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
- 2002-10-25 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 | $58.23 | $69.23 | 1,090,200 | — | — |
| 2009-12-30 | $58.70 | $69.79 | 1,021,200 | — | — |
| 2009-12-29 | $58.93 | $70.06 | 966,800 | — | — |
| 2009-12-28 | $58.89 | $70.02 | 957,800 | — | — |
| 2009-12-24 | $59.39 | $70.61 | 628,700 | — | — |
| 2009-12-23 | $59.98 | $71.31 | 2,122,200 | — | — |
| 2009-12-22 | $59.38 | $70.60 | 1,375,300 | — | — |
| 2009-12-21 | $60.86 | $72.36 | 1,423,600 | — | — |
| 2009-12-18 | $60.02 | $71.36 | 2,465,400 | — | — |
| 2009-12-17 | $60.68 | $72.14 | 2,401,100 | — | — |
| 2009-12-16 | $62.24 | $74.00 | 2,075,300 | — | — |
| 2009-12-15 | $61.79 | $73.46 | 1,925,200 | — | — |
| 2009-12-14 | $63.80 | $75.85 | 2,198,500 | — | — |
| 2009-12-11 | $61.99 | $73.70 | 2,632,300 | — | — |
| 2009-12-10 | $61.80 | $73.48 | 2,192,300 | — | — |
| 2009-12-09 | $62.98 | $74.88 | 3,404,000 | — | — |
| 2009-12-08 | $63.35 | $75.32 | 2,693,200 | — | — |
| 2009-12-07 | $64.75 | $76.98 | 2,233,800 | — | — |
| 2009-12-04 | $66.80 | $79.42 | 3,666,800 | — | — |
| 2009-12-03 | $65.37 | $77.72 | 2,894,400 | — | — |
| 2009-12-02 | $66.25 | $78.77 | 2,044,000 | — | — |
| 2009-12-01 | $66.37 | $78.91 | 2,584,900 | — | — |
| 2009-11-30 | $64.54 | $76.73 | 2,506,600 | — | — |
| 2009-11-27 | $62.98 | $74.88 | 1,687,600 | — | — |
| 2009-11-25 | $65.37 | $77.72 | 2,656,700 | — | — |
| 2009-11-24 | $63.02 | $74.93 | 1,726,200 | — | — |
| 2009-11-23 | $63.78 | $75.83 | 2,527,500 | — | — |
| 2009-11-20 | $63.88 | $75.95 | 2,077,400 | — | — |
| 2009-11-19 | $64.14 | $76.26 | 2,808,100 | — | — |
| 2009-11-18 | $66.00 | $78.47 | 2,208,000 | — | — |
| 2009-11-17 | $66.99 | $79.65 | 4,072,000 | — | — |
| 2009-11-16 | $68.51 | $76.70 | 4,894,400 | — | — |
| 2009-11-13 | $69.00 | $77.25 | 4,744,500 | — | — |
| 2009-11-12 | $67.61 | $75.69 | 4,815,800 | — | — |
| 2009-11-11 | $66.54 | $74.49 | 5,278,400 | — | — |
| 2009-11-10 | $64.09 | $71.75 | 4,899,500 | — | — |
| 2009-11-09 | $63.54 | $71.13 | 6,038,300 | — | — |
| 2009-11-06 | $59.73 | $66.87 | 4,483,700 | — | — |
| 2009-11-05 | $59.84 | $66.99 | 5,422,000 | — | — |
| 2009-11-04 | $55.27 | $61.88 | 3,803,200 | — | — |
| 2009-11-03 | $56.13 | $62.84 | 4,532,100 | — | — |
| 2009-11-02 | $53.73 | $60.15 | 5,457,500 | — | — |
| 2009-10-30 | $54.22 | $60.70 | 6,795,400 | — | — |
| 2009-10-29 | $56.29 | $63.02 | 5,340,200 | — | — |
| 2009-10-28 | $53.87 | $60.31 | 7,419,900 | — | — |
| 2009-10-27 | $56.13 | $62.84 | 14,308,000 | — | — |
| 2009-10-26 | $63.07 | $70.61 | 4,535,100 | — | — |
| 2009-10-23 | $62.46 | $69.92 | 3,855,000 | — | — |
| 2009-10-22 | $63.38 | $70.95 | 4,265,900 | — | — |
| 2009-10-21 | $62.28 | $69.72 | 3,211,000 | — | — |
| 2009-10-20 | $63.74 | $71.36 | 3,287,900 | — | — |
| 2009-10-19 | $64.66 | $72.39 | 3,479,900 | — | — |
| 2009-10-16 | $64.37 | $72.06 | 4,469,500 | — | — |
| 2009-10-15 | $64.98 | $72.75 | 7,979,600 | — | — |
| 2009-10-14 | $67.13 | $75.15 | 3,866,400 | — | — |
| 2009-10-13 | $66.00 | $73.89 | 4,580,200 | — | — |
| 2009-10-12 | $65.88 | $73.75 | 9,635,400 | — | — |
| 2009-10-09 | $67.82 | $75.93 | 7,107,800 | — | — |
| 2009-10-08 | $69.91 | $78.27 | 5,589,900 | — | — |
| 2009-10-07 | $67.35 | $75.40 | 3,703,800 | — | — |
| 2009-10-06 | $68.64 | $76.84 | 5,272,300 | — | — |
| 2009-10-05 | $68.23 | $76.38 | 5,074,900 | — | — |
| 2009-10-02 | $67.66 | $75.75 | 8,235,200 | — | — |
| 2009-10-01 | $65.60 | $73.44 | 6,079,600 | — | — |
| 2009-09-30 | $70.89 | $79.36 | 6,548,500 | — | — |
| 2009-09-29 | $73.25 | $82.00 | 4,086,800 | — | — |
| 2009-09-28 | $71.25 | $79.77 | 3,538,600 | — | — |
| 2009-09-25 | $70.25 | $78.65 | 3,770,400 | — | — |
| 2009-09-24 | $69.56 | $77.87 | 5,025,900 | — | — |
| 2009-09-23 | $71.66 | $80.22 | 5,394,500 | — | — |
| 2009-09-22 | $72.94 | $81.66 | 8,004,100 | — | — |
| 2009-09-21 | $68.68 | $76.89 | 5,872,500 | — | — |
| 2009-09-18 | $69.16 | $77.43 | 3,353,800 | — | — |
| 2009-09-17 | $69.19 | $77.46 | 5,717,300 | — | — |
| 2009-09-16 | $68.92 | $77.16 | 9,046,300 | — | — |
| 2009-09-15 | $72.47 | $81.13 | 8,088,000 | — | — |
| 2009-09-14 | $69.11 | $77.37 | 5,436,700 | — | — |
| 2009-09-11 | $64.50 | $72.21 | 4,661,900 | — | — |
| 2009-09-10 | $62.15 | $69.58 | 3,794,500 | — | — |
| 2009-09-09 | $61.09 | $68.39 | 5,310,600 | — | — |
| 2009-09-08 | $57.42 | $64.28 | 3,293,500 | — | — |
| 2009-09-04 | $56.55 | $63.31 | 3,358,100 | — | — |
| 2009-09-03 | $53.42 | $59.80 | 2,053,700 | — | — |
| 2009-09-02 | $52.68 | $58.98 | 3,697,500 | — | — |
| 2009-09-01 | $52.45 | $58.72 | 5,125,600 | — | — |
| 2009-08-31 | $54.13 | $60.60 | 3,265,000 | — | — |
| 2009-08-28 | $56.27 | $63.00 | 2,376,800 | — | — |
| 2009-08-27 | $56.36 | $63.10 | 2,912,600 | — | — |
| 2009-08-26 | $57.20 | $64.04 | 3,464,100 | — | — |
| 2009-08-25 | $58.02 | $64.95 | 3,800,400 | — | — |
| 2009-08-24 | $55.50 | $62.13 | 3,670,600 | — | — |
| 2009-08-21 | $56.95 | $63.76 | 4,456,400 | — | — |
| 2009-08-20 | $55.42 | $62.04 | 2,797,700 | — | — |
| 2009-08-19 | $54.85 | $61.41 | 3,386,500 | — | — |
| 2009-08-18 | $55.31 | $61.92 | 4,130,700 | — | — |
| 2009-08-17 | $52.89 | $59.21 | 4,949,100 | — | — |
| 2009-08-14 | $57.15 | $63.98 | 8,254,600 | — | — |
| 2009-08-13 | $60.88 | $68.16 | 5,440,500 | — | — |
| 2009-08-12 | $59.52 | $66.63 | 6,012,000 | — | — |
| 2009-08-11 | $55.44 | $62.07 | 4,284,700 | — | — |
| 2009-08-10 | $56.40 | $63.14 | 3,699,400 | — | — |
| 2009-08-07 | $58.47 | $65.46 | 4,349,300 | — | — |
| 2009-08-06 | $55.59 | $62.23 | 4,769,500 | — | — |
| 2009-08-05 | $56.57 | $63.33 | 5,221,500 | — | — |
| 2009-08-04 | $58.00 | $64.93 | 7,139,800 | — | — |
| 2009-08-03 | $53.43 | $59.82 | 4,481,200 | — | — |
| 2009-07-31 | $51.17 | $57.29 | 5,371,000 | — | — |
| 2009-07-30 | $50.15 | $56.14 | 9,953,300 | — | — |
| 2009-07-29 | $44.31 | $49.61 | 4,260,400 | — | — |
| 2009-07-28 | $46.59 | $52.16 | 3,254,500 | — | — |
| 2009-07-27 | $47.75 | $53.46 | 4,649,400 | — | — |
| 2009-07-24 | $47.29 | $52.94 | 4,863,800 | — | — |
| 2009-07-23 | $44.67 | $50.01 | 6,807,500 | — | — |
| 2009-07-22 | $42.26 | $47.31 | 6,271,600 | — | — |
| 2009-07-21 | $39.77 | $44.52 | 4,322,200 | — | — |
| 2009-07-20 | $39.83 | $44.59 | 3,940,700 | — | — |
| 2009-07-17 | $36.17 | $40.49 | 3,024,700 | — | — |
| 2009-07-16 | $37.52 | $42.00 | 3,553,700 | — | — |
| 2009-07-15 | $36.19 | $40.52 | 4,645,700 | — | — |
| 2009-07-14 | $33.80 | $37.84 | 3,214,700 | — | — |
| 2009-07-13 | $32.31 | $36.17 | 2,886,300 | — | — |
| 2009-07-10 | $30.98 | $34.68 | 2,774,000 | — | — |
| 2009-07-09 | $31.93 | $35.75 | 5,776,200 | — | — |
| 2009-07-08 | $29.91 | $33.48 | 4,489,400 | — | — |
| 2009-07-07 | $30.75 | $34.43 | 3,494,500 | — | — |
| 2009-07-06 | $32.69 | $36.60 | 2,841,500 | — | — |
| 2009-07-02 | $33.41 | $37.40 | 2,330,500 | — | — |
| 2009-07-01 | $35.39 | $39.62 | 2,001,800 | — | — |
| 2009-06-30 | $35.30 | $39.52 | 2,649,200 | — | — |
| 2009-06-29 | $36.93 | $41.34 | 2,160,600 | — | — |
| 2009-06-26 | $36.72 | $41.11 | 2,775,700 | — | — |
| 2009-06-25 | $37.16 | $41.60 | 2,493,200 | — | — |
| 2009-06-24 | $35.99 | $40.29 | 3,295,100 | — | — |
| 2009-06-23 | $33.99 | $38.05 | 3,780,800 | — | — |
| 2009-06-22 | $34.28 | $38.38 | 2,943,300 | — | — |
| 2009-06-19 | $36.86 | $41.27 | 3,568,100 | — | — |
| 2009-06-18 | $35.60 | $39.85 | 2,650,900 | — | — |
| 2009-06-17 | $36.00 | $40.30 | 4,320,700 | — | — |
| 2009-06-16 | $36.08 | $40.39 | 4,759,200 | — | — |
| 2009-06-15 | $34.99 | $39.17 | 5,467,900 | — | — |
| 2009-06-12 | $37.41 | $41.88 | 3,178,800 | — | — |
| 2009-06-11 | $36.97 | $41.39 | 3,079,800 | — | — |
| 2009-06-10 | $37.35 | $41.81 | 4,311,200 | — | — |
| 2009-06-09 | $38.31 | $42.89 | 2,485,700 | — | — |
| 2009-06-08 | $38.93 | $43.58 | 3,253,600 | — | — |
| 2009-06-05 | $40.60 | $45.45 | 2,477,500 | — | — |
| 2009-06-04 | $40.60 | $45.45 | 2,762,000 | — | — |
| 2009-06-03 | $39.51 | $44.23 | 3,632,600 | — | — |
| 2009-06-02 | $40.60 | $45.45 | 2,933,000 | — | — |
| 2009-06-01 | $40.71 | $45.58 | 4,991,600 | — | — |
| 2009-05-29 | $37.06 | $41.49 | 2,801,700 | — | — |
| 2009-05-28 | $36.35 | $40.69 | 2,360,100 | — | — |
| 2009-05-27 | $36.39 | $40.74 | 3,141,000 | — | — |
| 2009-05-26 | $38.10 | $42.65 | 2,912,800 | — | — |
| 2009-05-22 | $35.85 | $40.13 | 2,988,000 | — | — |
| 2009-05-21 | $37.11 | $41.55 | 3,183,700 | — | — |
| 2009-05-20 | $39.18 | $43.86 | 2,846,300 | — | — |
| 2009-05-19 | $40.05 | $44.84 | 3,264,800 | — | — |
| 2009-05-18 | $41.40 | $46.35 | 3,593,000 | — | — |
| 2009-05-15 | $37.90 | $42.43 | 3,811,200 | — | — |
| 2009-05-14 | $39.44 | $44.15 | 6,139,900 | — | — |
| 2009-05-13 | $39.78 | $44.53 | 5,256,400 | — | — |
| 2009-05-12 | $45.18 | $50.58 | 4,481,500 | — | — |
| 2009-05-11 | $48.96 | $54.81 | 3,112,000 | — | — |
| 2009-05-08 | $47.46 | $53.13 | 2,804,500 | — | — |
| 2009-05-07 | $44.21 | $49.49 | 3,863,700 | — | — |
| 2009-05-06 | $47.12 | $52.75 | 7,667,500 | — | — |
| 2009-05-05 | $49.98 | $55.95 | 9,437,000 | — | — |
| 2009-05-04 | $42.81 | $47.93 | 3,576,600 | — | — |
| 2009-05-01 | $39.16 | $43.84 | 2,668,500 | — | — |
| 2009-04-30 | $39.23 | $43.92 | 6,188,600 | — | — |
| 2009-04-29 | $38.16 | $42.72 | 3,388,500 | — | — |
| 2009-04-28 | $36.23 | $40.56 | 3,457,600 | — | — |
| 2009-04-27 | $37.48 | $41.96 | 4,320,800 | — | — |
| 2009-04-24 | $39.53 | $44.25 | 5,004,500 | — | — |
| 2009-04-23 | $36.43 | $40.78 | 5,213,700 | — | — |
| 2009-04-22 | $34.56 | $38.69 | 5,278,200 | — | — |
| 2009-04-21 | $31.59 | $35.37 | 3,284,000 | — | — |
| 2009-04-20 | $30.44 | $34.08 | 2,341,900 | — | — |
| 2009-04-17 | $32.76 | $36.68 | 3,744,700 | — | — |
| 2009-04-16 | $33.47 | $37.47 | 3,119,500 | — | — |
| 2009-04-15 | $32.94 | $36.88 | 2,891,100 | — | — |
| 2009-04-14 | $32.39 | $36.26 | 5,307,600 | — | — |
| 2009-04-13 | $31.44 | $35.20 | 3,093,000 | — | — |
| 2009-04-09 | $30.27 | $33.89 | 4,922,300 | — | — |
| 2009-04-08 | $27.68 | $30.99 | 4,355,800 | — | — |
| 2009-04-07 | $26.71 | $29.90 | 5,167,400 | — | — |
| 2009-04-06 | $31.20 | $34.93 | 8,179,300 | — | — |
| 2009-04-03 | $29.65 | $33.19 | 5,659,900 | — | — |
| 2009-04-02 | $26.85 | $30.06 | 6,971,800 | — | — |
| 2009-04-01 | $21.55 | $24.13 | 2,913,500 | — | — |
| 2009-03-31 | $19.97 | $22.36 | 2,588,100 | — | — |
| 2009-03-30 | $19.19 | $21.48 | 2,177,600 | — | — |
| 2009-03-27 | $21.37 | $23.92 | 2,107,600 | — | — |
| 2009-03-26 | $22.70 | $25.41 | 2,390,900 | — | — |
| 2009-03-25 | $22.36 | $25.03 | 3,155,600 | — | — |
| 2009-03-24 | $22.60 | $25.30 | 2,185,200 | — | — |
| 2009-03-23 | $23.43 | $26.23 | 4,108,000 | — | — |
| 2009-03-20 | $20.53 | $22.98 | 2,731,800 | — | — |
| 2009-03-19 | $20.78 | $23.26 | 2,872,800 | — | — |
| 2009-03-18 | $21.17 | $23.70 | 3,566,500 | — | — |
| 2009-03-17 | $20.72 | $23.20 | 6,386,900 | — | — |
| 2009-03-16 | $19.65 | $22.00 | 1,507,400 | — | — |
| 2009-03-13 | $20.80 | $23.29 | 2,579,600 | — | — |
| 2009-03-12 | $20.52 | $22.97 | 2,573,200 | — | — |
| 2009-03-11 | $19.02 | $21.29 | 3,576,700 | — | — |
| 2009-03-10 | $19.50 | $21.83 | 5,350,500 | — | — |
| 2009-03-09 | $15.55 | $17.41 | 2,471,700 | — | — |
| 2009-03-06 | $15.40 | $17.24 | 2,766,300 | — | — |
| 2009-03-05 | $16.29 | $18.24 | 2,857,900 | — | — |
| 2009-03-04 | $17.20 | $19.26 | 4,331,900 | — | — |
| 2009-03-03 | $17.28 | $19.35 | 3,758,000 | — | — |
| 2009-03-02 | $17.65 | $19.76 | 4,915,400 | — | — |
| 2009-02-27 | $20.95 | $23.45 | 3,616,200 | — | — |
| 2009-02-26 | $22.28 | $24.94 | 3,452,300 | — | — |
| 2009-02-25 | $21.75 | $24.35 | 7,736,200 | — | — |
| 2009-02-24 | $25.80 | $28.88 | 3,550,500 | — | — |
| 2009-02-23 | $23.28 | $26.06 | 2,232,400 | — | — |
| 2009-02-20 | $24.95 | $27.93 | 3,511,400 | — | — |
| 2009-02-19 | $23.00 | $25.75 | 1,845,500 | — | — |
| 2009-02-18 | $23.26 | $26.04 | 2,579,600 | — | — |
| 2009-02-17 | $24.10 | $26.98 | 2,237,300 | — | — |
| 2009-02-13 | $26.04 | $29.15 | 1,190,800 | — | — |
| 2009-02-12 | $26.71 | $29.90 | 2,883,900 | — | — |
| 2009-02-11 | $26.41 | $29.57 | 2,255,500 | — | — |
| 2009-02-10 | $27.58 | $30.88 | 2,020,800 | — | — |
| 2009-02-09 | $30.85 | $34.54 | 1,754,200 | — | — |
| 2009-02-06 | $29.76 | $33.32 | 2,586,400 | — | — |
| 2009-02-05 | $28.20 | $31.57 | 4,538,000 | — | — |
| 2009-02-04 | $26.23 | $29.36 | 7,374,300 | — | — |
| 2009-02-03 | $28.82 | $32.26 | 3,798,400 | — | — |
| 2009-02-02 | $29.73 | $33.28 | 2,794,700 | — | — |
| 2009-01-30 | $30.08 | $33.67 | 3,805,500 | — | — |
| 2009-01-29 | $32.82 | $36.74 | 2,007,800 | — | — |
| 2009-01-28 | $35.74 | $40.01 | 2,434,500 | — | — |
| 2009-01-27 | $33.85 | $37.90 | 1,856,300 | — | — |
| 2009-01-26 | $35.32 | $39.54 | 2,314,500 | — | — |
| 2009-01-23 | $34.26 | $38.35 | 2,011,100 | — | — |
| 2009-01-22 | $34.36 | $38.47 | 2,023,000 | — | — |
| 2009-01-21 | $35.00 | $39.18 | 1,860,800 | — | — |
| 2009-01-20 | $32.97 | $36.91 | 2,508,700 | — | — |
| 2009-01-16 | $36.94 | $41.35 | 2,621,600 | — | — |
| 2009-01-15 | $36.13 | $40.45 | 3,868,800 | — | — |
| 2009-01-14 | $36.28 | $40.62 | 2,548,100 | — | — |
| 2009-01-13 | $39.23 | $43.92 | 2,338,000 | — | — |
| 2009-01-12 | $41.00 | $45.90 | 1,825,300 | — | — |
| 2009-01-09 | $44.04 | $49.30 | 1,227,700 | — | — |
| 2009-01-08 | $46.45 | $52.00 | 1,616,800 | — | — |
| 2009-01-07 | $47.23 | $52.87 | 3,278,200 | — | — |
| 2009-01-06 | $55.28 | $61.89 | 3,161,300 | — | — |
| 2009-01-05 | $52.30 | $58.55 | 3,101,200 | — | — |
| 2009-01-02 | $47.42 | $53.09 | 1,361,400 | — | — |