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
- 1973-05-03 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 | $43.14 | $138.32 | 702,000 | — | — |
| 2009-12-30 | $43.86 | $140.63 | 647,100 | — | — |
| 2009-12-29 | $43.99 | $141.05 | 760,100 | — | — |
| 2009-12-28 | $43.71 | $140.15 | 622,800 | — | — |
| 2009-12-24 | $44.15 | $141.56 | 289,700 | — | — |
| 2009-12-23 | $43.86 | $140.63 | 836,200 | — | — |
| 2009-12-22 | $43.61 | $139.83 | 1,341,100 | — | — |
| 2009-12-21 | $43.11 | $138.23 | 1,109,100 | — | — |
| 2009-12-18 | $42.80 | $137.23 | 2,206,100 | — | — |
| 2009-12-17 | $42.99 | $137.84 | 1,552,700 | — | — |
| 2009-12-16 | $43.99 | $141.05 | 4,025,600 | — | — |
| 2009-12-15 | $43.11 | $138.23 | 9,261,100 | — | — |
| 2009-12-14 | $42.51 | $136.30 | 935,700 | — | — |
| 2009-12-11 | $42.04 | $134.79 | 934,400 | — | — |
| 2009-12-10 | $41.35 | $132.58 | 1,055,500 | — | — |
| 2009-12-09 | $41.87 | $134.25 | 1,159,500 | — | — |
| 2009-12-08 | $41.53 | $133.16 | 1,180,200 | — | — |
| 2009-12-07 | $42.22 | $135.37 | 1,413,200 | — | — |
| 2009-12-04 | $42.54 | $136.40 | 1,930,900 | — | — |
| 2009-12-03 | $42.15 | $135.15 | 3,734,400 | — | — |
| 2009-12-02 | $41.44 | $132.87 | 1,930,000 | — | — |
| 2009-12-01 | $40.49 | $129.83 | 2,886,300 | — | — |
| 2009-11-30 | $38.94 | $124.86 | 2,330,300 | — | — |
| 2009-11-27 | $37.69 | $120.85 | 783,400 | — | — |
| 2009-11-25 | $38.84 | $124.53 | 820,800 | — | — |
| 2009-11-24 | $38.33 | $122.90 | 1,633,200 | — | — |
| 2009-11-23 | $39.11 | $125.40 | 1,750,000 | — | — |
| 2009-11-20 | $37.86 | $121.39 | 1,981,800 | — | — |
| 2009-11-19 | $38.78 | $124.34 | 1,433,600 | — | — |
| 2009-11-18 | $39.42 | $126.39 | 1,250,100 | — | — |
| 2009-11-17 | $39.58 | $126.91 | 1,205,400 | — | — |
| 2009-11-16 | $39.59 | $126.94 | 1,652,600 | — | — |
| 2009-11-13 | $38.36 | $123.00 | 1,053,600 | — | — |
| 2009-11-12 | $38.12 | $122.23 | 1,298,200 | — | — |
| 2009-11-11 | $38.90 | $124.73 | 1,184,400 | — | — |
| 2009-11-10 | $38.80 | $124.41 | 1,218,700 | — | — |
| 2009-11-09 | $38.82 | $124.47 | 1,288,100 | — | — |
| 2009-11-06 | $37.62 | $120.62 | 1,518,400 | — | — |
| 2009-11-05 | $37.78 | $121.14 | 2,229,800 | — | — |
| 2009-11-04 | $36.55 | $117.19 | 2,072,100 | — | — |
| 2009-11-03 | $36.75 | $117.67 | 2,266,600 | — | — |
| 2009-11-02 | $36.66 | $117.38 | 2,778,500 | — | — |
| 2009-10-30 | $36.34 | $116.36 | 3,135,400 | — | — |
| 2009-10-29 | $37.52 | $120.14 | 2,638,000 | — | — |
| 2009-10-28 | $36.21 | $115.94 | 3,331,900 | — | — |
| 2009-10-27 | $38.18 | $122.25 | 2,181,400 | — | — |
| 2009-10-26 | $38.43 | $123.05 | 2,212,700 | — | — |
| 2009-10-23 | $39.48 | $126.41 | 1,528,100 | — | — |
| 2009-10-22 | $40.83 | $130.74 | 2,241,000 | — | — |
| 2009-10-21 | $40.26 | $128.91 | 2,460,400 | — | — |
| 2009-10-20 | $40.66 | $130.19 | 2,103,200 | — | — |
| 2009-10-19 | $40.67 | $130.22 | 2,615,700 | — | — |
| 2009-10-16 | $40.11 | $128.43 | 3,064,100 | — | — |
| 2009-10-15 | $40.00 | $128.08 | 2,652,100 | — | — |
| 2009-10-14 | $39.23 | $125.61 | 2,822,700 | — | — |
| 2009-10-13 | $37.72 | $120.78 | 1,930,000 | — | — |
| 2009-10-12 | $36.83 | $117.93 | 1,863,900 | — | — |
| 2009-10-09 | $36.35 | $116.39 | 2,521,500 | — | — |
| 2009-10-08 | $36.48 | $116.81 | 4,072,100 | — | — |
| 2009-10-07 | $34.88 | $111.69 | 2,047,700 | — | — |
| 2009-10-06 | $35.65 | $114.15 | 2,161,100 | — | — |
| 2009-10-05 | $35.32 | $113.09 | 2,351,900 | — | — |
| 2009-10-02 | $35.08 | $112.33 | 3,238,200 | — | — |
| 2009-10-01 | $35.68 | $114.25 | 3,067,200 | — | — |
| 2009-09-30 | $36.65 | $117.35 | 2,499,900 | — | — |
| 2009-09-29 | $37.38 | $119.69 | 1,221,300 | — | — |
| 2009-09-28 | $37.35 | $119.59 | 946,800 | — | — |
| 2009-09-25 | $36.95 | $118.31 | 1,875,700 | — | — |
| 2009-09-24 | $36.40 | $116.55 | 2,508,300 | — | — |
| 2009-09-23 | $38.13 | $122.09 | 1,383,800 | — | — |
| 2009-09-22 | $38.85 | $124.40 | 1,392,900 | — | — |
| 2009-09-21 | $38.51 | $123.31 | 2,045,800 | — | — |
| 2009-09-18 | $39.65 | $126.96 | 2,701,000 | — | — |
| 2009-09-17 | $38.69 | $123.88 | 2,823,800 | — | — |
| 2009-09-16 | $39.87 | $127.66 | 2,440,100 | — | — |
| 2009-09-15 | $39.38 | $126.09 | 4,592,100 | — | — |
| 2009-09-14 | $39.59 | $126.77 | 4,132,400 | — | — |
| 2009-09-11 | $37.29 | $119.40 | 5,474,900 | — | — |
| 2009-09-10 | $37.00 | $118.47 | 2,014,700 | — | — |
| 2009-09-09 | $36.77 | $117.74 | 1,862,800 | — | — |
| 2009-09-08 | $36.64 | $117.32 | 2,155,800 | — | — |
| 2009-09-04 | $37.09 | $118.76 | 1,574,900 | — | — |
| 2009-09-03 | $36.75 | $117.67 | 2,013,300 | — | — |
| 2009-09-02 | $36.06 | $115.46 | 1,976,600 | — | — |
| 2009-09-01 | $35.85 | $114.79 | 2,841,600 | — | — |
| 2009-08-31 | $37.39 | $119.72 | 1,636,500 | — | — |
| 2009-08-28 | $37.79 | $121.00 | 1,537,900 | — | — |
| 2009-08-27 | $37.33 | $119.53 | 1,515,100 | — | — |
| 2009-08-26 | $36.79 | $117.80 | 1,705,300 | — | — |
| 2009-08-25 | $36.46 | $116.74 | 1,774,700 | — | — |
| 2009-08-24 | $36.32 | $116.30 | 1,397,200 | — | — |
| 2009-08-21 | $37.02 | $118.54 | 1,978,700 | — | — |
| 2009-08-20 | $35.80 | $114.63 | 1,020,100 | — | — |
| 2009-08-19 | $35.62 | $114.05 | 1,539,200 | — | — |
| 2009-08-18 | $35.06 | $112.26 | 1,702,300 | — | — |
| 2009-08-17 | $34.75 | $111.27 | 1,929,700 | — | — |
| 2009-08-14 | $35.96 | $115.14 | 2,443,800 | — | — |
| 2009-08-13 | $37.18 | $119.05 | 1,305,500 | — | — |
| 2009-08-12 | $36.86 | $118.03 | 2,624,800 | — | — |
| 2009-08-11 | $35.58 | $113.93 | 3,446,300 | — | — |
| 2009-08-10 | $36.93 | $118.25 | 2,957,900 | — | — |
| 2009-08-07 | $38.31 | $122.67 | 2,343,700 | — | — |
| 2009-08-06 | $37.19 | $119.08 | 1,518,200 | — | — |
| 2009-08-05 | $37.44 | $119.88 | 2,071,300 | — | — |
| 2009-08-04 | $36.61 | $117.22 | 2,836,500 | — | — |
| 2009-08-03 | $36.52 | $116.94 | 2,573,300 | — | — |
| 2009-07-31 | $35.04 | $112.20 | 3,066,200 | — | — |
| 2009-07-30 | $35.62 | $114.05 | 2,897,500 | — | — |
| 2009-07-29 | $34.68 | $111.04 | 1,624,100 | — | — |
| 2009-07-28 | $34.86 | $111.46 | 1,832,000 | — | — |
| 2009-07-27 | $35.42 | $113.25 | 1,538,300 | — | — |
| 2009-07-24 | $34.75 | $111.11 | 1,681,600 | — | — |
| 2009-07-23 | $34.93 | $111.68 | 4,326,200 | — | — |
| 2009-07-22 | $32.36 | $103.47 | 1,727,300 | — | — |
| 2009-07-21 | $31.95 | $102.16 | 1,734,300 | — | — |
| 2009-07-20 | $31.77 | $101.58 | 2,067,200 | — | — |
| 2009-07-17 | $30.64 | $97.97 | 1,857,400 | — | — |
| 2009-07-16 | $30.54 | $97.65 | 1,397,400 | — | — |
| 2009-07-15 | $30.42 | $97.26 | 1,800,400 | — | — |
| 2009-07-14 | $29.04 | $92.85 | 1,250,300 | — | — |
| 2009-07-13 | $29.09 | $93.01 | 2,239,600 | — | — |
| 2009-07-10 | $27.97 | $89.43 | 1,711,900 | — | — |
| 2009-07-09 | $27.88 | $89.14 | 1,613,100 | — | — |
| 2009-07-08 | $27.68 | $88.50 | 3,622,200 | — | — |
| 2009-07-07 | $27.86 | $89.08 | 3,739,100 | — | — |
| 2009-07-06 | $29.99 | $95.89 | 1,513,300 | — | — |
| 2009-07-02 | $29.51 | $94.36 | 1,570,500 | — | — |
| 2009-07-01 | $30.77 | $98.38 | 1,532,500 | — | — |
| 2009-06-30 | $30.43 | $97.30 | 2,207,600 | — | — |
| 2009-06-29 | $30.60 | $97.84 | 1,247,000 | — | — |
| 2009-06-26 | $30.16 | $96.43 | 1,423,000 | — | — |
| 2009-06-25 | $30.63 | $97.94 | 2,379,800 | — | — |
| 2009-06-24 | $30.15 | $96.40 | 3,462,800 | — | — |
| 2009-06-23 | $28.74 | $91.89 | 2,327,200 | — | — |
| 2009-06-22 | $27.90 | $89.21 | 2,672,100 | — | — |
| 2009-06-19 | $28.89 | $92.37 | 3,059,000 | — | — |
| 2009-06-18 | $29.06 | $92.92 | 3,124,200 | — | — |
| 2009-06-17 | $29.23 | $93.46 | 3,695,400 | — | — |
| 2009-06-16 | $31.22 | $99.82 | 2,387,800 | — | — |
| 2009-06-15 | $32.70 | $104.55 | 1,540,800 | — | — |
| 2009-06-12 | $34.18 | $109.29 | 1,369,300 | — | — |
| 2009-06-11 | $34.54 | $110.44 | 2,006,200 | — | — |
| 2009-06-10 | $34.20 | $109.35 | 2,094,600 | — | — |
| 2009-06-09 | $34.06 | $108.90 | 1,495,900 | — | — |
| 2009-06-08 | $34.10 | $109.03 | 1,678,300 | — | — |
| 2009-06-05 | $34.26 | $109.54 | 1,800,500 | — | — |
| 2009-06-04 | $35.36 | $113.06 | 1,728,600 | — | — |
| 2009-06-03 | $35.04 | $112.04 | 1,750,100 | — | — |
| 2009-06-02 | $35.81 | $114.50 | 2,570,800 | — | — |
| 2009-06-01 | $35.56 | $113.70 | 1,872,400 | — | — |
| 2009-05-29 | $33.58 | $107.37 | 2,597,000 | — | — |
| 2009-05-28 | $33.39 | $106.76 | 1,814,900 | — | — |
| 2009-05-27 | $32.26 | $103.15 | 2,074,700 | — | — |
| 2009-05-26 | $33.72 | $107.82 | 1,966,700 | — | — |
| 2009-05-22 | $32.44 | $103.72 | 1,859,500 | — | — |
| 2009-05-21 | $31.83 | $101.77 | 1,856,500 | — | — |
| 2009-05-20 | $32.50 | $103.92 | 2,136,700 | — | — |
| 2009-05-19 | $33.46 | $106.98 | 2,491,700 | — | — |
| 2009-05-18 | $33.16 | $106.03 | 2,223,400 | — | — |
| 2009-05-15 | $31.45 | $100.56 | 2,049,500 | — | — |
| 2009-05-14 | $31.62 | $101.10 | 1,794,200 | — | — |
| 2009-05-13 | $31.27 | $99.98 | 2,593,300 | — | — |
| 2009-05-12 | $33.97 | $108.62 | 1,817,700 | — | — |
| 2009-05-11 | $33.70 | $107.75 | 1,578,200 | — | — |
| 2009-05-08 | $35.66 | $114.02 | 3,273,100 | — | — |
| 2009-05-07 | $33.34 | $106.60 | 2,608,000 | — | — |
| 2009-05-06 | $36.09 | $115.39 | 2,730,200 | — | — |
| 2009-05-05 | $36.77 | $117.57 | 4,549,000 | — | — |
| 2009-05-04 | $36.02 | $115.17 | 3,179,900 | — | — |
| 2009-05-01 | $34.78 | $111.21 | 2,156,400 | — | — |
| 2009-04-30 | $35.26 | $112.74 | 2,405,000 | — | — |
| 2009-04-29 | $34.90 | $111.59 | 2,444,900 | — | — |
| 2009-04-28 | $34.57 | $109.73 | 3,559,800 | — | — |
| 2009-04-27 | $36.29 | $115.19 | 2,730,600 | — | — |
| 2009-04-24 | $37.64 | $119.48 | 2,746,200 | — | — |
| 2009-04-23 | $36.26 | $115.10 | 2,644,800 | — | — |
| 2009-04-22 | $34.92 | $110.85 | 2,655,700 | — | — |
| 2009-04-21 | $34.18 | $108.50 | 2,114,200 | — | — |
| 2009-04-20 | $32.58 | $103.42 | 3,487,700 | — | — |
| 2009-04-17 | $34.45 | $109.35 | 3,256,600 | — | — |
| 2009-04-16 | $32.42 | $102.91 | 2,628,400 | — | — |
| 2009-04-15 | $30.87 | $97.99 | 2,785,900 | — | — |
| 2009-04-14 | $30.16 | $95.74 | 2,934,700 | — | — |
| 2009-04-13 | $32.26 | $102.40 | 2,072,200 | — | — |
| 2009-04-09 | $31.51 | $100.02 | 3,128,900 | — | — |
| 2009-04-08 | $28.39 | $90.12 | 2,789,700 | — | — |
| 2009-04-07 | $29.37 | $93.23 | 2,038,200 | — | — |
| 2009-04-06 | $30.94 | $98.21 | 1,982,500 | — | — |
| 2009-04-03 | $31.06 | $98.59 | 2,050,700 | — | — |
| 2009-04-02 | $29.98 | $95.16 | 2,106,500 | — | — |
| 2009-04-01 | $28.23 | $89.61 | 2,069,400 | — | — |
| 2009-03-31 | $27.57 | $87.51 | 2,075,900 | — | — |
| 2009-03-30 | $27.24 | $86.47 | 1,693,700 | — | — |
| 2009-03-27 | $28.83 | $91.51 | 1,787,500 | — | — |
| 2009-03-26 | $29.91 | $94.94 | 2,198,300 | — | — |
| 2009-03-25 | $29.07 | $92.28 | 3,164,200 | — | — |
| 2009-03-24 | $28.40 | $90.15 | 2,494,900 | — | — |
| 2009-03-23 | $28.41 | $90.18 | 2,336,800 | — | — |
| 2009-03-20 | $26.52 | $84.18 | 3,521,500 | — | — |
| 2009-03-19 | $28.00 | $88.88 | 5,437,500 | — | — |
| 2009-03-18 | $27.85 | $88.40 | 3,808,000 | — | — |
| 2009-03-17 | $26.71 | $84.78 | 3,417,700 | — | — |
| 2009-03-16 | $24.93 | $79.13 | 3,923,700 | — | — |
| 2009-03-13 | $23.82 | $75.61 | 2,372,000 | — | — |
| 2009-03-12 | $22.93 | $72.79 | 3,326,500 | — | — |
| 2009-03-11 | $21.74 | $69.01 | 2,842,000 | — | — |
| 2009-03-10 | $21.43 | $68.02 | 3,318,900 | — | — |
| 2009-03-09 | $19.47 | $61.80 | 2,450,600 | — | — |
| 2009-03-06 | $19.36 | $61.45 | 3,043,300 | — | — |
| 2009-03-05 | $19.45 | $61.74 | 3,244,400 | — | — |
| 2009-03-04 | $20.95 | $66.50 | 3,535,000 | — | — |
| 2009-03-03 | $20.78 | $65.96 | 4,032,600 | — | — |
| 2009-03-02 | $21.97 | $69.74 | 3,530,100 | — | — |
| 2009-02-27 | $24.16 | $76.69 | 2,852,800 | — | — |
| 2009-02-26 | $25.20 | $79.99 | 2,235,100 | — | — |
| 2009-02-25 | $25.83 | $81.99 | 2,952,500 | — | — |
| 2009-02-24 | $26.08 | $82.79 | 2,934,000 | — | — |
| 2009-02-23 | $24.09 | $76.47 | 3,238,200 | — | — |
| 2009-02-20 | $24.92 | $79.10 | 3,099,100 | — | — |
| 2009-02-19 | $24.66 | $78.28 | 2,075,600 | — | — |
| 2009-02-18 | $25.27 | $80.21 | 2,058,100 | — | — |
| 2009-02-17 | $25.25 | $80.15 | 2,501,500 | — | — |
| 2009-02-13 | $26.12 | $82.91 | 1,685,300 | — | — |
| 2009-02-12 | $26.66 | $84.63 | 2,590,800 | — | — |
| 2009-02-11 | $26.26 | $83.36 | 1,956,700 | — | — |
| 2009-02-10 | $26.55 | $84.28 | 4,335,700 | — | — |
| 2009-02-09 | $28.67 | $91.01 | 2,950,000 | — | — |
| 2009-02-06 | $28.03 | $88.97 | 7,248,000 | — | — |
| 2009-02-05 | $27.36 | $86.85 | 3,292,600 | — | — |
| 2009-02-04 | $28.25 | $89.67 | 2,928,700 | — | — |
| 2009-02-03 | $27.61 | $87.64 | 2,225,500 | — | — |
| 2009-02-02 | $26.53 | $84.21 | 2,390,500 | — | — |
| 2009-01-30 | $27.34 | $86.78 | 2,195,600 | — | — |
| 2009-01-29 | $28.70 | $91.10 | 1,827,500 | — | — |
| 2009-01-28 | $30.39 | $96.47 | 1,958,200 | — | — |
| 2009-01-27 | $28.71 | $90.34 | 2,054,200 | — | — |
| 2009-01-26 | $28.06 | $88.29 | 2,207,200 | — | — |
| 2009-01-23 | $28.04 | $88.23 | 1,917,900 | — | — |
| 2009-01-22 | $27.74 | $87.29 | 2,071,000 | — | — |
| 2009-01-21 | $27.94 | $87.92 | 3,237,400 | — | — |
| 2009-01-20 | $26.66 | $83.89 | 3,151,400 | — | — |
| 2009-01-16 | $29.38 | $92.45 | 2,734,800 | — | — |
| 2009-01-15 | $28.95 | $91.09 | 3,422,800 | — | — |
| 2009-01-14 | $27.59 | $86.82 | 3,435,900 | — | — |
| 2009-01-13 | $29.03 | $91.35 | 3,593,900 | — | — |
| 2009-01-12 | $29.96 | $94.27 | 2,571,600 | — | — |
| 2009-01-09 | $30.98 | $97.48 | 1,757,300 | — | — |
| 2009-01-08 | $32.00 | $100.69 | 2,422,800 | — | — |
| 2009-01-07 | $31.26 | $98.36 | 2,151,700 | — | — |
| 2009-01-06 | $32.03 | $100.79 | 3,197,400 | — | — |
| 2009-01-05 | $31.93 | $100.47 | 2,586,900 | — | — |
| 2009-01-02 | $31.89 | $100.35 | 3,228,400 | — | — |