-10 | $50.49 | $75.87 | 4,833,300 | — | — |
| 2009-11-09 | $50.45 | $75.81 | 8,792,600 | — | — |
| 2009-11-06 | $49.70 | $74.68 | 5,293,300 | — | — |
| 2009-11-05 | $49.70 | $74.68 | 8,271,500 | — | — |
| 2009-11-04 | $49.27 | $74.04 | 7,232,700 | — | — |
| 2009-11-03 | $49.25 | $74.01 | 7,137,700 | — | — |
| 2009-11-02 | $49.34 | $74.14 | 7,133,200 | — | — |
| 2009-10-30 | $48.43 | $72.77 | 10,165,900 | — | — |
| 2009-10-29 | $49.53 | $74.43 | 7,408,000 | — | — |
| 2009-10-28 | $48.24 | $72.49 | 9,569,800 | — | — |
| 2009-10-27 | $48.45 | $72.80 | 6,532,900 | — | — |
| 2009-10-26 | $48.88 | $73.45 | 4,953,000 | — | — |
| 2009-10-23 | $49.03 | $73.68 | 5,971,800 | — | — |
| 2009-10-22 | $49.49 | $74.37 | 6,838,200 | — | — |
| 2009-10-21 | $48.90 | $73.48 | 7,883,100 | — | — |
| 2009-10-20 | $49.97 | $75.09 | 4,338,200 | — | — |
| 2009-10-19 | $50.39 | $75.72 | 5,167,700 | — | — |
| 2009-10-16 | $50.08 | $75.25 | 6,769,200 | — | — |
| 2009-10-15 | $50.42 | $75.76 | 8,629,800 | — | — |
| 2009-10-14 | $51.35 | $77.16 | 9,284,500 | — | — |
| 2009-10-13 | $50.10 | $75.28 | 7,676,500 | — | — |
| 2009-10-12 | $49.60 | $74.53 | 7,273,000 | — | — |
| 2009-10-09 | $49.89 | $74.97 | 8,251,400 | — | — |
| 2009-10-08 | $49.34 | $74.14 | 12,095,400 | — | — |
| 2009-10-07 | $48.51 | $72.89 | 7,311,700 | — | — |
| 2009-10-06 | $48.09 | $72.26 | 7,075,500 | — | — |
| 2009-10-05 | $46.93 | $70.52 | 5,453,900 | — | — |
| 2009-10-02 | $46.02 | $69.15 | 6,094,700 | — | — |
| 2009-10-01 | $46.57 | $69.98 | 7,220,100 | — | — |
| 2009-09-30 | $46.68 | $70.14 | 9,389,200 | — | — |
| 2009-09-29 | $47.28 | $71.05 | 5,473,100 | — | — |
| 2009-09-28 | $47.71 | $71.69 | 6,022,000 | — | — |
| 2009-09-25 | $46.29 | $69.56 | 8,414,600 | — | — |
| 2009-09-24 | $47.65 | $71.60 | 5,384,200 | — | — |
| 2009-09-23 | $47.56 | $71.47 | 5,619,300 | — | — |
| 2009-09-22 | $48.16 | $72.37 | 6,967,400 | — | — |
| 2009-09-21 | $48.84 | $73.39 | 4,071,300 | — | — |
| 2009-09-18 | $48.79 | $73.32 | 6,274,600 | — | — |
| 2009-09-17 | $48.67 | $73.13 | 7,146,800 | — | — |
| 2009-09-16 | $48.47 | $72.83 | 6,574,700 | — | — |
| 2009-09-15 | $47.51 | $71.39 | 7,104,600 | — | — |
| 2009-09-14 | $47.42 | $71.26 | 6,682,700 | — | — |
| 2009-09-11 | $47.95 | $72.05 | 6,209,800 | — | — |
| 2009-09-10 | $48.17 | $72.38 | 6,848,500 | — | — |
| 2009-09-09 | $47.65 | $71.60 | 8,003,400 | — | — |
| 2009-09-08 | $47.31 | $71.09 | 8,562,100 | — | — |
| 2009-09-04 | $47.12 | $70.81 | 6,052,800 | — | — |
| 2009-09-03 | $47.07 | $70.73 | 12,238,200 | — | — |
| 2009-09-02 | $46.27 | $69.53 | 8,034,700 | — | — |
| 2009-09-01 | $46.58 | $69.99 | 10,369,000 | — | — |
| 2009-08-31 | $47.00 | $70.63 | 8,105,400 | — | — |
| 2009-08-28 | $47.39 | $71.21 | 6,601,100 | — | — |
| 2009-08-27 | $47.29 | $71.06 | 7,195,200 | — | — |
| 2009-08-26 | $47.42 | $71.26 | 10,179,500 | — | — |
| 2009-08-25 | $46.47 | $69.83 | 11,087,200 | — | — |
| 2009-08-24 | $45.17 | $67.88 | 6,538,900 | — | — |
| 2009-08-21 | $45.66 | $68.61 | 6,096,600 | — | — |
| 2009-08-20 | $45.27 | $68.03 | 7,820,600 | — | — |
| 2009-08-19 | $45.05 | $67.70 | 15,959,200 | — | — |
| 2009-08-18 | $44.32 | $66.60 | 20,120,100 | — | — |
| 2009-08-17 | $41.38 | $61.92 | 7,677,100 | — | — |
| 2009-08-14 | $42.03 | $62.90 | 7,127,600 | — | — |
| 2009-08-13 | $42.24 | $63.21 | 15,854,000 | — | — |
| 2009-08-12 | $42.51 | $63.62 | 6,333,600 | — | — |
| 2009-08-11 | $42.20 | $63.15 | 8,287,600 | — | — |
| 2009-08-10 | $41.98 | $62.82 | 7,899,700 | — | — |
| 2009-08-07 | $42.93 | $64.24 | 16,928,500 | — | — |
| 2009-08-06 | $41.71 | $62.42 | 14,009,400 | — | — |
| 2009-08-05 | $41.81 | $62.57 | 10,085,600 | — | — |
| 2009-08-04 | $42.17 | $63.11 | 7,865,000 | — | — |
| 2009-08-03 | $43.04 | $64.41 | 8,215,000 | — | — |
| 2009-07-31 | $43.62 | $65.28 | 11,652,200 | — | — |
| 2009-07-30 | $43.60 | $65.25 | 4,731,900 | — | — |
| 2009-07-29 | $43.58 | $65.22 | 6,422,200 | — | — |
| 2009-07-28 | $43.21 | $64.66 | 6,203,400 | — | — |
| 2009-07-27 | $42.86 | $64.14 | 4,003,600 | — | — |
| 2009-07-24 | $42.71 | $63.92 | 6,885,700 | — | — |
| 2009-07-23 | $42.24 | $63.21 | 11,859,400 | — | — |
| 2009-07-22 | $41.17 | $61.61 | 8,626,900 | — | — |
| 2009-07-21 | $40.06 | $59.95 | 8,386,000 | — | — |
| 2009-07-20 | $39.94 | $59.77 | 8,204,300 | — | — |
| 2009-07-17 | $39.56 | $59.20 | 5,700,300 | — | — |
| 2009-07-16 | $39.57 | $59.22 | 8,019,100 | — | — |
| 2009-07-15 | $39.77 | $59.52 | 9,166,800 | — | — |
| 2009-07-14 | $38.57 | $57.72 | 7,142,300 | — | — |
| 2009-07-13 | $38.34 | $57.38 | 8,386,900 | — | — |
| 2009-07-10 | $37.80 | $56.57 | 8,503,700 | — | — |
| 2009-07-09 | $38.39 | $57.45 | 15,045,300 | — | — |
| 2009-07-08 | $37.26 | $55.76 | 8,004,500 | — | — |
| 2009-07-07 | $36.75 | $55.00 | 6,253,100 | — | — |
| 2009-07-06 | $37.60 | $56.27 | 6,713,900 | — | — |
| 2009-07-02 | $37.45 | $56.04 | 8,634,700 | — | — |
| 2009-07-01 | $38.69 | $57.90 | 8,747,000 | — | — |
| 2009-06-30 | $39.47 | $59.07 | 7,532,400 | — | — |
| 2009-06-29 | $39.65 | $59.34 | 6,433,700 | — | — |
| 2009-06-26 | $39.57 | $59.22 | 7,744,300 | — | — |
| 2009-06-25 | $40.31 | $60.32 | 12,328,000 | — | — |
| 2009-06-24 | $38.68 | $57.88 | 8,476,800 | — | — |
| 2009-06-23 | $38.32 | $57.35 | 10,006,700 | — | — |
| 2009-06-22 | $39.47 | $59.07 | 9,254,200 | — | — |
| 2009-06-19 | $39.58 | $59.23 | 8,055,900 | — | — |
| 2009-06-18 | $39.00 | $58.36 | 6,664,300 | — | — |
| 2009-06-17 | $39.05 | $58.44 | 12,031,900 | — | — |
| 2009-06-16 | $38.62 | $57.79 | 9,418,600 | — | — |
| 2009-06-15 | $40.11 | $60.02 | 9,438,800 | — | — |
| 2009-06-12 | $40.38 | $60.43 | 6,898,300 | — | — |
| 2009-06-11 | $39.55 | $59.19 | 8,488,900 | — | — |
| 2009-06-10 | $40.37 | $60.41 | 9,762,400 | — | — |
| 2009-06-09 | $41.14 | $61.57 | 7,417,100 | — | — |
| 2009-06-08 | $40.98 | $61.33 | 7,295,400 | — | — |
| 2009-06-05 | $40.49 | $60.59 | 11,712,500 | — | — |
| 2009-06-04 | $40.95 | $61.28 | 13,665,600 | — | — |
| 2009-06-03 | $40.97 | $61.31 | 13,958,700 | — | — |
| 2009-06-02 | $41.28 | $61.78 | 9,671,200 | — | — |
| 2009-06-01 | $41.67 | $62.36 | 13,152,400 | — | — |
| 2009-05-29 | $39.30 | $58.81 | 11,770,700 | — | — |
| 2009-05-28 | $39.14 | $58.57 | 11,561,400 | — | — |
| 2009-05-27 | $39.60 | $59.26 | 12,555,600 | — | — |
| 2009-05-26 | $41.00 | $61.36 | 11,534,800 | — | — |
| 2009-05-22 | $40.74 | $60.97 | 8,483,200 | — | — |
| 2009-05-21 | $41.60 | $62.25 | 14,277,200 | — | — |
| 2009-05-20 | $42.94 | $64.26 | 21,713,200 | — | — |
| 2009-05-19 | $41.94 | $62.76 | 9,228,700 | — | — |
| 2009-05-18 | $41.77 | $62.51 | 9,445,000 | — | — |
| 2009-05-15 | $40.37 | $60.17 | 10,744,300 | — | — |
| 2009-05-14 | $40.48 | $60.34 | 8,525,300 | — | — |
| 2009-05-13 | $40.47 | $60.32 | 12,665,500 | — | — |
| 2009-05-12 | $42.53 | $63.39 | 8,574,500 | — | — |
| 2009-05-11 | $42.73 | $63.69 | 12,052,500 | — | — |
| 2009-05-08 | $43.79 | $65.27 | 11,975,700 | — | — |
| 2009-05-07 | $42.67 | $63.60 | 14,925,500 | — | — |
| 2009-05-06 | $41.47 | $61.81 | 10,685,600 | — | — |
| 2009-05-05 | $41.26 | $61.50 | 9,723,400 | — | — |
| 2009-05-04 | $40.55 | $60.44 | 10,130,900 | — | — |
| 2009-05-01 | $40.05 | $59.70 | 9,196,900 | — | — |
| 2009-04-30 | $41.26 | $61.50 | 12,744,200 | — | — |
| 2009-04-29 | $40.25 | $60.00 | 11,616,200 | — | — |
| 2009-04-28 | $39.62 | $59.06 | 9,626,700 | — | — |
| 2009-04-27 | $39.39 | $58.71 | 8,684,800 | — | — |
| 2009-04-24 | $40.08 | $59.74 | 12,474,000 | — | — |
| 2009-04-23 | $38.69 | $57.67 | 9,762,400 | — | — |
| 2009-04-22 | $39.23 | $58.47 | 13,956,200 | — | — |
| 2009-04-21 | $38.74 | $57.74 | 11,243,600 | — | — |
| 2009-04-20 | $38.00 | $56.64 | 15,067,400 | — | — |
| 2009-04-17 | $40.54 | $60.43 | 12,032,900 | — | — |
| 2009-04-16 | $39.85 | $59.40 | 10,790,100 | — | — |
| 2009-04-15 | $38.54 | $57.45 | 11,755,100 | — | — |
| 2009-04-14 | $39.07 | $58.24 | 14,979,300 | — | — |
| 2009-04-13 | $40.22 | $59.95 | 10,584,400 | — | — |
| 2009-04-09 | $39.89 | $59.46 | 24,532,300 | — | — |
| 2009-04-08 | $37.60 | $56.05 | 17,798,600 | — | — |
| 2009-04-07 | $35.03 | $52.21 | 7,659,400 | — | — |
| 2009-04-06 | $35.45 | $52.84 | 9,772,500 | — | — |
| 2009-04-03 | $36.68 | $54.67 | 10,639,800 | — | — |
| 2009-04-02 | $36.06 | $53.75 | 12,031,600 | — | — |
| 2009-04-01 | $34.38 | $51.25 | 10,347,200 | — | — |
| 2009-03-31 | $34.39 | $51.26 | 13,802,000 | — | — |
| 2009-03-30 | $33.28 | $49.61 | 9,198,200 | — | — |
| 2009-03-27 | $34.17 | $50.93 | 9,526,600 | — | — |
| 2009-03-26 | $34.93 | $52.07 | 15,375,200 | — | — |
| 2009-03-25 | $33.23 | $49.53 | 13,303,200 | — | — |
| 2009-03-24 | $33.06 | $49.28 | 9,971,700 | — | — |
| 2009-03-23 | $33.08 | $49.31 | 14,772,300 | — | — |
| 2009-03-20 | $30.35 | $45.24 | 11,573,400 | — | — |
| 2009-03-19 | $31.43 | $46.85 | 10,966,900 | — | — |
| 2009-03-18 | $31.58 | $47.07 | 18,579,200 | — | — |
| 2009-03-17 | $30.45 | $45.39 | 10,204,800 | — | — |
| 2009-03-16 | $28.83 | $42.97 | 11,136,300 | — | — |
| 2009-03-13 | $29.97 | $44.67 | 16,870,100 | — | — |
| 2009-03-12 | $28.49 | $42.47 | 12,663,900 | — | — |
| 2009-03-11 | $26.90 | $40.10 | 15,474,000 | — | — |
| 2009-03-10 | $27.21 | $40.56 | 13,459,800 | — | — |
| 2009-03-09 | $25.37 | $37.82 | 11,816,500 | — | — |
| 2009-03-06 | $25.65 | $38.23 | 12,434,600 | — | — |
| 2009-03-05 | $26.31 | $39.22 | 13,311,700 | — | — |
| 2009-03-04 | $27.16 | $40.48 | 13,676,200 | — | — |
| 2009-03-03 | $25.95 | $38.68 | 30,336,100 | — | — |
| 2009-03-02 | $27.37 | $40.80 | 12,331,900 | — | — |
| 2009-02-27 | $28.31 | $42.20 | 17,297,600 | — | — |
| 2009-02-26 | $27.82 | $41.47 | 13,167,000 | — | — |
| 2009-02-25 | $27.59 | $41.12 | 28,313,000 | — | — |
| 2009-02-24 | $27.83 | $41.48 | 26,996,500 | — | — |
| 2009-02-23 | $28.43 | $42.38 | 10,721,500 | — | — |
| 2009-02-20 | $29.75 | $44.34 | 12,262,700 | — | — |
| 2009-02-19 | $29.89 | $44.55 | 9,996,000 | — | — |
| 2009-02-18 | $29.44 | $43.88 | 21,037,500 | — | — |
| 2009-02-17 | $29.63 | $43.93 | 12,896,000 | — | — |
| 2009-02-13 | $30.08 | $44.59 | 9,543,000 | — | — |
| 2009-02-12 | $30.85 | $45.74 | 28,205,400 | — | — |
| 2009-02-11 | $31.75 | $47.07 | 7,799,300 | — | — |
| 2009-02-10 | $31.29 | $46.39 | 14,187,900 | — | — |
| 2009-02-09 | $32.73 | $48.52 | 11,995,400 | — | — |
| 2009-02-06 | $33.02 | $48.95 | 17,308,300 | — | — |
| 2009-02-05 | $32.29 | $47.87 | 19,482,200 | — | — |
| 2009-02-04 | $31.34 | $46.46 | 20,745,200 | — | — |
| 2009-02-03 | $32.11 | $47.60 | 24,485,000 | — | — |
| 2009-02-02 | $30.20 | $44.77 | 17,155,500 | — | — |
| 2009-01-30 | $31.20 | $46.25 | 15,832,500 | — | — |
| 2009-01-29 | $32.70 | $48.48 | 12,924,000 | — | — |
| 2009-01-28 | $34.92 | $51.77 | 10,965,100 | — | — |
| 2009-01-27 | $33.34 | $49.43 | 10,944,000 | — | — |
| 2009-01-26 | $33.15 | $49.15 | 11,096,700 | — | — |
| 2009-01-23 | $33.40 | $49.52 | 9,628,200 | — | — |
| 2009-01-22 | $33.92 | $50.29 | 11,671,000 | — | — |
| 2009-01-21 | $34.14 | $50.61 | 12,536,700 | — | — |
| 2009-01-20 | $32.55 | $48.26 | 11,302,200 | — | — |
| 2009-01-16 | $35.02 | $51.92 | 8,752,100 | — | — |
| 2009-01-15 | $34.92 | $51.77 | 12,320,500 | — | — |
| 2009-01-14 | $33.70 | $49.96 | 8,619,800 | — | — |
| 2009-01-13 | $34.94 | $51.80 | 8,414,100 | — | — |
| 2009-01-12 | $35.11 | $52.05 | 8,718,600 | — | — |
| 2009-01-09 | $35.40 | $52.48 | 9,625,000 | — | — |
| 2009-01-08 | $37.52 | $55.62 | 18,905,200 | — | — |
| 2009-01-07 | $37.01 | $54.87 | 10,041,400 | — | — |
| 2009-01-06 | $38.11 | $56.50 | 14,464,400 | — | — |
| 2009-01-05 | $36.14 | $53.58 | 8,750,900 | — | — |
| 2009-01-02 | $34.63 | $51.34 | 8,066,500 | — | — |