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
- 1980-03-17 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 | $186.29 | $370.92 | 70,988 | — | — |
| 2009-12-30 | $188.80 | $375.93 | 52,545 | — | — |
| 2009-12-29 | $189.55 | $377.41 | 49,413 | — | — |
| 2009-12-28 | $180.22 | $358.85 | 38,800 | — | — |
| 2009-12-24 | $178.71 | $355.83 | 35,320 | — | — |
| 2009-12-23 | $187.99 | $374.31 | 95,520 | — | — |
| 2009-12-22 | $186.94 | $372.21 | 250,719 | — | — |
| 2009-12-21 | $168.40 | $335.31 | 226,708 | — | — |
| 2009-12-18 | $167.25 | $333.02 | 5,246 | — | — |
| 2009-12-17 | $160.70 | $319.97 | 37,956 | — | — |
| 2009-12-16 | $159.09 | $316.77 | 76,277 | — | — |
| 2009-12-15 | $150.70 | $300.06 | 72,693 | — | — |
| 2009-12-14 | $135.64 | $270.08 | 25,846 | — | — |
| 2009-12-11 | $135.53 | $269.85 | 9,935 | — | — |
| 2009-12-10 | $132.08 | $262.98 | 9,874 | — | — |
| 2009-12-09 | $130.24 | $259.32 | 7,873 | — | — |
| 2009-12-08 | $130.93 | $260.69 | 14,824 | — | — |
| 2009-12-07 | $134.03 | $266.87 | 8,143 | — | — |
| 2009-12-04 | $133.00 | $264.81 | 19,887 | — | — |
| 2009-12-03 | $128.40 | $255.66 | 17,947 | — | — |
| 2009-12-02 | $133.23 | $265.27 | 7,464 | — | — |
| 2009-12-01 | $132.65 | $264.13 | 11,057 | — | — |
| 2009-11-30 | $131.96 | $262.75 | 19,826 | — | — |
| 2009-11-27 | $132.08 | $262.98 | 8,160 | — | — |
| 2009-11-25 | $133.80 | $266.41 | 12,806 | — | — |
| 2009-11-24 | $136.33 | $271.45 | 11,779 | — | — |
| 2009-11-23 | $136.45 | $271.68 | 12,762 | — | — |
| 2009-11-20 | $136.79 | $272.36 | 12,797 | — | — |
| 2009-11-19 | $137.02 | $272.82 | 13,545 | — | — |
| 2009-11-18 | $138.63 | $276.03 | 13,423 | — | — |
| 2009-11-17 | $137.82 | $274.42 | 14,380 | — | — |
| 2009-11-16 | $138.86 | $276.48 | 20,792 | — | — |
| 2009-11-13 | $136.79 | $272.36 | 13,145 | — | — |
| 2009-11-12 | $136.45 | $271.68 | 15,729 | — | — |
| 2009-11-11 | $138.86 | $276.48 | 13,362 | — | — |
| 2009-11-10 | $136.22 | $271.22 | 16,938 | — | — |
| 2009-11-09 | $138.97 | $276.71 | 12,849 | — | — |
| 2009-11-06 | $138.28 | $275.34 | 12,249 | — | — |
| 2009-11-05 | $137.13 | $273.05 | 12,571 | — | — |
| 2009-11-04 | $132.65 | $264.13 | 17,877 | — | — |
| 2009-11-03 | $135.53 | $269.85 | 12,510 | — | — |
| 2009-11-02 | $134.72 | $268.25 | 20,087 | — | — |
| 2009-10-30 | $133.92 | $266.64 | 37,173 | — | — |
| 2009-10-29 | $140.70 | $280.15 | 30,109 | — | — |
| 2009-10-28 | $134.26 | $267.33 | 21,931 | — | — |
| 2009-10-27 | $138.63 | $276.03 | 18,234 | — | — |
| 2009-10-26 | $136.68 | $272.14 | 28,030 | — | — |
| 2009-10-23 | $140.12 | $279.00 | 26,768 | — | — |
| 2009-10-22 | $137.94 | $274.65 | 78,043 | — | — |
| 2009-10-21 | $128.05 | $254.97 | 17,790 | — | — |
| 2009-10-20 | $131.96 | $262.75 | 16,146 | — | — |
| 2009-10-19 | $135.87 | $270.53 | 19,295 | — | — |
| 2009-10-16 | $130.47 | $259.78 | 23,958 | — | — |
| 2009-10-15 | $133.57 | $265.96 | 13,075 | — | — |
| 2009-10-14 | $132.65 | $264.13 | 21,592 | — | — |
| 2009-10-13 | $133.57 | $265.96 | 16,529 | — | — |
| 2009-10-12 | $133.34 | $265.50 | 10,457 | — | — |
| 2009-10-09 | $134.03 | $266.87 | 6,290 | — | — |
| 2009-10-08 | $131.39 | $261.61 | 8,960 | — | — |
| 2009-10-07 | $131.16 | $261.15 | 6,594 | — | — |
| 2009-10-06 | $132.42 | $263.67 | 12,301 | — | — |
| 2009-10-05 | $129.89 | $258.63 | 8,299 | — | — |
| 2009-10-02 | $127.71 | $254.28 | 10,657 | — | — |
| 2009-10-01 | $127.71 | $254.28 | 15,320 | — | — |
| 2009-09-30 | $135.30 | $269.39 | 48,839 | — | — |
| 2009-09-29 | $131.04 | $260.92 | 7,281 | — | — |
| 2009-09-28 | $130.47 | $259.78 | 14,963 | — | — |
| 2009-09-25 | $127.82 | $254.51 | 10,944 | — | — |
| 2009-09-24 | $129.78 | $258.40 | 21,288 | — | — |
| 2009-09-23 | $127.59 | $254.05 | 13,641 | — | — |
| 2009-09-22 | $131.39 | $261.61 | 13,997 | — | — |
| 2009-09-21 | $135.41 | $269.62 | 15,720 | — | — |
| 2009-09-18 | $135.64 | $270.08 | 51,597 | — | — |
| 2009-09-17 | $133.80 | $266.41 | 20,139 | — | — |
| 2009-09-16 | $139.09 | $276.94 | 23,114 | — | — |
| 2009-09-15 | $136.90 | $272.59 | 27,186 | — | — |
| 2009-09-14 | $133.23 | $265.27 | 15,502 | — | — |
| 2009-09-11 | $134.15 | $267.10 | 29,787 | — | — |
| 2009-09-10 | $134.15 | $267.10 | 18,860 | — | — |
| 2009-09-09 | $131.50 | $261.84 | 27,760 | — | — |
| 2009-09-08 | $131.96 | $262.75 | 39,417 | — | — |
| 2009-09-04 | $128.74 | $256.34 | 28,230 | — | — |
| 2009-09-03 | $127.82 | $254.51 | 40,957 | — | — |
| 2009-09-02 | $119.78 | $238.49 | 31,022 | — | — |
| 2009-09-01 | $117.94 | $234.83 | 28,804 | — | — |
| 2009-08-31 | $120.47 | $239.86 | 35,311 | — | — |
| 2009-08-28 | $127.02 | $252.91 | 39,261 | — | — |
| 2009-08-27 | $123.57 | $246.04 | 14,319 | — | — |
| 2009-08-26 | $123.46 | $245.82 | 32,632 | — | — |
| 2009-08-25 | $124.72 | $248.33 | 61,270 | — | — |
| 2009-08-24 | $123.34 | $245.59 | 34,728 | — | — |
| 2009-08-21 | $116.67 | $232.31 | 18,582 | — | — |
| 2009-08-20 | $116.10 | $231.17 | 27,325 | — | — |
| 2009-08-19 | $117.71 | $234.37 | 15,372 | — | — |
| 2009-08-18 | $118.40 | $235.74 | 17,147 | — | — |
| 2009-08-17 | $117.82 | $234.60 | 13,910 | — | — |
| 2009-08-14 | $121.27 | $241.47 | 15,937 | — | — |
| 2009-08-13 | $124.72 | $248.33 | 21,914 | — | — |
| 2009-08-12 | $128.40 | $255.66 | 22,645 | — | — |
| 2009-08-11 | $121.39 | $241.70 | 22,514 | — | — |
| 2009-08-10 | $121.27 | $241.47 | 20,444 | — | — |
| 2009-08-07 | $114.26 | $227.50 | 15,624 | — | — |
| 2009-08-06 | $114.60 | $228.19 | 13,319 | — | — |
| 2009-08-05 | $117.25 | $233.46 | 16,259 | — | — |
| 2009-08-04 | $119.66 | $238.26 | 21,061 | — | — |
| 2009-08-03 | $119.20 | $237.35 | 13,510 | — | — |
| 2009-07-31 | $117.48 | $233.91 | 14,389 | — | — |
| 2009-07-30 | $119.43 | $237.80 | 14,780 | — | — |
| 2009-07-29 | $117.59 | $234.14 | 13,006 | — | — |
| 2009-07-28 | $120.47 | $239.86 | 10,152 | — | — |
| 2009-07-27 | $122.31 | $243.53 | 18,530 | — | — |
| 2009-07-24 | $118.63 | $236.20 | 10,535 | — | — |
| 2009-07-23 | $119.43 | $237.80 | 16,668 | — | — |
| 2009-07-22 | $118.05 | $235.06 | 19,148 | — | — |
| 2009-07-21 | $116.44 | $231.85 | 8,639 | — | — |
| 2009-07-20 | $115.87 | $230.71 | 20,331 | — | — |
| 2009-07-17 | $118.63 | $236.20 | 25,576 | — | — |
| 2009-07-16 | $118.40 | $235.74 | 10,352 | — | — |
| 2009-07-15 | $120.01 | $238.95 | 11,170 | — | — |
| 2009-07-14 | $119.20 | $237.35 | 9,587 | — | — |
| 2009-07-13 | $120.24 | $239.41 | 29,961 | — | — |
| 2009-07-10 | $114.14 | $227.28 | 18,069 | — | — |
| 2009-07-09 | $114.49 | $227.96 | 31,483 | — | — |
| 2009-07-08 | $106.67 | $212.40 | 56,112 | — | — |
| 2009-07-07 | $93.22 | $185.62 | 11,927 | — | — |
| 2009-07-06 | $96.67 | $192.49 | 9,500 | — | — |
| 2009-07-02 | $97.13 | $193.40 | 12,040 | — | — |
| 2009-07-01 | $105.18 | $209.42 | 12,423 | — | — |
| 2009-06-30 | $100.47 | $200.04 | 12,075 | — | — |
| 2009-06-29 | $100.47 | $200.04 | 13,180 | — | — |
| 2009-06-26 | $102.31 | $203.70 | 37,651 | — | — |
| 2009-06-25 | $99.09 | $197.29 | 10,805 | — | — |
| 2009-06-24 | $96.44 | $192.03 | 22,201 | — | — |
| 2009-06-23 | $92.42 | $184.02 | 10,683 | — | — |
| 2009-06-22 | $100.47 | $200.04 | 17,747 | — | — |
| 2009-06-19 | $103.45 | $205.99 | 27,412 | — | — |
| 2009-06-18 | $97.94 | $195.00 | 16,833 | — | — |
| 2009-06-17 | $91.50 | $182.19 | 14,111 | — | — |
| 2009-06-16 | $91.50 | $182.19 | 26,185 | — | — |
| 2009-06-15 | $88.28 | $175.78 | 14,198 | — | — |
| 2009-06-12 | $90.35 | $179.90 | 15,094 | — | — |
| 2009-06-11 | $90.01 | $179.21 | 19,461 | — | — |
| 2009-06-10 | $90.24 | $179.67 | 40,061 | — | — |
| 2009-06-09 | $95.64 | $190.43 | 8,047 | — | — |
| 2009-06-08 | $98.63 | $196.38 | 10,170 | — | — |
| 2009-06-05 | $101.04 | $201.18 | 10,666 | — | — |
| 2009-06-04 | $100.12 | $199.35 | 10,326 | — | — |
| 2009-06-03 | $101.62 | $202.33 | 12,945 | — | — |
| 2009-06-02 | $99.55 | $198.21 | 29,448 | — | — |
| 2009-06-01 | $105.18 | $209.42 | 24,933 | — | — |
| 2009-05-29 | $99.66 | $198.44 | 23,471 | — | — |
| 2009-05-28 | $102.65 | $204.39 | 12,936 | — | — |
| 2009-05-27 | $104.03 | $207.13 | 15,494 | — | — |
| 2009-05-26 | $111.16 | $221.33 | 22,288 | — | — |
| 2009-05-22 | $103.11 | $205.30 | 19,461 | — | — |
| 2009-05-21 | $103.68 | $206.45 | 45,020 | — | — |
| 2009-05-20 | $109.20 | $217.43 | 22,105 | — | — |
| 2009-05-19 | $113.92 | $226.82 | 20,940 | — | — |
| 2009-05-18 | $118.17 | $235.29 | 23,810 | — | — |
| 2009-05-15 | $107.48 | $214.00 | 20,827 | — | — |
| 2009-05-14 | $107.02 | $213.09 | 16,947 | — | — |
| 2009-05-13 | $105.75 | $210.57 | 19,739 | — | — |
| 2009-05-12 | $110.58 | $220.18 | 16,973 | — | — |
| 2009-05-11 | $114.26 | $227.50 | 22,079 | — | — |
| 2009-05-08 | $118.28 | $235.52 | 25,263 | — | — |
| 2009-05-07 | $117.25 | $233.46 | 44,724 | — | — |
| 2009-05-06 | $126.33 | $251.54 | 41,322 | — | — |
| 2009-05-05 | $132.77 | $264.35 | 30,509 | — | — |
| 2009-05-04 | $134.84 | $268.47 | 33,241 | — | — |
| 2009-05-01 | $132.31 | $263.44 | 24,428 | — | — |
| 2009-04-30 | $132.88 | $264.58 | 39,478 | — | — |
| 2009-04-29 | $133.34 | $265.50 | 30,413 | — | — |
| 2009-04-28 | $127.36 | $253.60 | 33,241 | — | — |
| 2009-04-27 | $129.43 | $257.72 | 52,832 | — | — |
| 2009-04-24 | $127.02 | $252.91 | 94,581 | — | — |
| 2009-04-23 | $105.87 | $210.80 | 13,702 | — | — |
| 2009-04-22 | $104.95 | $208.97 | 15,885 | — | — |
| 2009-04-21 | $103.80 | $206.68 | 19,469 | — | — |
| 2009-04-20 | $100.35 | $199.81 | 20,200 | — | — |
| 2009-04-17 | $105.06 | $209.19 | 19,643 | — | — |
| 2009-04-16 | $102.76 | $204.62 | 16,494 | — | — |
| 2009-04-15 | $97.36 | $193.86 | 26,760 | — | — |
| 2009-04-14 | $101.96 | $203.01 | 21,105 | — | — |
| 2009-04-13 | $104.14 | $207.36 | 16,625 | — | — |
| 2009-04-09 | $103.68 | $206.45 | 23,428 | — | — |
| 2009-04-08 | $97.02 | $193.17 | 22,201 | — | — |
| 2009-04-07 | $92.76 | $184.70 | 20,061 | — | — |
| 2009-04-06 | $94.37 | $187.91 | 23,175 | — | — |
| 2009-04-03 | $94.14 | $187.45 | 25,942 | — | — |
| 2009-04-02 | $91.38 | $181.96 | 43,758 | — | — |
| 2009-04-01 | $87.13 | $173.49 | 27,621 | — | — |
| 2009-03-31 | $87.02 | $173.26 | 23,471 | — | — |
| 2009-03-30 | $87.36 | $173.95 | 24,950 | — | — |
| 2009-03-27 | $86.90 | $173.03 | 30,274 | — | — |
| 2009-03-26 | $92.53 | $184.25 | 33,458 | — | — |
| 2009-03-25 | $89.89 | $178.98 | 34,067 | — | — |
| 2009-03-24 | $88.05 | $175.32 | 43,958 | — | — |
| 2009-03-23 | $89.20 | $177.61 | 35,007 | — | — |
| 2009-03-20 | $84.72 | $168.68 | 35,511 | — | — |
| 2009-03-19 | $89.09 | $177.38 | 22,940 | — | — |
| 2009-03-18 | $90.81 | $180.81 | 32,466 | — | — |
| 2009-03-17 | $84.03 | $167.31 | 30,100 | — | — |
| 2009-03-16 | $82.53 | $164.33 | 45,646 | — | — |
| 2009-03-13 | $80.69 | $160.67 | 42,575 | — | — |
| 2009-03-12 | $81.61 | $162.50 | 59,757 | — | — |
| 2009-03-11 | $63.80 | $127.03 | 18,765 | — | — |
| 2009-03-10 | $64.72 | $128.86 | 15,276 | — | — |
| 2009-03-09 | $56.79 | $113.07 | 13,676 | — | — |
| 2009-03-06 | $59.08 | $117.64 | 21,261 | — | — |
| 2009-03-05 | $60.92 | $121.31 | 15,233 | — | — |
| 2009-03-04 | $64.49 | $128.40 | 11,022 | — | — |
| 2009-03-03 | $64.26 | $127.94 | 17,329 | — | — |
| 2009-03-02 | $69.43 | $138.24 | 15,502 | — | — |
| 2009-02-27 | $70.46 | $140.30 | 11,901 | — | — |
| 2009-02-26 | $69.89 | $139.16 | 9,343 | — | — |
| 2009-02-25 | $73.11 | $145.57 | 12,188 | — | — |
| 2009-02-24 | $74.83 | $149.00 | 14,180 | — | — |
| 2009-02-23 | $69.20 | $137.78 | 18,826 | — | — |
| 2009-02-20 | $72.53 | $144.42 | 20,748 | — | — |
| 2009-02-19 | $75.29 | $149.92 | 19,548 | — | — |
| 2009-02-18 | $75.98 | $151.29 | 17,408 | — | — |
| 2009-02-17 | $77.02 | $153.35 | 10,996 | — | — |
| 2009-02-13 | $78.86 | $157.01 | 9,091 | — | — |
| 2009-02-12 | $78.28 | $155.87 | 9,674 | — | — |
| 2009-02-11 | $75.87 | $151.06 | 8,438 | — | — |
| 2009-02-10 | $77.36 | $154.03 | 17,216 | — | — |
| 2009-02-09 | $77.59 | $154.49 | 8,821 | — | — |
| 2009-02-06 | $77.82 | $154.95 | 23,071 | — | — |
| 2009-02-05 | $74.95 | $149.23 | 14,589 | — | — |
| 2009-02-04 | $71.73 | $142.82 | 14,780 | — | — |
| 2009-02-03 | $68.97 | $137.33 | 14,467 | — | — |
| 2009-02-02 | $70.00 | $139.39 | 13,502 | — | — |
| 2009-01-30 | $65.75 | $130.92 | 17,007 | — | — |
| 2009-01-29 | $69.89 | $139.16 | 18,217 | — | — |
| 2009-01-28 | $71.96 | $143.28 | 27,638 | — | — |
| 2009-01-27 | $66.67 | $132.75 | 10,265 | — | — |
| 2009-01-26 | $65.41 | $130.23 | 12,562 | — | — |
| 2009-01-23 | $62.88 | $125.20 | 10,387 | — | — |
| 2009-01-22 | $62.99 | $125.43 | 6,594 | — | — |
| 2009-01-21 | $62.53 | $124.51 | 14,337 | — | — |
| 2009-01-20 | $59.89 | $119.25 | 9,613 | — | — |
| 2009-01-16 | $65.98 | $131.38 | 17,251 | — | — |
| 2009-01-15 | $63.45 | $126.34 | 18,138 | — | — |
| 2009-01-14 | $59.66 | $118.79 | 21,966 | — | — |
| 2009-01-13 | $68.51 | $136.41 | 20,505 | — | — |
| 2009-01-12 | $70.23 | $139.84 | 16,503 | — | — |
| 2009-01-09 | $72.42 | $144.19 | 26,281 | — | — |
| 2009-01-08 | $79.78 | $158.84 | 7,769 | — | — |
| 2009-01-07 | $76.79 | $152.89 | 19,052 | — | — |
| 2009-01-06 | $80.12 | $159.53 | 17,268 | — | — |
| 2009-01-05 | $77.02 | $153.35 | 22,375 | — | — |
| 2009-01-02 | $70.92 | $141.22 | 18,286 | — | — |