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
- 1980-03-19 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 | $44.32 | $355.18 | 1,517,000 | — | — |
| 2009-12-30 | $45.93 | $368.08 | 609,000 | — | — |
| 2009-12-29 | $45.83 | $367.28 | 659,900 | — | — |
| 2009-12-28 | $46.16 | $369.93 | 833,300 | — | — |
| 2009-12-24 | $46.19 | $370.17 | 465,500 | — | — |
| 2009-12-23 | $45.57 | $365.20 | 1,215,600 | — | — |
| 2009-12-22 | $45.70 | $366.24 | 984,900 | — | — |
| 2009-12-21 | $45.48 | $364.48 | 1,301,600 | — | — |
| 2009-12-18 | $45.15 | $361.83 | 1,711,500 | — | — |
| 2009-12-17 | $44.99 | $360.55 | 1,236,400 | — | — |
| 2009-12-16 | $45.39 | $363.76 | 1,146,400 | — | — |
| 2009-12-15 | $45.64 | $365.76 | 1,361,700 | — | — |
| 2009-12-14 | $46.09 | $369.37 | 1,730,400 | — | — |
| 2009-12-11 | $45.46 | $364.32 | 1,728,000 | — | — |
| 2009-12-10 | $45.38 | $363.68 | 1,049,200 | — | — |
| 2009-12-09 | $45.49 | $364.56 | 1,059,700 | — | — |
| 2009-12-08 | $45.41 | $363.92 | 1,045,000 | — | — |
| 2009-12-07 | $45.59 | $365.36 | 1,473,200 | — | — |
| 2009-12-04 | $46.09 | $369.37 | 1,884,700 | — | — |
| 2009-12-03 | $45.18 | $362.07 | 1,539,300 | — | — |
| 2009-12-02 | $45.55 | $365.04 | 1,673,700 | — | — |
| 2009-12-01 | $44.94 | $360.15 | 1,750,600 | — | — |
| 2009-11-30 | $44.55 | $357.03 | 2,743,800 | — | — |
| 2009-11-27 | $42.80 | $343.00 | 873,500 | — | — |
| 2009-11-25 | $44.05 | $353.02 | 852,500 | — | — |
| 2009-11-24 | $44.05 | $353.02 | 1,331,300 | — | — |
| 2009-11-23 | $44.21 | $354.30 | 1,259,200 | — | — |
| 2009-11-20 | $43.84 | $351.34 | 1,381,400 | — | — |
| 2009-11-19 | $43.76 | $350.69 | 1,517,100 | — | — |
| 2009-11-18 | $44.27 | $354.78 | 1,379,500 | — | — |
| 2009-11-17 | $43.23 | $346.45 | 1,754,200 | — | — |
| 2009-11-16 | $43.50 | $348.61 | 1,895,800 | — | — |
| 2009-11-13 | $43.16 | $345.89 | 1,319,400 | — | — |
| 2009-11-12 | $42.85 | $343.40 | 1,491,300 | — | — |
| 2009-11-11 | $43.45 | $348.21 | 1,413,400 | — | — |
| 2009-11-10 | $43.02 | $344.76 | 1,645,400 | — | — |
| 2009-11-09 | $43.72 | $350.37 | 2,170,400 | — | — |
| 2009-11-06 | $42.14 | $337.71 | 2,060,200 | — | — |
| 2009-11-05 | $42.90 | $343.80 | 2,919,800 | — | — |
| 2009-11-04 | $43.73 | $345.00 | 2,495,400 | — | — |
| 2009-11-03 | $44.96 | $354.71 | 2,313,500 | — | — |
| 2009-11-02 | $45.03 | $355.26 | 2,339,400 | — | — |
| 2009-10-30 | $44.37 | $350.05 | 3,406,800 | — | — |
| 2009-10-29 | $45.46 | $358.65 | 2,124,100 | — | — |
| 2009-10-28 | $44.04 | $347.45 | 2,719,100 | — | — |
| 2009-10-27 | $45.20 | $356.60 | 2,301,900 | — | — |
| 2009-10-26 | $45.03 | $355.26 | 2,184,600 | — | — |
| 2009-10-23 | $44.49 | $351.00 | 2,625,700 | — | — |
| 2009-10-22 | $45.07 | $355.58 | 1,890,900 | — | — |
| 2009-10-21 | $43.92 | $346.50 | 1,631,100 | — | — |
| 2009-10-20 | $44.59 | $351.79 | 1,872,100 | — | — |
| 2009-10-19 | $45.48 | $358.81 | 1,928,700 | — | — |
| 2009-10-16 | $44.25 | $349.11 | 1,774,000 | — | — |
| 2009-10-15 | $44.82 | $353.60 | 1,292,300 | — | — |
| 2009-10-14 | $44.81 | $353.52 | 1,978,500 | — | — |
| 2009-10-13 | $43.67 | $344.53 | 1,260,800 | — | — |
| 2009-10-12 | $43.93 | $346.58 | 1,287,600 | — | — |
| 2009-10-09 | $43.69 | $344.69 | 1,588,600 | — | — |
| 2009-10-08 | $42.96 | $338.93 | 1,738,500 | — | — |
| 2009-10-07 | $42.53 | $335.54 | 1,349,300 | — | — |
| 2009-10-06 | $42.31 | $333.80 | 1,470,600 | — | — |
| 2009-10-05 | $42.37 | $334.27 | 2,180,100 | — | — |
| 2009-10-02 | $41.38 | $326.46 | 2,573,600 | — | — |
| 2009-10-01 | $41.00 | $323.47 | 3,029,800 | — | — |
| 2009-09-30 | $41.62 | $328.36 | 3,862,800 | — | — |
| 2009-09-29 | $42.46 | $334.98 | 1,793,400 | — | — |
| 2009-09-28 | $43.03 | $339.48 | 1,821,500 | — | — |
| 2009-09-25 | $41.87 | $330.33 | 1,749,600 | — | — |
| 2009-09-24 | $42.01 | $331.43 | 1,774,300 | — | — |
| 2009-09-23 | $42.70 | $336.88 | 2,112,200 | — | — |
| 2009-09-22 | $43.98 | $346.98 | 1,854,100 | — | — |
| 2009-09-21 | $42.99 | $339.17 | 1,717,300 | — | — |
| 2009-09-18 | $43.44 | $342.72 | 2,140,000 | — | — |
| 2009-09-17 | $43.29 | $341.53 | 1,571,800 | — | — |
| 2009-09-16 | $43.45 | $342.80 | 1,907,800 | — | — |
| 2009-09-15 | $42.59 | $336.01 | 1,627,500 | — | — |
| 2009-09-14 | $41.97 | $331.12 | 1,563,800 | — | — |
| 2009-09-11 | $41.28 | $325.67 | 1,755,100 | — | — |
| 2009-09-10 | $41.14 | $324.57 | 1,911,500 | — | — |
| 2009-09-09 | $41.39 | $326.54 | 1,983,600 | — | — |
| 2009-09-08 | $40.76 | $321.57 | 2,531,800 | — | — |
| 2009-09-04 | $40.14 | $316.68 | 1,989,700 | — | — |
| 2009-09-03 | $40.00 | $315.58 | 3,155,100 | — | — |
| 2009-09-02 | $40.00 | $315.58 | 4,087,800 | — | — |
| 2009-09-01 | $40.08 | $316.21 | 11,499,600 | — | — |
| 2009-08-31 | $42.71 | $336.96 | 1,505,200 | — | — |
| 2009-08-28 | $43.08 | $339.88 | 1,574,100 | — | — |
| 2009-08-27 | $42.82 | $337.82 | 1,227,100 | — | — |
| 2009-08-26 | $42.25 | $333.33 | 1,701,200 | — | — |
| 2009-08-25 | $42.40 | $334.51 | 1,808,300 | — | — |
| 2009-08-24 | $42.47 | $335.06 | 1,896,900 | — | — |
| 2009-08-21 | $43.01 | $339.32 | 2,846,100 | — | — |
| 2009-08-20 | $41.99 | $331.28 | 1,811,200 | — | — |
| 2009-08-19 | $40.49 | $319.44 | 1,345,700 | — | — |
| 2009-08-18 | $40.37 | $318.50 | 1,322,500 | — | — |
| 2009-08-17 | $39.76 | $313.68 | 2,282,300 | — | — |
| 2009-08-14 | $40.76 | $321.57 | 1,697,400 | — | — |
| 2009-08-13 | $40.57 | $320.07 | 1,851,100 | — | — |
| 2009-08-12 | $41.06 | $323.94 | 2,013,000 | — | — |
| 2009-08-11 | $41.02 | $323.62 | 1,789,600 | — | — |
| 2009-08-10 | $42.01 | $331.43 | 1,666,100 | — | — |
| 2009-08-07 | $43.10 | $340.03 | 2,028,200 | — | — |
| 2009-08-06 | $41.38 | $326.46 | 2,583,000 | — | — |
| 2009-08-05 | $43.87 | $340.74 | 1,726,500 | — | — |
| 2009-08-04 | $42.48 | $329.95 | 3,121,100 | — | — |
| 2009-08-03 | $40.78 | $316.74 | 1,837,100 | — | — |
| 2009-07-31 | $40.06 | $311.15 | 1,272,500 | — | — |
| 2009-07-30 | $40.12 | $311.62 | 2,059,300 | — | — |
| 2009-07-29 | $39.11 | $303.77 | 1,322,400 | — | — |
| 2009-07-28 | $39.21 | $304.55 | 1,168,500 | — | — |
| 2009-07-27 | $39.40 | $306.02 | 1,280,900 | — | — |
| 2009-07-24 | $38.80 | $301.36 | 1,135,000 | — | — |
| 2009-07-23 | $38.83 | $301.60 | 2,150,500 | — | — |
| 2009-07-22 | $37.35 | $290.10 | 1,743,200 | — | — |
| 2009-07-21 | $37.61 | $292.12 | 1,431,900 | — | — |
| 2009-07-20 | $37.37 | $290.26 | 1,903,600 | — | — |
| 2009-07-17 | $36.36 | $282.41 | 1,592,800 | — | — |
| 2009-07-16 | $36.75 | $285.44 | 1,334,400 | — | — |
| 2009-07-15 | $36.53 | $283.73 | 2,458,600 | — | — |
| 2009-07-14 | $35.50 | $275.73 | 1,648,700 | — | — |
| 2009-07-13 | $35.36 | $274.65 | 2,719,500 | — | — |
| 2009-07-10 | $34.26 | $266.10 | 1,370,800 | — | — |
| 2009-07-09 | $34.04 | $264.39 | 1,683,400 | — | — |
| 2009-07-08 | $34.42 | $267.34 | 2,755,400 | — | — |
| 2009-07-07 | $34.11 | $264.94 | 2,616,100 | — | — |
| 2009-07-06 | $34.41 | $267.27 | 2,484,700 | — | — |
| 2009-07-02 | $33.07 | $256.86 | 2,195,800 | — | — |
| 2009-07-01 | $34.37 | $266.96 | 1,128,300 | — | — |
| 2009-06-30 | $34.10 | $264.86 | 1,259,500 | — | — |
| 2009-06-29 | $33.98 | $263.93 | 1,446,300 | — | — |
| 2009-06-26 | $33.68 | $261.60 | 2,160,100 | — | — |
| 2009-06-25 | $33.86 | $262.99 | 1,636,000 | — | — |
| 2009-06-24 | $33.55 | $260.59 | 1,788,700 | — | — |
| 2009-06-23 | $33.26 | $258.33 | 1,782,600 | — | — |
| 2009-06-22 | $33.20 | $257.87 | 2,418,200 | — | — |
| 2009-06-19 | $34.28 | $266.26 | 2,494,800 | — | — |
| 2009-06-18 | $34.18 | $265.48 | 2,014,400 | — | — |
| 2009-06-17 | $34.21 | $265.71 | 2,083,300 | — | — |
| 2009-06-16 | $34.24 | $265.95 | 1,672,800 | — | — |
| 2009-06-15 | $34.41 | $267.27 | 2,384,200 | — | — |
| 2009-06-12 | $35.90 | $278.84 | 1,692,300 | — | — |
| 2009-06-11 | $34.67 | $269.29 | 1,476,300 | — | — |
| 2009-06-10 | $35.26 | $273.87 | 2,329,900 | — | — |
| 2009-06-09 | $36.06 | $280.08 | 1,991,200 | — | — |
| 2009-06-08 | $35.95 | $279.23 | 2,087,200 | — | — |
| 2009-06-05 | $35.70 | $277.29 | 2,341,900 | — | — |
| 2009-06-04 | $35.88 | $278.68 | 2,537,300 | — | — |
| 2009-06-03 | $34.72 | $269.67 | 1,973,800 | — | — |
| 2009-06-02 | $34.35 | $266.80 | 2,263,800 | — | — |
| 2009-06-01 | $34.93 | $271.31 | 3,371,900 | — | — |
| 2009-05-29 | $34.25 | $266.02 | 2,444,500 | — | — |
| 2009-05-28 | $33.26 | $258.33 | 2,363,800 | — | — |
| 2009-05-27 | $32.71 | $254.06 | 2,669,800 | — | — |
| 2009-05-26 | $33.93 | $263.54 | 2,834,800 | — | — |
| 2009-05-22 | $32.54 | $252.74 | 1,561,100 | — | — |
| 2009-05-21 | $32.75 | $254.37 | 1,764,100 | — | — |
| 2009-05-20 | $32.58 | $253.05 | 2,577,000 | — | — |
| 2009-05-19 | $32.90 | $255.54 | 2,755,000 | — | — |
| 2009-05-18 | $33.90 | $263.31 | 3,771,600 | — | — |
| 2009-05-15 | $32.08 | $249.17 | 2,383,200 | — | — |
| 2009-05-14 | $33.28 | $258.49 | 2,329,400 | — | — |
| 2009-05-13 | $32.51 | $252.51 | 3,002,900 | — | — |
| 2009-05-12 | $33.74 | $262.06 | 2,648,400 | — | — |
| 2009-05-11 | $33.49 | $260.12 | 3,823,800 | — | — |
| 2009-05-08 | $34.49 | $267.89 | 5,031,400 | — | — |
| 2009-05-07 | $32.04 | $248.86 | 4,044,800 | — | — |
| 2009-05-06 | $34.15 | $259.97 | 5,207,300 | — | — |
| 2009-05-05 | $33.20 | $252.73 | 4,487,800 | — | — |
| 2009-05-04 | $34.93 | $265.90 | 4,426,300 | — | — |
| 2009-05-01 | $33.06 | $251.67 | 2,911,800 | — | — |
| 2009-04-30 | $34.07 | $259.36 | 3,651,500 | — | — |
| 2009-04-29 | $35.48 | $270.09 | 3,027,700 | — | — |
| 2009-04-28 | $34.76 | $264.61 | 3,232,400 | — | — |
| 2009-04-27 | $33.62 | $255.93 | 4,027,200 | — | — |
| 2009-04-24 | $34.63 | $263.62 | 4,365,000 | — | — |
| 2009-04-23 | $33.72 | $256.69 | 3,483,900 | — | — |
| 2009-04-22 | $31.82 | $242.23 | 4,763,400 | — | — |
| 2009-04-21 | $33.36 | $253.95 | 5,846,700 | — | — |
| 2009-04-20 | $30.96 | $235.68 | 4,045,000 | — | — |
| 2009-04-17 | $33.69 | $256.46 | 3,948,700 | — | — |
| 2009-04-16 | $34.60 | $263.39 | 4,008,300 | — | — |
| 2009-04-15 | $34.52 | $262.78 | 3,971,100 | — | — |
| 2009-04-14 | $32.27 | $245.65 | 4,856,300 | — | — |
| 2009-04-13 | $35.31 | $268.80 | 2,816,500 | — | — |
| 2009-04-09 | $35.31 | $268.80 | 4,687,400 | — | — |
| 2009-04-08 | $32.23 | $245.35 | 2,935,400 | — | — |
| 2009-04-07 | $31.34 | $238.57 | 4,512,300 | — | — |
| 2009-04-06 | $33.85 | $257.68 | 3,534,800 | — | — |
| 2009-04-03 | $33.68 | $256.39 | 4,416,300 | — | — |
| 2009-04-02 | $32.25 | $245.50 | 4,721,100 | — | — |
| 2009-04-01 | $30.31 | $230.73 | 2,821,600 | — | — |
| 2009-03-31 | $30.59 | $232.87 | 4,832,700 | — | — |
| 2009-03-30 | $28.15 | $214.29 | 3,624,600 | — | — |
| 2009-03-27 | $30.02 | $228.53 | 2,703,900 | — | — |
| 2009-03-26 | $30.98 | $235.83 | 4,617,000 | — | — |
| 2009-03-25 | $32.17 | $244.89 | 3,584,400 | — | — |
| 2009-03-24 | $32.39 | $246.57 | 4,069,200 | — | — |
| 2009-03-23 | $34.82 | $265.07 | 4,946,100 | — | — |
| 2009-03-20 | $30.22 | $230.05 | 3,922,400 | — | — |
| 2009-03-19 | $31.29 | $238.19 | 3,295,900 | — | — |
| 2009-03-18 | $33.45 | $254.64 | 3,756,900 | — | — |
| 2009-03-17 | $32.11 | $244.44 | 3,766,000 | — | — |
| 2009-03-16 | $29.87 | $227.38 | 4,095,900 | — | — |
| 2009-03-13 | $31.87 | $242.61 | 2,530,500 | — | — |
| 2009-03-12 | $32.48 | $247.25 | 3,961,100 | — | — |
| 2009-03-11 | $30.74 | $234.01 | 4,208,800 | — | — |
| 2009-03-10 | $30.74 | $234.01 | 5,673,000 | — | — |
| 2009-03-09 | $27.87 | $212.16 | 2,993,100 | — | — |
| 2009-03-06 | $27.27 | $207.59 | 4,576,900 | — | — |
| 2009-03-05 | $27.66 | $210.56 | 3,915,600 | — | — |
| 2009-03-04 | $29.56 | $225.02 | 4,470,700 | — | — |
| 2009-03-03 | $29.41 | $223.88 | 4,107,400 | — | — |
| 2009-03-02 | $28.83 | $219.47 | 4,464,600 | — | — |
| 2009-02-27 | $30.77 | $234.24 | 4,470,400 | — | — |
| 2009-02-26 | $31.56 | $240.25 | 4,327,100 | — | — |
| 2009-02-25 | $32.77 | $249.46 | 3,539,300 | — | — |
| 2009-02-24 | $33.45 | $254.64 | 4,188,200 | — | — |
| 2009-02-23 | $31.11 | $236.82 | 4,403,500 | — | — |
| 2009-02-20 | $32.60 | $248.17 | 5,222,200 | — | — |
| 2009-02-19 | $29.92 | $227.76 | 2,664,900 | — | — |
| 2009-02-18 | $31.62 | $240.71 | 2,458,300 | — | — |
| 2009-02-17 | $31.32 | $238.42 | 3,639,000 | — | — |
| 2009-02-13 | $32.24 | $245.43 | 2,840,400 | — | — |
| 2009-02-12 | $33.98 | $258.67 | 4,331,500 | — | — |
| 2009-02-11 | $35.10 | $267.20 | 3,288,900 | — | — |
| 2009-02-10 | $34.65 | $263.77 | 3,643,200 | — | — |
| 2009-02-09 | $37.52 | $285.62 | 1,538,900 | — | — |
| 2009-02-06 | $37.59 | $286.15 | 3,111,400 | — | — |
| 2009-02-05 | $35.64 | $271.31 | 3,437,600 | — | — |
| 2009-02-04 | $36.94 | $276.03 | 2,401,200 | — | — |
| 2009-02-03 | $38.02 | $284.10 | 2,163,200 | — | — |
| 2009-02-02 | $38.60 | $288.43 | 2,619,000 | — | — |
| 2009-01-30 | $37.81 | $282.53 | 7,800,500 | — | — |
| 2009-01-29 | $37.00 | $276.48 | 18,364,500 | — | — |
| 2009-01-28 | $41.65 | $311.22 | 2,983,600 | — | — |
| 2009-01-27 | $38.85 | $290.30 | 1,451,800 | — | — |
| 2009-01-26 | $38.54 | $287.98 | 1,718,600 | — | — |
| 2009-01-23 | $38.56 | $288.13 | 2,895,300 | — | — |
| 2009-01-22 | $37.08 | $277.07 | 2,666,700 | — | — |
| 2009-01-21 | $38.01 | $284.02 | 3,060,100 | — | — |
| 2009-01-20 | $35.73 | $266.99 | 2,926,700 | — | — |
| 2009-01-16 | $39.34 | $293.96 | 2,790,000 | — | — |
| 2009-01-15 | $37.35 | $279.09 | 2,307,700 | — | — |
| 2009-01-14 | $35.79 | $267.43 | 2,265,800 | — | — |
| 2009-01-13 | $37.34 | $279.02 | 1,845,100 | — | — |
| 2009-01-12 | $36.12 | $269.90 | 2,320,100 | — | — |
| 2009-01-09 | $37.10 | $277.22 | 2,506,200 | — | — |
| 2009-01-08 | $37.91 | $283.28 | 1,450,600 | — | — |
| 2009-01-07 | $39.07 | $291.94 | 1,804,900 | — | — |
| 2009-01-06 | $40.08 | $299.49 | 1,987,200 | — | — |
| 2009-01-05 | $38.64 | $288.73 | 1,777,200 | — | — |
| 2009-01-02 | $39.77 | $297.17 | 1,549,100 | — | — |