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
- 2001-07-25 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 | $57.39 | $57.39 | 579,169 | — | — |
| 2009-12-30 | $58.02 | $58.02 | 594,413 | — | — |
| 2009-12-29 | $58.43 | $58.43 | 607,906 | — | — |
| 2009-12-28 | $58.58 | $58.58 | 561,556 | — | — |
| 2009-12-24 | $58.51 | $58.51 | 241,535 | — | — |
| 2009-12-23 | $58.32 | $58.32 | 787,229 | — | — |
| 2009-12-22 | $57.71 | $57.71 | 637,879 | — | — |
| 2009-12-21 | $57.17 | $57.17 | 694,323 | — | — |
| 2009-12-18 | $56.77 | $56.77 | 1,852,661 | — | — |
| 2009-12-17 | $56.97 | $56.97 | 1,471,870 | — | — |
| 2009-12-16 | $57.63 | $57.63 | 1,609,890 | — | — |
| 2009-12-15 | $58.32 | $58.32 | 1,451,064 | — | — |
| 2009-12-14 | $58.14 | $58.14 | 975,410 | — | — |
| 2009-12-11 | $57.63 | $57.63 | 1,208,396 | — | — |
| 2009-12-10 | $57.49 | $57.49 | 1,136,811 | — | — |
| 2009-12-09 | $56.22 | $56.22 | 1,626,576 | — | — |
| 2009-12-08 | $56.73 | $56.73 | 2,110,367 | — | — |
| 2009-12-07 | $57.40 | $57.40 | 990,551 | — | — |
| 2009-12-04 | $57.19 | $57.19 | 1,449,004 | — | — |
| 2009-12-03 | $56.45 | $56.45 | 3,282,816 | — | — |
| 2009-12-02 | $57.25 | $57.25 | 1,712,993 | — | — |
| 2009-12-01 | $57.04 | $57.04 | 2,110,985 | — | — |
| 2009-11-30 | $57.45 | $57.45 | 2,016,534 | — | — |
| 2009-11-27 | $56.82 | $56.82 | 987,564 | — | — |
| 2009-11-25 | $57.39 | $57.39 | 1,474,136 | — | — |
| 2009-11-24 | $56.64 | $56.64 | 1,560,862 | — | — |
| 2009-11-23 | $56.27 | $56.27 | 1,504,315 | — | — |
| 2009-11-20 | $55.26 | $55.26 | 2,209,556 | — | — |
| 2009-11-19 | $55.20 | $55.20 | 2,057,425 | — | — |
| 2009-11-18 | $56.34 | $56.34 | 2,645,864 | — | — |
| 2009-11-17 | $55.10 | $55.10 | 2,036,413 | — | — |
| 2009-11-16 | $54.17 | $54.17 | 1,916,109 | — | — |
| 2009-11-13 | $53.97 | $53.97 | 2,433,993 | — | — |
| 2009-11-12 | $53.55 | $53.55 | 1,310,469 | — | — |
| 2009-11-11 | $53.71 | $53.71 | 1,411,821 | — | — |
| 2009-11-10 | $54.09 | $54.09 | 887,551 | — | — |
| 2009-11-09 | $53.34 | $53.34 | 1,177,187 | — | — |
| 2009-11-06 | $52.20 | $52.20 | 1,412,748 | — | — |
| 2009-11-05 | $52.91 | $52.91 | 1,157,308 | — | — |
| 2009-11-04 | $51.60 | $51.60 | 1,724,735 | — | — |
| 2009-11-03 | $50.90 | $50.90 | 1,735,344 | — | — |
| 2009-11-02 | $51.23 | $51.23 | 1,336,322 | — | — |
| 2009-10-30 | $51.04 | $51.04 | 1,730,297 | — | — |
| 2009-10-29 | $52.01 | $52.01 | 1,301,920 | — | — |
| 2009-10-28 | $51.55 | $51.55 | 2,035,074 | — | — |
| 2009-10-27 | $52.72 | $52.72 | 1,808,577 | — | — |
| 2009-10-26 | $52.68 | $52.68 | 2,326,461 | — | — |
| 2009-10-23 | $53.12 | $53.12 | 2,303,183 | — | — |
| 2009-10-22 | $53.44 | $53.44 | 4,358,548 | — | — |
| 2009-10-21 | $50.71 | $50.71 | 4,805,362 | — | — |
| 2009-10-20 | $49.47 | $49.47 | 2,015,710 | — | — |
| 2009-10-19 | $50.40 | $50.40 | 1,806,620 | — | — |
| 2009-10-16 | $50.41 | $50.41 | 2,267,339 | — | — |
| 2009-10-15 | $50.62 | $50.62 | 1,329,318 | — | — |
| 2009-10-14 | $50.52 | $50.52 | 2,756,795 | — | — |
| 2009-10-13 | $50.71 | $50.71 | 1,927,851 | — | — |
| 2009-10-12 | $50.96 | $50.96 | 1,358,467 | — | — |
| 2009-10-09 | $50.85 | $50.85 | 2,525,354 | — | — |
| 2009-10-08 | $50.49 | $50.49 | 4,215,172 | — | — |
| 2009-10-07 | $50.10 | $50.10 | 2,354,374 | — | — |
| 2009-10-06 | $49.95 | $49.95 | 4,649,935 | — | — |
| 2009-10-05 | $50.92 | $50.92 | 2,323,165 | — | — |
| 2009-10-02 | $50.00 | $50.00 | 4,609,765 | — | — |
| 2009-10-01 | $51.21 | $51.21 | 3,561,225 | — | — |
| 2009-09-30 | $51.89 | $51.89 | 3,567,714 | — | — |
| 2009-09-29 | $52.04 | $52.04 | 4,023,489 | — | — |
| 2009-09-28 | $52.34 | $52.34 | 2,933,131 | — | — |
| 2009-09-25 | $51.38 | $51.38 | 4,239,686 | — | — |
| 2009-09-24 | $50.59 | $50.59 | 3,807,395 | — | — |
| 2009-09-23 | $51.29 | $51.29 | 3,357,491 | — | — |
| 2009-09-22 | $50.90 | $50.90 | 2,580,253 | — | — |
| 2009-09-21 | $51.15 | $51.15 | 3,121,621 | — | — |
| 2009-09-18 | $49.63 | $49.63 | 1,922,907 | — | — |
| 2009-09-17 | $49.22 | $49.22 | 2,006,543 | — | — |
| 2009-09-16 | $49.77 | $49.77 | 1,668,085 | — | — |
| 2009-09-15 | $49.41 | $49.41 | 1,942,168 | — | — |
| 2009-09-14 | $49.15 | $49.15 | 1,334,674 | — | — |
| 2009-09-11 | $49.12 | $49.12 | 2,626,191 | — | — |
| 2009-09-10 | $48.50 | $48.50 | 1,191,195 | — | — |
| 2009-09-09 | $48.11 | $48.11 | 2,523,809 | — | — |
| 2009-09-08 | $47.52 | $47.52 | 2,962,795 | — | — |
| 2009-09-04 | $47.68 | $47.68 | 5,429,439 | — | — |
| 2009-09-03 | $46.06 | $46.06 | 2,614,758 | — | — |
| 2009-09-02 | $44.89 | $44.89 | 1,861,828 | — | — |
| 2009-09-01 | $45.24 | $45.24 | 2,337,379 | — | — |
| 2009-08-31 | $45.97 | $45.97 | 1,827,323 | — | — |
| 2009-08-28 | $46.56 | $46.56 | 1,547,060 | — | — |
| 2009-08-27 | $47.15 | $47.15 | 1,571,780 | — | — |
| 2009-08-26 | $47.14 | $47.14 | 2,085,750 | — | — |
| 2009-08-25 | $46.74 | $46.74 | 2,393,205 | — | — |
| 2009-08-24 | $46.56 | $46.56 | 2,242,928 | — | — |
| 2009-08-21 | $45.86 | $45.86 | 2,154,142 | — | — |
| 2009-08-20 | $45.34 | $45.34 | 2,545,645 | — | — |
| 2009-08-19 | $44.36 | $44.36 | 1,160,398 | — | — |
| 2009-08-18 | $43.58 | $43.58 | 965,625 | — | — |
| 2009-08-17 | $43.63 | $43.63 | 1,261,956 | — | — |
| 2009-08-14 | $44.01 | $44.01 | 1,246,918 | — | — |
| 2009-08-13 | $44.09 | $44.09 | 1,856,987 | — | — |
| 2009-08-12 | $44.17 | $44.17 | 1,920,126 | — | — |
| 2009-08-11 | $44.05 | $44.05 | 2,129,731 | — | — |
| 2009-08-10 | $44.76 | $44.76 | 1,973,377 | — | — |
| 2009-08-07 | $43.98 | $43.98 | 3,142,839 | — | — |
| 2009-08-06 | $44.74 | $44.74 | 1,134,854 | — | — |
| 2009-08-05 | $45.06 | $45.06 | 1,167,917 | — | — |
| 2009-08-04 | $45.23 | $45.23 | 1,068,831 | — | — |
| 2009-08-03 | $45.15 | $45.15 | 2,243,752 | — | — |
| 2009-07-31 | $45.24 | $45.24 | 2,179,377 | — | — |
| 2009-07-30 | $44.32 | $44.32 | 2,208,526 | — | — |
| 2009-07-29 | $45.29 | $45.29 | 2,551,001 | — | — |
| 2009-07-28 | $45.02 | $45.02 | 3,104,935 | — | — |
| 2009-07-27 | $43.98 | $43.98 | 2,244,576 | — | — |
| 2009-07-24 | $43.32 | $43.32 | 3,191,661 | — | — |
| 2009-07-23 | $41.91 | $41.91 | 6,845,895 | — | — |
| 2009-07-22 | $41.38 | $41.38 | 3,221,428 | — | — |
| 2009-07-21 | $40.84 | $40.84 | 1,944,022 | — | — |
| 2009-07-20 | $40.51 | $40.51 | 1,199,435 | — | — |
| 2009-07-17 | $40.36 | $40.36 | 1,836,181 | — | — |
| 2009-07-16 | $41.35 | $41.35 | 2,041,048 | — | — |
| 2009-07-15 | $40.11 | $40.11 | 2,307,097 | — | — |
| 2009-07-14 | $39.51 | $39.51 | 3,046,431 | — | — |
| 2009-07-13 | $39.41 | $39.41 | 2,577,678 | — | — |
| 2009-07-10 | $38.10 | $38.10 | 1,895,509 | — | — |
| 2009-07-09 | $38.60 | $38.60 | 2,385,789 | — | — |
| 2009-07-08 | $38.87 | $38.87 | 2,590,347 | — | — |
| 2009-07-07 | $38.59 | $38.59 | 2,192,046 | — | — |
| 2009-07-06 | $39.10 | $39.10 | 2,501,046 | — | — |
| 2009-07-02 | $39.05 | $39.05 | 2,777,292 | — | — |
| 2009-07-01 | $40.65 | $40.65 | 1,960,296 | — | — |
| 2009-06-30 | $41.36 | $41.36 | 1,829,177 | — | — |
| 2009-06-29 | $41.74 | $41.74 | 991,066 | — | — |
| 2009-06-26 | $41.84 | $41.84 | 3,690,490 | — | — |
| 2009-06-25 | $41.67 | $41.67 | 2,522,882 | — | — |
| 2009-06-24 | $40.48 | $40.48 | 3,462,654 | — | — |
| 2009-06-23 | $40.84 | $40.84 | 1,624,104 | — | — |
| 2009-06-22 | $40.76 | $40.76 | 2,401,445 | — | — |
| 2009-06-19 | $41.23 | $41.23 | 4,615,327 | — | — |
| 2009-06-18 | $40.13 | $40.13 | 3,939,647 | — | — |
| 2009-06-17 | $39.72 | $39.72 | 2,359,730 | — | — |
| 2009-06-16 | $39.48 | $39.48 | 2,793,566 | — | — |
| 2009-06-15 | $39.38 | $39.38 | 2,245,400 | — | — |
| 2009-06-12 | $41.23 | $41.23 | 1,424,799 | — | — |
| 2009-06-11 | $41.32 | $41.32 | 1,887,887 | — | — |
| 2009-06-10 | $40.80 | $40.80 | 1,879,235 | — | — |
| 2009-06-09 | $41.17 | $41.17 | 1,979,042 | — | — |
| 2009-06-08 | $41.47 | $41.47 | 2,443,778 | — | — |
| 2009-06-05 | $42.21 | $42.21 | 1,654,592 | — | — |
| 2009-06-04 | $42.86 | $42.86 | 2,011,384 | — | — |
| 2009-06-03 | $43.78 | $43.78 | 2,186,484 | — | — |
| 2009-06-02 | $44.68 | $44.68 | 1,625,031 | — | — |
| 2009-06-01 | $44.38 | $44.38 | 1,267,621 | — | — |
| 2009-05-29 | $43.25 | $43.25 | 2,807,677 | — | — |
| 2009-05-28 | $42.83 | $42.83 | 2,283,819 | — | — |
| 2009-05-27 | $43.66 | $43.66 | 2,023,126 | — | — |
| 2009-05-26 | $43.97 | $43.97 | 1,723,499 | — | — |
| 2009-05-22 | $42.97 | $42.97 | 1,134,442 | — | — |
| 2009-05-21 | $43.03 | $43.03 | 1,273,183 | — | — |
| 2009-05-20 | $44.03 | $44.03 | 1,939,902 | — | — |
| 2009-05-19 | $44.02 | $44.02 | 2,426,371 | — | — |
| 2009-05-18 | $43.19 | $43.19 | 2,173,712 | — | — |
| 2009-05-15 | $42.44 | $42.44 | 1,705,886 | — | — |
| 2009-05-14 | $42.53 | $42.53 | 1,923,216 | — | — |
| 2009-05-13 | $41.64 | $41.64 | 3,117,089 | — | — |
| 2009-05-12 | $43.03 | $43.03 | 3,298,472 | — | — |
| 2009-05-11 | $43.92 | $43.92 | 2,838,062 | — | — |
| 2009-05-08 | $45.30 | $45.30 | 2,061,133 | — | — |
| 2009-05-07 | $44.94 | $44.94 | 4,174,281 | — | — |
| 2009-05-06 | $43.30 | $43.30 | 2,995,549 | — | — |
| 2009-05-05 | $42.50 | $42.50 | 1,698,676 | — | — |
| 2009-05-04 | $42.97 | $42.97 | 2,818,389 | — | — |
| 2009-05-01 | $41.84 | $41.84 | 2,464,893 | — | — |
| 2009-04-30 | $42.71 | $42.71 | 2,274,446 | — | — |
| 2009-04-29 | $42.94 | $42.94 | 1,742,348 | — | — |
| 2009-04-28 | $42.10 | $42.10 | 2,364,880 | — | — |
| 2009-04-27 | $42.51 | $42.51 | 2,158,365 | — | — |
| 2009-04-24 | $43.32 | $43.32 | 3,313,922 | — | — |
| 2009-04-23 | $41.50 | $41.50 | 3,556,281 | — | — |
| 2009-04-22 | $41.06 | $41.06 | 2,243,958 | — | — |
| 2009-04-21 | $40.98 | $40.98 | 2,558,108 | — | — |
| 2009-04-20 | $40.71 | $40.71 | 3,326,385 | — | — |
| 2009-04-17 | $41.71 | $41.71 | 2,486,008 | — | — |
| 2009-04-16 | $40.19 | $40.19 | 1,928,675 | — | — |
| 2009-04-15 | $40.01 | $40.01 | 2,780,279 | — | — |
| 2009-04-14 | $40.15 | $40.15 | 4,007,318 | — | — |
| 2009-04-13 | $38.10 | $38.10 | 1,467,029 | — | — |
| 2009-04-09 | $37.65 | $37.65 | 1,976,055 | — | — |
| 2009-04-08 | $36.64 | $36.64 | 2,098,522 | — | — |
| 2009-04-07 | $35.95 | $35.95 | 1,419,031 | — | — |
| 2009-04-06 | $35.95 | $35.95 | 2,011,487 | — | — |
| 2009-04-03 | $35.78 | $35.78 | 2,408,655 | — | — |
| 2009-04-02 | $37.02 | $37.02 | 1,966,476 | — | — |
| 2009-04-01 | $35.81 | $35.81 | 1,868,111 | — | — |
| 2009-03-31 | $35.44 | $35.44 | 2,430,903 | — | — |
| 2009-03-30 | $35.58 | $35.58 | 1,835,357 | — | — |
| 2009-03-27 | $36.74 | $36.74 | 1,629,460 | — | — |
| 2009-03-26 | $36.44 | $36.44 | 1,792,509 | — | — |
| 2009-03-25 | $35.38 | $35.38 | 1,795,393 | — | — |
| 2009-03-24 | $35.20 | $35.20 | 1,706,401 | — | — |
| 2009-03-23 | $35.24 | $35.24 | 2,296,797 | — | — |
| 2009-03-20 | $33.96 | $33.96 | 2,312,968 | — | — |
| 2009-03-19 | $34.14 | $34.14 | 2,606,724 | — | — |
| 2009-03-18 | $35.83 | $35.83 | 2,514,642 | — | — |
| 2009-03-17 | $35.53 | $35.53 | 2,143,636 | — | — |
| 2009-03-16 | $35.76 | $35.76 | 2,627,427 | — | — |
| 2009-03-13 | $35.42 | $35.42 | 3,193,618 | — | — |
| 2009-03-12 | $34.24 | $34.24 | 2,921,801 | — | — |
| 2009-03-11 | $32.54 | $32.54 | 2,420,500 | — | — |
| 2009-03-10 | $32.47 | $32.47 | 3,415,995 | — | — |
| 2009-03-09 | $31.19 | $31.19 | 3,480,885 | — | — |
| 2009-03-06 | $31.71 | $31.71 | 5,732,156 | — | — |
| 2009-03-05 | $32.09 | $32.09 | 3,802,760 | — | — |
| 2009-03-04 | $34.11 | $34.11 | 3,516,626 | — | — |
| 2009-03-03 | $33.17 | $33.17 | 3,176,211 | — | — |
| 2009-03-02 | $32.76 | $32.76 | 4,307,048 | — | — |
| 2009-02-27 | $34.00 | $34.00 | 4,264,406 | — | — |
| 2009-02-26 | $36.09 | $36.09 | 4,163,363 | — | — |
| 2009-02-25 | $37.49 | $37.49 | 2,908,720 | — | — |
| 2009-02-24 | $38.57 | $38.57 | 2,385,377 | — | — |
| 2009-02-23 | $38.52 | $38.52 | 2,871,434 | — | — |
| 2009-02-20 | $38.73 | $38.73 | 2,786,768 | — | — |
| 2009-02-19 | $39.28 | $39.28 | 3,078,464 | — | — |
| 2009-02-18 | $38.83 | $38.83 | 2,115,311 | — | — |
| 2009-02-17 | $38.58 | $38.58 | 2,585,918 | — | — |
| 2009-02-13 | $39.86 | $39.86 | 1,497,311 | — | — |
| 2009-02-12 | $39.65 | $39.65 | 2,538,847 | — | — |
| 2009-02-11 | $39.09 | $39.09 | 2,316,985 | — | — |
| 2009-02-10 | $38.19 | $38.19 | 2,781,000 | — | — |
| 2009-02-09 | $39.01 | $39.01 | 1,730,709 | — | — |
| 2009-02-06 | $39.00 | $39.00 | 3,431,857 | — | — |
| 2009-02-05 | $37.61 | $37.61 | 3,368,306 | — | — |
| 2009-02-04 | $37.24 | $37.24 | 3,200,313 | — | — |
| 2009-02-03 | $36.09 | $36.09 | 2,763,799 | — | — |
| 2009-02-02 | $35.43 | $35.43 | 3,016,149 | — | — |
| 2009-01-30 | $35.34 | $35.34 | 4,093,117 | — | — |
| 2009-01-29 | $36.72 | $36.72 | 9,230,654 | — | — |
| 2009-01-28 | $41.80 | $41.80 | 3,209,480 | — | — |
| 2009-01-27 | $40.79 | $40.79 | 4,404,383 | — | — |
| 2009-01-26 | $38.50 | $38.50 | 2,326,461 | — | — |
| 2009-01-23 | $38.17 | $38.17 | 2,394,235 | — | — |
| 2009-01-22 | $38.78 | $38.78 | 2,824,054 | — | — |
| 2009-01-21 | $38.32 | $38.32 | 2,913,561 | — | — |
| 2009-01-20 | $37.38 | $37.38 | 4,200,134 | — | — |
| 2009-01-16 | $39.36 | $39.36 | 3,086,292 | — | — |
| 2009-01-15 | $39.51 | $39.51 | 2,386,407 | — | — |
| 2009-01-14 | $39.35 | $39.35 | 2,199,153 | — | — |
| 2009-01-13 | $39.79 | $39.79 | 3,023,256 | — | — |
| 2009-01-12 | $39.87 | $39.87 | 1,509,465 | — | — |
| 2009-01-09 | $40.67 | $40.67 | 2,056,498 | — | — |
| 2009-01-08 | $40.18 | $40.18 | 1,869,553 | — | — |
| 2009-01-07 | $39.14 | $39.14 | 1,297,491 | — | — |
| 2009-01-06 | $40.45 | $40.45 | 1,611,641 | — | — |
| 2009-01-05 | $39.71 | $39.71 | 914,022 | — | — |
| 2009-01-02 | $40.54 | $40.54 | 1,147,935 | — | — |