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
- 2006-11-17 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 | $135.40 | $135.40 | 795,400 | — | — |
| 2009-12-30 | $136.79 | $136.79 | 994,800 | — | — |
| 2009-12-29 | $135.54 | $135.54 | 870,400 | — | — |
| 2009-12-28 | $134.83 | $134.83 | 849,800 | — | — |
| 2009-12-24 | $133.80 | $133.80 | 583,700 | — | — |
| 2009-12-23 | $132.58 | $132.58 | 1,967,400 | — | — |
| 2009-12-22 | $135.50 | $135.50 | 1,640,300 | — | — |
| 2009-12-21 | $136.99 | $136.99 | 1,945,000 | — | — |
| 2009-12-18 | $135.67 | $135.67 | 2,671,800 | — | — |
| 2009-12-17 | $135.73 | $135.73 | 3,769,600 | — | — |
| 2009-12-16 | $136.74 | $136.74 | 3,793,800 | — | — |
| 2009-12-15 | $138.99 | $138.99 | 3,215,900 | — | — |
| 2009-12-14 | $138.65 | $138.65 | 3,491,100 | — | — |
| 2009-12-11 | $133.10 | $133.10 | 1,601,500 | — | — |
| 2009-12-10 | $132.94 | $132.94 | 1,750,600 | — | — |
| 2009-12-09 | $135.36 | $135.36 | 2,169,700 | — | — |
| 2009-12-08 | $133.54 | $133.54 | 2,330,600 | — | — |
| 2009-12-07 | $135.18 | $135.18 | 3,331,300 | — | — |
| 2009-12-04 | $129.62 | $129.62 | 3,730,400 | — | — |
| 2009-12-03 | $128.12 | $128.12 | 5,304,900 | — | — |
| 2009-12-02 | $121.71 | $121.71 | 1,101,700 | — | — |
| 2009-12-01 | $122.02 | $122.02 | 2,125,000 | — | — |
| 2009-11-30 | $119.11 | $119.11 | 1,599,500 | — | — |
| 2009-11-27 | $120.30 | $120.30 | 1,081,400 | — | — |
| 2009-11-25 | $120.97 | $120.97 | 1,245,600 | — | — |
| 2009-11-24 | $119.25 | $119.25 | 1,474,300 | — | — |
| 2009-11-23 | $121.42 | $121.42 | 1,593,600 | — | — |
| 2009-11-20 | $121.18 | $121.18 | 1,654,900 | — | — |
| 2009-11-19 | $121.13 | $121.13 | 2,047,400 | — | — |
| 2009-11-18 | $124.67 | $124.67 | 2,839,600 | — | — |
| 2009-11-17 | $123.99 | $123.99 | 2,349,400 | — | — |
| 2009-11-16 | $123.41 | $123.41 | 3,166,800 | — | — |
| 2009-11-13 | $118.30 | $118.30 | 2,860,500 | — | — |
| 2009-11-12 | $115.37 | $115.37 | 3,761,400 | — | — |
| 2009-11-11 | $119.85 | $119.85 | 2,032,900 | — | — |
| 2009-11-10 | $119.90 | $119.90 | 2,281,900 | — | — |
| 2009-11-09 | $119.50 | $119.50 | 2,789,000 | — | — |
| 2009-11-06 | $117.93 | $117.93 | 2,949,100 | — | — |
| 2009-11-05 | $120.76 | $120.76 | 2,836,900 | — | — |
| 2009-11-04 | $121.59 | $121.59 | 2,745,500 | — | — |
| 2009-11-03 | $124.51 | $124.51 | 2,608,700 | — | — |
| 2009-11-02 | $121.70 | $121.70 | 3,001,900 | — | — |
| 2009-10-30 | $121.93 | $121.93 | 5,590,700 | — | — |
| 2009-10-29 | $126.47 | $126.47 | 12,498,800 | — | — |
| 2009-10-28 | $151.58 | $151.58 | 5,374,200 | — | — |
| 2009-10-27 | $150.22 | $150.22 | 2,099,600 | — | — |
| 2009-10-26 | $154.87 | $154.87 | 2,549,500 | — | — |
| 2009-10-23 | $152.39 | $152.39 | 1,974,800 | — | — |
| 2009-10-22 | $156.08 | $156.08 | 2,313,100 | — | — |
| 2009-10-21 | $153.94 | $153.94 | 1,909,200 | — | — |
| 2009-10-20 | $155.02 | $155.02 | 2,849,600 | — | — |
| 2009-10-19 | $152.19 | $152.19 | 3,608,100 | — | — |
| 2009-10-16 | $147.54 | $147.54 | 4,176,500 | — | — |
| 2009-10-15 | $152.76 | $152.76 | 13,439,500 | — | — |
| 2009-10-14 | $154.32 | $154.32 | 6,983,200 | — | — |
| 2009-10-13 | $154.32 | $154.32 | 2,838,800 | — | — |
| 2009-10-12 | $160.00 | $160.00 | 2,633,400 | — | — |
| 2009-10-09 | $156.69 | $156.69 | 1,744,200 | — | — |
| 2009-10-08 | $156.73 | $156.73 | 2,582,000 | — | — |
| 2009-10-07 | $154.84 | $154.84 | 2,104,400 | — | — |
| 2009-10-06 | $150.65 | $150.65 | 2,371,500 | — | — |
| 2009-10-05 | $148.58 | $148.58 | 2,248,700 | — | — |
| 2009-10-02 | $150.00 | $150.00 | 4,430,700 | — | — |
| 2009-10-01 | $143.76 | $143.76 | 3,387,900 | — | — |
| 2009-09-30 | $152.86 | $152.86 | 3,198,900 | — | — |
| 2009-09-29 | $152.05 | $152.05 | 2,565,800 | — | — |
| 2009-09-28 | $148.08 | $148.08 | 2,992,900 | — | — |
| 2009-09-25 | $152.87 | $152.87 | 2,375,300 | — | — |
| 2009-09-24 | $150.62 | $150.62 | 2,595,800 | — | — |
| 2009-09-23 | $152.71 | $152.71 | 2,899,900 | — | — |
| 2009-09-22 | $156.30 | $156.30 | 2,701,700 | — | — |
| 2009-09-21 | $157.25 | $157.25 | 2,077,200 | — | — |
| 2009-09-18 | $156.15 | $156.15 | 3,061,600 | — | — |
| 2009-09-17 | $151.08 | $151.08 | 4,314,100 | — | — |
| 2009-09-16 | $146.99 | $146.99 | 4,242,200 | — | — |
| 2009-09-15 | $140.10 | $140.10 | 4,417,900 | — | — |
| 2009-09-14 | $133.09 | $133.09 | 3,312,600 | — | — |
| 2009-09-11 | $136.75 | $136.75 | 3,445,700 | — | — |
| 2009-09-10 | $140.15 | $140.15 | 3,321,400 | — | — |
| 2009-09-09 | $136.61 | $136.61 | 8,004,700 | — | — |
| 2009-09-08 | $134.41 | $134.41 | 7,208,900 | — | — |
| 2009-09-04 | $121.47 | $121.47 | 1,774,700 | — | — |
| 2009-09-03 | $119.94 | $119.94 | 2,378,300 | — | — |
| 2009-09-02 | $118.32 | $118.32 | 3,661,600 | — | — |
| 2009-09-01 | $114.98 | $114.98 | 3,884,600 | — | — |
| 2009-08-31 | $121.58 | $121.58 | 2,741,300 | — | — |
| 2009-08-28 | $124.21 | $124.21 | 2,181,700 | — | — |
| 2009-08-27 | $125.88 | $125.88 | 4,040,200 | — | — |
| 2009-08-26 | $126.75 | $126.75 | 3,452,200 | — | — |
| 2009-08-25 | $128.18 | $128.18 | 4,591,100 | — | — |
| 2009-08-24 | $124.08 | $124.08 | 6,066,500 | — | — |
| 2009-08-21 | $121.54 | $121.54 | 7,197,200 | — | — |
| 2009-08-20 | $130.42 | $130.42 | 3,492,300 | — | — |
| 2009-08-19 | $131.43 | $131.43 | 5,025,800 | — | — |
| 2009-08-18 | $133.12 | $133.12 | 3,536,200 | — | — |
| 2009-08-17 | $134.43 | $134.43 | 3,598,800 | — | — |
| 2009-08-14 | $141.78 | $141.78 | 2,635,600 | — | — |
| 2009-08-13 | $144.76 | $144.76 | 2,851,700 | — | — |
| 2009-08-12 | $144.99 | $144.99 | 2,026,000 | — | — |
| 2009-08-11 | $146.53 | $146.53 | 2,010,600 | — | — |
| 2009-08-10 | $147.34 | $147.34 | 1,950,900 | — | — |
| 2009-08-07 | $146.47 | $146.47 | 2,705,400 | — | — |
| 2009-08-06 | $142.76 | $142.76 | 3,888,200 | — | — |
| 2009-08-05 | $149.54 | $149.54 | 3,044,000 | — | — |
| 2009-08-04 | $147.98 | $147.98 | 4,636,400 | — | — |
| 2009-08-03 | $155.58 | $155.58 | 3,897,200 | — | — |
| 2009-07-31 | $154.39 | $154.39 | 9,400,600 | — | — |
| 2009-07-30 | $173.55 | $173.55 | 6,316,700 | — | — |
| 2009-07-29 | $167.99 | $167.99 | 3,121,600 | — | — |
| 2009-07-28 | $167.90 | $167.90 | 2,560,800 | — | — |
| 2009-07-27 | $171.50 | $171.50 | 2,945,500 | — | — |
| 2009-07-24 | $169.43 | $169.43 | 4,784,200 | — | — |
| 2009-07-23 | $157.78 | $157.78 | 3,094,000 | — | — |
| 2009-07-22 | $151.36 | $151.36 | 2,912,100 | — | — |
| 2009-07-21 | $155.40 | $155.40 | 4,282,000 | — | — |
| 2009-07-20 | $146.64 | $146.64 | 1,996,600 | — | — |
| 2009-07-17 | $144.55 | $144.55 | 2,676,100 | — | — |
| 2009-07-16 | $145.18 | $145.18 | 2,945,500 | — | — |
| 2009-07-15 | $148.61 | $148.61 | 3,576,700 | — | — |
| 2009-07-14 | $141.54 | $141.54 | 2,949,700 | — | — |
| 2009-07-13 | $145.79 | $145.79 | 2,641,900 | — | — |
| 2009-07-10 | $143.10 | $143.10 | 2,011,200 | — | — |
| 2009-07-09 | $146.11 | $146.11 | 3,542,800 | — | — |
| 2009-07-08 | $149.58 | $149.58 | 3,727,000 | — | — |
| 2009-07-07 | $144.74 | $144.74 | 3,085,200 | — | — |
| 2009-07-06 | $149.60 | $149.60 | 3,955,800 | — | — |
| 2009-07-02 | $154.20 | $154.20 | 3,340,000 | — | — |
| 2009-07-01 | $155.29 | $155.29 | 4,672,500 | — | — |
| 2009-06-30 | $162.20 | $162.20 | 3,472,700 | — | — |
| 2009-06-29 | $157.20 | $157.20 | 2,947,600 | — | — |
| 2009-06-26 | $160.72 | $160.72 | 3,526,000 | — | — |
| 2009-06-25 | $159.48 | $159.48 | 6,656,400 | — | — |
| 2009-06-24 | $171.19 | $171.19 | 4,981,200 | — | — |
| 2009-06-23 | $164.42 | $164.42 | 3,562,500 | — | — |
| 2009-06-22 | $162.30 | $162.30 | 3,312,000 | — | — |
| 2009-06-19 | $173.46 | $173.46 | 2,466,000 | — | — |
| 2009-06-18 | $170.25 | $170.25 | 2,237,200 | — | — |
| 2009-06-17 | $168.31 | $168.31 | 3,423,000 | — | — |
| 2009-06-16 | $172.04 | $172.04 | 3,102,700 | — | — |
| 2009-06-15 | $178.98 | $178.98 | 1,868,400 | — | — |
| 2009-06-12 | $183.80 | $183.80 | 1,900,600 | — | — |
| 2009-06-11 | $184.10 | $184.10 | 2,338,000 | — | — |
| 2009-06-10 | $186.75 | $186.75 | 3,440,500 | — | — |
| 2009-06-09 | $182.88 | $182.88 | 2,519,800 | — | — |
| 2009-06-08 | $183.97 | $183.97 | 3,124,800 | — | — |
| 2009-06-05 | $182.10 | $182.10 | 2,345,400 | — | — |
| 2009-06-04 | $184.25 | $184.25 | 2,820,600 | — | — |
| 2009-06-03 | $178.51 | $178.51 | 3,124,600 | — | — |
| 2009-06-02 | $184.50 | $184.50 | 2,686,500 | — | — |
| 2009-06-01 | $189.06 | $189.06 | 3,596,200 | — | — |
| 2009-05-29 | $190.29 | $190.29 | 2,962,100 | — | — |
| 2009-05-28 | $183.75 | $183.75 | 2,838,400 | — | — |
| 2009-05-27 | $180.69 | $180.69 | 3,723,000 | — | — |
| 2009-05-26 | $179.51 | $179.51 | 6,118,100 | — | — |
| 2009-05-22 | $191.72 | $191.72 | 1,970,400 | — | — |
| 2009-05-21 | $193.20 | $193.20 | 2,838,400 | — | — |
| 2009-05-20 | $202.40 | $202.40 | 6,070,500 | — | — |
| 2009-05-19 | $189.70 | $189.70 | 3,593,000 | — | — |
| 2009-05-18 | $184.90 | $184.90 | 2,505,100 | — | — |
| 2009-05-15 | $177.43 | $177.43 | 2,186,600 | — | — |
| 2009-05-14 | $180.43 | $180.43 | 2,833,400 | — | — |
| 2009-05-13 | $179.50 | $179.50 | 3,530,900 | — | — |
| 2009-05-12 | $190.65 | $190.65 | 2,380,800 | — | — |
| 2009-05-11 | $193.63 | $193.63 | 3,176,100 | — | — |
| 2009-05-08 | $191.05 | $191.05 | 2,665,600 | — | — |
| 2009-05-07 | $195.05 | $195.05 | 3,830,500 | — | — |
| 2009-05-06 | $199.10 | $199.10 | 3,379,400 | — | — |
| 2009-05-05 | $192.21 | $192.21 | 2,871,800 | — | — |
| 2009-05-04 | $193.64 | $193.64 | 4,763,900 | — | — |
| 2009-05-01 | $180.89 | $180.89 | 5,603,100 | — | — |
| 2009-04-30 | $187.29 | $187.29 | 11,742,100 | — | — |
| 2009-04-29 | $151.67 | $151.67 | 5,545,700 | — | — |
| 2009-04-28 | $146.66 | $146.66 | 3,244,700 | — | — |
| 2009-04-27 | $152.00 | $152.00 | 2,971,900 | — | — |
| 2009-04-24 | $147.46 | $147.46 | 2,723,100 | — | — |
| 2009-04-23 | $143.50 | $143.50 | 2,563,300 | — | — |
| 2009-04-22 | $145.87 | $145.87 | 3,063,300 | — | — |
| 2009-04-21 | $140.14 | $140.14 | 1,761,300 | — | — |
| 2009-04-20 | $138.48 | $138.48 | 2,119,100 | — | — |
| 2009-04-17 | $143.80 | $143.80 | 2,204,600 | — | — |
| 2009-04-16 | $146.93 | $146.93 | 2,263,300 | — | — |
| 2009-04-15 | $149.25 | $149.25 | 2,557,500 | — | — |
| 2009-04-14 | $148.10 | $148.10 | 3,610,600 | — | — |
| 2009-04-13 | $144.10 | $144.10 | 2,525,400 | — | — |
| 2009-04-09 | $142.05 | $142.05 | 3,133,300 | — | — |
| 2009-04-08 | $135.69 | $135.69 | 2,398,000 | — | — |
| 2009-04-07 | $133.12 | $133.12 | 2,440,600 | — | — |
| 2009-04-06 | $138.16 | $138.16 | 3,450,600 | — | — |
| 2009-04-03 | $134.38 | $134.38 | 3,927,700 | — | — |
| 2009-04-02 | $138.02 | $138.02 | 3,423,500 | — | — |
| 2009-04-01 | $135.50 | $135.50 | 3,146,500 | — | — |
| 2009-03-31 | $132.70 | $132.70 | 5,567,300 | — | — |
| 2009-03-30 | $136.76 | $136.76 | 3,927,000 | — | — |
| 2009-03-27 | $147.36 | $147.36 | 4,749,800 | — | — |
| 2009-03-26 | $150.39 | $150.39 | 9,169,200 | — | — |
| 2009-03-25 | $133.98 | $133.98 | 3,329,800 | — | — |
| 2009-03-24 | $128.80 | $128.80 | 3,042,100 | — | — |
| 2009-03-23 | $131.02 | $131.02 | 3,868,900 | — | — |
| 2009-03-20 | $120.37 | $120.37 | 3,284,400 | — | — |
| 2009-03-19 | $124.80 | $124.80 | 4,030,900 | — | — |
| 2009-03-18 | $118.64 | $118.64 | 4,539,700 | — | — |
| 2009-03-17 | $115.96 | $115.96 | 6,033,300 | — | — |
| 2009-03-16 | $124.86 | $124.86 | 3,302,400 | — | — |
| 2009-03-13 | $129.55 | $129.55 | 4,324,800 | — | — |
| 2009-03-12 | $126.50 | $126.50 | 4,837,700 | — | — |
| 2009-03-11 | $119.48 | $119.48 | 6,103,300 | — | — |
| 2009-03-10 | $120.24 | $120.24 | 5,735,600 | — | — |
| 2009-03-09 | $108.36 | $108.36 | 2,148,700 | — | — |
| 2009-03-06 | $108.49 | $108.49 | 3,006,400 | — | — |
| 2009-03-05 | $109.79 | $109.79 | 4,484,000 | — | — |
| 2009-03-04 | $113.25 | $113.25 | 4,873,500 | — | — |
| 2009-03-03 | $110.44 | $110.44 | 6,028,800 | — | — |
| 2009-03-02 | $103.97 | $103.97 | 5,156,500 | — | — |
| 2009-02-27 | $105.74 | $105.74 | 4,859,600 | — | — |
| 2009-02-26 | $105.00 | $105.00 | 7,793,500 | — | — |
| 2009-02-25 | $107.65 | $107.65 | 14,161,400 | — | — |
| 2009-02-24 | $137.68 | $137.68 | 6,269,200 | — | — |
| 2009-02-23 | $124.84 | $124.84 | 3,545,700 | — | — |
| 2009-02-20 | $134.01 | $134.01 | 4,587,800 | — | — |
| 2009-02-19 | $131.30 | $131.30 | 3,494,800 | — | — |
| 2009-02-18 | $129.22 | $129.22 | 3,912,300 | — | — |
| 2009-02-17 | $133.63 | $133.63 | 4,379,200 | — | — |
| 2009-02-13 | $144.45 | $144.45 | 2,396,000 | — | — |
| 2009-02-12 | $145.60 | $145.60 | 3,462,300 | — | — |
| 2009-02-11 | $146.86 | $146.86 | 3,403,900 | — | — |
| 2009-02-10 | $145.23 | $145.23 | 3,984,000 | — | — |
| 2009-02-09 | $148.94 | $148.94 | 2,546,900 | — | — |
| 2009-02-06 | $146.30 | $146.30 | 3,268,200 | — | — |
| 2009-02-05 | $149.79 | $149.79 | 3,956,600 | — | — |
| 2009-02-04 | $144.91 | $144.91 | 3,495,200 | — | — |
| 2009-02-03 | $140.46 | $140.46 | 3,023,500 | — | — |
| 2009-02-02 | $138.27 | $138.27 | 3,246,600 | — | — |
| 2009-01-30 | $142.80 | $142.80 | 4,629,400 | — | — |
| 2009-01-29 | $136.89 | $136.89 | 3,351,000 | — | — |
| 2009-01-28 | $145.88 | $145.88 | 2,942,300 | — | — |
| 2009-01-27 | $141.08 | $141.08 | 2,882,100 | — | — |
| 2009-01-26 | $139.05 | $139.05 | 3,153,000 | — | — |
| 2009-01-23 | $137.51 | $137.51 | 3,473,500 | — | — |
| 2009-01-22 | $137.30 | $137.30 | 3,182,400 | — | — |
| 2009-01-21 | $141.42 | $141.42 | 3,624,800 | — | — |
| 2009-01-20 | $137.76 | $137.76 | 3,542,300 | — | — |
| 2009-01-16 | $145.42 | $145.42 | 4,817,000 | — | — |
| 2009-01-15 | $142.58 | $142.58 | 4,260,200 | — | — |
| 2009-01-14 | $133.38 | $133.38 | 4,555,500 | — | — |
| 2009-01-13 | $141.10 | $141.10 | 5,164,700 | — | — |
| 2009-01-12 | $149.93 | $149.93 | 4,018,800 | — | — |
| 2009-01-09 | $162.54 | $162.54 | 4,754,100 | — | — |
| 2009-01-08 | $155.36 | $155.36 | 3,878,800 | — | — |
| 2009-01-07 | $148.50 | $148.50 | 3,649,500 | — | — |
| 2009-01-06 | $153.71 | $153.71 | 4,678,500 | — | — |
| 2009-01-05 | $157.80 | $157.80 | 5,865,300 | — | — |
| 2009-01-02 | $151.50 | $151.50 | 3,935,700 | — | — |