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
- 1993-11-04 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 | $107.80 | $123.37 | 15,270 | — | — |
| 2009-12-30 | $109.20 | $124.97 | 14,570 | — | — |
| 2009-12-29 | $109.20 | $124.97 | 17,210 | — | — |
| 2009-12-28 | $109.20 | $124.97 | 26,770 | — | — |
| 2009-12-24 | $109.30 | $125.08 | 4,990 | — | — |
| 2009-12-23 | $108.50 | $124.17 | 10,740 | — | — |
| 2009-12-22 | $107.90 | $123.48 | 15,250 | — | — |
| 2009-12-21 | $107.50 | $123.02 | 19,720 | — | — |
| 2009-12-18 | $105.90 | $121.19 | 67,000 | — | — |
| 2009-12-17 | $106.60 | $121.99 | 28,690 | — | — |
| 2009-12-16 | $109.70 | $125.54 | 70,540 | — | — |
| 2009-12-15 | $109.00 | $124.74 | 24,180 | — | — |
| 2009-12-14 | $105.80 | $121.08 | 13,800 | — | — |
| 2009-12-11 | $105.60 | $120.85 | 27,200 | — | — |
| 2009-12-10 | $104.40 | $119.47 | 16,600 | — | — |
| 2009-12-09 | $104.70 | $119.82 | 20,950 | — | — |
| 2009-12-08 | $104.00 | $119.02 | 15,760 | — | — |
| 2009-12-07 | $104.20 | $119.25 | 15,100 | — | — |
| 2009-12-04 | $104.50 | $119.59 | 28,480 | — | — |
| 2009-12-03 | $101.50 | $116.16 | 33,970 | — | — |
| 2009-12-02 | $99.80 | $114.21 | 21,920 | — | — |
| 2009-12-01 | $98.20 | $111.52 | 43,300 | — | — |
| 2009-11-30 | $96.10 | $109.14 | 27,090 | — | — |
| 2009-11-27 | $97.80 | $111.07 | 8,400 | — | — |
| 2009-11-25 | $100.50 | $114.13 | 10,060 | — | — |
| 2009-11-24 | $101.80 | $115.61 | 24,150 | — | — |
| 2009-11-23 | $101.50 | $115.27 | 15,370 | — | — |
| 2009-11-20 | $101.20 | $114.93 | 20,640 | — | — |
| 2009-11-19 | $100.20 | $113.79 | 20,790 | — | — |
| 2009-11-18 | $101.60 | $115.38 | 20,460 | — | — |
| 2009-11-17 | $105.20 | $119.47 | 18,670 | — | — |
| 2009-11-16 | $106.60 | $121.06 | 17,510 | — | — |
| 2009-11-13 | $103.40 | $117.43 | 22,660 | — | — |
| 2009-11-12 | $103.00 | $116.97 | 21,090 | — | — |
| 2009-11-11 | $104.50 | $118.68 | 30,810 | — | — |
| 2009-11-10 | $105.40 | $119.70 | 36,570 | — | — |
| 2009-11-09 | $108.30 | $122.99 | 19,870 | — | — |
| 2009-11-06 | $108.00 | $122.65 | 38,830 | — | — |
| 2009-11-05 | $109.50 | $124.35 | 47,610 | — | — |
| 2009-11-04 | $102.90 | $116.86 | 50,260 | — | — |
| 2009-11-03 | $111.40 | $126.51 | 46,430 | — | — |
| 2009-11-02 | $114.20 | $129.69 | 27,860 | — | — |
| 2009-10-30 | $117.40 | $133.33 | 32,280 | — | — |
| 2009-10-29 | $118.20 | $134.23 | 40,010 | — | — |
| 2009-10-28 | $117.40 | $133.33 | 26,740 | — | — |
| 2009-10-27 | $126.60 | $143.77 | 18,570 | — | — |
| 2009-10-26 | $129.50 | $147.07 | 25,270 | — | — |
| 2009-10-23 | $132.50 | $150.47 | 42,800 | — | — |
| 2009-10-22 | $140.50 | $159.56 | 28,660 | — | — |
| 2009-10-21 | $140.90 | $160.01 | 42,200 | — | — |
| 2009-10-20 | $138.00 | $156.72 | 23,940 | — | — |
| 2009-10-19 | $142.00 | $161.26 | 39,620 | — | — |
| 2009-10-16 | $136.30 | $154.79 | 21,560 | — | — |
| 2009-10-15 | $139.20 | $158.08 | 27,960 | — | — |
| 2009-10-14 | $138.50 | $157.29 | 26,120 | — | — |
| 2009-10-13 | $136.50 | $155.02 | 45,560 | — | — |
| 2009-10-12 | $138.90 | $157.74 | 29,830 | — | — |
| 2009-10-09 | $138.00 | $156.72 | 11,620 | — | — |
| 2009-10-08 | $137.40 | $156.04 | 27,920 | — | — |
| 2009-10-07 | $135.40 | $153.77 | 17,030 | — | — |
| 2009-10-06 | $134.50 | $152.75 | 33,520 | — | — |
| 2009-10-05 | $133.80 | $151.95 | 17,120 | — | — |
| 2009-10-02 | $130.20 | $147.86 | 16,610 | — | — |
| 2009-10-01 | $131.80 | $149.68 | 20,950 | — | — |
| 2009-09-30 | $138.30 | $157.06 | 23,580 | — | — |
| 2009-09-29 | $138.20 | $156.95 | 29,190 | — | — |
| 2009-09-28 | $134.60 | $152.86 | 20,010 | — | — |
| 2009-09-25 | $132.50 | $150.47 | 21,720 | — | — |
| 2009-09-24 | $131.80 | $149.68 | 20,290 | — | — |
| 2009-09-23 | $136.00 | $154.45 | 28,450 | — | — |
| 2009-09-22 | $135.20 | $153.54 | 22,570 | — | — |
| 2009-09-21 | $133.10 | $151.16 | 19,810 | — | — |
| 2009-09-18 | $133.50 | $151.61 | 48,270 | — | — |
| 2009-09-17 | $134.80 | $153.09 | 25,280 | — | — |
| 2009-09-16 | $133.10 | $151.16 | 18,710 | — | — |
| 2009-09-15 | $130.00 | $147.64 | 16,610 | — | — |
| 2009-09-14 | $128.80 | $146.27 | 21,150 | — | — |
| 2009-09-11 | $125.30 | $142.30 | 20,850 | — | — |
| 2009-09-10 | $127.00 | $144.23 | 23,680 | — | — |
| 2009-09-09 | $123.50 | $140.25 | 18,340 | — | — |
| 2009-09-08 | $120.20 | $136.51 | 20,850 | — | — |
| 2009-09-04 | $120.70 | $137.07 | 32,950 | — | — |
| 2009-09-03 | $120.40 | $136.73 | 40,150 | — | — |
| 2009-09-02 | $124.20 | $140.20 | 29,890 | — | — |
| 2009-09-01 | $128.50 | $145.05 | 39,480 | — | — |
| 2009-08-31 | $130.40 | $147.20 | 34,210 | — | — |
| 2009-08-28 | $134.80 | $152.16 | 14,540 | — | — |
| 2009-08-27 | $136.70 | $154.31 | 15,550 | — | — |
| 2009-08-26 | $137.80 | $155.55 | 14,990 | — | — |
| 2009-08-25 | $137.90 | $155.66 | 19,350 | — | — |
| 2009-08-24 | $137.50 | $155.21 | 24,760 | — | — |
| 2009-08-21 | $137.10 | $154.76 | 65,660 | — | — |
| 2009-08-20 | $135.60 | $153.06 | 26,020 | — | — |
| 2009-08-19 | $127.70 | $144.15 | 26,710 | — | — |
| 2009-08-18 | $128.40 | $144.94 | 19,770 | — | — |
| 2009-08-17 | $123.70 | $139.63 | 19,260 | — | — |
| 2009-08-14 | $129.30 | $145.95 | 17,650 | — | — |
| 2009-08-13 | $133.60 | $150.81 | 16,580 | — | — |
| 2009-08-12 | $131.50 | $148.44 | 36,400 | — | — |
| 2009-08-11 | $126.50 | $142.79 | 18,760 | — | — |
| 2009-08-10 | $129.60 | $146.29 | 37,720 | — | — |
| 2009-08-07 | $133.30 | $150.47 | 37,140 | — | — |
| 2009-08-06 | $128.10 | $144.60 | 35,020 | — | — |
| 2009-08-05 | $128.40 | $144.94 | 50,200 | — | — |
| 2009-08-04 | $127.20 | $143.58 | 44,160 | — | — |
| 2009-08-03 | $124.00 | $139.97 | 79,050 | — | — |
| 2009-07-31 | $108.20 | $122.14 | 25,720 | — | — |
| 2009-07-30 | $107.50 | $121.35 | 35,890 | — | — |
| 2009-07-29 | $105.30 | $118.86 | 10,900 | — | — |
| 2009-07-28 | $108.00 | $121.91 | 16,580 | — | — |
| 2009-07-27 | $106.10 | $119.77 | 13,320 | — | — |
| 2009-07-24 | $107.20 | $121.01 | 20,290 | — | — |
| 2009-07-23 | $108.00 | $121.91 | 39,420 | — | — |
| 2009-07-22 | $101.80 | $114.91 | 27,530 | — | — |
| 2009-07-21 | $101.80 | $114.91 | 16,500 | — | — |
| 2009-07-20 | $100.90 | $113.90 | 47,530 | — | — |
| 2009-07-17 | $94.20 | $106.33 | 22,030 | — | — |
| 2009-07-16 | $96.40 | $108.82 | 15,690 | — | — |
| 2009-07-15 | $92.20 | $104.08 | 27,890 | — | — |
| 2009-07-14 | $89.00 | $100.46 | 20,320 | — | — |
| 2009-07-13 | $87.80 | $99.11 | 19,390 | — | — |
| 2009-07-10 | $87.10 | $98.32 | 14,580 | — | — |
| 2009-07-09 | $84.50 | $95.38 | 33,910 | — | — |
| 2009-07-08 | $87.80 | $99.11 | 19,940 | — | — |
| 2009-07-07 | $88.00 | $99.33 | 18,350 | — | — |
| 2009-07-06 | $91.10 | $102.83 | 18,370 | — | — |
| 2009-07-02 | $91.70 | $103.51 | 18,310 | — | — |
| 2009-07-01 | $96.40 | $108.82 | 28,180 | — | — |
| 2009-06-30 | $92.50 | $104.41 | 26,450 | — | — |
| 2009-06-29 | $91.90 | $103.74 | 18,600 | — | — |
| 2009-06-26 | $91.60 | $103.40 | 72,070 | — | — |
| 2009-06-25 | $86.30 | $97.42 | 40,090 | — | — |
| 2009-06-24 | $86.90 | $98.09 | 18,900 | — | — |
| 2009-06-23 | $85.00 | $95.95 | 17,440 | — | — |
| 2009-06-22 | $84.90 | $95.83 | 25,270 | — | — |
| 2009-06-19 | $91.10 | $102.83 | 32,370 | — | — |
| 2009-06-18 | $88.80 | $100.24 | 12,250 | — | — |
| 2009-06-17 | $89.80 | $101.37 | 17,780 | — | — |
| 2009-06-16 | $91.10 | $102.83 | 22,870 | — | — |
| 2009-06-15 | $90.50 | $102.16 | 34,900 | — | — |
| 2009-06-12 | $92.20 | $104.08 | 23,050 | — | — |
| 2009-06-11 | $92.80 | $104.75 | 18,500 | — | — |
| 2009-06-10 | $91.50 | $103.28 | 36,310 | — | — |
| 2009-06-09 | $90.80 | $102.49 | 16,680 | — | — |
| 2009-06-08 | $91.90 | $103.74 | 15,150 | — | — |
| 2009-06-05 | $92.30 | $104.19 | 19,730 | — | — |
| 2009-06-04 | $91.90 | $103.74 | 33,320 | — | — |
| 2009-06-03 | $90.00 | $101.59 | 34,810 | — | — |
| 2009-06-02 | $92.20 | $104.08 | 36,100 | — | — |
| 2009-06-01 | $88.60 | $100.01 | 25,870 | — | — |
| 2009-05-29 | $84.30 | $95.16 | 29,160 | — | — |
| 2009-05-28 | $85.10 | $96.06 | 25,850 | — | — |
| 2009-05-27 | $84.50 | $95.38 | 30,620 | — | — |
| 2009-05-26 | $85.10 | $95.21 | 33,710 | — | — |
| 2009-05-22 | $82.90 | $92.75 | 16,520 | — | — |
| 2009-05-21 | $85.10 | $95.21 | 20,780 | — | — |
| 2009-05-20 | $85.70 | $95.89 | 39,310 | — | — |
| 2009-05-19 | $87.10 | $97.45 | 26,100 | — | — |
| 2009-05-18 | $89.50 | $100.14 | 29,550 | — | — |
| 2009-05-15 | $81.80 | $91.52 | 23,160 | — | — |
| 2009-05-14 | $80.50 | $90.07 | 27,750 | — | — |
| 2009-05-13 | $77.00 | $86.15 | 27,970 | — | — |
| 2009-05-12 | $81.50 | $91.19 | 20,940 | — | — |
| 2009-05-11 | $85.70 | $95.89 | 25,830 | — | — |
| 2009-05-08 | $85.80 | $96.00 | 30,630 | — | — |
| 2009-05-07 | $88.20 | $98.68 | 25,570 | — | — |
| 2009-05-06 | $94.30 | $105.51 | 41,880 | — | — |
| 2009-05-05 | $95.80 | $107.19 | 81,230 | — | — |
| 2009-05-04 | $84.70 | $94.77 | 29,740 | — | — |
| 2009-05-01 | $84.10 | $94.10 | 72,060 | — | — |
| 2009-04-30 | $82.60 | $92.42 | 83,160 | — | — |
| 2009-04-29 | $76.40 | $85.48 | 27,190 | — | — |
| 2009-04-28 | $71.90 | $80.45 | 29,960 | — | — |
| 2009-04-27 | $68.00 | $76.08 | 21,200 | — | — |
| 2009-04-24 | $70.70 | $79.10 | 42,410 | — | — |
| 2009-04-23 | $67.00 | $74.96 | 21,230 | — | — |
| 2009-04-22 | $68.80 | $76.98 | 25,750 | — | — |
| 2009-04-21 | $68.80 | $76.98 | 19,030 | — | — |
| 2009-04-20 | $63.00 | $70.49 | 25,980 | — | — |
| 2009-04-17 | $69.00 | $77.20 | 14,690 | — | — |
| 2009-04-16 | $67.40 | $75.41 | 19,010 | — | — |
| 2009-04-15 | $65.60 | $73.40 | 9,940 | — | — |
| 2009-04-14 | $63.60 | $71.16 | 30,900 | — | — |
| 2009-04-13 | $66.30 | $74.18 | 16,400 | — | — |
| 2009-04-09 | $69.20 | $77.42 | 22,750 | — | — |
| 2009-04-08 | $64.20 | $71.83 | 15,680 | — | — |
| 2009-04-07 | $63.60 | $71.16 | 20,040 | — | — |
| 2009-04-06 | $65.40 | $73.17 | 18,330 | — | — |
| 2009-04-03 | $63.90 | $71.49 | 17,830 | — | — |
| 2009-04-02 | $63.60 | $71.16 | 28,350 | — | — |
| 2009-04-01 | $55.40 | $61.98 | 21,070 | — | — |
| 2009-03-31 | $53.50 | $59.86 | 21,010 | — | — |
| 2009-03-30 | $52.70 | $58.96 | 15,670 | — | — |
| 2009-03-27 | $56.80 | $63.55 | 21,830 | — | — |
| 2009-03-26 | $57.90 | $64.78 | 23,900 | — | — |
| 2009-03-25 | $54.10 | $60.53 | 28,880 | — | — |
| 2009-03-24 | $50.60 | $56.61 | 49,570 | — | — |
| 2009-03-23 | $50.60 | $56.61 | 57,850 | — | — |
| 2009-03-20 | $48.00 | $53.70 | 27,790 | — | — |
| 2009-03-19 | $50.30 | $56.28 | 50,890 | — | — |
| 2009-03-18 | $50.40 | $56.39 | 68,490 | — | — |
| 2009-03-17 | $50.00 | $55.94 | 44,120 | — | — |
| 2009-03-16 | $49.00 | $54.82 | 36,950 | — | — |
| 2009-03-13 | $51.00 | $57.06 | 88,230 | — | — |
| 2009-03-12 | $52.50 | $58.74 | 27,740 | — | — |
| 2009-03-11 | $51.80 | $57.96 | 19,130 | — | — |
| 2009-03-10 | $52.30 | $58.52 | 30,960 | — | — |
| 2009-03-09 | $47.00 | $52.59 | 19,550 | — | — |
| 2009-03-06 | $46.50 | $52.03 | 28,130 | — | — |
| 2009-03-05 | $47.00 | $52.59 | 20,620 | — | — |
| 2009-03-04 | $50.60 | $56.61 | 24,540 | — | — |
| 2009-03-03 | $50.50 | $56.50 | 27,760 | — | — |
| 2009-03-02 | $52.00 | $58.18 | 25,780 | — | — |
| 2009-02-27 | $56.10 | $62.77 | 18,790 | — | — |
| 2009-02-26 | $53.10 | $59.41 | 15,100 | — | — |
| 2009-02-25 | $52.90 | $59.19 | 18,290 | — | — |
| 2009-02-24 | $57.90 | $63.94 | 16,560 | — | — |
| 2009-02-23 | $54.30 | $59.97 | 25,080 | — | — |
| 2009-02-20 | $55.10 | $60.85 | 20,980 | — | — |
| 2009-02-19 | $56.20 | $62.06 | 30,140 | — | — |
| 2009-02-18 | $59.80 | $66.04 | 25,760 | — | — |
| 2009-02-17 | $59.80 | $66.04 | 42,930 | — | — |
| 2009-02-13 | $62.10 | $68.58 | 30,230 | — | — |
| 2009-02-12 | $61.80 | $68.25 | 28,660 | — | — |
| 2009-02-11 | $61.20 | $67.59 | 26,010 | — | — |
| 2009-02-10 | $61.20 | $67.59 | 42,240 | — | — |
| 2009-02-09 | $63.90 | $70.57 | 19,750 | — | — |
| 2009-02-06 | $64.60 | $71.34 | 28,780 | — | — |
| 2009-02-05 | $61.80 | $68.25 | 27,660 | — | — |
| 2009-02-04 | $60.40 | $66.70 | 33,370 | — | — |
| 2009-02-03 | $63.00 | $69.57 | 25,920 | — | — |
| 2009-02-02 | $65.00 | $71.78 | 30,820 | — | — |
| 2009-01-30 | $63.00 | $69.57 | 55,810 | — | — |
| 2009-01-29 | $72.50 | $80.07 | 39,340 | — | — |
| 2009-01-28 | $78.60 | $86.80 | 19,450 | — | — |
| 2009-01-27 | $74.70 | $82.50 | 26,470 | — | — |
| 2009-01-26 | $75.00 | $82.83 | 32,660 | — | — |
| 2009-01-23 | $73.90 | $81.61 | 61,840 | — | — |
| 2009-01-22 | $72.60 | $80.18 | 42,790 | — | — |
| 2009-01-21 | $77.50 | $85.59 | 43,950 | — | — |
| 2009-01-20 | $74.50 | $82.27 | 44,120 | — | — |
| 2009-01-16 | $76.30 | $84.26 | 20,750 | — | — |
| 2009-01-15 | $76.70 | $84.70 | 34,500 | — | — |
| 2009-01-14 | $71.70 | $79.18 | 51,210 | — | — |
| 2009-01-13 | $75.30 | $83.16 | 25,670 | — | — |
| 2009-01-12 | $74.10 | $81.83 | 46,020 | — | — |
| 2009-01-09 | $73.90 | $81.61 | 45,420 | — | — |
| 2009-01-08 | $71.80 | $79.29 | 32,390 | — | — |
| 2009-01-07 | $72.10 | $79.62 | 60,000 | — | — |
| 2009-01-06 | $71.20 | $78.63 | 33,580 | — | — |
| 2009-01-05 | $66.00 | $72.89 | 14,640 | — | — |
| 2009-01-02 | $65.30 | $72.11 | 21,070 | — | — |