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
- 1980-03-17 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 | $157.95 | $316.10 | 5,877 | — | — |
| 2009-12-30 | $161.85 | $323.90 | 8,831 | — | — |
| 2009-12-29 | $161.85 | $323.90 | 7,431 | — | — |
| 2009-12-28 | $162.76 | $325.72 | 9,762 | — | — |
| 2009-12-24 | $161.46 | $323.12 | 3,069 | — | — |
| 2009-12-23 | $161.85 | $323.90 | 13,792 | — | — |
| 2009-12-22 | $157.69 | $315.58 | 13,600 | — | — |
| 2009-12-21 | $157.04 | $314.28 | 15,100 | — | — |
| 2009-12-18 | $154.44 | $309.07 | 68,338 | — | — |
| 2009-12-17 | $156.91 | $314.02 | 20,008 | — | — |
| 2009-12-16 | $158.21 | $316.62 | 13,100 | — | — |
| 2009-12-15 | $156.13 | $312.45 | 19,931 | — | — |
| 2009-12-14 | $160.55 | $321.30 | 9,931 | — | — |
| 2009-12-11 | $158.99 | $318.18 | 8,077 | — | — |
| 2009-12-10 | $156.78 | $313.76 | 13,085 | — | — |
| 2009-12-09 | $157.56 | $315.32 | 20,362 | — | — |
| 2009-12-08 | $157.30 | $314.80 | 26,838 | — | — |
| 2009-12-07 | $156.00 | $312.19 | 24,392 | — | — |
| 2009-12-04 | $153.40 | $306.99 | 26,992 | — | — |
| 2009-12-03 | $144.69 | $289.56 | 20,877 | — | — |
| 2009-12-02 | $143.26 | $286.70 | 17,185 | — | — |
| 2009-12-01 | $143.26 | $286.70 | 21,592 | — | — |
| 2009-11-30 | $144.56 | $289.30 | 38,792 | — | — |
| 2009-11-27 | $131.69 | $263.54 | 10,085 | — | — |
| 2009-11-25 | $136.76 | $273.69 | 8,277 | — | — |
| 2009-11-24 | $137.02 | $274.21 | 12,177 | — | — |
| 2009-11-23 | $141.57 | $283.32 | 12,862 | — | — |
| 2009-11-20 | $140.40 | $280.97 | 8,715 | — | — |
| 2009-11-19 | $141.05 | $282.28 | 9,200 | — | — |
| 2009-11-18 | $143.13 | $286.44 | 11,877 | — | — |
| 2009-11-17 | $145.08 | $290.34 | 10,685 | — | — |
| 2009-11-16 | $145.73 | $291.64 | 13,369 | — | — |
| 2009-11-13 | $142.09 | $284.36 | 13,023 | — | — |
| 2009-11-12 | $144.82 | $289.82 | 10,223 | — | — |
| 2009-11-11 | $150.02 | $300.23 | 9,869 | — | — |
| 2009-11-10 | $150.80 | $301.79 | 13,923 | — | — |
| 2009-11-09 | $154.70 | $309.59 | 13,146 | — | — |
| 2009-11-06 | $150.80 | $301.79 | 13,777 | — | — |
| 2009-11-05 | $152.75 | $305.69 | 19,577 | — | — |
| 2009-11-04 | $146.38 | $292.94 | 23,477 | — | — |
| 2009-11-03 | $146.25 | $292.68 | 29,692 | — | — |
| 2009-11-02 | $135.85 | $271.87 | 20,369 | — | — |
| 2009-10-30 | $137.41 | $274.99 | 34,915 | — | — |
| 2009-10-29 | $143.65 | $287.48 | 18,669 | — | — |
| 2009-10-28 | $139.10 | $278.37 | 37,346 | — | — |
| 2009-10-27 | $141.31 | $282.80 | 26,762 | — | — |
| 2009-10-26 | $141.05 | $282.28 | 22,162 | — | — |
| 2009-10-23 | $141.83 | $283.84 | 21,715 | — | — |
| 2009-10-22 | $144.30 | $288.78 | 17,277 | — | — |
| 2009-10-21 | $137.67 | $275.51 | 17,631 | — | — |
| 2009-10-20 | $142.48 | $285.14 | 19,692 | — | — |
| 2009-10-19 | $149.24 | $298.67 | 10,131 | — | — |
| 2009-10-16 | $148.20 | $296.58 | 9,446 | — | — |
| 2009-10-15 | $153.27 | $306.73 | 8,262 | — | — |
| 2009-10-14 | $153.40 | $306.99 | 7,969 | — | — |
| 2009-10-13 | $150.41 | $301.01 | 5,462 | — | — |
| 2009-10-12 | $151.06 | $302.31 | 5,808 | — | — |
| 2009-10-09 | $153.53 | $307.25 | 8,769 | — | — |
| 2009-10-08 | $148.46 | $297.10 | 17,708 | — | — |
| 2009-10-07 | $150.41 | $301.01 | 6,838 | — | — |
| 2009-10-06 | $150.80 | $301.79 | 6,954 | — | — |
| 2009-10-05 | $150.67 | $301.53 | 11,823 | — | — |
| 2009-10-02 | $148.46 | $297.10 | 19,869 | — | — |
| 2009-10-01 | $147.42 | $292.68 | 18,038 | — | — |
| 2009-09-30 | $149.24 | $296.30 | 14,254 | — | — |
| 2009-09-29 | $151.19 | $300.17 | 23,477 | — | — |
| 2009-09-28 | $154.18 | $306.10 | 11,008 | — | — |
| 2009-09-25 | $153.92 | $305.59 | 15,777 | — | — |
| 2009-09-24 | $151.58 | $300.94 | 26,762 | — | — |
| 2009-09-23 | $151.06 | $299.91 | 20,285 | — | — |
| 2009-09-22 | $150.28 | $298.36 | 11,100 | — | — |
| 2009-09-21 | $147.42 | $292.68 | 11,946 | — | — |
| 2009-09-18 | $152.62 | $303.01 | 16,777 | — | — |
| 2009-09-17 | $154.96 | $307.65 | 10,692 | — | — |
| 2009-09-16 | $156.52 | $310.75 | 12,738 | — | — |
| 2009-09-15 | $153.53 | $304.81 | 24,892 | — | — |
| 2009-09-14 | $145.99 | $289.84 | 13,138 | — | — |
| 2009-09-11 | $146.51 | $290.88 | 10,677 | — | — |
| 2009-09-10 | $146.77 | $291.39 | 13,962 | — | — |
| 2009-09-09 | $144.69 | $287.26 | 14,508 | — | — |
| 2009-09-08 | $139.10 | $276.16 | 19,831 | — | — |
| 2009-09-04 | $137.28 | $272.55 | 18,115 | — | — |
| 2009-09-03 | $134.16 | $266.36 | 17,254 | — | — |
| 2009-09-02 | $132.99 | $264.03 | 12,700 | — | — |
| 2009-09-01 | $134.03 | $266.10 | 30,431 | — | — |
| 2009-08-31 | $135.59 | $269.20 | 24,931 | — | — |
| 2009-08-28 | $132.21 | $262.48 | 21,123 | — | — |
| 2009-08-27 | $138.19 | $274.36 | 16,731 | — | — |
| 2009-08-26 | $138.84 | $275.65 | 20,423 | — | — |
| 2009-08-25 | $139.23 | $276.42 | 27,038 | — | — |
| 2009-08-24 | $138.84 | $275.65 | 18,515 | — | — |
| 2009-08-21 | $137.67 | $273.32 | 61,431 | — | — |
| 2009-08-20 | $141.44 | $280.81 | 30,992 | — | — |
| 2009-08-19 | $144.56 | $287.00 | 19,454 | — | — |
| 2009-08-18 | $145.86 | $289.58 | 16,800 | — | — |
| 2009-08-17 | $144.30 | $286.49 | 12,577 | — | — |
| 2009-08-14 | $148.72 | $295.26 | 15,531 | — | — |
| 2009-08-13 | $153.01 | $303.78 | 11,500 | — | — |
| 2009-08-12 | $153.40 | $304.55 | 18,554 | — | — |
| 2009-08-11 | $150.93 | $299.65 | 23,162 | — | — |
| 2009-08-10 | $152.88 | $303.52 | 20,269 | — | — |
| 2009-08-07 | $146.25 | $290.36 | 21,362 | — | — |
| 2009-08-06 | $142.09 | $282.10 | 21,285 | — | — |
| 2009-08-05 | $145.21 | $288.29 | 30,369 | — | — |
| 2009-08-04 | $136.11 | $270.23 | 16,485 | — | — |
| 2009-08-03 | $135.46 | $268.94 | 16,031 | — | — |
| 2009-07-31 | $134.55 | $267.13 | 13,685 | — | — |
| 2009-07-30 | $135.33 | $268.68 | 17,462 | — | — |
| 2009-07-29 | $134.42 | $266.87 | 22,015 | — | — |
| 2009-07-28 | $133.90 | $265.84 | 21,738 | — | — |
| 2009-07-27 | $134.94 | $267.90 | 20,600 | — | — |
| 2009-07-24 | $130.00 | $258.10 | 14,177 | — | — |
| 2009-07-23 | $126.62 | $251.39 | 22,600 | — | — |
| 2009-07-22 | $121.55 | $241.32 | 21,438 | — | — |
| 2009-07-21 | $123.24 | $244.68 | 26,554 | — | — |
| 2009-07-20 | $122.72 | $243.64 | 9,315 | — | — |
| 2009-07-17 | $120.64 | $239.51 | 15,085 | — | — |
| 2009-07-16 | $118.30 | $234.87 | 8,592 | — | — |
| 2009-07-15 | $115.70 | $229.71 | 16,608 | — | — |
| 2009-07-14 | $108.94 | $216.29 | 11,908 | — | — |
| 2009-07-13 | $108.94 | $216.29 | 13,438 | — | — |
| 2009-07-10 | $107.12 | $212.67 | 12,223 | — | — |
| 2009-07-09 | $104.26 | $206.99 | 15,169 | — | — |
| 2009-07-08 | $105.95 | $210.35 | 18,462 | — | — |
| 2009-07-07 | $105.17 | $208.80 | 15,069 | — | — |
| 2009-07-06 | $109.85 | $218.09 | 17,738 | — | — |
| 2009-07-02 | $107.90 | $214.22 | 18,215 | — | — |
| 2009-07-01 | $117.39 | $230.74 | 14,015 | — | — |
| 2009-06-30 | $115.70 | $227.42 | 40,815 | — | — |
| 2009-06-29 | $110.50 | $217.20 | 60,123 | — | — |
| 2009-06-26 | $107.77 | $211.83 | 44,685 | — | — |
| 2009-06-25 | $106.73 | $209.79 | 19,215 | — | — |
| 2009-06-24 | $107.51 | $211.32 | 16,954 | — | — |
| 2009-06-23 | $110.63 | $217.45 | 19,969 | — | — |
| 2009-06-22 | $107.51 | $211.32 | 14,754 | — | — |
| 2009-06-19 | $120.38 | $236.62 | 21,608 | — | — |
| 2009-06-18 | $119.08 | $234.06 | 13,623 | — | — |
| 2009-06-17 | $121.29 | $238.40 | 14,515 | — | — |
| 2009-06-16 | $117.52 | $230.99 | 16,108 | — | — |
| 2009-06-15 | $128.83 | $253.23 | 17,877 | — | — |
| 2009-06-12 | $128.96 | $253.48 | 15,077 | — | — |
| 2009-06-11 | $130.00 | $255.52 | 14,185 | — | — |
| 2009-06-10 | $130.78 | $257.06 | 30,238 | — | — |
| 2009-06-09 | $127.66 | $250.93 | 13,031 | — | — |
| 2009-06-08 | $128.83 | $253.23 | 20,185 | — | — |
| 2009-06-05 | $130.00 | $255.52 | 12,854 | — | — |
| 2009-06-04 | $131.95 | $259.36 | 23,192 | — | — |
| 2009-06-03 | $130.52 | $256.55 | 23,738 | — | — |
| 2009-06-02 | $132.73 | $260.89 | 42,992 | — | — |
| 2009-06-01 | $134.68 | $264.72 | 26,846 | — | — |
| 2009-05-29 | $133.25 | $261.91 | 27,177 | — | — |
| 2009-05-28 | $139.88 | $274.94 | 20,954 | — | — |
| 2009-05-27 | $145.60 | $286.19 | 27,292 | — | — |
| 2009-05-26 | $147.29 | $289.51 | 23,508 | — | — |
| 2009-05-22 | $141.18 | $277.50 | 38,738 | — | — |
| 2009-05-21 | $142.22 | $279.54 | 35,500 | — | — |
| 2009-05-20 | $139.62 | $274.43 | 35,115 | — | — |
| 2009-05-19 | $144.69 | $284.40 | 40,915 | — | — |
| 2009-05-18 | $141.18 | $277.50 | 26,808 | — | — |
| 2009-05-15 | $135.85 | $267.02 | 27,485 | — | — |
| 2009-05-14 | $132.34 | $260.12 | 27,715 | — | — |
| 2009-05-13 | $128.96 | $253.48 | 30,831 | — | — |
| 2009-05-12 | $139.23 | $273.67 | 38,554 | — | — |
| 2009-05-11 | $134.29 | $263.96 | 35,262 | — | — |
| 2009-05-08 | $137.15 | $269.58 | 46,254 | — | — |
| 2009-05-07 | $128.31 | $252.20 | 39,354 | — | — |
| 2009-05-06 | $129.22 | $253.99 | 28,638 | — | — |
| 2009-05-05 | $128.83 | $253.23 | 29,354 | — | — |
| 2009-05-04 | $128.57 | $252.71 | 29,115 | — | — |
| 2009-05-01 | $119.99 | $235.85 | 24,685 | — | — |
| 2009-04-30 | $115.44 | $226.91 | 38,315 | — | — |
| 2009-04-29 | $115.18 | $226.39 | 40,231 | — | — |
| 2009-04-28 | $94.77 | $186.28 | 32,146 | — | — |
| 2009-04-27 | $92.82 | $182.44 | 18,362 | — | — |
| 2009-04-24 | $92.56 | $181.93 | 25,838 | — | — |
| 2009-04-23 | $89.83 | $176.57 | 20,962 | — | — |
| 2009-04-22 | $89.57 | $176.06 | 17,685 | — | — |
| 2009-04-21 | $89.18 | $175.29 | 14,877 | — | — |
| 2009-04-20 | $83.20 | $163.54 | 19,400 | — | — |
| 2009-04-17 | $90.74 | $178.36 | 18,823 | — | — |
| 2009-04-16 | $90.35 | $177.59 | 18,462 | — | — |
| 2009-04-15 | $86.45 | $169.92 | 26,577 | — | — |
| 2009-04-14 | $83.72 | $164.56 | 54,023 | — | — |
| 2009-04-13 | $88.66 | $174.27 | 32,015 | — | — |
| 2009-04-09 | $89.57 | $176.06 | 15,223 | — | — |
| 2009-04-08 | $84.50 | $166.09 | 22,615 | — | — |
| 2009-04-07 | $83.07 | $163.28 | 23,723 | — | — |
| 2009-04-06 | $86.19 | $169.41 | 29,408 | — | — |
| 2009-04-03 | $85.02 | $167.11 | 44,015 | — | — |
| 2009-04-02 | $85.93 | $166.60 | 27,008 | — | — |
| 2009-04-01 | $82.55 | $160.05 | 25,738 | — | — |
| 2009-03-31 | $81.12 | $157.28 | 19,215 | — | — |
| 2009-03-30 | $83.98 | $162.82 | 15,546 | — | — |
| 2009-03-27 | $88.27 | $171.14 | 12,577 | — | — |
| 2009-03-26 | $93.99 | $182.23 | 20,931 | — | — |
| 2009-03-25 | $88.79 | $172.15 | 15,677 | — | — |
| 2009-03-24 | $86.45 | $167.61 | 16,338 | — | — |
| 2009-03-23 | $91.65 | $177.69 | 18,669 | — | — |
| 2009-03-20 | $81.12 | $157.28 | 25,692 | — | — |
| 2009-03-19 | $80.34 | $155.76 | 15,492 | — | — |
| 2009-03-18 | $78.00 | $151.23 | 23,546 | — | — |
| 2009-03-17 | $70.98 | $137.62 | 20,638 | — | — |
| 2009-03-16 | $65.78 | $127.54 | 25,285 | — | — |
| 2009-03-13 | $68.77 | $133.33 | 12,323 | — | — |
| 2009-03-12 | $67.34 | $130.56 | 21,892 | — | — |
| 2009-03-11 | $63.44 | $123.00 | 16,562 | — | — |
| 2009-03-10 | $65.00 | $126.02 | 13,969 | — | — |
| 2009-03-09 | $60.32 | $116.95 | 13,485 | — | — |
| 2009-03-06 | $62.27 | $120.73 | 24,054 | — | — |
| 2009-03-05 | $64.09 | $124.26 | 14,108 | — | — |
| 2009-03-04 | $70.33 | $136.36 | 19,092 | — | — |
| 2009-03-03 | $70.85 | $137.36 | 24,715 | — | — |
| 2009-03-02 | $73.84 | $143.16 | 17,708 | — | — |
| 2009-02-27 | $80.86 | $156.77 | 14,192 | — | — |
| 2009-02-26 | $83.33 | $161.56 | 17,792 | — | — |
| 2009-02-25 | $81.77 | $158.54 | 18,100 | — | — |
| 2009-02-24 | $88.79 | $172.15 | 19,131 | — | — |
| 2009-02-23 | $81.25 | $157.53 | 22,569 | — | — |
| 2009-02-20 | $83.20 | $161.31 | 21,577 | — | — |
| 2009-02-19 | $84.76 | $164.33 | 19,146 | — | — |
| 2009-02-18 | $86.84 | $168.37 | 22,000 | — | — |
| 2009-02-17 | $86.32 | $167.36 | 38,154 | — | — |
| 2009-02-13 | $91.13 | $176.68 | 26,946 | — | — |
| 2009-02-12 | $94.77 | $183.74 | 42,008 | — | — |
| 2009-02-11 | $106.47 | $206.43 | 16,515 | — | — |
| 2009-02-10 | $107.51 | $208.44 | 24,446 | — | — |
| 2009-02-09 | $112.97 | $219.03 | 17,008 | — | — |
| 2009-02-06 | $112.71 | $218.52 | 21,531 | — | — |
| 2009-02-05 | $111.41 | $216.00 | 20,115 | — | — |
| 2009-02-04 | $112.06 | $217.26 | 12,023 | — | — |
| 2009-02-03 | $112.97 | $219.03 | 17,200 | — | — |
| 2009-02-02 | $114.14 | $221.30 | 25,192 | — | — |
| 2009-01-30 | $113.23 | $219.53 | 22,308 | — | — |
| 2009-01-29 | $119.73 | $232.13 | 25,392 | — | — |
| 2009-01-28 | $127.01 | $246.25 | 19,908 | — | — |
| 2009-01-27 | $119.60 | $231.88 | 16,046 | — | — |
| 2009-01-26 | $115.57 | $224.07 | 13,631 | — | — |
| 2009-01-23 | $112.71 | $218.52 | 17,738 | — | — |
| 2009-01-22 | $111.80 | $216.76 | 19,538 | — | — |
| 2009-01-21 | $113.75 | $220.54 | 21,877 | — | — |
| 2009-01-20 | $110.24 | $213.73 | 23,638 | — | — |
| 2009-01-16 | $119.73 | $232.13 | 27,792 | — | — |
| 2009-01-15 | $119.21 | $231.13 | 26,400 | — | — |
| 2009-01-14 | $112.71 | $218.52 | 23,062 | — | — |
| 2009-01-13 | $115.31 | $223.56 | 25,285 | — | — |
| 2009-01-12 | $113.10 | $219.28 | 12,954 | — | — |
| 2009-01-09 | $115.05 | $223.06 | 19,762 | — | — |
| 2009-01-08 | $120.25 | $233.14 | 16,462 | — | — |
| 2009-01-07 | $119.73 | $232.13 | 26,962 | — | — |
| 2009-01-06 | $124.54 | $241.46 | 25,508 | — | — |
| 2009-01-05 | $122.85 | $235.91 | 24,538 | — | — |
| 2009-01-02 | $124.41 | $238.91 | 9,608 | — | — |