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
- 2004-11-18 to 2026-09-03
- 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 | $107.31 | $107.31 | 9,124,700 | — | — |
| 2009-12-30 | $106.93 | $106.93 | 9,399,600 | — | — |
| 2009-12-29 | $107.47 | $107.47 | 11,043,700 | — | — |
| 2009-12-28 | $108.55 | $108.55 | 9,637,500 | — | — |
| 2009-12-24 | $108.36 | $108.36 | 7,991,600 | — | — |
| 2009-12-23 | $106.55 | $106.55 | 16,941,900 | — | — |
| 2009-12-22 | $106.17 | $106.17 | 28,702,900 | — | — |
| 2009-12-21 | $106.95 | $106.95 | 23,314,200 | — | — |
| 2009-12-18 | $108.95 | $108.95 | 25,591,700 | — | — |
| 2009-12-17 | $107.34 | $107.34 | 35,016,800 | — | — |
| 2009-12-16 | $111.59 | $111.59 | 22,850,300 | — | — |
| 2009-12-15 | $110.21 | $110.21 | 20,059,500 | — | — |
| 2009-12-14 | $110.24 | $110.24 | 16,339,100 | — | — |
| 2009-12-11 | $109.32 | $109.32 | 28,983,100 | — | — |
| 2009-12-10 | $110.82 | $110.82 | 20,531,800 | — | — |
| 2009-12-09 | $110.84 | $110.84 | 37,125,900 | — | — |
| 2009-12-08 | $110.95 | $110.95 | 37,655,000 | — | — |
| 2009-12-07 | $113.11 | $113.11 | 42,538,700 | — | — |
| 2009-12-04 | $113.75 | $113.75 | 79,182,600 | — | — |
| 2009-12-03 | $118.70 | $118.70 | 28,864,000 | — | — |
| 2009-12-02 | $119.18 | $119.18 | 31,109,300 | — | — |
| 2009-12-01 | $117.38 | $117.38 | 27,721,300 | — | — |
| 2009-11-30 | $115.64 | $115.64 | 16,421,000 | — | — |
| 2009-11-27 | $115.06 | $115.06 | 21,234,400 | — | — |
| 2009-11-25 | $116.62 | $116.62 | 24,569,900 | — | — |
| 2009-11-24 | $114.73 | $114.73 | 22,618,000 | — | — |
| 2009-11-23 | $114.29 | $114.29 | 24,457,700 | — | — |
| 2009-11-20 | $112.94 | $112.94 | 17,302,500 | — | — |
| 2009-11-19 | $112.30 | $112.30 | 21,249,900 | — | — |
| 2009-11-18 | $112.25 | $112.25 | 22,336,900 | — | — |
| 2009-11-17 | $111.97 | $111.97 | 19,831,100 | — | — |
| 2009-11-16 | $111.63 | $111.63 | 25,002,300 | — | — |
| 2009-11-13 | $109.74 | $109.74 | 17,246,000 | — | — |
| 2009-11-12 | $108.21 | $108.21 | 17,859,900 | — | — |
| 2009-11-11 | $109.60 | $109.60 | 17,670,800 | — | — |
| 2009-11-10 | $108.39 | $108.39 | 15,973,300 | — | — |
| 2009-11-09 | $108.19 | $108.19 | 18,444,800 | — | — |
| 2009-11-06 | $107.43 | $107.43 | 14,789,000 | — | — |
| 2009-11-05 | $106.98 | $106.98 | 10,189,000 | — | — |
| 2009-11-04 | $107.10 | $107.10 | 27,197,500 | — | — |
| 2009-11-03 | $106.46 | $106.46 | 33,610,400 | — | — |
| 2009-11-02 | $103.95 | $103.95 | 15,440,900 | — | — |
| 2009-10-30 | $102.53 | $102.53 | 15,244,500 | — | — |
| 2009-10-29 | $102.69 | $102.69 | 15,322,600 | — | — |
| 2009-10-28 | $100.73 | $100.73 | 19,344,900 | — | — |
| 2009-10-27 | $101.85 | $101.85 | 18,398,400 | — | — |
| 2009-10-26 | $101.86 | $101.86 | 21,519,400 | — | — |
| 2009-10-23 | $103.49 | $103.49 | 11,423,000 | — | — |
| 2009-10-22 | $103.92 | $103.92 | 11,575,600 | — | — |
| 2009-10-21 | $103.75 | $103.75 | 16,004,800 | — | — |
| 2009-10-20 | $103.42 | $103.42 | 18,250,000 | — | — |
| 2009-10-19 | $104.23 | $104.23 | 13,936,600 | — | — |
| 2009-10-16 | $103.18 | $103.18 | 14,320,600 | — | — |
| 2009-10-15 | $102.86 | $102.86 | 15,781,300 | — | — |
| 2009-10-14 | $104.18 | $104.18 | 17,871,100 | — | — |
| 2009-10-13 | $104.26 | $104.26 | 17,358,800 | — | — |
| 2009-10-12 | $103.56 | $103.56 | 9,179,000 | — | — |
| 2009-10-09 | $102.84 | $102.84 | 15,177,500 | — | — |
| 2009-10-08 | $103.64 | $103.64 | 24,250,200 | — | — |
| 2009-10-07 | $102.36 | $102.36 | 16,194,200 | — | — |
| 2009-10-06 | $102.28 | $102.28 | 33,537,500 | — | — |
| 2009-10-05 | $99.82 | $99.82 | 11,709,400 | — | — |
| 2009-10-02 | $98.37 | $98.37 | 10,475,800 | — | — |
| 2009-10-01 | $97.89 | $97.89 | 11,049,400 | — | — |
| 2009-09-30 | $98.85 | $98.85 | 18,664,200 | — | — |
| 2009-09-29 | $97.43 | $97.43 | 9,262,100 | — | — |
| 2009-09-28 | $97.05 | $97.05 | 7,791,200 | — | — |
| 2009-09-25 | $97.00 | $97.00 | 10,724,500 | — | — |
| 2009-09-24 | $97.55 | $97.55 | 23,350,200 | — | — |
| 2009-09-23 | $98.83 | $98.83 | 14,688,000 | — | — |
| 2009-09-22 | $99.67 | $99.67 | 10,879,500 | — | — |
| 2009-09-21 | $98.36 | $98.36 | 11,113,200 | — | — |
| 2009-09-18 | $98.67 | $98.67 | 13,937,800 | — | — |
| 2009-09-17 | $99.34 | $99.34 | 12,493,600 | — | — |
| 2009-09-16 | $99.91 | $99.91 | 16,588,200 | — | — |
| 2009-09-15 | $98.90 | $98.90 | 16,247,000 | — | — |
| 2009-09-14 | $97.96 | $97.96 | 9,631,500 | — | — |
| 2009-09-11 | $98.78 | $98.78 | 19,499,400 | — | — |
| 2009-09-10 | $97.70 | $97.70 | 12,249,000 | — | — |
| 2009-09-09 | $97.08 | $97.08 | 20,439,900 | — | — |
| 2009-09-08 | $97.43 | $97.43 | 22,938,800 | — | — |
| 2009-09-04 | $97.53 | $97.53 | 14,911,000 | — | — |
| 2009-09-03 | $97.46 | $97.46 | 26,443,600 | — | — |
| 2009-09-02 | $96.19 | $96.19 | 27,673,700 | — | — |
| 2009-09-01 | $93.90 | $93.90 | 8,002,400 | — | — |
| 2009-08-31 | $93.40 | $93.40 | 4,952,900 | — | — |
| 2009-08-28 | $93.87 | $93.87 | 6,757,700 | — | — |
| 2009-08-27 | $93.19 | $93.19 | 6,870,300 | — | — |
| 2009-08-26 | $92.79 | $92.79 | 5,224,300 | — | — |
| 2009-08-25 | $92.76 | $92.76 | 8,280,500 | — | — |
| 2009-08-24 | $92.34 | $92.34 | 8,548,000 | — | — |
| 2009-08-21 | $93.65 | $93.65 | 7,285,300 | — | — |
| 2009-08-20 | $92.27 | $92.27 | 3,973,000 | — | — |
| 2009-08-19 | $92.53 | $92.53 | 7,119,800 | — | — |
| 2009-08-18 | $92.06 | $92.06 | 4,354,600 | — | — |
| 2009-08-17 | $91.61 | $91.61 | 6,830,800 | — | — |
| 2009-08-14 | $93.00 | $93.00 | 6,189,400 | — | — |
| 2009-08-13 | $93.72 | $93.72 | 6,756,000 | — | — |
| 2009-08-12 | $92.95 | $92.95 | 7,906,400 | — | — |
| 2009-08-11 | $92.79 | $92.79 | 5,029,900 | — | — |
| 2009-08-10 | $92.93 | $92.93 | 6,420,500 | — | — |
| 2009-08-07 | $93.75 | $93.75 | 8,042,000 | — | — |
| 2009-08-06 | $94.60 | $94.60 | 13,661,000 | — | — |
| 2009-08-05 | $94.78 | $94.78 | 8,987,000 | — | — |
| 2009-08-04 | $94.68 | $94.68 | 11,548,600 | — | — |
| 2009-08-03 | $93.87 | $93.87 | 10,007,600 | — | — |
| 2009-07-31 | $93.35 | $93.35 | 14,385,900 | — | — |
| 2009-07-30 | $91.62 | $91.62 | 6,246,700 | — | — |
| 2009-07-29 | $91.20 | $91.20 | 9,676,100 | — | — |
| 2009-07-28 | $92.11 | $92.11 | 10,881,200 | — | — |
| 2009-07-27 | $93.71 | $93.71 | 5,167,300 | — | — |
| 2009-07-24 | $93.41 | $93.41 | 4,734,000 | — | — |
| 2009-07-23 | $93.26 | $93.26 | 9,763,900 | — | — |
| 2009-07-22 | $93.44 | $93.44 | 10,241,300 | — | — |
| 2009-07-21 | $93.13 | $93.13 | 9,343,800 | — | — |
| 2009-07-20 | $93.28 | $93.28 | 13,172,100 | — | — |
| 2009-07-17 | $91.93 | $91.93 | 8,748,400 | — | — |
| 2009-07-16 | $91.98 | $91.98 | 4,604,600 | — | — |
| 2009-07-15 | $92.24 | $92.24 | 9,863,800 | — | — |
| 2009-07-14 | $90.81 | $90.81 | 5,720,900 | — | — |
| 2009-07-13 | $90.19 | $90.19 | 8,809,500 | — | — |
| 2009-07-10 | $89.58 | $89.58 | 5,040,100 | — | — |
| 2009-07-09 | $89.51 | $89.51 | 13,688,100 | — | — |
| 2009-07-08 | $89.27 | $89.27 | 21,958,200 | — | — |
| 2009-07-07 | $90.71 | $90.71 | 7,690,200 | — | — |
| 2009-07-06 | $90.76 | $90.76 | 6,286,200 | — | — |
| 2009-07-02 | $91.25 | $91.25 | 7,365,200 | — | — |
| 2009-07-01 | $92.39 | $92.39 | 10,743,200 | — | — |
| 2009-06-30 | $91.18 | $91.18 | 24,189,500 | — | — |
| 2009-06-29 | $92.04 | $92.04 | 6,528,700 | — | — |
| 2009-06-26 | $92.29 | $92.29 | 10,418,500 | — | — |
| 2009-06-25 | $92.31 | $92.31 | 11,444,800 | — | — |
| 2009-06-24 | $91.45 | $91.45 | 12,113,800 | — | — |
| 2009-06-23 | $90.92 | $90.92 | 11,958,500 | — | — |
| 2009-06-22 | $90.54 | $90.54 | 12,956,300 | — | — |
| 2009-06-19 | $91.90 | $91.90 | 11,812,300 | — | — |
| 2009-06-18 | $91.61 | $91.61 | 16,239,200 | — | — |
| 2009-06-17 | $92.35 | $92.35 | 12,130,100 | — | — |
| 2009-06-16 | $91.93 | $91.93 | 9,834,200 | — | — |
| 2009-06-15 | $91.10 | $91.10 | 13,116,700 | — | — |
| 2009-06-12 | $92.17 | $92.17 | 13,809,400 | — | — |
| 2009-06-11 | $93.70 | $93.70 | 14,777,600 | — | — |
| 2009-06-10 | $93.86 | $93.86 | 14,441,800 | — | — |
| 2009-06-09 | $93.83 | $93.83 | 9,477,700 | — | — |
| 2009-06-08 | $93.56 | $93.56 | 11,551,100 | — | — |
| 2009-06-05 | $93.71 | $93.71 | 18,600,800 | — | — |
| 2009-06-04 | $96.23 | $96.23 | 13,629,500 | — | — |
| 2009-06-03 | $94.41 | $94.41 | 18,204,700 | — | — |
| 2009-06-02 | $96.36 | $96.36 | 14,532,700 | — | — |
| 2009-06-01 | $95.73 | $95.73 | 17,921,200 | — | — |
| 2009-05-29 | $96.20 | $96.20 | 18,137,800 | — | — |
| 2009-05-28 | $94.24 | $94.24 | 14,973,200 | — | — |
| 2009-05-27 | $93.45 | $93.45 | 13,688,100 | — | — |
| 2009-05-26 | $93.76 | $93.76 | 12,356,100 | — | — |
| 2009-05-22 | $94.15 | $94.15 | 15,407,200 | — | — |
| 2009-05-21 | $93.85 | $93.85 | 21,830,200 | — | — |
| 2009-05-20 | $92.25 | $92.25 | 18,272,500 | — | — |
| 2009-05-19 | $90.96 | $90.96 | 9,630,300 | — | — |
| 2009-05-18 | $90.36 | $90.36 | 17,353,900 | — | — |
| 2009-05-15 | $91.55 | $91.55 | 11,705,800 | — | — |
| 2009-05-14 | $91.03 | $91.03 | 8,023,400 | — | — |
| 2009-05-13 | $91.09 | $91.09 | 17,445,900 | — | — |
| 2009-05-12 | $90.70 | $90.70 | 15,764,900 | — | — |
| 2009-05-11 | $89.69 | $89.69 | 12,211,600 | — | — |
| 2009-05-08 | $89.98 | $89.98 | 10,939,800 | — | — |
| 2009-05-07 | $89.44 | $89.44 | 14,808,900 | — | — |
| 2009-05-06 | $89.54 | $89.54 | 11,334,900 | — | — |
| 2009-05-05 | $88.25 | $88.25 | 9,953,800 | — | — |
| 2009-05-04 | $88.64 | $88.64 | 10,813,100 | — | — |
| 2009-05-01 | $86.95 | $86.95 | 6,122,400 | — | — |
| 2009-04-30 | $87.27 | $87.27 | 9,713,800 | — | — |
| 2009-04-29 | $88.33 | $88.33 | 8,098,300 | — | — |
| 2009-04-28 | $87.75 | $87.75 | 8,570,100 | — | — |
| 2009-04-27 | $89.01 | $89.01 | 7,147,600 | — | — |
| 2009-04-24 | $89.72 | $89.72 | 11,425,800 | — | — |
| 2009-04-23 | $88.80 | $88.80 | 16,621,000 | — | — |
| 2009-04-22 | $87.38 | $87.38 | 10,085,900 | — | — |
| 2009-04-21 | $86.89 | $86.89 | 10,655,900 | — | — |
| 2009-04-20 | $86.95 | $86.95 | 12,674,400 | — | — |
| 2009-04-17 | $85.22 | $85.22 | 22,332,700 | — | — |
| 2009-04-16 | $85.81 | $85.81 | 21,033,600 | — | — |
| 2009-04-15 | $87.50 | $87.50 | 6,857,000 | — | — |
| 2009-04-14 | $87.37 | $87.37 | 7,167,400 | — | — |
| 2009-04-13 | $87.88 | $87.88 | 7,283,700 | — | — |
| 2009-04-09 | $86.31 | $86.31 | 9,607,100 | — | — |
| 2009-04-08 | $86.61 | $86.61 | 12,226,200 | — | — |
| 2009-04-07 | $86.74 | $86.74 | 11,004,600 | — | — |
| 2009-04-06 | $85.27 | $85.27 | 22,909,600 | — | — |
| 2009-04-03 | $87.59 | $87.59 | 16,343,600 | — | — |
| 2009-04-02 | $88.80 | $88.80 | 24,829,000 | — | — |
| 2009-04-01 | $91.03 | $91.03 | 12,298,700 | — | — |
| 2009-03-31 | $90.28 | $90.28 | 14,400,500 | — | — |
| 2009-03-30 | $89.98 | $89.98 | 16,425,900 | — | — |
| 2009-03-27 | $90.69 | $90.69 | 11,596,000 | — | — |
| 2009-03-26 | $91.93 | $91.93 | 12,365,300 | — | — |
| 2009-03-25 | $91.98 | $91.98 | 24,788,700 | — | — |
| 2009-03-24 | $90.95 | $90.95 | 16,979,800 | — | — |
| 2009-03-23 | $92.08 | $92.08 | 17,652,600 | — | — |
| 2009-03-20 | $93.59 | $93.59 | 18,072,300 | — | — |
| 2009-03-19 | $94.35 | $94.35 | 35,006,600 | — | — |
| 2009-03-18 | $93.09 | $93.09 | 59,424,700 | — | — |
| 2009-03-17 | $90.04 | $90.04 | 10,052,400 | — | — |
| 2009-03-16 | $90.80 | $90.80 | 11,782,500 | — | — |
| 2009-03-13 | $91.30 | $91.30 | 11,693,100 | — | — |
| 2009-03-12 | $91.10 | $91.10 | 20,128,600 | — | — |
| 2009-03-11 | $89.22 | $89.22 | 16,680,500 | — | — |
| 2009-03-10 | $88.14 | $88.14 | 25,924,900 | — | — |
| 2009-03-09 | $90.57 | $90.57 | 18,311,100 | — | — |
| 2009-03-06 | $92.29 | $92.29 | 22,395,300 | — | — |
| 2009-03-05 | $91.99 | $91.99 | 23,995,500 | — | — |
| 2009-03-04 | $88.99 | $88.99 | 19,875,100 | — | — |
| 2009-03-03 | $90.04 | $90.04 | 28,082,900 | — | — |
| 2009-03-02 | $90.93 | $90.93 | 24,269,300 | — | — |
| 2009-02-27 | $92.63 | $92.63 | 30,588,700 | — | — |
| 2009-02-26 | $93.06 | $93.06 | 28,789,800 | — | — |
| 2009-02-25 | $93.15 | $93.15 | 26,142,800 | — | — |
| 2009-02-24 | $94.73 | $94.73 | 37,460,500 | — | — |
| 2009-02-23 | $97.73 | $97.73 | 24,542,700 | — | — |
| 2009-02-20 | $97.80 | $97.80 | 43,854,800 | — | — |
| 2009-02-19 | $95.77 | $95.77 | 21,305,400 | — | — |
| 2009-02-18 | $96.91 | $96.91 | 29,346,300 | — | — |
| 2009-02-17 | $95.45 | $95.45 | 27,085,200 | — | — |
| 2009-02-13 | $92.55 | $92.55 | 14,715,500 | — | — |
| 2009-02-12 | $93.17 | $93.17 | 38,786,800 | — | — |
| 2009-02-11 | $92.29 | $92.29 | 55,582,400 | — | — |
| 2009-02-10 | $90.21 | $90.21 | 25,445,100 | — | — |
| 2009-02-09 | $88.32 | $88.32 | 21,263,800 | — | — |
| 2009-02-06 | $89.59 | $89.59 | 12,554,300 | — | — |
| 2009-02-05 | $90.12 | $90.12 | 17,196,300 | — | — |
| 2009-02-04 | $89.18 | $89.18 | 14,271,100 | — | — |
| 2009-02-03 | $88.47 | $88.47 | 17,521,400 | — | — |
| 2009-02-02 | $88.84 | $88.84 | 16,983,300 | — | — |
| 2009-01-30 | $91.31 | $91.31 | 21,279,300 | — | — |
| 2009-01-29 | $89.50 | $89.50 | 21,175,600 | — | — |
| 2009-01-28 | $87.42 | $87.42 | 18,449,600 | — | — |
| 2009-01-27 | $88.38 | $88.38 | 11,787,400 | — | — |
| 2009-01-26 | $88.95 | $88.95 | 19,129,500 | — | — |
| 2009-01-23 | $88.53 | $88.53 | 34,010,700 | — | — |
| 2009-01-22 | $84.58 | $84.58 | 18,569,600 | — | — |
| 2009-01-21 | $84.15 | $84.15 | 12,272,100 | — | — |
| 2009-01-20 | $84.52 | $84.52 | 16,743,000 | — | — |
| 2009-01-16 | $82.71 | $82.71 | 16,470,300 | — | — |
| 2009-01-15 | $80.39 | $80.39 | 16,714,700 | — | — |
| 2009-01-14 | $79.79 | $79.79 | 15,600,000 | — | — |
| 2009-01-13 | $80.88 | $80.88 | 10,019,100 | — | — |
| 2009-01-12 | $80.76 | $80.76 | 14,755,500 | — | — |
| 2009-01-09 | $83.92 | $83.92 | 8,861,900 | — | — |
| 2009-01-08 | $84.46 | $84.46 | 10,715,700 | — | — |
| 2009-01-07 | $82.75 | $82.75 | 13,360,000 | — | — |
| 2009-01-06 | $85.13 | $85.13 | 12,864,600 | — | — |
| 2009-01-05 | $84.48 | $84.48 | 9,534,700 | — | — |
| 2009-01-02 | $86.23 | $86.23 | 6,411,600 | — | — |