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
- 2008-12-04 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 | $112.30 | $112.30 | 114,650 | — | — |
| 2009-12-30 | $111.94 | $111.94 | 141,300 | — | — |
| 2009-12-29 | $115.90 | $115.90 | 127,900 | — | — |
| 2009-12-28 | $121.74 | $121.74 | 128,400 | — | — |
| 2009-12-24 | $121.38 | $121.38 | 102,750 | — | — |
| 2009-12-23 | $116.04 | $116.04 | 206,100 | — | — |
| 2009-12-22 | $114.18 | $114.18 | 187,600 | — | — |
| 2009-12-21 | $114.56 | $114.56 | 141,400 | — | — |
| 2009-12-18 | $118.26 | $118.26 | 207,200 | — | — |
| 2009-12-17 | $115.94 | $115.94 | 227,150 | — | — |
| 2009-12-16 | $124.28 | $124.28 | 288,050 | — | — |
| 2009-12-15 | $120.56 | $120.56 | 193,200 | — | — |
| 2009-12-14 | $119.96 | $119.96 | 262,050 | — | — |
| 2009-12-11 | $117.24 | $117.24 | 278,900 | — | — |
| 2009-12-10 | $120.72 | $120.72 | 242,700 | — | — |
| 2009-12-09 | $121.30 | $121.30 | 468,300 | — | — |
| 2009-12-08 | $123.62 | $123.62 | 457,500 | — | — |
| 2009-12-07 | $131.58 | $131.58 | 370,350 | — | — |
| 2009-12-04 | $136.86 | $136.86 | 490,400 | — | — |
| 2009-12-03 | $143.76 | $143.76 | 319,750 | — | — |
| 2009-12-02 | $147.78 | $147.78 | 482,450 | — | — |
| 2009-12-01 | $146.00 | $146.00 | 463,100 | — | — |
| 2009-11-30 | $136.74 | $136.74 | 351,600 | — | — |
| 2009-11-27 | $133.96 | $133.96 | 446,900 | — | — |
| 2009-11-25 | $142.48 | $142.48 | 280,800 | — | — |
| 2009-11-24 | $138.44 | $138.44 | 284,550 | — | — |
| 2009-11-23 | $138.96 | $138.96 | 380,600 | — | — |
| 2009-11-20 | $138.22 | $138.22 | 236,300 | — | — |
| 2009-11-19 | $138.76 | $138.76 | 235,200 | — | — |
| 2009-11-18 | $138.66 | $138.66 | 358,450 | — | — |
| 2009-11-17 | $137.02 | $137.02 | 193,200 | — | — |
| 2009-11-16 | $135.42 | $135.42 | 445,600 | — | — |
| 2009-11-13 | $122.74 | $122.74 | 212,650 | — | — |
| 2009-11-12 | $119.80 | $119.80 | 254,200 | — | — |
| 2009-11-11 | $124.88 | $124.88 | 284,950 | — | — |
| 2009-11-10 | $121.16 | $121.16 | 239,850 | — | — |
| 2009-11-09 | $125.10 | $125.10 | 227,700 | — | — |
| 2009-11-06 | $122.42 | $122.42 | 281,750 | — | — |
| 2009-11-05 | $122.90 | $122.90 | 250,500 | — | — |
| 2009-11-04 | $123.04 | $123.04 | 407,450 | — | — |
| 2009-11-03 | $121.16 | $121.16 | 561,350 | — | — |
| 2009-11-02 | $109.76 | $109.76 | 289,200 | — | — |
| 2009-10-30 | $109.18 | $109.18 | 274,200 | — | — |
| 2009-10-29 | $113.36 | $113.36 | 321,900 | — | — |
| 2009-10-28 | $106.26 | $106.26 | 271,950 | — | — |
| 2009-10-27 | $113.06 | $113.06 | 503,900 | — | — |
| 2009-10-26 | $119.74 | $119.74 | 416,400 | — | — |
| 2009-10-23 | $128.22 | $128.22 | 195,150 | — | — |
| 2009-10-22 | $126.98 | $126.98 | 157,100 | — | — |
| 2009-10-21 | $127.38 | $127.38 | 206,600 | — | — |
| 2009-10-20 | $125.44 | $125.44 | 225,000 | — | — |
| 2009-10-19 | $128.70 | $128.70 | 200,050 | — | — |
| 2009-10-16 | $125.12 | $125.12 | 147,900 | — | — |
| 2009-10-15 | $123.56 | $123.56 | 298,900 | — | — |
| 2009-10-14 | $130.96 | $130.96 | 228,750 | — | — |
| 2009-10-13 | $129.72 | $129.72 | 262,550 | — | — |
| 2009-10-12 | $129.68 | $129.68 | 175,400 | — | — |
| 2009-10-09 | $129.08 | $129.08 | 228,500 | — | — |
| 2009-10-08 | $130.48 | $130.48 | 361,050 | — | — |
| 2009-10-07 | $126.74 | $126.74 | 298,250 | — | — |
| 2009-10-06 | $123.84 | $123.84 | 387,150 | — | — |
| 2009-10-05 | $114.14 | $114.14 | 188,550 | — | — |
| 2009-10-02 | $107.30 | $107.30 | 235,050 | — | — |
| 2009-10-01 | $110.48 | $110.48 | 270,350 | — | — |
| 2009-09-30 | $114.50 | $114.50 | 299,800 | — | — |
| 2009-09-29 | $108.00 | $108.00 | 104,700 | — | — |
| 2009-09-28 | $108.30 | $108.30 | 147,300 | — | — |
| 2009-09-25 | $106.32 | $106.32 | 206,950 | — | — |
| 2009-09-24 | $109.80 | $109.80 | 325,150 | — | — |
| 2009-09-23 | $117.96 | $117.96 | 261,050 | — | — |
| 2009-09-22 | $122.32 | $122.32 | 175,300 | — | — |
| 2009-09-21 | $117.68 | $117.68 | 202,300 | — | — |
| 2009-09-18 | $120.20 | $120.20 | 228,350 | — | — |
| 2009-09-17 | $123.68 | $123.68 | 298,400 | — | — |
| 2009-09-16 | $126.46 | $126.46 | 291,000 | — | — |
| 2009-09-15 | $121.14 | $121.14 | 271,200 | — | — |
| 2009-09-14 | $114.52 | $114.52 | 189,100 | — | — |
| 2009-09-11 | $117.68 | $117.68 | 277,300 | — | — |
| 2009-09-10 | $116.48 | $116.48 | 252,400 | — | — |
| 2009-09-09 | $111.64 | $111.64 | 368,400 | — | — |
| 2009-09-08 | $113.16 | $113.16 | 439,000 | — | — |
| 2009-09-04 | $110.90 | $110.90 | 359,700 | — | — |
| 2009-09-03 | $109.64 | $109.64 | 392,400 | — | — |
| 2009-09-02 | $100.90 | $100.90 | 169,900 | — | — |
| 2009-09-01 | $95.28 | $95.28 | 184,000 | — | — |
| 2009-08-31 | $93.36 | $93.36 | 122,050 | — | — |
| 2009-08-28 | $91.96 | $91.96 | 142,200 | — | — |
| 2009-08-27 | $86.32 | $86.32 | 79,400 | — | — |
| 2009-08-26 | $86.78 | $86.78 | 40,150 | — | — |
| 2009-08-25 | $86.48 | $86.48 | 85,150 | — | — |
| 2009-08-24 | $84.58 | $84.58 | 128,050 | — | — |
| 2009-08-21 | $85.16 | $85.16 | 106,350 | — | — |
| 2009-08-20 | $82.08 | $82.08 | 70,000 | — | — |
| 2009-08-19 | $81.04 | $81.04 | 151,300 | — | — |
| 2009-08-18 | $82.92 | $82.92 | 82,450 | — | — |
| 2009-08-17 | $83.42 | $83.42 | 161,400 | — | — |
| 2009-08-14 | $92.12 | $92.12 | 97,200 | — | — |
| 2009-08-13 | $96.54 | $96.54 | 111,600 | — | — |
| 2009-08-12 | $91.14 | $91.14 | 90,650 | — | — |
| 2009-08-11 | $88.14 | $88.14 | 49,350 | — | — |
| 2009-08-10 | $88.88 | $88.88 | 74,900 | — | — |
| 2009-08-07 | $91.44 | $91.44 | 98,100 | — | — |
| 2009-08-06 | $91.54 | $91.54 | 180,650 | — | — |
| 2009-08-05 | $93.62 | $93.62 | 148,350 | — | — |
| 2009-08-04 | $91.58 | $91.58 | 138,900 | — | — |
| 2009-08-03 | $87.52 | $87.52 | 123,400 | — | — |
| 2009-07-31 | $84.00 | $84.00 | 108,800 | — | — |
| 2009-07-30 | $78.34 | $78.34 | 103,850 | — | — |
| 2009-07-29 | $76.44 | $76.44 | 161,400 | — | — |
| 2009-07-28 | $81.50 | $81.50 | 270,300 | — | — |
| 2009-07-27 | $85.30 | $85.30 | 110,000 | — | — |
| 2009-07-24 | $83.52 | $83.52 | 66,950 | — | — |
| 2009-07-23 | $81.92 | $81.92 | 108,250 | — | — |
| 2009-07-22 | $81.08 | $81.08 | 112,600 | — | — |
| 2009-07-21 | $79.70 | $79.70 | 161,350 | — | — |
| 2009-07-20 | $81.12 | $81.12 | 164,800 | — | — |
| 2009-07-17 | $78.06 | $78.06 | 114,850 | — | — |
| 2009-07-16 | $77.14 | $77.14 | 106,150 | — | — |
| 2009-07-15 | $76.70 | $76.70 | 152,750 | — | — |
| 2009-07-14 | $72.68 | $72.68 | 139,050 | — | — |
| 2009-07-13 | $71.86 | $71.86 | 137,850 | — | — |
| 2009-07-10 | $70.02 | $70.02 | 126,450 | — | — |
| 2009-07-09 | $72.26 | $72.26 | 130,700 | — | — |
| 2009-07-08 | $72.46 | $72.46 | 121,800 | — | — |
| 2009-07-07 | $75.14 | $75.14 | 84,000 | — | — |
| 2009-07-06 | $77.12 | $77.12 | 111,400 | — | — |
| 2009-07-02 | $78.40 | $78.40 | 133,400 | — | — |
| 2009-07-01 | $83.06 | $83.06 | 107,400 | — | — |
| 2009-06-30 | $80.98 | $80.98 | 141,850 | — | — |
| 2009-06-29 | $84.60 | $84.60 | 76,450 | — | — |
| 2009-06-26 | $87.70 | $87.70 | 110,250 | — | — |
| 2009-06-25 | $86.70 | $86.70 | 59,250 | — | — |
| 2009-06-24 | $85.00 | $85.00 | 131,150 | — | — |
| 2009-06-23 | $84.24 | $84.24 | 90,000 | — | — |
| 2009-06-22 | $83.02 | $83.02 | 125,050 | — | — |
| 2009-06-19 | $89.12 | $89.12 | 98,600 | — | — |
| 2009-06-18 | $89.02 | $89.02 | 74,250 | — | — |
| 2009-06-17 | $90.94 | $90.94 | 101,600 | — | — |
| 2009-06-16 | $89.10 | $89.10 | 102,100 | — | — |
| 2009-06-15 | $87.52 | $87.52 | 193,300 | — | — |
| 2009-06-12 | $97.66 | $97.66 | 146,950 | — | — |
| 2009-06-11 | $104.44 | $104.44 | 118,550 | — | — |
| 2009-06-10 | $102.58 | $102.58 | 117,550 | — | — |
| 2009-06-09 | $103.26 | $103.26 | 101,400 | — | — |
| 2009-06-08 | $99.56 | $99.56 | 188,500 | — | — |
| 2009-06-05 | $103.18 | $103.18 | 270,900 | — | — |
| 2009-06-04 | $111.94 | $111.94 | 214,500 | — | — |
| 2009-06-03 | $105.00 | $105.00 | 327,950 | — | — |
| 2009-06-02 | $114.10 | $114.10 | 175,700 | — | — |
| 2009-06-01 | $108.72 | $108.72 | 186,350 | — | — |
| 2009-05-29 | $110.20 | $110.20 | 184,050 | — | — |
| 2009-05-28 | $102.66 | $102.66 | 108,150 | — | — |
| 2009-05-27 | $98.34 | $98.34 | 114,450 | — | — |
| 2009-05-26 | $95.66 | $95.66 | 91,350 | — | — |
| 2009-05-22 | $97.24 | $97.24 | 117,750 | — | — |
| 2009-05-21 | $95.24 | $95.24 | 153,200 | — | — |
| 2009-05-20 | $92.18 | $92.18 | 116,050 | — | — |
| 2009-05-19 | $90.96 | $90.96 | 114,500 | — | — |
| 2009-05-18 | $86.28 | $86.28 | 121,250 | — | — |
| 2009-05-15 | $88.50 | $88.50 | 126,150 | — | — |
| 2009-05-14 | $88.90 | $88.90 | 105,000 | — | — |
| 2009-05-13 | $88.50 | $88.50 | 128,650 | — | — |
| 2009-05-12 | $91.40 | $91.40 | 159,700 | — | — |
| 2009-05-11 | $88.10 | $88.10 | 76,450 | — | — |
| 2009-05-08 | $88.48 | $88.48 | 115,150 | — | — |
| 2009-05-07 | $86.54 | $86.54 | 186,350 | — | — |
| 2009-05-06 | $85.06 | $85.06 | 130,000 | — | — |
| 2009-05-05 | $80.76 | $80.76 | 174,250 | — | — |
| 2009-05-04 | $76.90 | $76.90 | 137,050 | — | — |
| 2009-05-01 | $70.62 | $70.62 | 64,000 | — | — |
| 2009-04-30 | $69.44 | $69.44 | 132,100 | — | — |
| 2009-04-29 | $74.10 | $74.10 | 98,050 | — | — |
| 2009-04-28 | $70.90 | $70.90 | 66,050 | — | — |
| 2009-04-27 | $75.62 | $75.62 | 81,450 | — | — |
| 2009-04-24 | $76.08 | $76.08 | 90,450 | — | — |
| 2009-04-23 | $74.40 | $74.40 | 130,550 | — | — |
| 2009-04-22 | $69.32 | $69.32 | 94,200 | — | — |
| 2009-04-21 | $66.18 | $66.18 | 65,350 | — | — |
| 2009-04-20 | $66.80 | $66.80 | 62,750 | — | — |
| 2009-04-17 | $64.40 | $64.40 | 106,700 | — | — |
| 2009-04-16 | $68.84 | $68.84 | 169,450 | — | — |
| 2009-04-15 | $74.48 | $74.48 | 47,150 | — | — |
| 2009-04-14 | $74.86 | $74.86 | 64,750 | — | — |
| 2009-04-13 | $74.68 | $74.68 | 73,050 | — | — |
| 2009-04-09 | $70.04 | $70.04 | 66,650 | — | — |
| 2009-04-08 | $69.62 | $69.62 | 89,900 | — | — |
| 2009-04-07 | $69.50 | $69.50 | 55,150 | — | — |
| 2009-04-06 | $67.80 | $67.80 | 165,650 | — | — |
| 2009-04-03 | $75.80 | $75.80 | 67,600 | — | — |
| 2009-04-02 | $77.92 | $77.92 | 156,000 | — | — |
| 2009-04-01 | $78.52 | $78.52 | 44,350 | — | — |
| 2009-03-31 | $77.98 | $77.98 | 183,500 | — | — |
| 2009-03-30 | $78.86 | $78.86 | 97,550 | — | — |
| 2009-03-27 | $82.68 | $82.68 | 43,000 | — | — |
| 2009-03-26 | $85.16 | $85.16 | 55,500 | — | — |
| 2009-03-25 | $85.00 | $85.00 | 137,700 | — | — |
| 2009-03-24 | $84.60 | $84.60 | 112,650 | — | — |
| 2009-03-23 | $86.98 | $86.98 | 180,400 | — | — |
| 2009-03-20 | $88.60 | $88.60 | 107,150 | — | — |
| 2009-03-19 | $86.74 | $86.74 | 172,550 | — | — |
| 2009-03-18 | $78.70 | $78.70 | 257,700 | — | — |
| 2009-03-17 | $76.16 | $76.16 | 48,000 | — | — |
| 2009-03-16 | $78.70 | $78.70 | 71,200 | — | — |
| 2009-03-13 | $81.84 | $81.84 | 74,750 | — | — |
| 2009-03-12 | $79.18 | $79.18 | 96,800 | — | — |
| 2009-03-11 | $76.42 | $76.42 | 71,100 | — | — |
| 2009-03-10 | $74.62 | $74.62 | 92,550 | — | — |
| 2009-03-09 | $79.02 | $79.02 | 289,000 | — | — |
| 2009-03-06 | $83.84 | $83.84 | 92,600 | — | — |
| 2009-03-05 | $83.38 | $83.38 | 128,200 | — | — |
| 2009-03-04 | $79.10 | $79.10 | 105,900 | — | — |
| 2009-03-03 | $78.08 | $78.08 | 148,150 | — | — |
| 2009-03-02 | $79.60 | $79.60 | 138,150 | — | — |
| 2009-02-27 | $81.54 | $81.54 | 130,250 | — | — |
| 2009-02-26 | $81.66 | $81.66 | 145,700 | — | — |
| 2009-02-25 | $88.16 | $88.16 | 123,250 | — | — |
| 2009-02-24 | $90.94 | $90.94 | 164,150 | — | — |
| 2009-02-23 | $99.94 | $99.94 | 64,700 | — | — |
| 2009-02-20 | $99.12 | $99.12 | 82,550 | — | — |
| 2009-02-19 | $93.80 | $93.80 | 76,250 | — | — |
| 2009-02-18 | $97.96 | $97.96 | 85,500 | — | — |
| 2009-02-17 | $94.72 | $94.72 | 93,300 | — | — |
| 2009-02-13 | $89.64 | $89.64 | 30,350 | — | — |
| 2009-02-12 | $87.58 | $87.58 | 33,750 | — | — |
| 2009-02-11 | $87.00 | $87.00 | 51,250 | — | — |
| 2009-02-10 | $82.54 | $82.54 | 46,250 | — | — |
| 2009-02-09 | $79.34 | $79.34 | 27,800 | — | — |
| 2009-02-06 | $82.30 | $82.30 | 61,600 | — | — |
| 2009-02-05 | $79.64 | $79.64 | 53,950 | — | — |
| 2009-02-04 | $75.26 | $75.26 | 23,050 | — | — |
| 2009-02-03 | $74.40 | $74.40 | 55,600 | — | — |
| 2009-02-02 | $73.78 | $73.78 | 32,200 | — | — |
| 2009-01-30 | $77.16 | $77.16 | 37,600 | — | — |
| 2009-01-29 | $74.00 | $74.00 | 76,900 | — | — |
| 2009-01-28 | $69.18 | $69.18 | 24,000 | — | — |
| 2009-01-27 | $69.10 | $69.10 | 18,400 | — | — |
| 2009-01-26 | $70.22 | $70.22 | 45,550 | — | — |
| 2009-01-23 | $68.98 | $68.98 | 46,850 | — | — |
| 2009-01-22 | $63.40 | $63.40 | 19,200 | — | — |
| 2009-01-21 | $61.92 | $61.92 | 27,900 | — | — |
| 2009-01-20 | $60.06 | $60.06 | 15,350 | — | — |
| 2009-01-16 | $61.34 | $61.34 | 34,750 | — | — |
| 2009-01-15 | $54.80 | $54.80 | 27,900 | — | — |
| 2009-01-14 | $53.70 | $53.70 | 12,700 | — | — |
| 2009-01-13 | $56.32 | $56.32 | 19,950 | — | — |
| 2009-01-12 | $55.34 | $55.34 | 31,350 | — | — |
| 2009-01-09 | $61.50 | $61.50 | 116,450 | — | — |
| 2009-01-08 | $60.66 | $60.66 | 15,550 | — | — |
| 2009-01-07 | $59.52 | $59.52 | 47,950 | — | — |
| 2009-01-06 | $64.60 | $64.60 | 61,700 | — | — |
| 2009-01-05 | $62.64 | $62.64 | 39,550 | — | — |
| 2009-01-02 | $65.54 | $65.54 | 22,400 | — | — |