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
- 2008-12-09 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 | $106.32 | $106.32 | 0 | — | — |
| 2009-12-30 | $106.32 | $106.32 | 400 | — | — |
| 2009-12-29 | $107.28 | $107.28 | 150 | — | — |
| 2009-12-28 | $108.32 | $108.32 | 1,275 | — | — |
| 2009-12-24 | $108.16 | $108.16 | 675 | — | — |
| 2009-12-23 | $108.08 | $108.08 | 250 | — | — |
| 2009-12-22 | $107.64 | $107.64 | 3,725 | — | — |
| 2009-12-21 | $109.28 | $109.28 | 5,725 | — | — |
| 2009-12-18 | $111.00 | $111.00 | 525 | — | — |
| 2009-12-17 | $112.12 | $112.12 | 425 | — | — |
| 2009-12-16 | $113.00 | $113.00 | 75 | — | — |
| 2009-12-15 | $112.88 | $112.88 | 225 | — | — |
| 2009-12-14 | $115.24 | $115.24 | 500 | — | — |
| 2009-12-11 | $114.68 | $114.68 | 550 | — | — |
| 2009-12-10 | $116.60 | $116.60 | 175 | — | — |
| 2009-12-09 | $117.80 | $117.80 | 400 | — | — |
| 2009-12-08 | $116.00 | $116.00 | 450 | — | — |
| 2009-12-07 | $113.08 | $113.08 | 1,225 | — | — |
| 2009-12-04 | $110.80 | $110.80 | 625 | — | — |
| 2009-12-03 | $117.00 | $117.00 | 575 | — | — |
| 2009-12-02 | $118.80 | $118.80 | 775 | — | — |
| 2009-12-01 | $120.80 | $120.80 | 1,700 | — | — |
| 2009-11-30 | $122.68 | $122.68 | 325 | — | — |
| 2009-11-27 | $120.64 | $120.64 | 6,500 | — | — |
| 2009-11-25 | $119.36 | $119.36 | 975 | — | — |
| 2009-11-24 | $116.16 | $116.16 | 300 | — | — |
| 2009-11-23 | $114.96 | $114.96 | 200 | — | — |
| 2009-11-20 | $114.60 | $114.60 | 275 | — | — |
| 2009-11-19 | $114.96 | $114.96 | 50 | — | — |
| 2009-11-18 | $114.04 | $114.04 | 75 | — | — |
| 2009-11-17 | $113.84 | $113.84 | 425 | — | — |
| 2009-11-16 | $114.32 | $114.32 | 2,475 | — | — |
| 2009-11-13 | $113.00 | $113.00 | 225 | — | — |
| 2009-11-12 | $111.32 | $111.32 | 150 | — | — |
| 2009-11-11 | $112.44 | $112.44 | 50 | — | — |
| 2009-11-10 | $113.20 | $113.20 | 3,375 | — | — |
| 2009-11-09 | $112.56 | $112.56 | 600 | — | — |
| 2009-11-06 | $112.16 | $112.16 | 750 | — | — |
| 2009-11-05 | $110.76 | $110.76 | 75 | — | — |
| 2009-11-04 | $111.00 | $111.00 | 350 | — | — |
| 2009-11-03 | $111.36 | $111.36 | 2,325 | — | — |
| 2009-11-02 | $111.56 | $111.56 | 625 | — | — |
| 2009-10-30 | $112.04 | $112.04 | 1,775 | — | — |
| 2009-10-29 | $108.88 | $108.88 | 375 | — | — |
| 2009-10-28 | $110.28 | $110.28 | 725 | — | — |
| 2009-10-27 | $107.60 | $107.60 | 750 | — | — |
| 2009-10-26 | $106.96 | $106.96 | 4,325 | — | — |
| 2009-10-23 | $107.56 | $107.56 | 5,800 | — | — |
| 2009-10-22 | $109.44 | $109.44 | 1,200 | — | — |
| 2009-10-21 | $110.08 | $110.08 | 600 | — | — |
| 2009-10-20 | $110.84 | $110.84 | 800 | — | — |
| 2009-10-19 | $111.24 | $111.24 | 1,175 | — | — |
| 2009-10-16 | $110.60 | $110.60 | 1,725 | — | — |
| 2009-10-15 | $111.36 | $111.36 | 4,200 | — | — |
| 2009-10-14 | $114.04 | $114.04 | 1,350 | — | — |
| 2009-10-13 | $113.44 | $113.44 | 800 | — | — |
| 2009-10-12 | $113.12 | $113.12 | 3,150 | — | — |
| 2009-10-09 | $113.32 | $113.32 | 6,000 | — | — |
| 2009-10-08 | $116.56 | $116.56 | 5,925 | — | — |
| 2009-10-07 | $114.64 | $114.64 | 200 | — | — |
| 2009-10-06 | $115.24 | $115.24 | 725 | — | — |
| 2009-10-05 | $113.52 | $113.52 | 1,625 | — | — |
| 2009-10-02 | $113.40 | $113.40 | 1,575 | — | — |
| 2009-10-01 | $113.24 | $113.24 | 75 | — | — |
| 2009-09-30 | $112.92 | $112.92 | 3,775 | — | — |
| 2009-09-29 | $112.08 | $112.08 | 750 | — | — |
| 2009-09-28 | $113.60 | $113.60 | 1,950 | — | — |
| 2009-09-25 | $112.68 | $112.68 | 3,700 | — | — |
| 2009-09-24 | $109.76 | $109.76 | 2,750 | — | — |
| 2009-09-23 | $109.48 | $109.48 | 200 | — | — |
| 2009-09-22 | $109.60 | $109.60 | 4,900 | — | — |
| 2009-09-21 | $107.72 | $107.72 | 1,800 | — | — |
| 2009-09-18 | $109.32 | $109.32 | 700 | — | — |
| 2009-09-17 | $109.88 | $109.88 | 1,700 | — | — |
| 2009-09-16 | $110.56 | $110.56 | 15,325 | — | — |
| 2009-09-15 | $110.36 | $110.36 | 1,775 | — | — |
| 2009-09-14 | $110.60 | $110.60 | 475 | — | — |
| 2009-09-11 | $111.04 | $111.04 | 1,800 | — | — |
| 2009-09-10 | $108.56 | $108.56 | 1,500 | — | — |
| 2009-09-09 | $107.80 | $107.80 | 2,925 | — | — |
| 2009-09-08 | $107.24 | $107.24 | 4,275 | — | — |
| 2009-09-04 | $105.64 | $105.64 | 850 | — | — |
| 2009-09-03 | $106.32 | $106.32 | 3,475 | — | — |
| 2009-09-02 | $107.48 | $107.48 | 3,150 | — | — |
| 2009-09-01 | $105.68 | $105.68 | 1,400 | — | — |
| 2009-08-31 | $105.48 | $105.48 | 875 | — | — |
| 2009-08-28 | $104.40 | $104.40 | 3,675 | — | — |
| 2009-08-27 | $104.40 | $104.40 | 4,550 | — | — |
| 2009-08-26 | $103.12 | $103.12 | 2,125 | — | — |
| 2009-08-25 | $103.12 | $103.12 | 1,100 | — | — |
| 2009-08-24 | $102.36 | $102.36 | 525 | — | — |
| 2009-08-21 | $102.84 | $102.84 | 775 | — | — |
| 2009-08-20 | $102.92 | $102.92 | 5,275 | — | — |
| 2009-08-19 | $103.76 | $103.76 | 5,475 | — | — |
| 2009-08-18 | $101.80 | $101.80 | 3,100 | — | — |
| 2009-08-17 | $102.56 | $102.56 | 4,150 | — | — |
| 2009-08-14 | $101.52 | $101.52 | 1,875 | — | — |
| 2009-08-13 | $100.64 | $100.64 | 4,875 | — | — |
| 2009-08-12 | $98.96 | $98.96 | 2,125 | — | — |
| 2009-08-11 | $99.28 | $99.28 | 1,000 | — | — |
| 2009-08-10 | $97.00 | $97.00 | 1,575 | — | — |
| 2009-08-07 | $96.28 | $96.28 | 2,900 | — | — |
| 2009-08-06 | $100.20 | $100.20 | 375 | — | — |
| 2009-08-05 | $101.44 | $101.44 | 1,200 | — | — |
| 2009-08-04 | $100.72 | $100.72 | 1,575 | — | — |
| 2009-08-03 | $100.44 | $100.44 | 725 | — | — |
| 2009-07-31 | $102.16 | $102.16 | 200 | — | — |
| 2009-07-30 | $100.56 | $100.56 | 2,325 | — | — |
| 2009-07-29 | $101.76 | $101.76 | 250 | — | — |
| 2009-07-28 | $102.32 | $102.32 | 475 | — | — |
| 2009-07-27 | $100.96 | $100.96 | 950 | — | — |
| 2009-07-24 | $102.00 | $102.00 | 2,575 | — | — |
| 2009-07-23 | $101.48 | $101.48 | 3,525 | — | — |
| 2009-07-22 | $104.32 | $104.32 | 225 | — | — |
| 2009-07-21 | $103.80 | $103.80 | 275 | — | — |
| 2009-07-20 | $103.28 | $103.28 | 2,150 | — | — |
| 2009-07-17 | $103.04 | $103.04 | 1,200 | — | — |
| 2009-07-16 | $104.08 | $104.08 | 725 | — | — |
| 2009-07-15 | $103.08 | $103.08 | 1,100 | — | — |
| 2009-07-14 | $105.24 | $105.24 | 2,050 | — | — |
| 2009-07-13 | $106.28 | $106.28 | 3,425 | — | — |
| 2009-07-10 | $107.20 | $107.20 | 4,525 | — | — |
| 2009-07-09 | $106.20 | $106.20 | 2,200 | — | — |
| 2009-07-08 | $106.56 | $106.56 | 8,550 | — | — |
| 2009-07-07 | $101.88 | $101.88 | 4,350 | — | — |
| 2009-07-06 | $100.80 | $100.80 | 775 | — | — |
| 2009-07-02 | $99.80 | $99.80 | 3,475 | — | — |
| 2009-07-01 | $98.28 | $98.28 | 100 | — | — |
| 2009-06-30 | $98.80 | $98.80 | 1,950 | — | — |
| 2009-06-29 | $99.60 | $99.60 | 4,175 | — | — |
| 2009-06-26 | $101.24 | $101.24 | 6,325 | — | — |
| 2009-06-25 | $99.76 | $99.76 | 5,300 | — | — |
| 2009-06-24 | $100.68 | $100.68 | 3,325 | — | — |
| 2009-06-23 | $101.40 | $101.40 | 15,700 | — | — |
| 2009-06-22 | $99.84 | $99.84 | 6,750 | — | — |
| 2009-06-19 | $99.52 | $99.52 | 10,000 | — | — |
| 2009-06-18 | $98.68 | $98.68 | 9,450 | — | — |
| 2009-06-17 | $100.56 | $100.56 | 1,150 | — | — |
| 2009-06-16 | $98.76 | $98.76 | 5,875 | — | — |
| 2009-06-15 | $96.48 | $96.48 | 3,875 | — | — |
| 2009-06-12 | $95.20 | $95.20 | 950 | — | — |
| 2009-06-11 | $96.72 | $96.72 | 2,650 | — | — |
| 2009-06-10 | $95.44 | $95.44 | 3,650 | — | — |
| 2009-06-09 | $96.96 | $96.96 | 1,500 | — | — |
| 2009-06-08 | $94.96 | $94.96 | 950 | — | — |
| 2009-06-05 | $94.36 | $94.36 | 3,400 | — | — |
| 2009-06-04 | $98.44 | $98.44 | 3,425 | — | — |
| 2009-06-03 | $100.12 | $100.12 | 125 | — | — |
| 2009-06-02 | $100.96 | $100.96 | 750 | — | — |
| 2009-06-01 | $98.76 | $98.76 | 4,400 | — | — |
| 2009-05-29 | $101.40 | $101.40 | 1,725 | — | — |
| 2009-05-28 | $98.04 | $98.04 | 4,425 | — | — |
| 2009-05-27 | $101.80 | $101.80 | 350 | — | — |
| 2009-05-26 | $102.24 | $102.24 | 3,325 | — | — |
| 2009-05-22 | $102.64 | $102.64 | 3,550 | — | — |
| 2009-05-21 | $103.64 | $103.64 | 6,250 | — | — |
| 2009-05-20 | $102.72 | $102.72 | 3,700 | — | — |
| 2009-05-19 | $99.76 | $99.76 | 700 | — | — |
| 2009-05-18 | $99.40 | $99.40 | 10,100 | — | — |
| 2009-05-15 | $101.84 | $101.84 | 6,925 | — | — |
| 2009-05-14 | $100.76 | $100.76 | 4,175 | — | — |
| 2009-05-13 | $101.76 | $101.76 | 2,600 | — | — |
| 2009-05-12 | $99.28 | $99.28 | 4,100 | — | — |
| 2009-05-11 | $97.20 | $97.20 | 14,825 | — | — |
| 2009-05-08 | $95.32 | $95.32 | 2,700 | — | — |
| 2009-05-07 | $94.28 | $94.28 | 1,650 | — | — |
| 2009-05-06 | $95.56 | $95.56 | 2,275 | — | — |
| 2009-05-05 | $94.48 | $94.48 | 1,400 | — | — |
| 2009-05-04 | $94.56 | $94.56 | 2,400 | — | — |
| 2009-05-01 | $93.64 | $93.64 | 2,525 | — | — |
| 2009-04-30 | $95.12 | $95.12 | 5,450 | — | — |
| 2009-04-29 | $97.20 | $97.20 | 3,350 | — | — |
| 2009-04-28 | $99.64 | $99.64 | 4,875 | — | — |
| 2009-04-27 | $98.60 | $98.60 | 2,050 | — | — |
| 2009-04-24 | $97.92 | $97.92 | 1,150 | — | — |
| 2009-04-23 | $96.32 | $96.32 | 750 | — | — |
| 2009-04-22 | $96.16 | $96.16 | 1,150 | — | — |
| 2009-04-21 | $94.68 | $94.68 | 2,225 | — | — |
| 2009-04-20 | $96.60 | $96.60 | 5,750 | — | — |
| 2009-04-17 | $93.76 | $93.76 | 750 | — | — |
| 2009-04-16 | $93.96 | $93.96 | 325 | — | — |
| 2009-04-15 | $94.12 | $94.12 | 975 | — | — |
| 2009-04-14 | $94.92 | $94.92 | 500 | — | — |
| 2009-04-13 | $92.56 | $92.56 | 475 | — | — |
| 2009-04-09 | $91.80 | $91.80 | 1,050 | — | — |
| 2009-04-08 | $93.44 | $93.44 | 675 | — | — |
| 2009-04-07 | $92.00 | $92.00 | 125 | — | — |
| 2009-04-06 | $91.00 | $91.00 | 275 | — | — |
| 2009-04-03 | $92.16 | $92.16 | 1,000 | — | — |
| 2009-04-02 | $93.84 | $93.84 | 900 | — | — |
| 2009-04-01 | $95.12 | $95.12 | 450 | — | — |
| 2009-03-31 | $94.44 | $94.44 | 1,775 | — | — |
| 2009-03-30 | $98.28 | $98.28 | 1,025 | — | — |
| 2009-03-27 | $96.96 | $96.96 | 50 | — | — |
| 2009-03-26 | $95.00 | $95.00 | 450 | — | — |
| 2009-03-25 | $98.00 | $98.00 | 625 | — | — |
| 2009-03-24 | $96.76 | $96.76 | 1,750 | — | — |
| 2009-03-23 | $98.32 | $98.32 | 1,300 | — | — |
| 2009-03-20 | $100.52 | $100.52 | 5,825 | — | — |
| 2009-03-19 | $104.08 | $104.08 | 3,500 | — | — |
| 2009-03-18 | $100.68 | $100.68 | 3,075 | — | — |
| 2009-03-17 | $95.60 | $95.60 | 675 | — | — |
| 2009-03-16 | $96.52 | $96.52 | 400 | — | — |
| 2009-03-13 | $96.36 | $96.36 | 525 | — | — |
| 2009-03-12 | $97.20 | $97.20 | 2,025 | — | — |
| 2009-03-11 | $98.52 | $98.52 | 11,050 | — | — |
| 2009-03-10 | $95.56 | $95.56 | 1,025 | — | — |
| 2009-03-09 | $94.92 | $94.92 | 1,025 | — | — |
| 2009-03-06 | $96.40 | $96.40 | 3,550 | — | — |
| 2009-03-05 | $96.84 | $96.84 | 650 | — | — |
| 2009-03-04 | $94.40 | $94.40 | 1,800 | — | — |
| 2009-03-03 | $95.96 | $95.96 | 2,925 | — | — |
| 2009-03-02 | $97.60 | $97.60 | 2,250 | — | — |
| 2009-02-27 | $97.72 | $97.72 | 2,700 | — | — |
| 2009-02-26 | $96.04 | $96.04 | 3,675 | — | — |
| 2009-02-25 | $97.48 | $97.48 | 2,275 | — | — |
| 2009-02-24 | $99.20 | $99.20 | 1,850 | — | — |
| 2009-02-23 | $103.92 | $103.92 | 3,075 | — | — |
| 2009-02-20 | $107.32 | $107.32 | 4,300 | — | — |
| 2009-02-19 | $104.88 | $104.88 | 3,125 | — | — |
| 2009-02-18 | $106.04 | $106.04 | 850 | — | — |
| 2009-02-17 | $109.00 | $109.00 | 2,000 | — | — |
| 2009-02-13 | $110.36 | $110.36 | 2,025 | — | — |
| 2009-02-12 | $113.60 | $113.60 | 2,575 | — | — |
| 2009-02-11 | $114.52 | $114.52 | 2,125 | — | — |
| 2009-02-10 | $114.52 | $114.52 | 12,875 | — | — |
| 2009-02-09 | $111.84 | $111.84 | 2,325 | — | — |
| 2009-02-06 | $110.04 | $110.04 | 2,025 | — | — |
| 2009-02-05 | $112.32 | $112.32 | 6,675 | — | — |
| 2009-02-04 | $116.64 | $116.64 | 750 | — | — |
| 2009-02-03 | $116.68 | $116.68 | 2,325 | — | — |
| 2009-02-02 | $116.48 | $116.48 | 475 | — | — |
| 2009-01-30 | $115.68 | $115.68 | 6,525 | — | — |
| 2009-01-29 | $115.48 | $115.48 | 4,900 | — | — |
| 2009-01-28 | $114.68 | $114.68 | 2,700 | — | — |
| 2009-01-27 | $118.12 | $118.12 | 3,250 | — | — |
| 2009-01-26 | $118.32 | $118.32 | 4,300 | — | — |
| 2009-01-23 | $118.40 | $118.40 | 4,325 | — | — |
| 2009-01-22 | $118.56 | $118.56 | 4,550 | — | — |
| 2009-01-21 | $116.60 | $116.60 | 12,600 | — | — |
| 2009-01-20 | $116.68 | $116.68 | 5,100 | — | — |
| 2009-01-16 | $113.76 | $113.76 | 2,100 | — | — |
| 2009-01-15 | $116.48 | $116.48 | 1,125 | — | — |
| 2009-01-14 | $118.04 | $118.04 | 2,625 | — | — |
| 2009-01-13 | $118.04 | $118.04 | 12,425 | — | — |
| 2009-01-12 | $118.12 | $118.12 | 4,975 | — | — |
| 2009-01-09 | $115.28 | $115.28 | 2,500 | — | — |
| 2009-01-08 | $112.52 | $112.52 | 950 | — | — |
| 2009-01-07 | $109.40 | $109.40 | 3,375 | — | — |
| 2009-01-06 | $106.48 | $106.48 | 1,275 | — | — |
| 2009-01-05 | $107.52 | $107.52 | 6,025 | — | — |
| 2009-01-02 | $110.64 | $110.64 | 4,000 | — | — |