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
- 1996-05-02 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 | $121.20 | $121.20 | 14,790 | — | — |
| 2009-12-30 | $123.00 | $123.00 | 18,600 | — | — |
| 2009-12-29 | $122.20 | $122.20 | 21,000 | — | — |
| 2009-12-28 | $120.20 | $120.20 | 19,540 | — | — |
| 2009-12-24 | $122.20 | $122.20 | 14,070 | — | — |
| 2009-12-23 | $124.20 | $124.20 | 25,780 | — | — |
| 2009-12-22 | $123.10 | $123.10 | 17,820 | — | — |
| 2009-12-21 | $124.30 | $124.30 | 22,570 | — | — |
| 2009-12-18 | $121.80 | $121.80 | 82,100 | — | — |
| 2009-12-17 | $118.50 | $118.50 | 57,080 | — | — |
| 2009-12-16 | $116.80 | $116.80 | 40,800 | — | — |
| 2009-12-15 | $112.60 | $112.60 | 24,010 | — | — |
| 2009-12-14 | $113.70 | $113.70 | 26,250 | — | — |
| 2009-12-11 | $114.40 | $114.40 | 33,330 | — | — |
| 2009-12-10 | $111.80 | $111.80 | 28,850 | — | — |
| 2009-12-09 | $112.50 | $112.50 | 65,070 | — | — |
| 2009-12-08 | $111.80 | $111.80 | 25,200 | — | — |
| 2009-12-07 | $113.20 | $113.20 | 68,640 | — | — |
| 2009-12-04 | $117.00 | $117.00 | 32,810 | — | — |
| 2009-12-03 | $117.90 | $117.90 | 28,880 | — | — |
| 2009-12-02 | $119.80 | $119.80 | 28,540 | — | — |
| 2009-12-01 | $121.20 | $121.20 | 20,810 | — | — |
| 2009-11-30 | $120.60 | $120.60 | 35,260 | — | — |
| 2009-11-27 | $122.30 | $122.30 | 7,630 | — | — |
| 2009-11-25 | $126.50 | $126.50 | 8,220 | — | — |
| 2009-11-24 | $127.20 | $127.20 | 22,540 | — | — |
| 2009-11-23 | $129.60 | $129.60 | 20,470 | — | — |
| 2009-11-20 | $127.10 | $127.10 | 17,970 | — | — |
| 2009-11-19 | $126.00 | $126.00 | 33,300 | — | — |
| 2009-11-18 | $127.60 | $127.60 | 22,350 | — | — |
| 2009-11-17 | $129.10 | $129.10 | 26,170 | — | — |
| 2009-11-16 | $130.20 | $130.20 | 64,010 | — | — |
| 2009-11-13 | $127.60 | $127.60 | 30,510 | — | — |
| 2009-11-12 | $126.30 | $126.30 | 25,150 | — | — |
| 2009-11-11 | $129.10 | $129.10 | 52,390 | — | — |
| 2009-11-10 | $125.00 | $125.00 | 81,780 | — | — |
| 2009-11-09 | $120.70 | $120.70 | 28,610 | — | — |
| 2009-11-06 | $119.50 | $119.50 | 51,070 | — | — |
| 2009-11-05 | $117.60 | $117.60 | 155,360 | — | — |
| 2009-11-04 | $119.40 | $119.40 | 150,560 | — | — |
| 2009-11-03 | $140.70 | $140.70 | 15,870 | — | — |
| 2009-11-02 | $141.50 | $141.50 | 31,860 | — | — |
| 2009-10-30 | $142.30 | $142.30 | 40,530 | — | — |
| 2009-10-29 | $147.40 | $147.40 | 24,690 | — | — |
| 2009-10-28 | $145.80 | $145.80 | 33,950 | — | — |
| 2009-10-27 | $152.30 | $152.30 | 51,980 | — | — |
| 2009-10-26 | $158.30 | $158.30 | 41,880 | — | — |
| 2009-10-23 | $155.00 | $155.00 | 46,380 | — | — |
| 2009-10-22 | $158.90 | $158.90 | 42,340 | — | — |
| 2009-10-21 | $149.80 | $149.80 | 33,850 | — | — |
| 2009-10-20 | $147.50 | $147.50 | 17,960 | — | — |
| 2009-10-19 | $149.00 | $149.00 | 14,100 | — | — |
| 2009-10-16 | $149.40 | $149.40 | 18,660 | — | — |
| 2009-10-15 | $150.50 | $150.50 | 18,740 | — | — |
| 2009-10-14 | $149.80 | $149.80 | 24,100 | — | — |
| 2009-10-13 | $146.80 | $146.80 | 13,530 | — | — |
| 2009-10-12 | $148.20 | $148.20 | 15,920 | — | — |
| 2009-10-09 | $145.30 | $145.30 | 22,500 | — | — |
| 2009-10-08 | $148.40 | $148.40 | 33,580 | — | — |
| 2009-10-07 | $144.10 | $144.10 | 15,360 | — | — |
| 2009-10-06 | $144.60 | $144.60 | 12,110 | — | — |
| 2009-10-05 | $141.00 | $141.00 | 13,480 | — | — |
| 2009-10-02 | $138.50 | $138.50 | 21,960 | — | — |
| 2009-10-01 | $139.40 | $139.40 | 24,880 | — | — |
| 2009-09-30 | $143.20 | $143.20 | 25,270 | — | — |
| 2009-09-29 | $145.40 | $145.40 | 26,800 | — | — |
| 2009-09-28 | $148.70 | $148.70 | 15,000 | — | — |
| 2009-09-25 | $146.50 | $146.50 | 14,880 | — | — |
| 2009-09-24 | $146.50 | $146.50 | 18,870 | — | — |
| 2009-09-23 | $146.60 | $146.60 | 17,890 | — | — |
| 2009-09-22 | $146.30 | $146.30 | 11,870 | — | — |
| 2009-09-21 | $144.50 | $144.50 | 18,830 | — | — |
| 2009-09-18 | $145.90 | $145.90 | 40,060 | — | — |
| 2009-09-17 | $146.20 | $146.20 | 15,130 | — | — |
| 2009-09-16 | $145.70 | $145.70 | 23,250 | — | — |
| 2009-09-15 | $141.60 | $141.60 | 15,630 | — | — |
| 2009-09-14 | $139.50 | $139.50 | 17,510 | — | — |
| 2009-09-11 | $136.50 | $136.50 | 12,580 | — | — |
| 2009-09-10 | $137.00 | $137.00 | 14,730 | — | — |
| 2009-09-09 | $136.50 | $136.50 | 21,280 | — | — |
| 2009-09-08 | $137.60 | $137.60 | 12,460 | — | — |
| 2009-09-04 | $137.00 | $137.00 | 40,600 | — | — |
| 2009-09-03 | $133.10 | $133.10 | 17,290 | — | — |
| 2009-09-02 | $133.20 | $133.20 | 42,010 | — | — |
| 2009-09-01 | $128.90 | $128.90 | 45,090 | — | — |
| 2009-08-31 | $134.00 | $134.00 | 26,320 | — | — |
| 2009-08-28 | $132.00 | $132.00 | 13,950 | — | — |
| 2009-08-27 | $132.40 | $132.40 | 15,850 | — | — |
| 2009-08-26 | $130.80 | $130.80 | 17,890 | — | — |
| 2009-08-25 | $130.30 | $130.30 | 14,530 | — | — |
| 2009-08-24 | $128.50 | $128.50 | 23,520 | — | — |
| 2009-08-21 | $126.70 | $126.70 | 20,390 | — | — |
| 2009-08-20 | $121.90 | $121.90 | 24,280 | — | — |
| 2009-08-19 | $122.50 | $122.50 | 12,380 | — | — |
| 2009-08-18 | $122.50 | $122.50 | 24,700 | — | — |
| 2009-08-17 | $122.40 | $122.40 | 13,000 | — | — |
| 2009-08-14 | $125.60 | $125.60 | 31,990 | — | — |
| 2009-08-13 | $125.10 | $125.10 | 27,530 | — | — |
| 2009-08-12 | $122.50 | $122.50 | 30,570 | — | — |
| 2009-08-11 | $119.00 | $119.00 | 21,810 | — | — |
| 2009-08-10 | $119.80 | $119.80 | 26,660 | — | — |
| 2009-08-07 | $119.20 | $119.20 | 29,130 | — | — |
| 2009-08-06 | $114.40 | $114.40 | 27,410 | — | — |
| 2009-08-05 | $115.60 | $115.60 | 29,470 | — | — |
| 2009-08-04 | $115.00 | $115.00 | 42,290 | — | — |
| 2009-08-03 | $115.10 | $115.10 | 31,220 | — | — |
| 2009-07-31 | $115.30 | $115.30 | 41,070 | — | — |
| 2009-07-30 | $113.70 | $113.70 | 45,010 | — | — |
| 2009-07-29 | $114.30 | $114.30 | 73,950 | — | — |
| 2009-07-28 | $117.00 | $117.00 | 51,700 | — | — |
| 2009-07-27 | $118.90 | $118.90 | 42,530 | — | — |
| 2009-07-24 | $123.40 | $123.40 | 23,150 | — | — |
| 2009-07-23 | $123.60 | $123.60 | 53,260 | — | — |
| 2009-07-22 | $121.30 | $121.30 | 52,650 | — | — |
| 2009-07-21 | $120.60 | $120.60 | 61,630 | — | — |
| 2009-07-20 | $125.00 | $125.00 | 27,600 | — | — |
| 2009-07-17 | $124.50 | $124.50 | 38,410 | — | — |
| 2009-07-16 | $125.00 | $125.00 | 50,700 | — | — |
| 2009-07-15 | $125.00 | $125.00 | 21,890 | — | — |
| 2009-07-14 | $118.30 | $118.30 | 18,440 | — | — |
| 2009-07-13 | $118.30 | $118.30 | 31,230 | — | — |
| 2009-07-10 | $116.60 | $116.60 | 19,540 | — | — |
| 2009-07-09 | $118.30 | $118.30 | 25,000 | — | — |
| 2009-07-08 | $121.30 | $121.30 | 22,640 | — | — |
| 2009-07-07 | $123.10 | $123.10 | 22,480 | — | — |
| 2009-07-06 | $123.80 | $123.80 | 36,670 | — | — |
| 2009-07-02 | $125.30 | $125.30 | 34,560 | — | — |
| 2009-07-01 | $131.20 | $131.20 | 28,170 | — | — |
| 2009-06-30 | $128.30 | $128.30 | 30,090 | — | — |
| 2009-06-29 | $129.20 | $129.20 | 18,820 | — | — |
| 2009-06-26 | $134.00 | $134.00 | 40,430 | — | — |
| 2009-06-25 | $130.80 | $130.80 | 19,880 | — | — |
| 2009-06-24 | $127.70 | $127.70 | 33,070 | — | — |
| 2009-06-23 | $127.20 | $127.20 | 40,680 | — | — |
| 2009-06-22 | $125.10 | $125.10 | 40,870 | — | — |
| 2009-06-19 | $125.80 | $125.80 | 66,070 | — | — |
| 2009-06-18 | $120.10 | $120.10 | 32,700 | — | — |
| 2009-06-17 | $121.00 | $121.00 | 17,440 | — | — |
| 2009-06-16 | $121.10 | $121.10 | 21,770 | — | — |
| 2009-06-15 | $124.90 | $124.90 | 24,350 | — | — |
| 2009-06-12 | $129.40 | $129.40 | 12,430 | — | — |
| 2009-06-11 | $129.50 | $129.50 | 16,470 | — | — |
| 2009-06-10 | $129.80 | $129.80 | 20,530 | — | — |
| 2009-06-09 | $132.50 | $132.50 | 28,250 | — | — |
| 2009-06-08 | $126.00 | $126.00 | 13,940 | — | — |
| 2009-06-05 | $127.50 | $127.50 | 30,920 | — | — |
| 2009-06-04 | $131.60 | $131.60 | 12,220 | — | — |
| 2009-06-03 | $131.70 | $131.70 | 13,940 | — | — |
| 2009-06-02 | $130.50 | $130.50 | 26,310 | — | — |
| 2009-06-01 | $131.00 | $131.00 | 29,700 | — | — |
| 2009-05-29 | $127.50 | $127.50 | 42,960 | — | — |
| 2009-05-28 | $127.50 | $127.50 | 31,700 | — | — |
| 2009-05-27 | $130.90 | $130.90 | 22,020 | — | — |
| 2009-05-26 | $133.50 | $133.50 | 26,570 | — | — |
| 2009-05-22 | $123.90 | $123.90 | 16,260 | — | — |
| 2009-05-21 | $126.40 | $126.40 | 21,950 | — | — |
| 2009-05-20 | $124.90 | $124.90 | 65,960 | — | — |
| 2009-05-19 | $129.50 | $129.50 | 19,180 | — | — |
| 2009-05-18 | $129.20 | $129.20 | 20,930 | — | — |
| 2009-05-15 | $125.80 | $125.80 | 32,580 | — | — |
| 2009-05-14 | $123.30 | $123.30 | 23,010 | — | — |
| 2009-05-13 | $122.10 | $122.10 | 26,720 | — | — |
| 2009-05-12 | $126.80 | $126.80 | 28,540 | — | — |
| 2009-05-11 | $130.00 | $130.00 | 18,380 | — | — |
| 2009-05-08 | $137.00 | $137.00 | 14,460 | — | — |
| 2009-05-07 | $133.30 | $133.30 | 34,340 | — | — |
| 2009-05-06 | $134.40 | $134.40 | 21,570 | — | — |
| 2009-05-05 | $137.40 | $137.40 | 21,860 | — | — |
| 2009-05-04 | $133.10 | $133.10 | 25,100 | — | — |
| 2009-05-01 | $127.20 | $127.20 | 20,590 | — | — |
| 2009-04-30 | $126.50 | $126.50 | 60,940 | — | — |
| 2009-04-29 | $133.30 | $133.30 | 62,950 | — | — |
| 2009-04-28 | $121.70 | $121.70 | 34,600 | — | — |
| 2009-04-27 | $115.30 | $115.30 | 31,310 | — | — |
| 2009-04-24 | $115.70 | $115.70 | 51,020 | — | — |
| 2009-04-23 | $113.00 | $113.00 | 129,750 | — | — |
| 2009-04-22 | $134.30 | $134.30 | 30,320 | — | — |
| 2009-04-21 | $128.50 | $128.50 | 21,440 | — | — |
| 2009-04-20 | $126.40 | $126.40 | 20,640 | — | — |
| 2009-04-17 | $133.30 | $133.30 | 26,980 | — | — |
| 2009-04-16 | $127.90 | $127.90 | 46,250 | — | — |
| 2009-04-15 | $128.00 | $128.00 | 38,190 | — | — |
| 2009-04-14 | $127.90 | $127.90 | 40,750 | — | — |
| 2009-04-13 | $139.70 | $139.70 | 14,850 | — | — |
| 2009-04-09 | $141.40 | $141.40 | 17,410 | — | — |
| 2009-04-08 | $132.40 | $132.40 | 11,060 | — | — |
| 2009-04-07 | $128.90 | $128.90 | 26,290 | — | — |
| 2009-04-06 | $134.40 | $134.40 | 18,850 | — | — |
| 2009-04-03 | $139.60 | $139.60 | 22,910 | — | — |
| 2009-04-02 | $135.10 | $135.10 | 38,200 | — | — |
| 2009-04-01 | $126.50 | $126.50 | 26,670 | — | — |
| 2009-03-31 | $123.50 | $123.50 | 22,700 | — | — |
| 2009-03-30 | $124.90 | $124.90 | 22,390 | — | — |
| 2009-03-27 | $127.90 | $127.90 | 13,700 | — | — |
| 2009-03-26 | $131.80 | $131.80 | 23,860 | — | — |
| 2009-03-25 | $125.20 | $125.20 | 17,330 | — | — |
| 2009-03-24 | $120.50 | $120.50 | 21,350 | — | — |
| 2009-03-23 | $125.90 | $125.90 | 30,050 | — | — |
| 2009-03-20 | $118.50 | $118.50 | 28,960 | — | — |
| 2009-03-19 | $121.90 | $121.90 | 20,010 | — | — |
| 2009-03-18 | $120.20 | $120.20 | 28,080 | — | — |
| 2009-03-17 | $115.90 | $115.90 | 17,100 | — | — |
| 2009-03-16 | $109.80 | $109.80 | 22,840 | — | — |
| 2009-03-13 | $111.80 | $111.80 | 21,010 | — | — |
| 2009-03-12 | $112.70 | $112.70 | 21,740 | — | — |
| 2009-03-11 | $106.80 | $106.80 | 21,370 | — | — |
| 2009-03-10 | $110.20 | $110.20 | 35,680 | — | — |
| 2009-03-09 | $102.80 | $102.80 | 62,000 | — | — |
| 2009-03-06 | $108.00 | $108.00 | 25,640 | — | — |
| 2009-03-05 | $109.10 | $109.10 | 57,250 | — | — |
| 2009-03-04 | $115.30 | $115.30 | 31,320 | — | — |
| 2009-03-03 | $114.50 | $114.50 | 64,930 | — | — |
| 2009-03-02 | $118.70 | $118.70 | 49,440 | — | — |
| 2009-02-27 | $126.70 | $126.70 | 48,090 | — | — |
| 2009-02-26 | $125.70 | $125.70 | 35,030 | — | — |
| 2009-02-25 | $127.50 | $127.50 | 55,350 | — | — |
| 2009-02-24 | $130.90 | $130.90 | 40,650 | — | — |
| 2009-02-23 | $124.70 | $124.70 | 53,080 | — | — |
| 2009-02-20 | $135.50 | $135.50 | 78,680 | — | — |
| 2009-02-19 | $139.00 | $139.00 | 54,340 | — | — |
| 2009-02-18 | $158.10 | $158.10 | 97,800 | — | — |
| 2009-02-17 | $167.70 | $167.70 | 37,760 | — | — |
| 2009-02-13 | $170.50 | $170.50 | 23,050 | — | — |
| 2009-02-12 | $172.40 | $172.40 | 30,480 | — | — |
| 2009-02-11 | $175.70 | $175.70 | 22,140 | — | — |
| 2009-02-10 | $177.20 | $177.20 | 30,740 | — | — |
| 2009-02-09 | $179.30 | $179.30 | 17,640 | — | — |
| 2009-02-06 | $178.90 | $178.90 | 27,520 | — | — |
| 2009-02-05 | $174.90 | $174.90 | 21,760 | — | — |
| 2009-02-04 | $175.70 | $175.70 | 16,830 | — | — |
| 2009-02-03 | $174.20 | $174.20 | 24,790 | — | — |
| 2009-02-02 | $172.30 | $172.30 | 30,820 | — | — |
| 2009-01-30 | $183.40 | $183.40 | 18,280 | — | — |
| 2009-01-29 | $184.10 | $184.10 | 19,040 | — | — |
| 2009-01-28 | $194.30 | $194.30 | 13,070 | — | — |
| 2009-01-27 | $187.80 | $187.80 | 12,040 | — | — |
| 2009-01-26 | $184.40 | $184.40 | 13,520 | — | — |
| 2009-01-23 | $182.40 | $182.40 | 16,950 | — | — |
| 2009-01-22 | $189.30 | $189.30 | 11,400 | — | — |
| 2009-01-21 | $192.80 | $192.80 | 94,210 | — | — |
| 2009-01-20 | $185.80 | $185.80 | 20,840 | — | — |
| 2009-01-16 | $195.50 | $195.50 | 20,070 | — | — |
| 2009-01-15 | $194.30 | $194.30 | 20,550 | — | — |
| 2009-01-14 | $187.50 | $187.50 | 19,350 | — | — |
| 2009-01-13 | $193.00 | $193.00 | 13,150 | — | — |
| 2009-01-12 | $189.40 | $189.40 | 10,080 | — | — |
| 2009-01-09 | $195.70 | $195.70 | 19,070 | — | — |
| 2009-01-08 | $202.30 | $202.30 | 18,290 | — | — |
| 2009-01-07 | $204.10 | $204.10 | 16,810 | — | — |
| 2009-01-06 | $205.70 | $205.70 | 19,330 | — | — |
| 2009-01-05 | $208.10 | $208.10 | 30,590 | — | — |
| 2009-01-02 | $209.60 | $209.60 | 10,630 | — | — |