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
- 2001-08-06 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 | $136.60 | $921.82 | 62,040 | — | — |
| 2009-12-30 | $138.55 | $934.98 | 82,980 | — | — |
| 2009-12-29 | $140.55 | $948.48 | 67,660 | — | — |
| 2009-12-28 | $141.45 | $954.55 | 82,560 | — | — |
| 2009-12-24 | $144.60 | $975.81 | 44,740 | — | — |
| 2009-12-23 | $141.70 | $956.24 | 95,460 | — | — |
| 2009-12-22 | $140.70 | $949.49 | 126,660 | — | — |
| 2009-12-21 | $145.40 | $981.21 | 143,740 | — | — |
| 2009-12-18 | $146.85 | $990.99 | 123,420 | — | — |
| 2009-12-17 | $146.10 | $985.93 | 107,120 | — | — |
| 2009-12-16 | $148.80 | $1,004.15 | 263,760 | — | — |
| 2009-12-15 | $142.45 | $961.30 | 119,280 | — | — |
| 2009-12-14 | $142.80 | $963.66 | 174,360 | — | — |
| 2009-12-11 | $140.15 | $945.78 | 224,180 | — | — |
| 2009-12-10 | $135.65 | $915.41 | 129,940 | — | — |
| 2009-12-09 | $133.30 | $899.55 | 200,160 | — | — |
| 2009-12-08 | $136.75 | $922.83 | 117,620 | — | — |
| 2009-12-07 | $137.50 | $927.89 | 140,640 | — | — |
| 2009-12-04 | $142.05 | $958.60 | 155,440 | — | — |
| 2009-12-03 | $142.75 | $958.26 | 189,200 | — | — |
| 2009-12-02 | $141.20 | $947.86 | 225,340 | — | — |
| 2009-12-01 | $139.55 | $936.78 | 232,060 | — | — |
| 2009-11-30 | $135.85 | $911.94 | 178,560 | — | — |
| 2009-11-27 | $133.30 | $894.83 | 115,580 | — | — |
| 2009-11-25 | $134.95 | $905.90 | 104,520 | — | — |
| 2009-11-24 | $133.70 | $897.51 | 141,540 | — | — |
| 2009-11-23 | $132.50 | $889.46 | 150,380 | — | — |
| 2009-11-20 | $133.15 | $893.82 | 124,420 | — | — |
| 2009-11-19 | $136.20 | $914.29 | 160,640 | — | — |
| 2009-11-18 | $140.75 | $944.84 | 395,480 | — | — |
| 2009-11-17 | $135.05 | $906.57 | 168,020 | — | — |
| 2009-11-16 | $138.10 | $927.05 | 384,420 | — | — |
| 2009-11-13 | $130.80 | $878.04 | 279,760 | — | — |
| 2009-11-12 | $127.15 | $853.54 | 383,460 | — | — |
| 2009-11-11 | $120.90 | $811.59 | 162,300 | — | — |
| 2009-11-10 | $118.35 | $794.47 | 89,240 | — | — |
| 2009-11-09 | $120.20 | $806.89 | 108,760 | — | — |
| 2009-11-06 | $117.25 | $787.08 | 124,040 | — | — |
| 2009-11-05 | $120.75 | $810.58 | 102,140 | — | — |
| 2009-11-04 | $118.05 | $792.45 | 139,380 | — | — |
| 2009-11-03 | $116.00 | $778.69 | 115,580 | — | — |
| 2009-11-02 | $115.90 | $778.02 | 134,680 | — | — |
| 2009-10-30 | $116.65 | $783.06 | 221,760 | — | — |
| 2009-10-29 | $123.60 | $829.71 | 278,900 | — | — |
| 2009-10-28 | $113.70 | $763.25 | 283,100 | — | — |
| 2009-10-27 | $118.85 | $797.82 | 152,120 | — | — |
| 2009-10-26 | $123.50 | $829.04 | 188,600 | — | — |
| 2009-10-23 | $127.60 | $856.56 | 144,500 | — | — |
| 2009-10-22 | $132.60 | $890.13 | 160,000 | — | — |
| 2009-10-21 | $129.85 | $871.67 | 220,060 | — | — |
| 2009-10-20 | $133.20 | $894.15 | 199,580 | — | — |
| 2009-10-19 | $135.05 | $906.57 | 220,800 | — | — |
| 2009-10-16 | $135.35 | $908.59 | 271,120 | — | — |
| 2009-10-15 | $130.00 | $872.67 | 284,220 | — | — |
| 2009-10-14 | $125.20 | $840.45 | 155,720 | — | — |
| 2009-10-13 | $121.75 | $817.29 | 90,620 | — | — |
| 2009-10-12 | $123.20 | $827.03 | 127,360 | — | — |
| 2009-10-09 | $121.60 | $816.28 | 119,540 | — | — |
| 2009-10-08 | $123.20 | $827.03 | 238,780 | — | — |
| 2009-10-07 | $116.95 | $785.07 | 160,800 | — | — |
| 2009-10-06 | $119.65 | $803.19 | 342,720 | — | — |
| 2009-10-05 | $112.80 | $757.21 | 96,360 | — | — |
| 2009-10-02 | $109.70 | $736.40 | 138,660 | — | — |
| 2009-10-01 | $110.20 | $739.76 | 207,400 | — | — |
| 2009-09-30 | $116.95 | $785.07 | 108,340 | — | — |
| 2009-09-29 | $116.80 | $784.06 | 87,680 | — | — |
| 2009-09-28 | $115.25 | $773.66 | 96,800 | — | — |
| 2009-09-25 | $114.05 | $765.60 | 132,120 | — | — |
| 2009-09-24 | $115.00 | $771.98 | 226,880 | — | — |
| 2009-09-23 | $119.35 | $801.18 | 414,980 | — | — |
| 2009-09-22 | $121.25 | $813.94 | 186,960 | — | — |
| 2009-09-21 | $115.00 | $771.98 | 118,100 | — | — |
| 2009-09-18 | $119.60 | $802.86 | 195,140 | — | — |
| 2009-09-17 | $115.55 | $775.67 | 197,220 | — | — |
| 2009-09-16 | $117.45 | $788.43 | 264,820 | — | — |
| 2009-09-15 | $110.75 | $743.45 | 128,280 | — | — |
| 2009-09-14 | $110.15 | $739.42 | 125,180 | — | — |
| 2009-09-11 | $110.95 | $744.79 | 97,860 | — | — |
| 2009-09-10 | $110.15 | $739.42 | 180,640 | — | — |
| 2009-09-09 | $108.05 | $725.33 | 147,440 | — | — |
| 2009-09-08 | $109.60 | $727.34 | 156,500 | — | — |
| 2009-09-04 | $110.15 | $730.99 | 102,980 | — | — |
| 2009-09-03 | $107.50 | $713.40 | 146,700 | — | — |
| 2009-09-02 | $105.35 | $699.13 | 168,040 | — | — |
| 2009-09-01 | $106.25 | $705.11 | 313,380 | — | — |
| 2009-08-31 | $111.35 | $738.95 | 269,200 | — | — |
| 2009-08-28 | $116.30 | $771.80 | 335,800 | — | — |
| 2009-08-27 | $121.75 | $807.97 | 151,800 | — | — |
| 2009-08-26 | $123.00 | $816.27 | 94,700 | — | — |
| 2009-08-25 | $124.75 | $827.88 | 287,400 | — | — |
| 2009-08-24 | $120.25 | $798.02 | 127,100 | — | — |
| 2009-08-21 | $119.15 | $790.72 | 125,800 | — | — |
| 2009-08-20 | $116.00 | $769.81 | 77,200 | — | — |
| 2009-08-19 | $114.30 | $758.53 | 98,960 | — | — |
| 2009-08-18 | $112.90 | $749.24 | 84,440 | — | — |
| 2009-08-17 | $111.80 | $741.94 | 138,680 | — | — |
| 2009-08-14 | $118.30 | $785.07 | 82,320 | — | — |
| 2009-08-13 | $120.90 | $802.33 | 111,580 | — | — |
| 2009-08-12 | $119.25 | $791.38 | 129,120 | — | — |
| 2009-08-11 | $113.05 | $750.23 | 106,400 | — | — |
| 2009-08-10 | $117.75 | $781.42 | 148,720 | — | — |
| 2009-08-07 | $119.95 | $796.02 | 129,600 | — | — |
| 2009-08-06 | $119.75 | $794.70 | 166,840 | — | — |
| 2009-08-05 | $120.60 | $800.34 | 163,260 | — | — |
| 2009-08-04 | $118.60 | $787.07 | 209,520 | — | — |
| 2009-08-03 | $120.70 | $801.00 | 299,820 | — | — |
| 2009-07-31 | $114.35 | $758.86 | 205,160 | — | — |
| 2009-07-30 | $113.35 | $752.23 | 214,180 | — | — |
| 2009-07-29 | $110.10 | $730.66 | 148,480 | — | — |
| 2009-07-28 | $111.40 | $739.28 | 147,980 | — | — |
| 2009-07-27 | $114.50 | $759.86 | 164,360 | — | — |
| 2009-07-24 | $110.95 | $736.30 | 210,420 | — | — |
| 2009-07-23 | $109.85 | $729.00 | 239,060 | — | — |
| 2009-07-22 | $105.10 | $697.48 | 147,100 | — | — |
| 2009-07-21 | $107.20 | $711.41 | 205,240 | — | — |
| 2009-07-20 | $110.90 | $735.97 | 156,520 | — | — |
| 2009-07-17 | $107.45 | $713.07 | 100,440 | — | — |
| 2009-07-16 | $110.25 | $731.65 | 136,680 | — | — |
| 2009-07-15 | $110.40 | $732.65 | 272,620 | — | — |
| 2009-07-14 | $103.85 | $689.18 | 121,140 | — | — |
| 2009-07-13 | $103.30 | $685.53 | 130,980 | — | — |
| 2009-07-10 | $103.80 | $688.85 | 240,760 | — | — |
| 2009-07-09 | $99.45 | $659.98 | 248,800 | — | — |
| 2009-07-08 | $102.20 | $678.23 | 293,020 | — | — |
| 2009-07-07 | $106.25 | $705.11 | 202,340 | — | — |
| 2009-07-06 | $109.70 | $728.00 | 280,800 | — | — |
| 2009-07-02 | $116.85 | $775.45 | 158,280 | — | — |
| 2009-07-01 | $121.90 | $808.97 | 167,300 | — | — |
| 2009-06-30 | $121.80 | $808.30 | 201,360 | — | — |
| 2009-06-29 | $123.50 | $819.58 | 228,680 | — | — |
| 2009-06-26 | $125.10 | $830.20 | 276,580 | — | — |
| 2009-06-25 | $124.50 | $826.22 | 232,860 | — | — |
| 2009-06-24 | $124.45 | $825.89 | 269,600 | — | — |
| 2009-06-23 | $121.60 | $806.97 | 246,220 | — | — |
| 2009-06-22 | $120.05 | $796.69 | 268,500 | — | — |
| 2009-06-19 | $133.00 | $882.63 | 372,360 | — | — |
| 2009-06-18 | $126.00 | $836.17 | 125,560 | — | — |
| 2009-06-17 | $125.20 | $830.87 | 148,220 | — | — |
| 2009-06-16 | $127.65 | $847.12 | 210,000 | — | — |
| 2009-06-15 | $130.10 | $863.38 | 212,820 | — | — |
| 2009-06-12 | $137.45 | $912.16 | 209,840 | — | — |
| 2009-06-11 | $142.25 | $944.01 | 305,500 | — | — |
| 2009-06-10 | $141.90 | $941.69 | 760,500 | — | — |
| 2009-06-09 | $128.35 | $851.77 | 519,080 | — | — |
| 2009-06-08 | $118.00 | $783.08 | 309,480 | — | — |
| 2009-06-05 | $115.10 | $763.84 | 263,820 | — | — |
| 2009-06-04 | $117.45 | $771.14 | 189,240 | — | — |
| 2009-06-03 | $112.25 | $737.00 | 249,700 | — | — |
| 2009-06-02 | $118.35 | $777.05 | 244,040 | — | — |
| 2009-06-01 | $120.95 | $794.12 | 311,680 | — | — |
| 2009-05-29 | $116.90 | $767.53 | 312,940 | — | — |
| 2009-05-28 | $118.50 | $778.03 | 526,680 | — | — |
| 2009-05-27 | $114.10 | $749.14 | 392,860 | — | — |
| 2009-05-26 | $108.70 | $713.69 | 185,600 | — | — |
| 2009-05-22 | $106.25 | $697.60 | 204,440 | — | — |
| 2009-05-21 | $107.00 | $702.53 | 357,300 | — | — |
| 2009-05-20 | $112.50 | $738.64 | 432,440 | — | — |
| 2009-05-19 | $110.50 | $725.51 | 179,540 | — | — |
| 2009-05-18 | $109.45 | $718.61 | 279,600 | — | — |
| 2009-05-15 | $105.75 | $694.32 | 226,080 | — | — |
| 2009-05-14 | $107.50 | $705.81 | 216,380 | — | — |
| 2009-05-13 | $105.40 | $692.02 | 288,280 | — | — |
| 2009-05-12 | $112.50 | $738.64 | 220,820 | — | — |
| 2009-05-11 | $114.30 | $750.46 | 380,660 | — | — |
| 2009-05-08 | $124.45 | $817.10 | 298,060 | — | — |
| 2009-05-07 | $118.65 | $779.02 | 360,900 | — | — |
| 2009-05-06 | $123.15 | $808.56 | 366,840 | — | — |
| 2009-05-05 | $118.00 | $774.75 | 672,980 | — | — |
| 2009-05-04 | $129.75 | $851.90 | 555,520 | — | — |
| 2009-05-01 | $115.50 | $758.34 | 699,780 | — | — |
| 2009-04-30 | $100.65 | $660.84 | 417,880 | — | — |
| 2009-04-29 | $95.85 | $629.32 | 479,520 | — | — |
| 2009-04-28 | $89.40 | $586.97 | 394,860 | — | — |
| 2009-04-27 | $85.40 | $560.71 | 357,620 | — | — |
| 2009-04-24 | $92.40 | $606.67 | 177,140 | — | — |
| 2009-04-23 | $89.80 | $589.60 | 233,280 | — | — |
| 2009-04-22 | $91.85 | $603.06 | 261,800 | — | — |
| 2009-04-21 | $91.75 | $602.40 | 291,480 | — | — |
| 2009-04-20 | $86.25 | $566.29 | 269,440 | — | — |
| 2009-04-17 | $94.95 | $623.41 | 247,800 | — | — |
| 2009-04-16 | $89.95 | $590.58 | 101,380 | — | — |
| 2009-04-15 | $87.65 | $575.48 | 130,280 | — | — |
| 2009-04-14 | $88.30 | $579.75 | 143,640 | — | — |
| 2009-04-13 | $86.35 | $566.95 | 220,220 | — | — |
| 2009-04-09 | $90.35 | $593.21 | 158,960 | — | — |
| 2009-04-08 | $88.75 | $582.70 | 103,700 | — | — |
| 2009-04-07 | $88.00 | $577.78 | 119,500 | — | — |
| 2009-04-06 | $93.80 | $615.86 | 144,200 | — | — |
| 2009-04-03 | $93.35 | $612.91 | 196,400 | — | — |
| 2009-04-02 | $91.90 | $603.39 | 122,180 | — | — |
| 2009-04-01 | $87.75 | $576.14 | 107,200 | — | — |
| 2009-03-31 | $86.95 | $570.89 | 116,700 | — | — |
| 2009-03-30 | $87.95 | $577.45 | 156,960 | — | — |
| 2009-03-27 | $96.65 | $634.57 | 117,820 | — | — |
| 2009-03-26 | $99.60 | $653.94 | 197,640 | — | — |
| 2009-03-25 | $100.45 | $659.52 | 109,900 | — | — |
| 2009-03-24 | $99.90 | $655.91 | 153,220 | — | — |
| 2009-03-23 | $102.95 | $675.94 | 194,360 | — | — |
| 2009-03-20 | $93.50 | $613.89 | 180,980 | — | — |
| 2009-03-19 | $96.75 | $635.23 | 264,860 | — | — |
| 2009-03-18 | $86.65 | $568.92 | 176,920 | — | — |
| 2009-03-17 | $88.50 | $581.06 | 115,060 | — | — |
| 2009-03-16 | $84.75 | $556.44 | 129,400 | — | — |
| 2009-03-13 | $87.30 | $573.18 | 116,580 | — | — |
| 2009-03-12 | $87.45 | $574.17 | 215,480 | — | — |
| 2009-03-11 | $84.85 | $557.10 | 156,900 | — | — |
| 2009-03-10 | $87.80 | $576.47 | 133,360 | — | — |
| 2009-03-09 | $83.35 | $547.25 | 235,500 | — | — |
| 2009-03-06 | $83.30 | $538.71 | 191,640 | — | — |
| 2009-03-05 | $84.55 | $546.80 | 204,680 | — | — |
| 2009-03-04 | $93.75 | $606.30 | 363,660 | — | — |
| 2009-03-03 | $82.00 | $530.31 | 321,680 | — | — |
| 2009-03-02 | $87.45 | $565.55 | 413,960 | — | — |
| 2009-02-27 | $101.45 | $656.09 | 319,080 | — | — |
| 2009-02-26 | $104.40 | $675.17 | 309,080 | — | — |
| 2009-02-25 | $116.70 | $754.72 | 151,480 | — | — |
| 2009-02-24 | $117.85 | $762.15 | 225,340 | — | — |
| 2009-02-23 | $111.70 | $722.38 | 199,520 | — | — |
| 2009-02-20 | $120.55 | $779.62 | 203,740 | — | — |
| 2009-02-19 | $121.65 | $786.73 | 175,780 | — | — |
| 2009-02-18 | $122.65 | $793.20 | 272,440 | — | — |
| 2009-02-17 | $127.70 | $825.86 | 202,800 | — | — |
| 2009-02-13 | $137.00 | $886.00 | 132,420 | — | — |
| 2009-02-12 | $139.45 | $901.84 | 120,760 | — | — |
| 2009-02-11 | $139.25 | $900.55 | 139,400 | — | — |
| 2009-02-10 | $140.30 | $907.34 | 138,840 | — | — |
| 2009-02-09 | $145.55 | $941.29 | 104,520 | — | — |
| 2009-02-06 | $142.75 | $923.19 | 110,860 | — | — |
| 2009-02-05 | $140.45 | $908.31 | 143,520 | — | — |
| 2009-02-04 | $140.00 | $905.40 | 116,140 | — | — |
| 2009-02-03 | $140.25 | $907.02 | 104,600 | — | — |
| 2009-02-02 | $140.00 | $905.40 | 118,660 | — | — |
| 2009-01-30 | $142.55 | $921.89 | 100,720 | — | — |
| 2009-01-29 | $145.75 | $942.59 | 122,260 | — | — |
| 2009-01-28 | $149.95 | $969.75 | 228,360 | — | — |
| 2009-01-27 | $140.75 | $910.25 | 108,040 | — | — |
| 2009-01-26 | $138.25 | $894.08 | 114,440 | — | — |
| 2009-01-23 | $140.55 | $908.96 | 160,340 | — | — |
| 2009-01-22 | $139.50 | $902.17 | 278,320 | — | — |
| 2009-01-21 | $150.65 | $974.28 | 252,880 | — | — |
| 2009-01-20 | $147.05 | $950.99 | 121,760 | — | — |
| 2009-01-16 | $157.45 | $1,018.25 | 166,000 | — | — |
| 2009-01-15 | $153.60 | $993.35 | 204,840 | — | — |
| 2009-01-14 | $148.70 | $961.67 | 184,740 | — | — |
| 2009-01-13 | $149.55 | $967.16 | 131,100 | — | — |
| 2009-01-12 | $151.75 | $981.39 | 127,380 | — | — |
| 2009-01-09 | $154.45 | $998.85 | 127,220 | — | — |
| 2009-01-08 | $158.50 | $1,025.04 | 184,140 | — | — |
| 2009-01-07 | $154.50 | $999.18 | 218,720 | — | — |
| 2009-01-06 | $165.20 | $1,068.37 | 322,000 | — | — |
| 2009-01-05 | $158.10 | $1,022.46 | 220,480 | — | — |
| 2009-01-02 | $155.10 | $1,003.06 | 232,660 | — | — |