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 | $52.67 | $92.86 | 547,000 | — | — |
| 2009-12-30 | $53.57 | $94.44 | 653,500 | — | — |
| 2009-12-29 | $53.55 | $94.41 | 394,800 | — | — |
| 2009-12-28 | $53.27 | $93.91 | 476,800 | — | — |
| 2009-12-24 | $53.53 | $94.37 | 354,500 | — | — |
| 2009-12-23 | $52.77 | $93.03 | 1,088,000 | — | — |
| 2009-12-22 | $52.89 | $93.24 | 1,024,200 | — | — |
| 2009-12-21 | $51.24 | $90.33 | 1,605,800 | — | — |
| 2009-12-18 | $49.78 | $87.76 | 1,409,500 | — | — |
| 2009-12-17 | $48.83 | $86.09 | 660,400 | — | — |
| 2009-12-16 | $48.87 | $86.16 | 791,600 | — | — |
| 2009-12-15 | $48.13 | $84.85 | 580,400 | — | — |
| 2009-12-14 | $48.50 | $85.50 | 870,500 | — | — |
| 2009-12-11 | $47.88 | $84.41 | 919,500 | — | — |
| 2009-12-10 | $47.60 | $83.92 | 899,200 | — | — |
| 2009-12-09 | $47.69 | $84.08 | 1,218,300 | — | — |
| 2009-12-08 | $48.04 | $84.69 | 874,200 | — | — |
| 2009-12-07 | $48.52 | $85.54 | 984,600 | — | — |
| 2009-12-04 | $49.03 | $86.44 | 1,036,100 | — | — |
| 2009-12-03 | $48.50 | $85.50 | 582,000 | — | — |
| 2009-12-02 | $49.43 | $87.14 | 1,123,500 | — | — |
| 2009-12-01 | $48.58 | $85.65 | 788,400 | — | — |
| 2009-11-30 | $48.48 | $85.47 | 1,362,700 | — | — |
| 2009-11-27 | $48.69 | $85.84 | 549,500 | — | — |
| 2009-11-25 | $50.03 | $88.20 | 840,200 | — | — |
| 2009-11-24 | $49.90 | $87.97 | 960,300 | — | — |
| 2009-11-23 | $50.51 | $89.05 | 1,383,700 | — | — |
| 2009-11-20 | $49.77 | $87.30 | 1,392,000 | — | — |
| 2009-11-19 | $49.50 | $86.83 | 1,619,500 | — | — |
| 2009-11-18 | $50.24 | $88.13 | 2,142,400 | — | — |
| 2009-11-17 | $50.42 | $88.44 | 1,196,100 | — | — |
| 2009-11-16 | $50.19 | $88.04 | 1,256,900 | — | — |
| 2009-11-13 | $48.29 | $84.71 | 1,040,800 | — | — |
| 2009-11-12 | $47.66 | $83.60 | 734,100 | — | — |
| 2009-11-11 | $48.65 | $85.34 | 823,700 | — | — |
| 2009-11-10 | $48.23 | $84.60 | 1,100,500 | — | — |
| 2009-11-09 | $48.73 | $85.48 | 1,076,800 | — | — |
| 2009-11-06 | $47.96 | $84.13 | 1,690,900 | — | — |
| 2009-11-05 | $47.00 | $82.44 | 1,529,300 | — | — |
| 2009-11-04 | $45.65 | $80.08 | 2,064,400 | — | — |
| 2009-11-03 | $45.06 | $79.04 | 2,418,400 | — | — |
| 2009-11-02 | $47.12 | $82.65 | 1,937,200 | — | — |
| 2009-10-30 | $46.03 | $80.74 | 1,751,000 | — | — |
| 2009-10-29 | $47.80 | $83.85 | 1,022,200 | — | — |
| 2009-10-28 | $46.65 | $81.83 | 1,016,600 | — | — |
| 2009-10-27 | $48.33 | $84.78 | 1,735,100 | — | — |
| 2009-10-26 | $49.22 | $86.34 | 1,259,900 | — | — |
| 2009-10-23 | $50.73 | $88.99 | 1,230,500 | — | — |
| 2009-10-22 | $52.47 | $92.04 | 1,009,600 | — | — |
| 2009-10-21 | $52.31 | $91.76 | 985,400 | — | — |
| 2009-10-20 | $53.70 | $94.20 | 1,094,300 | — | — |
| 2009-10-19 | $53.19 | $93.30 | 1,407,700 | — | — |
| 2009-10-16 | $52.48 | $92.06 | 753,700 | — | — |
| 2009-10-15 | $53.50 | $93.85 | 1,697,300 | — | — |
| 2009-10-14 | $51.36 | $90.09 | 967,500 | — | — |
| 2009-10-13 | $51.55 | $90.42 | 627,000 | — | — |
| 2009-10-12 | $51.75 | $90.78 | 478,800 | — | — |
| 2009-10-09 | $51.81 | $90.88 | 718,600 | — | — |
| 2009-10-08 | $52.54 | $92.16 | 991,000 | — | — |
| 2009-10-07 | $51.23 | $89.86 | 545,000 | — | — |
| 2009-10-06 | $51.88 | $91.00 | 1,020,600 | — | — |
| 2009-10-05 | $50.44 | $88.48 | 891,000 | — | — |
| 2009-10-02 | $50.06 | $87.81 | 1,501,000 | — | — |
| 2009-10-01 | $50.45 | $88.50 | 2,029,100 | — | — |
| 2009-09-30 | $54.07 | $94.84 | 1,259,200 | — | — |
| 2009-09-29 | $54.63 | $95.83 | 790,600 | — | — |
| 2009-09-28 | $54.60 | $95.77 | 749,600 | — | — |
| 2009-09-25 | $53.03 | $93.02 | 874,800 | — | — |
| 2009-09-24 | $53.90 | $94.55 | 1,210,400 | — | — |
| 2009-09-23 | $55.54 | $97.42 | 1,183,100 | — | — |
| 2009-09-22 | $56.69 | $99.44 | 1,384,400 | — | — |
| 2009-09-21 | $56.73 | $99.51 | 1,246,600 | — | — |
| 2009-09-18 | $57.42 | $100.72 | 2,598,300 | — | — |
| 2009-09-17 | $59.90 | $105.07 | 2,804,400 | — | — |
| 2009-09-16 | $60.65 | $106.39 | 3,969,700 | — | — |
| 2009-09-15 | $56.34 | $98.83 | 1,218,900 | — | — |
| 2009-09-14 | $54.78 | $96.09 | 1,034,300 | — | — |
| 2009-09-11 | $55.17 | $96.77 | 2,000,700 | — | — |
| 2009-09-10 | $53.01 | $92.99 | 1,187,400 | — | — |
| 2009-09-09 | $52.24 | $91.63 | 1,360,000 | — | — |
| 2009-09-08 | $51.24 | $89.88 | 1,261,500 | — | — |
| 2009-09-04 | $49.21 | $86.32 | 727,900 | — | — |
| 2009-09-03 | $48.56 | $85.18 | 908,900 | — | — |
| 2009-09-02 | $48.37 | $84.85 | 1,333,800 | — | — |
| 2009-09-01 | $49.01 | $85.97 | 1,370,000 | — | — |
| 2009-08-31 | $50.04 | $87.78 | 2,270,700 | — | — |
| 2009-08-28 | $50.97 | $89.41 | 1,518,200 | — | — |
| 2009-08-27 | $49.56 | $86.93 | 912,400 | — | — |
| 2009-08-26 | $49.16 | $86.23 | 852,200 | — | — |
| 2009-08-25 | $49.01 | $85.97 | 844,600 | — | — |
| 2009-08-24 | $48.61 | $85.27 | 767,400 | — | — |
| 2009-08-21 | $49.71 | $86.76 | 795,200 | — | — |
| 2009-08-20 | $48.24 | $84.19 | 639,000 | — | — |
| 2009-08-19 | $48.03 | $83.83 | 882,500 | — | — |
| 2009-08-18 | $47.14 | $82.27 | 730,000 | — | — |
| 2009-08-17 | $46.11 | $80.48 | 809,600 | — | — |
| 2009-08-14 | $48.04 | $83.84 | 744,400 | — | — |
| 2009-08-13 | $49.24 | $85.94 | 719,500 | — | — |
| 2009-08-12 | $49.15 | $85.78 | 1,116,100 | — | — |
| 2009-08-11 | $48.29 | $84.28 | 706,300 | — | — |
| 2009-08-10 | $49.26 | $85.97 | 1,218,800 | — | — |
| 2009-08-07 | $50.40 | $87.96 | 1,075,300 | — | — |
| 2009-08-06 | $48.73 | $85.05 | 832,300 | — | — |
| 2009-08-05 | $49.63 | $86.62 | 1,942,900 | — | — |
| 2009-08-04 | $49.57 | $86.51 | 3,559,400 | — | — |
| 2009-08-03 | $47.80 | $83.42 | 1,521,600 | — | — |
| 2009-07-31 | $47.48 | $82.87 | 974,700 | — | — |
| 2009-07-30 | $47.40 | $82.73 | 1,203,000 | — | — |
| 2009-07-29 | $46.31 | $80.82 | 1,241,400 | — | — |
| 2009-07-28 | $48.41 | $84.49 | 1,125,900 | — | — |
| 2009-07-27 | $47.54 | $82.97 | 911,400 | — | — |
| 2009-07-24 | $47.50 | $82.90 | 1,127,400 | — | — |
| 2009-07-23 | $46.77 | $81.63 | 1,965,600 | — | — |
| 2009-07-22 | $44.55 | $77.75 | 1,829,600 | — | — |
| 2009-07-21 | $42.53 | $74.23 | 1,876,000 | — | — |
| 2009-07-20 | $43.25 | $75.48 | 1,309,800 | — | — |
| 2009-07-17 | $42.18 | $73.62 | 1,723,500 | — | — |
| 2009-07-16 | $42.23 | $73.70 | 1,332,000 | — | — |
| 2009-07-15 | $42.12 | $73.51 | 1,367,100 | — | — |
| 2009-07-14 | $41.09 | $71.71 | 2,901,300 | — | — |
| 2009-07-13 | $41.35 | $72.17 | 2,158,100 | — | — |
| 2009-07-10 | $40.60 | $70.86 | 3,034,300 | — | — |
| 2009-07-09 | $42.69 | $74.51 | 1,477,700 | — | — |
| 2009-07-08 | $41.80 | $72.95 | 2,199,400 | — | — |
| 2009-07-07 | $41.00 | $71.56 | 2,446,800 | — | — |
| 2009-07-06 | $43.76 | $76.37 | 1,872,800 | — | — |
| 2009-07-02 | $43.08 | $75.19 | 1,504,600 | — | — |
| 2009-07-01 | $42.83 | $74.75 | 1,282,600 | — | — |
| 2009-06-30 | $43.10 | $75.22 | 1,929,600 | — | — |
| 2009-06-29 | $43.35 | $75.66 | 1,848,200 | — | — |
| 2009-06-26 | $44.49 | $77.65 | 1,133,900 | — | — |
| 2009-06-25 | $45.03 | $78.59 | 1,537,500 | — | — |
| 2009-06-24 | $43.67 | $76.22 | 1,330,300 | — | — |
| 2009-06-23 | $43.36 | $75.68 | 1,243,700 | — | — |
| 2009-06-22 | $42.98 | $75.01 | 2,155,200 | — | — |
| 2009-06-19 | $43.57 | $76.04 | 2,116,100 | — | — |
| 2009-06-18 | $43.51 | $75.94 | 1,233,200 | — | — |
| 2009-06-17 | $44.18 | $77.11 | 2,661,300 | — | — |
| 2009-06-16 | $45.30 | $79.06 | 2,655,200 | — | — |
| 2009-06-15 | $46.00 | $80.28 | 3,619,900 | — | — |
| 2009-06-12 | $47.20 | $82.38 | 13,891,000 | — | — |
| 2009-06-11 | $42.70 | $74.52 | 5,160,100 | — | — |
| 2009-06-10 | $43.97 | $76.74 | 1,040,600 | — | — |
| 2009-06-09 | $44.62 | $77.87 | 1,174,400 | — | — |
| 2009-06-08 | $44.66 | $77.94 | 1,190,000 | — | — |
| 2009-06-05 | $46.09 | $80.44 | 1,279,600 | — | — |
| 2009-06-04 | $46.26 | $80.74 | 1,116,000 | — | — |
| 2009-06-03 | $46.26 | $80.74 | 1,376,900 | — | — |
| 2009-06-02 | $48.29 | $84.28 | 1,736,500 | — | — |
| 2009-06-01 | $47.78 | $83.39 | 1,746,600 | — | — |
| 2009-05-29 | $44.29 | $77.30 | 1,788,200 | — | — |
| 2009-05-28 | $42.01 | $73.32 | 1,746,500 | — | — |
| 2009-05-27 | $40.82 | $71.24 | 1,397,300 | — | — |
| 2009-05-26 | $41.93 | $73.18 | 1,295,900 | — | — |
| 2009-05-22 | $40.26 | $70.27 | 1,123,800 | — | — |
| 2009-05-21 | $40.53 | $70.74 | 1,691,100 | — | — |
| 2009-05-20 | $42.36 | $73.08 | 1,537,000 | — | — |
| 2009-05-19 | $43.03 | $74.23 | 1,456,200 | — | — |
| 2009-05-18 | $43.46 | $74.97 | 1,380,800 | — | — |
| 2009-05-15 | $41.38 | $71.38 | 1,648,800 | — | — |
| 2009-05-14 | $41.48 | $71.56 | 1,815,000 | — | — |
| 2009-05-13 | $42.38 | $73.11 | 1,991,800 | — | — |
| 2009-05-12 | $46.01 | $79.37 | 869,500 | — | — |
| 2009-05-11 | $46.53 | $80.27 | 1,255,100 | — | — |
| 2009-05-08 | $47.65 | $82.20 | 1,224,100 | — | — |
| 2009-05-07 | $47.22 | $81.46 | 1,378,700 | — | — |
| 2009-05-06 | $49.75 | $85.82 | 1,951,600 | — | — |
| 2009-05-05 | $48.32 | $83.36 | 3,094,600 | — | — |
| 2009-05-04 | $50.50 | $87.12 | 3,517,500 | — | — |
| 2009-05-01 | $45.26 | $78.08 | 1,813,000 | — | — |
| 2009-04-30 | $47.55 | $82.03 | 1,528,100 | — | — |
| 2009-04-29 | $50.19 | $86.58 | 1,035,200 | — | — |
| 2009-04-28 | $50.69 | $87.45 | 722,600 | — | — |
| 2009-04-27 | $50.48 | $87.08 | 1,152,800 | — | — |
| 2009-04-24 | $51.49 | $88.83 | 1,191,000 | — | — |
| 2009-04-23 | $49.66 | $85.67 | 889,100 | — | — |
| 2009-04-22 | $49.23 | $84.93 | 1,424,000 | — | — |
| 2009-04-21 | $49.11 | $84.72 | 921,900 | — | — |
| 2009-04-20 | $48.94 | $84.43 | 989,100 | — | — |
| 2009-04-17 | $52.33 | $90.27 | 1,413,600 | — | — |
| 2009-04-16 | $52.63 | $90.79 | 3,195,400 | — | — |
| 2009-04-15 | $48.65 | $83.93 | 1,070,000 | — | — |
| 2009-04-14 | $46.98 | $81.05 | 1,354,200 | — | — |
| 2009-04-13 | $47.33 | $81.65 | 1,300,500 | — | — |
| 2009-04-09 | $47.06 | $81.18 | 1,378,200 | — | — |
| 2009-04-08 | $44.01 | $75.92 | 760,000 | — | — |
| 2009-04-07 | $43.67 | $75.34 | 842,000 | — | — |
| 2009-04-06 | $46.51 | $80.23 | 1,284,600 | — | — |
| 2009-04-03 | $48.30 | $83.32 | 845,700 | — | — |
| 2009-04-02 | $47.41 | $81.79 | 1,880,600 | — | — |
| 2009-04-01 | $45.96 | $79.29 | 1,069,800 | — | — |
| 2009-03-31 | $44.29 | $76.40 | 1,236,900 | — | — |
| 2009-03-30 | $44.35 | $76.51 | 1,426,800 | — | — |
| 2009-03-27 | $44.39 | $76.58 | 1,393,300 | — | — |
| 2009-03-26 | $46.06 | $79.46 | 2,094,500 | — | — |
| 2009-03-25 | $43.73 | $75.44 | 2,380,000 | — | — |
| 2009-03-24 | $41.14 | $70.97 | 1,353,600 | — | — |
| 2009-03-23 | $40.68 | $70.18 | 1,753,900 | — | — |
| 2009-03-20 | $38.70 | $66.76 | 1,888,600 | — | — |
| 2009-03-19 | $39.77 | $68.61 | 1,632,600 | — | — |
| 2009-03-18 | $40.61 | $70.06 | 2,161,600 | — | — |
| 2009-03-17 | $41.15 | $70.99 | 1,341,100 | — | — |
| 2009-03-16 | $39.87 | $68.78 | 2,349,700 | — | — |
| 2009-03-13 | $39.62 | $68.35 | 2,098,500 | — | — |
| 2009-03-12 | $37.25 | $64.26 | 3,012,500 | — | — |
| 2009-03-11 | $36.92 | $63.69 | 1,309,400 | — | — |
| 2009-03-10 | $36.35 | $62.71 | 2,688,000 | — | — |
| 2009-03-09 | $34.55 | $59.60 | 1,282,300 | — | — |
| 2009-03-06 | $35.82 | $61.79 | 1,611,000 | — | — |
| 2009-03-05 | $36.97 | $63.78 | 1,630,000 | — | — |
| 2009-03-04 | $39.52 | $68.18 | 1,898,700 | — | — |
| 2009-03-03 | $39.49 | $68.12 | 1,814,900 | — | — |
| 2009-03-02 | $40.63 | $70.09 | 1,735,100 | — | — |
| 2009-02-27 | $41.41 | $71.44 | 2,111,300 | — | — |
| 2009-02-26 | $43.09 | $74.33 | 1,719,600 | — | — |
| 2009-02-25 | $42.29 | $72.95 | 2,318,500 | — | — |
| 2009-02-24 | $41.93 | $71.49 | 1,753,000 | — | — |
| 2009-02-23 | $39.64 | $67.58 | 1,948,200 | — | — |
| 2009-02-20 | $40.45 | $68.96 | 2,833,300 | — | — |
| 2009-02-19 | $40.75 | $69.48 | 1,663,000 | — | — |
| 2009-02-18 | $42.81 | $72.99 | 2,404,400 | — | — |
| 2009-02-17 | $44.12 | $75.22 | 2,010,200 | — | — |
| 2009-02-13 | $45.73 | $77.97 | 1,162,900 | — | — |
| 2009-02-12 | $47.47 | $80.93 | 2,494,100 | — | — |
| 2009-02-11 | $44.94 | $76.62 | 2,291,000 | — | — |
| 2009-02-10 | $47.34 | $80.71 | 4,105,800 | — | — |
| 2009-02-09 | $49.29 | $84.04 | 1,966,500 | — | — |
| 2009-02-06 | $51.47 | $87.75 | 1,588,500 | — | — |
| 2009-02-05 | $51.07 | $87.07 | 1,473,100 | — | — |
| 2009-02-04 | $51.44 | $87.70 | 2,036,100 | — | — |
| 2009-02-03 | $50.82 | $86.65 | 1,898,600 | — | — |
| 2009-02-02 | $48.26 | $82.28 | 1,788,700 | — | — |
| 2009-01-30 | $49.46 | $84.33 | 1,792,200 | — | — |
| 2009-01-29 | $50.86 | $86.71 | 1,805,700 | — | — |
| 2009-01-28 | $53.46 | $91.15 | 1,469,100 | — | — |
| 2009-01-27 | $52.56 | $89.61 | 1,488,100 | — | — |
| 2009-01-26 | $50.58 | $86.24 | 2,552,200 | — | — |
| 2009-01-23 | $53.18 | $90.67 | 1,490,700 | — | — |
| 2009-01-22 | $52.33 | $89.22 | 1,657,300 | — | — |
| 2009-01-21 | $53.73 | $91.61 | 1,585,100 | — | — |
| 2009-01-20 | $53.83 | $91.78 | 2,263,800 | — | — |
| 2009-01-16 | $58.67 | $100.03 | 2,088,200 | — | — |
| 2009-01-15 | $56.73 | $96.72 | 2,202,500 | — | — |
| 2009-01-14 | $55.80 | $95.14 | 1,481,000 | — | — |
| 2009-01-13 | $58.18 | $99.19 | 1,620,300 | — | — |
| 2009-01-12 | $57.17 | $97.47 | 1,741,500 | — | — |
| 2009-01-09 | $61.19 | $104.33 | 1,343,600 | — | — |
| 2009-01-08 | $63.00 | $107.41 | 1,942,400 | — | — |
| 2009-01-07 | $64.00 | $109.12 | 1,603,100 | — | — |
| 2009-01-06 | $67.07 | $114.35 | 2,029,900 | — | — |
| 2009-01-05 | $69.95 | $119.26 | 2,119,200 | — | — |
| 2009-01-02 | $69.74 | $118.90 | 1,375,700 | — | — |