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
- 1973-02-21 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 | $96.83 | $142.65 | 526,900 | — | — |
| 2009-12-30 | $97.72 | $143.96 | 358,100 | — | — |
| 2009-12-29 | $98.18 | $144.64 | 317,400 | — | — |
| 2009-12-28 | $98.08 | $144.49 | 269,900 | — | — |
| 2009-12-24 | $98.31 | $144.83 | 77,200 | — | — |
| 2009-12-23 | $97.74 | $143.99 | 352,700 | — | — |
| 2009-12-22 | $97.52 | $143.67 | 306,900 | — | — |
| 2009-12-21 | $97.78 | $144.05 | 277,900 | — | — |
| 2009-12-18 | $96.74 | $142.52 | 739,700 | — | — |
| 2009-12-17 | $97.15 | $143.12 | 281,000 | — | — |
| 2009-12-16 | $98.00 | $144.38 | 443,800 | — | — |
| 2009-12-15 | $98.58 | $145.23 | 420,500 | — | — |
| 2009-12-14 | $98.45 | $145.04 | 385,900 | — | — |
| 2009-12-11 | $97.82 | $144.11 | 406,400 | — | — |
| 2009-12-10 | $97.76 | $144.02 | 352,700 | — | — |
| 2009-12-09 | $97.73 | $143.98 | 362,200 | — | — |
| 2009-12-08 | $97.51 | $143.65 | 470,900 | — | — |
| 2009-12-07 | $98.51 | $145.13 | 533,400 | — | — |
| 2009-12-04 | $98.99 | $145.84 | 1,124,200 | — | — |
| 2009-12-03 | $97.68 | $143.91 | 750,500 | — | — |
| 2009-12-02 | $98.57 | $145.22 | 770,200 | — | — |
| 2009-12-01 | $98.23 | $144.72 | 1,029,400 | — | — |
| 2009-11-30 | $97.70 | $143.93 | 843,200 | — | — |
| 2009-11-27 | $97.46 | $143.58 | 426,800 | — | — |
| 2009-11-25 | $98.63 | $145.30 | 541,600 | — | — |
| 2009-11-24 | $98.76 | $145.50 | 729,000 | — | — |
| 2009-11-23 | $98.20 | $144.67 | 640,500 | — | — |
| 2009-11-20 | $97.16 | $143.14 | 919,000 | — | — |
| 2009-11-19 | $97.03 | $142.95 | 1,458,400 | — | — |
| 2009-11-18 | $98.25 | $144.74 | 3,269,500 | — | — |
| 2009-11-17 | $101.43 | $149.43 | 1,163,700 | — | — |
| 2009-11-16 | $101.09 | $148.93 | 701,000 | — | — |
| 2009-11-13 | $99.49 | $146.57 | 625,900 | — | — |
| 2009-11-12 | $98.58 | $145.23 | 657,000 | — | — |
| 2009-11-11 | $98.82 | $145.58 | 668,100 | — | — |
| 2009-11-10 | $98.71 | $145.42 | 407,300 | — | — |
| 2009-11-09 | $98.50 | $145.11 | 591,800 | — | — |
| 2009-11-06 | $96.76 | $142.55 | 428,700 | — | — |
| 2009-11-05 | $96.30 | $141.87 | 814,500 | — | — |
| 2009-11-04 | $94.58 | $138.66 | 904,000 | — | — |
| 2009-11-03 | $95.00 | $139.28 | 1,066,100 | — | — |
| 2009-11-02 | $94.62 | $138.72 | 744,200 | — | — |
| 2009-10-30 | $93.73 | $137.41 | 742,200 | — | — |
| 2009-10-29 | $95.72 | $140.33 | 895,300 | — | — |
| 2009-10-28 | $93.18 | $136.61 | 532,600 | — | — |
| 2009-10-27 | $94.47 | $138.50 | 872,200 | — | — |
| 2009-10-26 | $96.19 | $141.02 | 766,000 | — | — |
| 2009-10-23 | $96.96 | $142.15 | 764,200 | — | — |
| 2009-10-22 | $97.79 | $143.37 | 1,150,100 | — | — |
| 2009-10-21 | $95.92 | $140.63 | 971,900 | — | — |
| 2009-10-20 | $95.64 | $140.21 | 786,800 | — | — |
| 2009-10-19 | $95.69 | $140.29 | 591,600 | — | — |
| 2009-10-16 | $94.94 | $139.19 | 740,600 | — | — |
| 2009-10-15 | $95.42 | $139.89 | 1,293,200 | — | — |
| 2009-10-14 | $93.25 | $136.71 | 2,802,800 | — | — |
| 2009-10-13 | $94.31 | $138.26 | 1,212,300 | — | — |
| 2009-10-12 | $93.14 | $136.55 | 1,957,800 | — | — |
| 2009-10-09 | $90.74 | $133.03 | 1,062,300 | — | — |
| 2009-10-08 | $89.36 | $131.01 | 595,600 | — | — |
| 2009-10-07 | $88.28 | $129.42 | 539,300 | — | — |
| 2009-10-06 | $88.62 | $129.92 | 581,900 | — | — |
| 2009-10-05 | $87.76 | $128.66 | 675,000 | — | — |
| 2009-10-02 | $85.69 | $125.63 | 819,100 | — | — |
| 2009-10-01 | $86.39 | $126.65 | 926,800 | — | — |
| 2009-09-30 | $89.36 | $131.01 | 734,500 | — | — |
| 2009-09-29 | $89.74 | $131.56 | 683,900 | — | — |
| 2009-09-28 | $89.40 | $131.07 | 497,700 | — | — |
| 2009-09-25 | $87.37 | $128.09 | 579,800 | — | — |
| 2009-09-24 | $88.71 | $130.05 | 496,500 | — | — |
| 2009-09-23 | $89.40 | $131.07 | 536,000 | — | — |
| 2009-09-22 | $90.87 | $133.22 | 517,900 | — | — |
| 2009-09-21 | $90.04 | $132.00 | 595,800 | — | — |
| 2009-09-18 | $90.91 | $133.28 | 781,000 | — | — |
| 2009-09-17 | $89.97 | $131.90 | 733,300 | — | — |
| 2009-09-16 | $90.79 | $133.10 | 596,300 | — | — |
| 2009-09-15 | $89.23 | $130.82 | 736,100 | — | — |
| 2009-09-14 | $89.30 | $130.92 | 397,600 | — | — |
| 2009-09-11 | $88.64 | $129.95 | 847,800 | — | — |
| 2009-09-10 | $90.00 | $131.95 | 828,400 | — | — |
| 2009-09-09 | $88.90 | $130.33 | 1,050,800 | — | — |
| 2009-09-08 | $89.51 | $131.23 | 751,700 | — | — |
| 2009-09-04 | $88.82 | $130.22 | 655,300 | — | — |
| 2009-09-03 | $87.17 | $127.80 | 661,400 | — | — |
| 2009-09-02 | $86.20 | $126.37 | 984,800 | — | — |
| 2009-09-01 | $86.28 | $126.49 | 1,084,200 | — | — |
| 2009-08-31 | $87.47 | $128.24 | 645,600 | — | — |
| 2009-08-28 | $88.25 | $129.38 | 430,500 | — | — |
| 2009-08-27 | $89.07 | $130.58 | 587,900 | — | — |
| 2009-08-26 | $88.93 | $130.38 | 510,200 | — | — |
| 2009-08-25 | $89.32 | $130.95 | 573,200 | — | — |
| 2009-08-24 | $88.87 | $130.29 | 518,400 | — | — |
| 2009-08-21 | $89.82 | $131.68 | 573,000 | — | — |
| 2009-08-20 | $88.38 | $129.57 | 479,700 | — | — |
| 2009-08-19 | $87.09 | $127.68 | 426,700 | — | — |
| 2009-08-18 | $87.18 | $127.81 | 401,300 | — | — |
| 2009-08-17 | $85.95 | $126.01 | 682,500 | — | — |
| 2009-08-14 | $86.71 | $127.12 | 450,900 | — | — |
| 2009-08-13 | $87.48 | $128.25 | 737,900 | — | — |
| 2009-08-12 | $87.59 | $128.41 | 906,800 | — | — |
| 2009-08-11 | $88.72 | $130.07 | 559,800 | — | — |
| 2009-08-10 | $88.78 | $130.16 | 501,200 | — | — |
| 2009-08-07 | $90.98 | $133.38 | 366,300 | — | — |
| 2009-08-06 | $89.04 | $130.54 | 528,700 | — | — |
| 2009-08-05 | $89.12 | $129.98 | 764,200 | — | — |
| 2009-08-04 | $90.36 | $131.79 | 652,000 | — | — |
| 2009-08-03 | $91.12 | $132.90 | 1,122,500 | — | — |
| 2009-07-31 | $89.91 | $131.13 | 811,300 | — | — |
| 2009-07-30 | $90.17 | $131.51 | 926,700 | — | — |
| 2009-07-29 | $88.79 | $129.50 | 1,029,100 | — | — |
| 2009-07-28 | $88.44 | $128.99 | 748,000 | — | — |
| 2009-07-27 | $88.95 | $129.73 | 484,400 | — | — |
| 2009-07-24 | $89.08 | $129.92 | 480,500 | — | — |
| 2009-07-23 | $88.67 | $129.33 | 921,700 | — | — |
| 2009-07-22 | $86.93 | $126.79 | 845,900 | — | — |
| 2009-07-21 | $87.30 | $127.33 | 1,170,700 | — | — |
| 2009-07-20 | $87.78 | $128.03 | 1,159,300 | — | — |
| 2009-07-17 | $84.56 | $123.33 | 1,016,200 | — | — |
| 2009-07-16 | $83.74 | $122.13 | 1,240,500 | — | — |
| 2009-07-15 | $82.99 | $121.04 | 2,185,400 | — | — |
| 2009-07-14 | $82.58 | $120.44 | 1,159,600 | — | — |
| 2009-07-13 | $81.14 | $118.34 | 1,832,200 | — | — |
| 2009-07-10 | $78.52 | $114.52 | 1,099,000 | — | — |
| 2009-07-09 | $78.31 | $114.22 | 947,300 | — | — |
| 2009-07-08 | $79.14 | $115.43 | 793,800 | — | — |
| 2009-07-07 | $80.33 | $117.16 | 662,500 | — | — |
| 2009-07-06 | $81.79 | $119.29 | 1,019,500 | — | — |
| 2009-07-02 | $80.11 | $116.84 | 1,092,100 | — | — |
| 2009-07-01 | $81.94 | $119.51 | 625,100 | — | — |
| 2009-06-30 | $81.88 | $119.42 | 641,600 | — | — |
| 2009-06-29 | $82.82 | $120.79 | 530,000 | — | — |
| 2009-06-26 | $82.79 | $120.75 | 1,494,200 | — | — |
| 2009-06-25 | $82.71 | $120.63 | 1,068,000 | — | — |
| 2009-06-24 | $80.56 | $117.50 | 1,277,800 | — | — |
| 2009-06-23 | $78.03 | $113.81 | 1,018,000 | — | — |
| 2009-06-22 | $78.36 | $114.29 | 819,100 | — | — |
| 2009-06-19 | $80.90 | $117.99 | 1,548,700 | — | — |
| 2009-06-18 | $82.40 | $120.18 | 611,100 | — | — |
| 2009-06-17 | $82.44 | $120.24 | 757,000 | — | — |
| 2009-06-16 | $81.16 | $118.37 | 652,100 | — | — |
| 2009-06-15 | $82.24 | $119.95 | 712,500 | — | — |
| 2009-06-12 | $83.81 | $122.24 | 836,400 | — | — |
| 2009-06-11 | $84.12 | $122.69 | 923,400 | — | — |
| 2009-06-10 | $84.03 | $122.56 | 1,051,100 | — | — |
| 2009-06-09 | $84.32 | $122.98 | 2,363,100 | — | — |
| 2009-06-08 | $84.43 | $123.14 | 860,100 | — | — |
| 2009-06-05 | $82.99 | $121.04 | 932,500 | — | — |
| 2009-06-04 | $83.37 | $121.60 | 1,177,600 | — | — |
| 2009-06-03 | $82.82 | $120.79 | 1,212,100 | — | — |
| 2009-06-02 | $83.63 | $121.97 | 964,900 | — | — |
| 2009-06-01 | $82.93 | $120.95 | 1,005,300 | — | — |
| 2009-05-29 | $78.83 | $114.97 | 650,900 | — | — |
| 2009-05-28 | $78.25 | $114.13 | 932,000 | — | — |
| 2009-05-27 | $77.45 | $112.96 | 986,900 | — | — |
| 2009-05-26 | $78.61 | $114.65 | 823,400 | — | — |
| 2009-05-22 | $75.72 | $110.44 | 559,600 | — | — |
| 2009-05-21 | $75.55 | $110.19 | 812,200 | — | — |
| 2009-05-20 | $76.96 | $112.25 | 855,200 | — | — |
| 2009-05-19 | $79.00 | $115.22 | 686,500 | — | — |
| 2009-05-18 | $80.18 | $116.94 | 503,700 | — | — |
| 2009-05-15 | $77.71 | $113.34 | 682,000 | — | — |
| 2009-05-14 | $77.34 | $112.80 | 831,400 | — | — |
| 2009-05-13 | $77.55 | $113.11 | 706,100 | — | — |
| 2009-05-12 | $80.05 | $116.75 | 987,600 | — | — |
| 2009-05-11 | $78.67 | $114.74 | 968,400 | — | — |
| 2009-05-08 | $80.79 | $117.83 | 905,400 | — | — |
| 2009-05-07 | $80.27 | $117.07 | 964,200 | — | — |
| 2009-05-06 | $82.97 | $120.34 | 1,190,000 | — | — |
| 2009-05-05 | $83.38 | $120.94 | 1,319,900 | — | — |
| 2009-05-04 | $84.06 | $121.92 | 1,176,900 | — | — |
| 2009-05-01 | $82.79 | $120.08 | 1,003,000 | — | — |
| 2009-04-30 | $83.88 | $121.66 | 1,312,300 | — | — |
| 2009-04-29 | $83.06 | $120.47 | 957,700 | — | — |
| 2009-04-28 | $81.49 | $118.19 | 838,200 | — | — |
| 2009-04-27 | $80.99 | $117.47 | 644,800 | — | — |
| 2009-04-24 | $82.09 | $119.06 | 1,218,700 | — | — |
| 2009-04-23 | $79.16 | $114.81 | 773,100 | — | — |
| 2009-04-22 | $79.44 | $115.22 | 1,211,100 | — | — |
| 2009-04-21 | $77.72 | $112.73 | 935,000 | — | — |
| 2009-04-20 | $77.34 | $112.17 | 1,067,100 | — | — |
| 2009-04-17 | $79.44 | $115.22 | 1,259,000 | — | — |
| 2009-04-16 | $80.33 | $116.51 | 1,624,900 | — | — |
| 2009-04-15 | $79.59 | $115.44 | 1,519,200 | — | — |
| 2009-04-14 | $79.96 | $115.97 | 5,063,400 | — | — |
| 2009-04-13 | $77.24 | $112.03 | 1,162,100 | — | — |
| 2009-04-09 | $77.00 | $111.68 | 1,263,600 | — | — |
| 2009-04-08 | $72.64 | $105.36 | 685,700 | — | — |
| 2009-04-07 | $72.27 | $104.82 | 832,800 | — | — |
| 2009-04-06 | $74.86 | $108.58 | 882,800 | — | — |
| 2009-04-03 | $75.24 | $109.13 | 919,800 | — | — |
| 2009-04-02 | $74.70 | $108.35 | 1,302,100 | — | — |
| 2009-04-01 | $71.77 | $104.10 | 1,079,400 | — | — |
| 2009-03-31 | $70.18 | $101.79 | 1,191,900 | — | — |
| 2009-03-30 | $70.56 | $102.34 | 1,002,000 | — | — |
| 2009-03-27 | $71.69 | $103.98 | 834,000 | — | — |
| 2009-03-26 | $73.60 | $106.75 | 1,142,300 | — | — |
| 2009-03-25 | $70.89 | $102.82 | 1,270,500 | — | — |
| 2009-03-24 | $70.21 | $101.83 | 984,900 | — | — |
| 2009-03-23 | $70.45 | $102.18 | 1,232,200 | — | — |
| 2009-03-20 | $66.71 | $96.76 | 1,154,500 | — | — |
| 2009-03-19 | $67.66 | $98.13 | 1,092,000 | — | — |
| 2009-03-18 | $67.56 | $97.99 | 1,323,300 | — | — |
| 2009-03-17 | $66.47 | $96.41 | 1,076,600 | — | — |
| 2009-03-16 | $64.33 | $93.31 | 1,980,900 | — | — |
| 2009-03-13 | $65.85 | $95.51 | 1,011,600 | — | — |
| 2009-03-12 | $66.44 | $96.37 | 1,247,900 | — | — |
| 2009-03-11 | $64.21 | $93.13 | 1,866,700 | — | — |
| 2009-03-10 | $65.17 | $94.52 | 2,068,600 | — | — |
| 2009-03-09 | $61.37 | $89.01 | 1,585,500 | — | — |
| 2009-03-06 | $61.45 | $89.13 | 2,511,000 | — | — |
| 2009-03-05 | $61.71 | $89.50 | 2,134,400 | — | — |
| 2009-03-04 | $64.40 | $93.41 | 2,466,700 | — | — |
| 2009-03-03 | $63.85 | $92.61 | 1,924,800 | — | — |
| 2009-03-02 | $64.05 | $92.90 | 1,760,600 | — | — |
| 2009-02-27 | $66.16 | $95.96 | 1,525,700 | — | — |
| 2009-02-26 | $66.77 | $96.84 | 1,439,100 | — | — |
| 2009-02-25 | $67.66 | $98.13 | 1,773,100 | — | — |
| 2009-02-24 | $68.53 | $99.40 | 1,219,800 | — | — |
| 2009-02-23 | $65.92 | $95.61 | 2,341,800 | — | — |
| 2009-02-20 | $68.74 | $99.70 | 2,151,200 | — | — |
| 2009-02-19 | $69.11 | $100.24 | 1,635,500 | — | — |
| 2009-02-18 | $71.00 | $102.98 | 1,903,600 | — | — |
| 2009-02-17 | $72.87 | $105.69 | 1,581,400 | — | — |
| 2009-02-13 | $74.17 | $107.58 | 1,801,400 | — | — |
| 2009-02-12 | $73.73 | $106.94 | 2,255,100 | — | — |
| 2009-02-11 | $71.48 | $103.68 | 2,330,500 | — | — |
| 2009-02-10 | $72.11 | $104.59 | 1,512,700 | — | — |
| 2009-02-09 | $75.31 | $109.23 | 777,200 | — | — |
| 2009-02-06 | $75.23 | $109.11 | 1,109,600 | — | — |
| 2009-02-05 | $73.08 | $106.00 | 1,196,600 | — | — |
| 2009-02-04 | $72.14 | $104.05 | 2,266,200 | — | — |
| 2009-02-03 | $74.20 | $107.02 | 1,053,500 | — | — |
| 2009-02-02 | $72.56 | $104.66 | 1,340,400 | — | — |
| 2009-01-30 | $72.95 | $105.22 | 1,347,000 | — | — |
| 2009-01-29 | $74.11 | $106.89 | 1,463,200 | — | — |
| 2009-01-28 | $75.28 | $108.58 | 1,228,200 | — | — |
| 2009-01-27 | $73.51 | $106.03 | 1,495,600 | — | — |
| 2009-01-26 | $71.16 | $102.64 | 1,839,200 | — | — |
| 2009-01-23 | $71.82 | $103.59 | 1,623,600 | — | — |
| 2009-01-22 | $71.19 | $102.68 | 1,963,800 | — | — |
| 2009-01-21 | $72.70 | $104.86 | 2,545,100 | — | — |
| 2009-01-20 | $72.65 | $104.79 | 2,079,300 | — | — |
| 2009-01-16 | $76.52 | $110.37 | 1,423,400 | — | — |
| 2009-01-15 | $75.55 | $108.97 | 1,214,000 | — | — |
| 2009-01-14 | $73.99 | $106.72 | 1,243,700 | — | — |
| 2009-01-13 | $76.23 | $109.95 | 950,500 | — | — |
| 2009-01-12 | $75.83 | $109.37 | 1,404,000 | — | — |
| 2009-01-09 | $76.53 | $110.38 | 1,380,400 | — | — |
| 2009-01-08 | $77.44 | $111.70 | 2,079,000 | — | — |
| 2009-01-07 | $77.50 | $111.78 | 1,356,100 | — | — |
| 2009-01-06 | $78.51 | $113.24 | 1,529,200 | — | — |
| 2009-01-05 | $78.81 | $113.67 | 1,480,300 | — | — |
| 2009-01-02 | $80.59 | $116.24 | 1,039,600 | — | — |