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
- 1991-04-02 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 | $158.07 | $158.07 | 272,000 | — | — |
| 2009-12-30 | $159.47 | $159.47 | 277,000 | — | — |
| 2009-12-29 | $159.47 | $159.47 | 153,900 | — | — |
| 2009-12-28 | $159.59 | $159.59 | 364,800 | — | — |
| 2009-12-24 | $159.91 | $159.91 | 143,500 | — | — |
| 2009-12-23 | $160.28 | $160.28 | 514,200 | — | — |
| 2009-12-22 | $159.52 | $159.52 | 420,300 | — | — |
| 2009-12-21 | $159.52 | $159.52 | 597,800 | — | — |
| 2009-12-18 | $158.29 | $158.29 | 581,500 | — | — |
| 2009-12-17 | $158.15 | $158.15 | 576,600 | — | — |
| 2009-12-16 | $157.99 | $157.99 | 466,800 | — | — |
| 2009-12-15 | $156.91 | $156.91 | 345,200 | — | — |
| 2009-12-14 | $158.56 | $158.56 | 620,700 | — | — |
| 2009-12-11 | $155.78 | $155.78 | 282,700 | — | — |
| 2009-12-10 | $155.40 | $155.40 | 599,700 | — | — |
| 2009-12-09 | $156.31 | $156.31 | 727,900 | — | — |
| 2009-12-08 | $156.90 | $156.90 | 1,770,200 | — | — |
| 2009-12-07 | $153.36 | $153.36 | 897,600 | — | — |
| 2009-12-04 | $152.08 | $152.08 | 735,900 | — | — |
| 2009-12-03 | $151.40 | $151.40 | 715,200 | — | — |
| 2009-12-02 | $150.48 | $150.48 | 427,600 | — | — |
| 2009-12-01 | $151.20 | $151.20 | 679,200 | — | — |
| 2009-11-30 | $147.87 | $147.87 | 665,200 | — | — |
| 2009-11-27 | $150.05 | $150.05 | 321,600 | — | — |
| 2009-11-25 | $150.29 | $150.29 | 657,200 | — | — |
| 2009-11-24 | $147.31 | $147.31 | 288,900 | — | — |
| 2009-11-23 | $147.73 | $147.73 | 366,900 | — | — |
| 2009-11-20 | $147.42 | $147.42 | 771,900 | — | — |
| 2009-11-19 | $145.83 | $145.83 | 558,100 | — | — |
| 2009-11-18 | $145.86 | $145.86 | 655,300 | — | — |
| 2009-11-17 | $142.62 | $142.62 | 476,600 | — | — |
| 2009-11-16 | $143.03 | $143.03 | 893,700 | — | — |
| 2009-11-13 | $143.67 | $143.67 | 432,300 | — | — |
| 2009-11-12 | $144.19 | $144.19 | 822,800 | — | — |
| 2009-11-11 | $147.51 | $147.51 | 1,191,200 | — | — |
| 2009-11-10 | $143.35 | $143.35 | 530,400 | — | — |
| 2009-11-09 | $143.24 | $143.24 | 590,900 | — | — |
| 2009-11-06 | $140.32 | $140.32 | 550,900 | — | — |
| 2009-11-05 | $140.21 | $140.21 | 540,900 | — | — |
| 2009-11-04 | $139.35 | $139.35 | 891,900 | — | — |
| 2009-11-03 | $138.93 | $138.93 | 901,200 | — | — |
| 2009-11-02 | $136.22 | $136.22 | 810,300 | — | — |
| 2009-10-30 | $135.31 | $135.31 | 893,000 | — | — |
| 2009-10-29 | $138.29 | $138.29 | 885,700 | — | — |
| 2009-10-28 | $136.42 | $136.42 | 1,066,600 | — | — |
| 2009-10-27 | $137.17 | $137.17 | 915,600 | — | — |
| 2009-10-26 | $137.46 | $137.46 | 557,100 | — | — |
| 2009-10-23 | $137.62 | $137.62 | 840,900 | — | — |
| 2009-10-22 | $139.10 | $139.10 | 929,500 | — | — |
| 2009-10-21 | $137.99 | $137.99 | 1,166,500 | — | — |
| 2009-10-20 | $140.94 | $140.94 | 1,377,900 | — | — |
| 2009-10-19 | $144.00 | $144.00 | 1,363,000 | — | — |
| 2009-10-16 | $144.52 | $144.52 | 739,700 | — | — |
| 2009-10-15 | $144.67 | $144.67 | 908,300 | — | — |
| 2009-10-14 | $143.95 | $143.95 | 1,163,700 | — | — |
| 2009-10-13 | $144.70 | $144.70 | 663,500 | — | — |
| 2009-10-12 | $144.87 | $144.87 | 746,500 | — | — |
| 2009-10-09 | $145.92 | $145.92 | 746,100 | — | — |
| 2009-10-08 | $147.12 | $147.12 | 606,200 | — | — |
| 2009-10-07 | $147.21 | $147.21 | 777,700 | — | — |
| 2009-10-06 | $147.08 | $147.08 | 928,000 | — | — |
| 2009-10-05 | $145.14 | $145.14 | 1,186,300 | — | — |
| 2009-10-02 | $146.05 | $146.05 | 1,132,100 | — | — |
| 2009-10-01 | $145.62 | $145.62 | 1,380,100 | — | — |
| 2009-09-30 | $146.22 | $146.22 | 994,500 | — | — |
| 2009-09-29 | $145.98 | $145.98 | 1,528,100 | — | — |
| 2009-09-28 | $142.77 | $142.77 | 862,700 | — | — |
| 2009-09-25 | $143.97 | $143.97 | 1,159,200 | — | — |
| 2009-09-24 | $142.50 | $142.50 | 1,620,600 | — | — |
| 2009-09-23 | $141.50 | $141.50 | 3,902,100 | — | — |
| 2009-09-22 | $152.92 | $152.92 | 869,700 | — | — |
| 2009-09-21 | $153.55 | $153.55 | 901,500 | — | — |
| 2009-09-18 | $152.09 | $152.09 | 1,551,100 | — | — |
| 2009-09-17 | $147.37 | $147.37 | 616,800 | — | — |
| 2009-09-16 | $147.41 | $147.41 | 622,000 | — | — |
| 2009-09-15 | $147.28 | $147.28 | 825,700 | — | — |
| 2009-09-14 | $147.20 | $147.20 | 578,600 | — | — |
| 2009-09-11 | $146.45 | $146.45 | 996,200 | — | — |
| 2009-09-10 | $149.40 | $149.40 | 572,600 | — | — |
| 2009-09-09 | $149.32 | $149.32 | 608,200 | — | — |
| 2009-09-08 | $150.00 | $150.00 | 700,300 | — | — |
| 2009-09-04 | $148.18 | $148.18 | 462,200 | — | — |
| 2009-09-03 | $148.81 | $148.81 | 817,300 | — | — |
| 2009-09-02 | $145.25 | $145.25 | 578,200 | — | — |
| 2009-09-01 | $144.94 | $144.94 | 1,006,100 | — | — |
| 2009-08-31 | $147.25 | $147.25 | 1,153,800 | — | — |
| 2009-08-28 | $148.45 | $148.45 | 1,121,800 | — | — |
| 2009-08-27 | $149.07 | $149.07 | 863,300 | — | — |
| 2009-08-26 | $150.22 | $150.22 | 698,400 | — | — |
| 2009-08-25 | $149.98 | $149.98 | 869,000 | — | — |
| 2009-08-24 | $150.80 | $150.80 | 592,800 | — | — |
| 2009-08-21 | $153.25 | $153.25 | 520,500 | — | — |
| 2009-08-20 | $151.81 | $151.81 | 714,600 | — | — |
| 2009-08-19 | $151.15 | $151.15 | 916,000 | — | — |
| 2009-08-18 | $149.84 | $149.84 | 1,367,200 | — | — |
| 2009-08-17 | $144.69 | $144.69 | 949,000 | — | — |
| 2009-08-14 | $143.92 | $143.92 | 812,900 | — | — |
| 2009-08-13 | $145.13 | $145.13 | 1,421,800 | — | — |
| 2009-08-12 | $148.49 | $148.49 | 470,400 | — | — |
| 2009-08-11 | $148.75 | $148.75 | 428,600 | — | — |
| 2009-08-10 | $147.98 | $147.98 | 721,900 | — | — |
| 2009-08-07 | $151.32 | $151.32 | 967,000 | — | — |
| 2009-08-06 | $147.42 | $147.42 | 763,600 | — | — |
| 2009-08-05 | $145.24 | $145.24 | 1,089,500 | — | — |
| 2009-08-04 | $148.31 | $148.31 | 941,500 | — | — |
| 2009-08-03 | $150.31 | $150.31 | 1,282,000 | — | — |
| 2009-07-31 | $153.57 | $153.57 | 677,200 | — | — |
| 2009-07-30 | $156.31 | $156.31 | 920,100 | — | — |
| 2009-07-29 | $152.96 | $152.96 | 754,300 | — | — |
| 2009-07-28 | $153.65 | $153.65 | 595,000 | — | — |
| 2009-07-27 | $154.68 | $154.68 | 730,100 | — | — |
| 2009-07-24 | $157.24 | $157.24 | 460,200 | — | — |
| 2009-07-23 | $156.78 | $156.78 | 1,109,300 | — | — |
| 2009-07-22 | $156.97 | $156.97 | 1,506,900 | — | — |
| 2009-07-21 | $155.93 | $155.93 | 1,025,300 | — | — |
| 2009-07-20 | $156.65 | $156.65 | 760,000 | — | — |
| 2009-07-17 | $156.98 | $156.98 | 1,216,200 | — | — |
| 2009-07-16 | $157.85 | $157.85 | 966,200 | — | — |
| 2009-07-15 | $158.00 | $158.00 | 1,070,500 | — | — |
| 2009-07-14 | $158.77 | $158.77 | 978,000 | — | — |
| 2009-07-13 | $155.89 | $155.89 | 825,300 | — | — |
| 2009-07-10 | $153.92 | $153.92 | 586,600 | — | — |
| 2009-07-09 | $155.27 | $155.27 | 962,400 | — | — |
| 2009-07-08 | $155.33 | $155.33 | 1,068,500 | — | — |
| 2009-07-07 | $150.74 | $150.74 | 781,700 | — | — |
| 2009-07-06 | $153.02 | $153.02 | 801,300 | — | — |
| 2009-07-02 | $150.00 | $150.00 | 737,900 | — | — |
| 2009-07-01 | $152.76 | $152.76 | 989,200 | — | — |
| 2009-06-30 | $151.11 | $151.11 | 902,100 | — | — |
| 2009-06-29 | $151.75 | $151.75 | 924,400 | — | — |
| 2009-06-26 | $149.85 | $149.85 | 1,359,600 | — | — |
| 2009-06-25 | $152.09 | $152.09 | 1,415,700 | — | — |
| 2009-06-24 | $148.80 | $148.80 | 1,945,000 | — | — |
| 2009-06-23 | $154.21 | $154.21 | 1,044,400 | — | — |
| 2009-06-22 | $155.10 | $155.10 | 1,137,200 | — | — |
| 2009-06-19 | $155.73 | $155.73 | 1,383,400 | — | — |
| 2009-06-18 | $157.40 | $157.40 | 882,800 | — | — |
| 2009-06-17 | $155.54 | $155.54 | 1,072,700 | — | — |
| 2009-06-16 | $152.48 | $152.48 | 788,200 | — | — |
| 2009-06-15 | $154.91 | $154.91 | 828,800 | — | — |
| 2009-06-12 | $155.50 | $155.50 | 774,200 | — | — |
| 2009-06-11 | $154.05 | $154.05 | 1,264,100 | — | — |
| 2009-06-10 | $157.92 | $157.92 | 1,116,200 | — | — |
| 2009-06-09 | $160.27 | $160.27 | 715,600 | — | — |
| 2009-06-08 | $158.34 | $158.34 | 547,200 | — | — |
| 2009-06-05 | $159.57 | $159.57 | 1,052,200 | — | — |
| 2009-06-04 | $158.40 | $158.40 | 1,002,000 | — | — |
| 2009-06-03 | $158.80 | $158.80 | 980,700 | — | — |
| 2009-06-02 | $158.32 | $158.32 | 1,066,600 | — | — |
| 2009-06-01 | $156.83 | $156.83 | 1,218,100 | — | — |
| 2009-05-29 | $152.15 | $152.15 | 1,855,300 | — | — |
| 2009-05-28 | $150.56 | $150.56 | 2,219,000 | — | — |
| 2009-05-27 | $155.04 | $155.04 | 3,583,100 | — | — |
| 2009-05-26 | $162.84 | $162.84 | 1,907,500 | — | — |
| 2009-05-22 | $155.65 | $155.65 | 1,037,500 | — | — |
| 2009-05-21 | $154.54 | $154.54 | 1,463,500 | — | — |
| 2009-05-20 | $157.10 | $157.10 | 1,138,300 | — | — |
| 2009-05-19 | $161.28 | $161.28 | 709,900 | — | — |
| 2009-05-18 | $158.71 | $158.71 | 775,000 | — | — |
| 2009-05-15 | $158.01 | $158.01 | 960,400 | — | — |
| 2009-05-14 | $156.67 | $156.67 | 950,300 | — | — |
| 2009-05-13 | $154.48 | $154.48 | 1,319,700 | — | — |
| 2009-05-12 | $156.98 | $156.98 | 1,546,300 | — | — |
| 2009-05-11 | $158.99 | $158.99 | 990,800 | — | — |
| 2009-05-08 | $157.47 | $157.47 | 1,413,900 | — | — |
| 2009-05-07 | $163.02 | $163.02 | 1,152,300 | — | — |
| 2009-05-06 | $163.30 | $163.30 | 1,270,500 | — | — |
| 2009-05-05 | $161.57 | $161.57 | 1,015,300 | — | — |
| 2009-05-04 | $163.21 | $163.21 | 1,099,300 | — | — |
| 2009-05-01 | $162.27 | $162.27 | 766,200 | — | — |
| 2009-04-30 | $166.39 | $166.39 | 1,057,900 | — | — |
| 2009-04-29 | $163.93 | $163.93 | 766,800 | — | — |
| 2009-04-28 | $165.19 | $165.19 | 697,900 | — | — |
| 2009-04-27 | $164.16 | $164.16 | 748,400 | — | — |
| 2009-04-24 | $161.68 | $161.68 | 918,500 | — | — |
| 2009-04-23 | $164.47 | $164.47 | 938,200 | — | — |
| 2009-04-22 | $164.44 | $164.44 | 944,700 | — | — |
| 2009-04-21 | $165.09 | $165.09 | 939,700 | — | — |
| 2009-04-20 | $165.36 | $165.36 | 955,400 | — | — |
| 2009-04-17 | $166.38 | $166.38 | 717,800 | — | — |
| 2009-04-16 | $165.93 | $165.93 | 1,080,700 | — | — |
| 2009-04-15 | $161.09 | $161.09 | 853,700 | — | — |
| 2009-04-14 | $158.93 | $158.93 | 920,500 | — | — |
| 2009-04-13 | $158.01 | $158.01 | 833,000 | — | — |
| 2009-04-09 | $161.72 | $161.72 | 892,700 | — | — |
| 2009-04-08 | $159.18 | $159.18 | 1,000,400 | — | — |
| 2009-04-07 | $155.47 | $155.47 | 1,094,900 | — | — |
| 2009-04-06 | $160.88 | $160.88 | 883,900 | — | — |
| 2009-04-03 | $160.30 | $160.30 | 1,265,900 | — | — |
| 2009-04-02 | $158.24 | $158.24 | 2,555,200 | — | — |
| 2009-04-01 | $166.82 | $166.82 | 1,083,200 | — | — |
| 2009-03-31 | $162.62 | $162.62 | 966,500 | — | — |
| 2009-03-30 | $163.40 | $163.40 | 817,200 | — | — |
| 2009-03-27 | $164.19 | $164.19 | 637,400 | — | — |
| 2009-03-26 | $166.20 | $166.20 | 1,063,000 | — | — |
| 2009-03-25 | $162.19 | $162.19 | 1,092,300 | — | — |
| 2009-03-24 | $158.05 | $158.05 | 1,175,200 | — | — |
| 2009-03-23 | $158.72 | $158.72 | 1,648,700 | — | — |
| 2009-03-20 | $160.03 | $160.03 | 1,402,600 | — | — |
| 2009-03-19 | $160.82 | $160.82 | 1,357,300 | — | — |
| 2009-03-18 | $162.31 | $162.31 | 1,491,200 | — | — |
| 2009-03-17 | $161.45 | $161.45 | 1,366,400 | — | — |
| 2009-03-16 | $158.50 | $158.50 | 1,193,100 | — | — |
| 2009-03-13 | $160.51 | $160.51 | 1,246,400 | — | — |
| 2009-03-12 | $161.00 | $161.00 | 1,411,300 | — | — |
| 2009-03-11 | $158.51 | $158.51 | 1,331,100 | — | — |
| 2009-03-10 | $157.66 | $157.66 | 1,875,800 | — | — |
| 2009-03-09 | $150.00 | $150.00 | 1,838,600 | — | — |
| 2009-03-06 | $152.76 | $152.76 | 1,794,200 | — | — |
| 2009-03-05 | $152.45 | $152.45 | 1,921,100 | — | — |
| 2009-03-04 | $154.29 | $154.29 | 2,031,700 | — | — |
| 2009-03-03 | $150.94 | $150.94 | 6,849,600 | — | — |
| 2009-03-02 | $140.03 | $140.03 | 1,909,700 | — | — |
| 2009-02-27 | $142.23 | $142.23 | 1,719,400 | — | — |
| 2009-02-26 | $141.08 | $141.08 | 1,104,000 | — | — |
| 2009-02-25 | $143.88 | $143.88 | 1,278,900 | — | — |
| 2009-02-24 | $145.62 | $145.62 | 1,502,600 | — | — |
| 2009-02-23 | $141.88 | $141.88 | 2,118,400 | — | — |
| 2009-02-20 | $146.39 | $146.39 | 2,927,100 | — | — |
| 2009-02-19 | $142.58 | $142.58 | 2,555,600 | — | — |
| 2009-02-18 | $133.11 | $133.11 | 1,733,300 | — | — |
| 2009-02-17 | $131.74 | $131.74 | 1,921,800 | — | — |
| 2009-02-13 | $136.70 | $136.70 | 854,000 | — | — |
| 2009-02-12 | $139.76 | $139.76 | 1,137,700 | — | — |
| 2009-02-11 | $138.86 | $138.86 | 897,500 | — | — |
| 2009-02-10 | $139.52 | $139.52 | 933,400 | — | — |
| 2009-02-09 | $142.46 | $142.46 | 829,400 | — | — |
| 2009-02-06 | $143.96 | $143.96 | 1,994,000 | — | — |
| 2009-02-05 | $139.86 | $139.86 | 1,238,000 | — | — |
| 2009-02-04 | $137.00 | $137.00 | 1,280,600 | — | — |
| 2009-02-03 | $139.08 | $139.08 | 1,265,600 | — | — |
| 2009-02-02 | $134.30 | $134.30 | 1,118,800 | — | — |
| 2009-01-30 | $132.89 | $132.89 | 888,800 | — | — |
| 2009-01-29 | $136.00 | $136.00 | 821,000 | — | — |
| 2009-01-28 | $137.27 | $137.27 | 961,400 | — | — |
| 2009-01-27 | $133.88 | $133.88 | 958,100 | — | — |
| 2009-01-26 | $132.61 | $132.61 | 1,013,400 | — | — |
| 2009-01-23 | $133.15 | $133.15 | 1,280,800 | — | — |
| 2009-01-22 | $133.08 | $133.08 | 1,488,000 | — | — |
| 2009-01-21 | $133.03 | $133.03 | 1,527,500 | — | — |
| 2009-01-20 | $128.98 | $128.98 | 1,214,900 | — | — |
| 2009-01-16 | $132.61 | $132.61 | 992,900 | — | — |
| 2009-01-15 | $131.29 | $131.29 | 1,444,300 | — | — |
| 2009-01-14 | $127.06 | $127.06 | 1,357,300 | — | — |
| 2009-01-13 | $129.16 | $129.16 | 1,096,600 | — | — |
| 2009-01-12 | $128.77 | $128.77 | 1,500,200 | — | — |
| 2009-01-09 | $133.06 | $133.06 | 860,700 | — | — |
| 2009-01-08 | $135.86 | $135.86 | 1,388,700 | — | — |
| 2009-01-07 | $135.44 | $135.44 | 1,991,300 | — | — |
| 2009-01-06 | $139.20 | $139.20 | 1,341,400 | — | — |
| 2009-01-05 | $137.73 | $137.73 | 1,493,500 | — | — |
| 2009-01-02 | $140.57 | $140.57 | 1,148,800 | — | — |