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 | $47.69 | $55.58 | 1,578,800 | — | — |
| 2009-12-30 | $48.05 | $56.00 | 2,223,000 | — | — |
| 2009-12-29 | $48.66 | $56.71 | 2,358,200 | — | — |
| 2009-12-28 | $48.55 | $56.58 | 2,751,100 | — | — |
| 2009-12-24 | $48.79 | $56.86 | 499,200 | — | — |
| 2009-12-23 | $48.96 | $57.06 | 1,337,200 | — | — |
| 2009-12-22 | $49.03 | $57.14 | 1,656,900 | — | — |
| 2009-12-21 | $48.55 | $56.58 | 2,350,900 | — | — |
| 2009-12-18 | $48.31 | $56.30 | 3,068,700 | — | — |
| 2009-12-17 | $48.53 | $56.56 | 2,895,200 | — | — |
| 2009-12-16 | $48.95 | $57.05 | 2,763,100 | — | — |
| 2009-12-15 | $49.01 | $57.12 | 3,191,500 | — | — |
| 2009-12-14 | $49.00 | $57.11 | 2,197,500 | — | — |
| 2009-12-11 | $48.20 | $56.18 | 2,545,800 | — | — |
| 2009-12-10 | $48.48 | $56.50 | 2,154,300 | — | — |
| 2009-12-09 | $47.93 | $55.86 | 2,927,900 | — | — |
| 2009-12-08 | $48.01 | $55.95 | 3,388,000 | — | — |
| 2009-12-07 | $48.63 | $56.68 | 2,666,900 | — | — |
| 2009-12-04 | $48.38 | $56.39 | 2,659,700 | — | — |
| 2009-12-03 | $47.82 | $55.73 | 2,972,400 | — | — |
| 2009-12-02 | $48.06 | $56.01 | 2,149,800 | — | — |
| 2009-12-01 | $47.89 | $55.81 | 3,873,800 | — | — |
| 2009-11-30 | $47.23 | $55.05 | 3,304,100 | — | — |
| 2009-11-27 | $47.48 | $55.34 | 1,594,300 | — | — |
| 2009-11-25 | $47.79 | $55.70 | 2,515,900 | — | — |
| 2009-11-24 | $47.43 | $55.28 | 3,298,500 | — | — |
| 2009-11-23 | $46.82 | $54.57 | 2,571,800 | — | — |
| 2009-11-20 | $46.56 | $54.26 | 3,620,600 | — | — |
| 2009-11-19 | $46.42 | $54.10 | 3,208,100 | — | — |
| 2009-11-18 | $46.48 | $54.17 | 3,898,800 | — | — |
| 2009-11-17 | $46.14 | $53.77 | 3,677,500 | — | — |
| 2009-11-16 | $45.50 | $53.03 | 3,440,600 | — | — |
| 2009-11-13 | $44.60 | $51.98 | 5,486,100 | — | — |
| 2009-11-12 | $44.47 | $51.83 | 3,001,400 | — | — |
| 2009-11-11 | $44.75 | $52.15 | 2,518,000 | — | — |
| 2009-11-10 | $45.12 | $52.59 | 3,409,600 | — | — |
| 2009-11-09 | $45.39 | $52.90 | 2,590,600 | — | — |
| 2009-11-06 | $44.88 | $52.31 | 3,946,100 | — | — |
| 2009-11-05 | $44.73 | $52.13 | 4,504,700 | — | — |
| 2009-11-04 | $44.06 | $51.35 | 2,485,800 | — | — |
| 2009-11-03 | $44.25 | $51.57 | 4,473,100 | — | — |
| 2009-11-02 | $44.60 | $51.98 | 2,936,900 | — | — |
| 2009-10-30 | $45.00 | $52.45 | 4,101,700 | — | — |
| 2009-10-29 | $45.90 | $53.49 | 2,825,500 | — | — |
| 2009-10-28 | $45.30 | $52.80 | 4,736,400 | — | — |
| 2009-10-27 | $45.70 | $53.26 | 4,330,800 | — | — |
| 2009-10-26 | $46.60 | $54.31 | 4,557,000 | — | — |
| 2009-10-23 | $47.66 | $55.55 | 4,345,000 | — | — |
| 2009-10-22 | $47.05 | $54.84 | 6,224,000 | — | — |
| 2009-10-21 | $47.31 | $55.14 | 6,928,600 | — | — |
| 2009-10-20 | $47.24 | $55.06 | 3,855,600 | — | — |
| 2009-10-19 | $47.65 | $55.53 | 3,125,800 | — | — |
| 2009-10-16 | $47.40 | $55.24 | 3,152,300 | — | — |
| 2009-10-15 | $47.42 | $55.27 | 3,405,500 | — | — |
| 2009-10-14 | $47.04 | $54.82 | 5,147,000 | — | — |
| 2009-10-13 | $45.63 | $53.18 | 3,810,200 | — | — |
| 2009-10-12 | $45.20 | $52.68 | 1,764,500 | — | — |
| 2009-10-09 | $45.50 | $53.03 | 2,833,400 | — | — |
| 2009-10-08 | $45.40 | $52.91 | 2,736,200 | — | — |
| 2009-10-07 | $45.75 | $53.32 | 2,537,800 | — | — |
| 2009-10-06 | $45.26 | $52.75 | 2,798,800 | — | — |
| 2009-10-05 | $44.57 | $51.94 | 3,200,600 | — | — |
| 2009-10-02 | $44.20 | $51.51 | 4,841,000 | — | — |
| 2009-10-01 | $43.41 | $50.59 | 7,543,300 | — | — |
| 2009-09-30 | $43.67 | $50.90 | 7,535,900 | — | — |
| 2009-09-29 | $43.61 | $50.83 | 7,020,800 | — | — |
| 2009-09-28 | $44.02 | $51.30 | 5,261,900 | — | — |
| 2009-09-25 | $44.00 | $51.28 | 4,296,900 | — | — |
| 2009-09-24 | $44.76 | $52.17 | 2,444,100 | — | — |
| 2009-09-23 | $45.28 | $52.77 | 2,580,400 | — | — |
| 2009-09-22 | $46.07 | $53.69 | 3,422,900 | — | — |
| 2009-09-21 | $45.89 | $53.48 | 5,930,700 | — | — |
| 2009-09-18 | $44.87 | $52.29 | 7,520,700 | — | — |
| 2009-09-17 | $45.69 | $53.25 | 3,775,500 | — | — |
| 2009-09-16 | $45.64 | $53.19 | 5,100,800 | — | — |
| 2009-09-15 | $45.46 | $52.98 | 10,014,000 | — | — |
| 2009-09-14 | $47.59 | $55.46 | 2,897,400 | — | — |
| 2009-09-11 | $47.14 | $54.94 | 3,662,200 | — | — |
| 2009-09-10 | $46.55 | $54.25 | 2,406,900 | — | — |
| 2009-09-09 | $45.84 | $53.43 | 2,388,500 | — | — |
| 2009-09-08 | $44.79 | $52.20 | 1,868,300 | — | — |
| 2009-09-04 | $44.70 | $52.10 | 2,006,500 | — | — |
| 2009-09-03 | $44.47 | $51.83 | 2,749,100 | — | — |
| 2009-09-02 | $43.28 | $50.44 | 5,641,300 | — | — |
| 2009-09-01 | $44.73 | $52.13 | 2,466,300 | — | — |
| 2009-08-31 | $45.21 | $52.69 | 2,845,400 | — | — |
| 2009-08-28 | $45.45 | $52.97 | 1,980,000 | — | — |
| 2009-08-27 | $45.50 | $53.03 | 1,914,700 | — | — |
| 2009-08-26 | $45.64 | $53.19 | 2,068,900 | — | — |
| 2009-08-25 | $45.78 | $53.36 | 3,380,000 | — | — |
| 2009-08-24 | $45.34 | $52.84 | 3,003,600 | — | — |
| 2009-08-21 | $45.67 | $53.23 | 3,568,200 | — | — |
| 2009-08-20 | $45.43 | $52.95 | 2,569,600 | — | — |
| 2009-08-19 | $44.96 | $52.40 | 3,602,800 | — | — |
| 2009-08-18 | $44.91 | $52.34 | 3,263,400 | — | — |
| 2009-08-17 | $44.76 | $52.17 | 4,207,800 | — | — |
| 2009-08-14 | $45.07 | $52.53 | 4,050,600 | — | — |
| 2009-08-13 | $46.77 | $54.51 | 4,341,600 | — | — |
| 2009-08-12 | $45.87 | $53.46 | 3,720,900 | — | — |
| 2009-08-11 | $44.63 | $52.01 | 2,859,000 | — | — |
| 2009-08-10 | $45.57 | $53.11 | 2,704,900 | — | — |
| 2009-08-07 | $45.21 | $52.69 | 2,343,600 | — | — |
| 2009-08-06 | $44.68 | $52.07 | 3,011,500 | — | — |
| 2009-08-05 | $45.19 | $52.67 | 2,507,500 | — | — |
| 2009-08-04 | $45.30 | $52.80 | 2,735,700 | — | — |
| 2009-08-03 | $45.74 | $53.31 | 3,675,800 | — | — |
| 2009-07-31 | $45.28 | $52.77 | 2,478,900 | — | — |
| 2009-07-30 | $45.51 | $53.04 | 3,745,600 | — | — |
| 2009-07-29 | $45.39 | $52.90 | 5,708,000 | — | — |
| 2009-07-28 | $44.37 | $51.71 | 2,748,500 | — | — |
| 2009-07-27 | $44.32 | $51.65 | 2,823,200 | — | — |
| 2009-07-24 | $44.39 | $51.74 | 4,453,700 | — | — |
| 2009-07-23 | $43.93 | $51.20 | 15,060,500 | — | — |
| 2009-07-22 | $41.82 | $48.74 | 4,083,200 | — | — |
| 2009-07-21 | $41.63 | $48.52 | 2,979,700 | — | — |
| 2009-07-20 | $41.65 | $48.54 | 2,777,800 | — | — |
| 2009-07-17 | $40.88 | $47.64 | 2,719,400 | — | — |
| 2009-07-16 | $40.72 | $47.46 | 3,698,000 | — | — |
| 2009-07-15 | $39.98 | $46.60 | 3,593,600 | — | — |
| 2009-07-14 | $39.35 | $45.86 | 2,767,000 | — | — |
| 2009-07-13 | $39.23 | $45.72 | 3,370,900 | — | — |
| 2009-07-10 | $38.38 | $44.73 | 2,307,400 | — | — |
| 2009-07-09 | $38.13 | $44.44 | 2,977,600 | — | — |
| 2009-07-08 | $38.06 | $44.36 | 3,720,900 | — | — |
| 2009-07-07 | $38.68 | $45.08 | 2,654,700 | — | — |
| 2009-07-06 | $39.72 | $46.29 | 2,964,700 | — | — |
| 2009-07-02 | $39.00 | $45.45 | 2,933,600 | — | — |
| 2009-07-01 | $40.39 | $47.07 | 3,918,700 | — | — |
| 2009-06-30 | $40.77 | $47.52 | 3,436,100 | — | — |
| 2009-06-29 | $41.82 | $48.74 | 2,687,600 | — | — |
| 2009-06-26 | $41.91 | $48.84 | 4,289,100 | — | — |
| 2009-06-25 | $41.79 | $48.70 | 4,348,600 | — | — |
| 2009-06-24 | $40.27 | $46.93 | 5,672,800 | — | — |
| 2009-06-23 | $39.28 | $45.78 | 3,766,200 | — | — |
| 2009-06-22 | $39.84 | $46.43 | 3,475,100 | — | — |
| 2009-06-19 | $41.37 | $48.22 | 4,390,600 | — | — |
| 2009-06-18 | $41.09 | $47.89 | 3,256,500 | — | — |
| 2009-06-17 | $40.91 | $47.68 | 4,620,400 | — | — |
| 2009-06-16 | $40.20 | $46.85 | 5,664,400 | — | — |
| 2009-06-15 | $40.42 | $47.11 | 4,579,200 | — | — |
| 2009-06-12 | $41.79 | $48.70 | 3,080,000 | — | — |
| 2009-06-11 | $41.87 | $48.80 | 5,010,000 | — | — |
| 2009-06-10 | $41.70 | $48.60 | 6,013,400 | — | — |
| 2009-06-09 | $40.79 | $47.54 | 4,829,000 | — | — |
| 2009-06-08 | $39.66 | $46.22 | 4,080,100 | — | — |
| 2009-06-05 | $39.99 | $46.61 | 4,367,100 | — | — |
| 2009-06-04 | $39.34 | $45.85 | 5,209,600 | — | — |
| 2009-06-03 | $39.33 | $45.84 | 6,127,400 | — | — |
| 2009-06-02 | $40.08 | $46.71 | 6,095,000 | — | — |
| 2009-06-01 | $39.85 | $46.44 | 5,569,300 | — | — |
| 2009-05-29 | $38.91 | $45.35 | 5,416,400 | — | — |
| 2009-05-28 | $38.39 | $44.74 | 3,972,700 | — | — |
| 2009-05-27 | $37.97 | $44.25 | 5,793,100 | — | — |
| 2009-05-26 | $38.01 | $44.30 | 7,192,400 | — | — |
| 2009-05-22 | $36.26 | $42.26 | 4,674,700 | — | — |
| 2009-05-21 | $35.32 | $41.16 | 3,497,600 | — | — |
| 2009-05-20 | $35.89 | $41.83 | 5,507,900 | — | — |
| 2009-05-19 | $35.95 | $41.90 | 3,029,700 | — | — |
| 2009-05-18 | $35.47 | $41.34 | 3,415,700 | — | — |
| 2009-05-15 | $35.14 | $40.95 | 3,241,200 | — | — |
| 2009-05-14 | $35.64 | $41.54 | 3,405,500 | — | — |
| 2009-05-13 | $35.96 | $41.91 | 4,174,800 | — | — |
| 2009-05-12 | $36.95 | $43.06 | 3,481,400 | — | — |
| 2009-05-11 | $36.43 | $42.46 | 3,016,600 | — | — |
| 2009-05-08 | $36.69 | $42.76 | 4,722,100 | — | — |
| 2009-05-07 | $36.54 | $42.59 | 5,537,400 | — | — |
| 2009-05-06 | $35.58 | $41.47 | 5,136,000 | — | — |
| 2009-05-05 | $36.57 | $42.62 | 4,582,800 | — | — |
| 2009-05-04 | $37.00 | $43.12 | 6,994,600 | — | — |
| 2009-05-01 | $36.55 | $42.60 | 8,492,000 | — | — |
| 2009-04-30 | $35.08 | $40.88 | 7,953,300 | — | — |
| 2009-04-29 | $33.95 | $39.57 | 7,792,200 | — | — |
| 2009-04-28 | $33.77 | $39.36 | 8,269,000 | — | — |
| 2009-04-27 | $32.79 | $38.22 | 8,156,900 | — | — |
| 2009-04-24 | $33.15 | $38.64 | 11,591,300 | — | — |
| 2009-04-23 | $32.39 | $37.75 | 32,610,100 | — | — |
| 2009-04-22 | $35.19 | $41.01 | 5,319,400 | — | — |
| 2009-04-21 | $35.80 | $41.72 | 4,314,200 | — | — |
| 2009-04-20 | $36.55 | $42.60 | 3,069,400 | — | — |
| 2009-04-17 | $37.67 | $43.90 | 3,409,400 | — | — |
| 2009-04-16 | $37.16 | $43.31 | 3,218,100 | — | — |
| 2009-04-15 | $36.40 | $42.42 | 3,808,600 | — | — |
| 2009-04-14 | $36.39 | $42.41 | 3,095,700 | — | — |
| 2009-04-13 | $37.16 | $43.31 | 2,563,200 | — | — |
| 2009-04-09 | $37.14 | $43.29 | 3,246,400 | — | — |
| 2009-04-08 | $35.92 | $41.86 | 2,054,800 | — | — |
| 2009-04-07 | $35.59 | $41.48 | 2,220,300 | — | — |
| 2009-04-06 | $36.28 | $42.28 | 3,225,600 | — | — |
| 2009-04-03 | $35.53 | $41.41 | 4,126,000 | — | — |
| 2009-04-02 | $35.85 | $41.78 | 6,132,700 | — | — |
| 2009-04-01 | $34.38 | $40.07 | 6,698,500 | — | — |
| 2009-03-31 | $35.67 | $41.57 | 5,597,400 | — | — |
| 2009-03-30 | $35.90 | $41.84 | 3,697,300 | — | — |
| 2009-03-27 | $36.60 | $42.66 | 4,322,800 | — | — |
| 2009-03-26 | $36.86 | $42.96 | 7,419,400 | — | — |
| 2009-03-25 | $35.09 | $40.90 | 4,331,700 | — | — |
| 2009-03-24 | $34.56 | $40.28 | 4,463,700 | — | — |
| 2009-03-23 | $34.90 | $40.67 | 4,985,700 | — | — |
| 2009-03-20 | $33.31 | $38.82 | 3,992,000 | — | — |
| 2009-03-19 | $33.67 | $39.24 | 5,032,000 | — | — |
| 2009-03-18 | $34.09 | $39.73 | 8,063,600 | — | — |
| 2009-03-17 | $35.16 | $40.98 | 6,394,400 | — | — |
| 2009-03-16 | $34.77 | $40.52 | 5,588,500 | — | — |
| 2009-03-13 | $34.69 | $40.43 | 4,550,700 | — | — |
| 2009-03-12 | $33.85 | $39.45 | 8,185,100 | — | — |
| 2009-03-11 | $33.50 | $39.04 | 5,723,900 | — | — |
| 2009-03-10 | $33.98 | $39.60 | 6,326,700 | — | — |
| 2009-03-09 | $32.85 | $38.29 | 6,828,700 | — | — |
| 2009-03-06 | $34.16 | $39.81 | 4,635,000 | — | — |
| 2009-03-05 | $34.56 | $40.28 | 4,557,800 | — | — |
| 2009-03-04 | $36.06 | $42.03 | 3,837,600 | — | — |
| 2009-03-03 | $34.46 | $40.16 | 5,741,700 | — | — |
| 2009-03-02 | $34.90 | $40.67 | 6,232,500 | — | — |
| 2009-02-27 | $36.26 | $42.26 | 6,766,700 | — | — |
| 2009-02-26 | $36.10 | $42.07 | 6,226,400 | — | — |
| 2009-02-25 | $36.93 | $43.04 | 3,481,600 | — | — |
| 2009-02-24 | $37.92 | $44.19 | 3,189,800 | — | — |
| 2009-02-23 | $36.42 | $42.45 | 4,248,900 | — | — |
| 2009-02-20 | $37.01 | $43.13 | 4,855,300 | — | — |
| 2009-02-19 | $37.94 | $44.22 | 3,076,300 | — | — |
| 2009-02-18 | $37.78 | $44.03 | 4,715,100 | — | — |
| 2009-02-17 | $38.55 | $44.93 | 4,227,900 | — | — |
| 2009-02-13 | $39.92 | $46.53 | 4,812,500 | — | — |
| 2009-02-12 | $39.01 | $45.46 | 3,896,800 | — | — |
| 2009-02-11 | $38.60 | $44.99 | 2,897,000 | — | — |
| 2009-02-10 | $37.91 | $44.18 | 7,207,500 | — | — |
| 2009-02-09 | $39.51 | $46.05 | 3,408,100 | — | — |
| 2009-02-06 | $40.00 | $46.62 | 5,974,300 | — | — |
| 2009-02-05 | $38.92 | $45.36 | 7,180,800 | — | — |
| 2009-02-04 | $37.08 | $43.22 | 10,509,200 | — | — |
| 2009-02-03 | $36.69 | $42.76 | 5,121,000 | — | — |
| 2009-02-02 | $35.85 | $41.78 | 3,974,400 | — | — |
| 2009-01-30 | $35.93 | $41.88 | 4,421,400 | — | — |
| 2009-01-29 | $36.53 | $42.57 | 2,921,100 | — | — |
| 2009-01-28 | $37.37 | $43.55 | 3,917,100 | — | — |
| 2009-01-27 | $36.29 | $42.29 | 4,423,000 | — | — |
| 2009-01-26 | $35.09 | $40.90 | 4,391,800 | — | — |
| 2009-01-23 | $34.69 | $40.43 | 5,241,600 | — | — |
| 2009-01-22 | $35.91 | $41.85 | 4,914,000 | — | — |
| 2009-01-21 | $36.23 | $42.22 | 6,833,700 | — | — |
| 2009-01-20 | $36.44 | $42.47 | 6,420,800 | — | — |
| 2009-01-16 | $38.90 | $45.34 | 5,716,600 | — | — |
| 2009-01-15 | $38.28 | $44.61 | 6,545,500 | — | — |
| 2009-01-14 | $36.45 | $42.48 | 5,540,800 | — | — |
| 2009-01-13 | $37.08 | $43.22 | 7,961,000 | — | — |
| 2009-01-12 | $34.15 | $39.80 | 4,258,700 | — | — |
| 2009-01-09 | $33.80 | $39.39 | 3,339,700 | — | — |
| 2009-01-08 | $33.96 | $39.58 | 4,756,700 | — | — |
| 2009-01-07 | $34.92 | $40.70 | 3,459,600 | — | — |
| 2009-01-06 | $35.30 | $41.14 | 4,394,600 | — | — |
| 2009-01-05 | $35.48 | $41.35 | 3,966,800 | — | — |
| 2009-01-02 | $35.36 | $41.21 | 3,003,000 | — | — |