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
- 2007-02-08 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 | $165.70 | $184.04 | 9,330 | — | — |
| 2009-12-30 | $168.90 | $187.59 | 11,480 | — | — |
| 2009-12-29 | $168.00 | $186.59 | 7,310 | — | — |
| 2009-12-28 | $165.20 | $183.48 | 7,740 | — | — |
| 2009-12-24 | $165.60 | $183.92 | 3,750 | — | — |
| 2009-12-23 | $164.80 | $183.04 | 24,760 | — | — |
| 2009-12-22 | $153.30 | $170.26 | 11,230 | — | — |
| 2009-12-21 | $150.40 | $167.04 | 11,510 | — | — |
| 2009-12-18 | $148.30 | $164.71 | 29,940 | — | — |
| 2009-12-17 | $145.10 | $161.16 | 7,270 | — | — |
| 2009-12-16 | $147.80 | $164.15 | 17,330 | — | — |
| 2009-12-15 | $147.60 | $163.93 | 18,780 | — | — |
| 2009-12-14 | $150.30 | $166.93 | 21,720 | — | — |
| 2009-12-11 | $148.40 | $164.82 | 9,240 | — | — |
| 2009-12-10 | $145.10 | $161.16 | 21,840 | — | — |
| 2009-12-09 | $149.00 | $165.49 | 15,700 | — | — |
| 2009-12-08 | $151.10 | $167.82 | 16,230 | — | — |
| 2009-12-07 | $152.50 | $169.37 | 10,500 | — | — |
| 2009-12-04 | $155.40 | $172.60 | 15,460 | — | — |
| 2009-12-03 | $149.20 | $165.71 | 7,520 | — | — |
| 2009-12-02 | $151.00 | $167.71 | 12,500 | — | — |
| 2009-12-01 | $150.50 | $167.15 | 16,620 | — | — |
| 2009-11-30 | $146.10 | $162.27 | 16,210 | — | — |
| 2009-11-27 | $148.10 | $164.49 | 7,980 | — | — |
| 2009-11-25 | $150.10 | $166.71 | 8,470 | — | — |
| 2009-11-24 | $148.80 | $165.27 | 9,570 | — | — |
| 2009-11-23 | $152.30 | $169.15 | 8,850 | — | — |
| 2009-11-20 | $147.50 | $163.82 | 15,700 | — | — |
| 2009-11-19 | $151.60 | $168.38 | 11,680 | — | — |
| 2009-11-18 | $151.80 | $168.60 | 7,820 | — | — |
| 2009-11-17 | $153.50 | $170.49 | 17,340 | — | — |
| 2009-11-16 | $153.60 | $168.82 | 25,120 | — | — |
| 2009-11-13 | $152.00 | $167.06 | 21,100 | — | — |
| 2009-11-12 | $151.50 | $166.51 | 15,860 | — | — |
| 2009-11-11 | $158.00 | $173.66 | 17,480 | — | — |
| 2009-11-10 | $157.70 | $173.33 | 26,630 | — | — |
| 2009-11-09 | $159.00 | $174.75 | 42,390 | — | — |
| 2009-11-06 | $148.00 | $162.66 | 41,130 | — | — |
| 2009-11-05 | $151.60 | $166.62 | 46,050 | — | — |
| 2009-11-04 | $153.10 | $168.27 | 23,230 | — | — |
| 2009-11-03 | $159.10 | $174.86 | 15,040 | — | — |
| 2009-11-02 | $157.20 | $172.78 | 26,190 | — | — |
| 2009-10-30 | $160.00 | $175.85 | 24,350 | — | — |
| 2009-10-29 | $160.60 | $176.51 | 17,940 | — | — |
| 2009-10-28 | $160.00 | $175.85 | 23,230 | — | — |
| 2009-10-27 | $165.60 | $182.01 | 24,870 | — | — |
| 2009-10-26 | $164.40 | $180.69 | 31,590 | — | — |
| 2009-10-23 | $161.60 | $177.61 | 15,830 | — | — |
| 2009-10-22 | $166.80 | $183.33 | 15,660 | — | — |
| 2009-10-21 | $163.10 | $179.26 | 16,860 | — | — |
| 2009-10-20 | $166.10 | $182.56 | 16,210 | — | — |
| 2009-10-19 | $165.90 | $182.34 | 31,860 | — | — |
| 2009-10-16 | $161.70 | $177.72 | 22,820 | — | — |
| 2009-10-15 | $165.00 | $181.35 | 25,360 | — | — |
| 2009-10-14 | $168.30 | $184.98 | 27,360 | — | — |
| 2009-10-13 | $169.30 | $186.08 | 13,480 | — | — |
| 2009-10-12 | $170.60 | $187.50 | 10,840 | — | — |
| 2009-10-09 | $170.70 | $187.61 | 15,100 | — | — |
| 2009-10-08 | $167.60 | $184.21 | 16,780 | — | — |
| 2009-10-07 | $162.50 | $178.60 | 15,540 | — | — |
| 2009-10-06 | $165.50 | $181.90 | 12,780 | — | — |
| 2009-10-05 | $164.80 | $181.13 | 15,320 | — | — |
| 2009-10-02 | $163.90 | $180.14 | 24,310 | — | — |
| 2009-10-01 | $164.90 | $181.24 | 19,710 | — | — |
| 2009-09-30 | $169.70 | $186.51 | 44,270 | — | — |
| 2009-09-29 | $163.90 | $180.14 | 10,810 | — | — |
| 2009-09-28 | $162.70 | $178.82 | 15,810 | — | — |
| 2009-09-25 | $157.90 | $173.55 | 17,360 | — | — |
| 2009-09-24 | $158.20 | $173.88 | 9,310 | — | — |
| 2009-09-23 | $161.40 | $177.39 | 22,920 | — | — |
| 2009-09-22 | $160.10 | $175.96 | 40,620 | — | — |
| 2009-09-21 | $171.50 | $188.49 | 42,820 | — | — |
| 2009-09-18 | $171.60 | $188.60 | 39,220 | — | — |
| 2009-09-17 | $168.30 | $184.98 | 16,610 | — | — |
| 2009-09-16 | $164.90 | $181.24 | 20,550 | — | — |
| 2009-09-15 | $157.00 | $172.56 | 23,090 | — | — |
| 2009-09-14 | $155.40 | $170.80 | 11,300 | — | — |
| 2009-09-11 | $151.30 | $166.29 | 6,720 | — | — |
| 2009-09-10 | $150.20 | $165.08 | 15,000 | — | — |
| 2009-09-09 | $152.10 | $167.17 | 22,550 | — | — |
| 2009-09-08 | $148.00 | $162.66 | 41,660 | — | — |
| 2009-09-04 | $149.80 | $164.64 | 11,350 | — | — |
| 2009-09-03 | $146.90 | $161.46 | 9,300 | — | — |
| 2009-09-02 | $147.00 | $161.57 | 9,940 | — | — |
| 2009-09-01 | $147.30 | $161.90 | 15,540 | — | — |
| 2009-08-31 | $150.00 | $164.86 | 18,240 | — | — |
| 2009-08-28 | $154.00 | $169.26 | 17,280 | — | — |
| 2009-08-27 | $154.30 | $169.59 | 14,930 | — | — |
| 2009-08-26 | $153.20 | $168.38 | 18,830 | — | — |
| 2009-08-25 | $156.60 | $172.12 | 11,780 | — | — |
| 2009-08-24 | $154.00 | $169.26 | 20,400 | — | — |
| 2009-08-21 | $149.90 | $164.75 | 25,470 | — | — |
| 2009-08-20 | $147.80 | $162.44 | 16,860 | — | — |
| 2009-08-19 | $144.90 | $159.26 | 8,500 | — | — |
| 2009-08-18 | $141.30 | $155.30 | 17,100 | — | — |
| 2009-08-17 | $136.80 | $148.60 | 13,420 | — | — |
| 2009-08-14 | $138.70 | $150.66 | 14,460 | — | — |
| 2009-08-13 | $140.70 | $152.83 | 15,080 | — | — |
| 2009-08-12 | $143.00 | $155.33 | 14,810 | — | — |
| 2009-08-11 | $142.70 | $155.00 | 21,490 | — | — |
| 2009-08-10 | $145.60 | $158.16 | 25,570 | — | — |
| 2009-08-07 | $149.60 | $162.50 | 46,880 | — | — |
| 2009-08-06 | $148.50 | $161.31 | 21,730 | — | — |
| 2009-08-05 | $149.90 | $162.83 | 31,740 | — | — |
| 2009-08-04 | $150.40 | $163.37 | 22,750 | — | — |
| 2009-08-03 | $149.80 | $162.72 | 35,030 | — | — |
| 2009-07-31 | $147.10 | $159.78 | 23,120 | — | — |
| 2009-07-30 | $147.50 | $160.22 | 21,970 | — | — |
| 2009-07-29 | $144.10 | $156.53 | 28,460 | — | — |
| 2009-07-28 | $148.80 | $161.63 | 22,920 | — | — |
| 2009-07-27 | $144.70 | $157.18 | 34,430 | — | — |
| 2009-07-24 | $147.40 | $160.11 | 12,080 | — | — |
| 2009-07-23 | $149.70 | $162.61 | 31,950 | — | — |
| 2009-07-22 | $145.90 | $158.48 | 15,760 | — | — |
| 2009-07-21 | $145.10 | $157.61 | 13,940 | — | — |
| 2009-07-20 | $144.70 | $157.18 | 28,080 | — | — |
| 2009-07-17 | $142.30 | $154.57 | 21,830 | — | — |
| 2009-07-16 | $141.10 | $153.27 | 20,960 | — | — |
| 2009-07-15 | $138.10 | $150.01 | 31,230 | — | — |
| 2009-07-14 | $131.40 | $142.73 | 16,080 | — | — |
| 2009-07-13 | $132.30 | $143.71 | 23,410 | — | — |
| 2009-07-10 | $127.70 | $138.71 | 15,650 | — | — |
| 2009-07-09 | $127.70 | $138.71 | 13,750 | — | — |
| 2009-07-08 | $125.60 | $136.43 | 26,040 | — | — |
| 2009-07-07 | $124.40 | $135.13 | 25,730 | — | — |
| 2009-07-06 | $131.30 | $142.62 | 20,710 | — | — |
| 2009-07-02 | $134.10 | $145.66 | 34,710 | — | — |
| 2009-07-01 | $141.30 | $153.48 | 22,550 | — | — |
| 2009-06-30 | $137.60 | $149.47 | 24,550 | — | — |
| 2009-06-29 | $138.20 | $150.12 | 21,960 | — | — |
| 2009-06-26 | $144.80 | $157.29 | 183,910 | — | — |
| 2009-06-25 | $135.80 | $147.51 | 30,100 | — | — |
| 2009-06-24 | $128.30 | $139.36 | 20,770 | — | — |
| 2009-06-23 | $127.00 | $137.95 | 21,010 | — | — |
| 2009-06-22 | $124.20 | $134.91 | 26,020 | — | — |
| 2009-06-19 | $134.40 | $145.99 | 32,320 | — | — |
| 2009-06-18 | $137.20 | $149.03 | 19,640 | — | — |
| 2009-06-17 | $132.00 | $143.38 | 17,280 | — | — |
| 2009-06-16 | $128.50 | $139.58 | 11,780 | — | — |
| 2009-06-15 | $132.20 | $143.60 | 28,760 | — | — |
| 2009-06-12 | $136.90 | $148.70 | 16,770 | — | — |
| 2009-06-11 | $135.50 | $147.18 | 16,320 | — | — |
| 2009-06-10 | $136.70 | $148.49 | 24,570 | — | — |
| 2009-06-09 | $138.70 | $150.66 | 10,290 | — | — |
| 2009-06-08 | $136.20 | $147.94 | 26,220 | — | — |
| 2009-06-05 | $140.30 | $152.40 | 34,300 | — | — |
| 2009-06-04 | $138.20 | $150.12 | 18,400 | — | — |
| 2009-06-03 | $135.80 | $147.51 | 24,150 | — | — |
| 2009-06-02 | $132.90 | $144.36 | 18,810 | — | — |
| 2009-06-01 | $131.70 | $143.06 | 41,770 | — | — |
| 2009-05-29 | $125.10 | $135.89 | 22,030 | — | — |
| 2009-05-28 | $122.30 | $132.85 | 28,450 | — | — |
| 2009-05-27 | $121.50 | $131.98 | 36,940 | — | — |
| 2009-05-26 | $124.30 | $135.02 | 20,510 | — | — |
| 2009-05-22 | $114.70 | $124.59 | 17,100 | — | — |
| 2009-05-21 | $114.20 | $124.05 | 68,110 | — | — |
| 2009-05-20 | $119.70 | $130.02 | 43,350 | — | — |
| 2009-05-19 | $119.00 | $129.26 | 74,370 | — | — |
| 2009-05-18 | $125.50 | $134.58 | 38,130 | — | — |
| 2009-05-15 | $119.80 | $128.47 | 49,930 | — | — |
| 2009-05-14 | $121.30 | $130.08 | 99,600 | — | — |
| 2009-05-13 | $117.50 | $126.00 | 131,110 | — | — |
| 2009-05-12 | $147.30 | $157.96 | 34,430 | — | — |
| 2009-05-11 | $148.70 | $159.46 | 17,530 | — | — |
| 2009-05-08 | $148.30 | $159.03 | 18,820 | — | — |
| 2009-05-07 | $149.20 | $160.00 | 27,110 | — | — |
| 2009-05-06 | $152.60 | $163.65 | 37,700 | — | — |
| 2009-05-05 | $154.00 | $165.15 | 39,400 | — | — |
| 2009-05-04 | $146.80 | $157.43 | 40,370 | — | — |
| 2009-05-01 | $144.20 | $154.64 | 32,380 | — | — |
| 2009-04-30 | $145.30 | $155.82 | 46,170 | — | — |
| 2009-04-29 | $148.80 | $159.57 | 37,850 | — | — |
| 2009-04-28 | $147.30 | $157.96 | 33,840 | — | — |
| 2009-04-27 | $146.20 | $156.78 | 38,300 | — | — |
| 2009-04-24 | $145.30 | $155.82 | 20,510 | — | — |
| 2009-04-23 | $144.70 | $155.17 | 82,290 | — | — |
| 2009-04-22 | $148.80 | $159.57 | 46,650 | — | — |
| 2009-04-21 | $150.00 | $160.86 | 37,910 | — | — |
| 2009-04-20 | $143.90 | $154.32 | 26,260 | — | — |
| 2009-04-17 | $149.90 | $160.75 | 30,050 | — | — |
| 2009-04-16 | $149.50 | $160.32 | 30,450 | — | — |
| 2009-04-15 | $150.50 | $161.39 | 39,110 | — | — |
| 2009-04-14 | $145.10 | $155.60 | 26,020 | — | — |
| 2009-04-13 | $146.50 | $157.10 | 26,360 | — | — |
| 2009-04-09 | $150.10 | $160.96 | 48,860 | — | — |
| 2009-04-08 | $143.50 | $153.89 | 50,460 | — | — |
| 2009-04-07 | $139.10 | $149.17 | 43,300 | — | — |
| 2009-04-06 | $144.80 | $155.28 | 50,220 | — | — |
| 2009-04-03 | $144.70 | $155.17 | 38,150 | — | — |
| 2009-04-02 | $139.60 | $149.70 | 39,190 | — | — |
| 2009-04-01 | $134.20 | $143.91 | 45,480 | — | — |
| 2009-03-31 | $131.80 | $141.34 | 26,300 | — | — |
| 2009-03-30 | $131.70 | $141.23 | 20,970 | — | — |
| 2009-03-27 | $133.90 | $143.59 | 23,580 | — | — |
| 2009-03-26 | $140.20 | $150.35 | 27,570 | — | — |
| 2009-03-25 | $140.90 | $151.10 | 31,800 | — | — |
| 2009-03-24 | $135.40 | $145.20 | 47,820 | — | — |
| 2009-03-23 | $140.70 | $150.88 | 41,990 | — | — |
| 2009-03-20 | $127.30 | $136.51 | 27,240 | — | — |
| 2009-03-19 | $134.40 | $144.13 | 21,640 | — | — |
| 2009-03-18 | $135.20 | $144.99 | 43,800 | — | — |
| 2009-03-17 | $134.20 | $143.91 | 57,220 | — | — |
| 2009-03-16 | $129.40 | $137.05 | 45,210 | — | — |
| 2009-03-13 | $128.70 | $136.31 | 62,420 | — | — |
| 2009-03-12 | $128.30 | $135.89 | 93,100 | — | — |
| 2009-03-11 | $126.70 | $134.19 | 56,670 | — | — |
| 2009-03-10 | $136.50 | $144.57 | 59,080 | — | — |
| 2009-03-09 | $126.40 | $133.87 | 75,370 | — | — |
| 2009-03-06 | $120.00 | $127.09 | 97,270 | — | — |
| 2009-03-05 | $108.30 | $114.70 | 41,950 | — | — |
| 2009-03-04 | $117.50 | $124.45 | 32,200 | — | — |
| 2009-03-03 | $107.90 | $114.28 | 21,390 | — | — |
| 2009-03-02 | $105.40 | $111.63 | 34,760 | — | — |
| 2009-02-27 | $110.00 | $116.50 | 31,650 | — | — |
| 2009-02-26 | $110.90 | $117.46 | 17,800 | — | — |
| 2009-02-25 | $109.00 | $115.44 | 16,490 | — | — |
| 2009-02-24 | $110.20 | $116.72 | 32,290 | — | — |
| 2009-02-23 | $108.70 | $115.13 | 14,440 | — | — |
| 2009-02-20 | $112.10 | $118.73 | 20,190 | — | — |
| 2009-02-19 | $115.40 | $122.22 | 15,700 | — | — |
| 2009-02-18 | $110.80 | $117.35 | 14,100 | — | — |
| 2009-02-17 | $111.50 | $118.09 | 10,680 | — | — |
| 2009-02-13 | $115.60 | $122.43 | 18,410 | — | — |
| 2009-02-12 | $117.40 | $124.34 | 19,290 | — | — |
| 2009-02-11 | $115.30 | $122.12 | 18,330 | — | — |
| 2009-02-10 | $114.00 | $120.74 | 25,590 | — | — |
| 2009-02-09 | $114.80 | $121.59 | 21,610 | — | — |
| 2009-02-06 | $119.90 | $126.99 | 38,770 | — | — |
| 2009-02-05 | $116.90 | $123.81 | 20,930 | — | — |
| 2009-02-04 | $111.00 | $117.56 | 25,830 | — | — |
| 2009-02-03 | $109.70 | $116.19 | 103,260 | — | — |
| 2009-02-02 | $105.00 | $111.21 | 42,110 | — | — |
| 2009-01-30 | $100.80 | $106.76 | 58,740 | — | — |
| 2009-01-29 | $90.80 | $96.17 | 18,920 | — | — |
| 2009-01-28 | $94.90 | $100.51 | 21,410 | — | — |
| 2009-01-27 | $88.90 | $94.16 | 15,300 | — | — |
| 2009-01-26 | $85.20 | $90.24 | 16,270 | — | — |
| 2009-01-23 | $86.90 | $92.04 | 19,200 | — | — |
| 2009-01-22 | $86.10 | $91.19 | 14,690 | — | — |
| 2009-01-21 | $92.50 | $97.97 | 30,550 | — | — |
| 2009-01-20 | $85.80 | $90.87 | 23,210 | — | — |
| 2009-01-16 | $92.00 | $97.44 | 16,450 | — | — |
| 2009-01-15 | $92.20 | $97.65 | 44,190 | — | — |
| 2009-01-14 | $82.10 | $86.95 | 16,490 | — | — |
| 2009-01-13 | $89.30 | $94.58 | 22,170 | — | — |
| 2009-01-12 | $91.70 | $97.12 | 21,910 | — | — |
| 2009-01-09 | $97.00 | $102.73 | 33,130 | — | — |
| 2009-01-08 | $108.20 | $114.60 | 19,060 | — | — |
| 2009-01-07 | $104.00 | $110.15 | 12,220 | — | — |
| 2009-01-06 | $105.10 | $111.31 | 19,540 | — | — |
| 2009-01-05 | $100.80 | $106.76 | 16,240 | — | — |
| 2009-01-02 | $100.00 | $105.91 | 26,320 | — | — |