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
- 1994-05-03 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 | $139.80 | $139.80 | 46,807 | — | — |
| 2009-12-30 | $137.25 | $137.25 | 33,527 | — | — |
| 2009-12-29 | $134.55 | $134.55 | 16,440 | — | — |
| 2009-12-28 | $135.90 | $135.90 | 40,327 | — | — |
| 2009-12-24 | $135.90 | $135.90 | 9,107 | — | — |
| 2009-12-23 | $135.15 | $135.15 | 30,473 | — | — |
| 2009-12-22 | $134.85 | $134.85 | 43,420 | — | — |
| 2009-12-21 | $130.50 | $130.50 | 25,993 | — | — |
| 2009-12-18 | $131.25 | $131.25 | 60,187 | — | — |
| 2009-12-17 | $129.90 | $129.90 | 28,067 | — | — |
| 2009-12-16 | $133.35 | $133.35 | 41,667 | — | — |
| 2009-12-15 | $136.20 | $136.20 | 52,293 | — | — |
| 2009-12-14 | $135.60 | $135.60 | 71,433 | — | — |
| 2009-12-11 | $138.00 | $138.00 | 53,620 | — | — |
| 2009-12-10 | $141.75 | $141.75 | 18,253 | — | — |
| 2009-12-09 | $143.70 | $143.70 | 17,967 | — | — |
| 2009-12-08 | $144.45 | $144.45 | 27,220 | — | — |
| 2009-12-07 | $147.60 | $147.60 | 24,047 | — | — |
| 2009-12-04 | $144.30 | $144.30 | 48,493 | — | — |
| 2009-12-03 | $144.15 | $144.15 | 50,327 | — | — |
| 2009-12-02 | $145.80 | $145.80 | 55,707 | — | — |
| 2009-12-01 | $140.10 | $140.10 | 58,967 | — | — |
| 2009-11-30 | $130.65 | $130.65 | 45,913 | — | — |
| 2009-11-27 | $129.15 | $129.15 | 17,213 | — | — |
| 2009-11-25 | $133.80 | $133.80 | 17,800 | — | — |
| 2009-11-24 | $130.50 | $130.50 | 20,893 | — | — |
| 2009-11-23 | $131.40 | $131.40 | 38,787 | — | — |
| 2009-11-20 | $129.60 | $129.60 | 32,887 | — | — |
| 2009-11-19 | $130.95 | $130.95 | 30,673 | — | — |
| 2009-11-18 | $138.60 | $138.60 | 19,087 | — | — |
| 2009-11-17 | $140.25 | $140.25 | 46,773 | — | — |
| 2009-11-16 | $137.40 | $137.40 | 46,353 | — | — |
| 2009-11-13 | $129.00 | $129.00 | 21,587 | — | — |
| 2009-11-12 | $128.85 | $128.85 | 40,260 | — | — |
| 2009-11-11 | $129.30 | $129.30 | 30,500 | — | — |
| 2009-11-10 | $130.65 | $130.65 | 31,133 | — | — |
| 2009-11-09 | $133.65 | $133.65 | 27,373 | — | — |
| 2009-11-06 | $133.20 | $133.20 | 46,607 | — | — |
| 2009-11-05 | $124.65 | $124.65 | 44,360 | — | — |
| 2009-11-04 | $123.00 | $123.00 | 43,700 | — | — |
| 2009-11-03 | $126.75 | $126.75 | 48,147 | — | — |
| 2009-11-02 | $122.85 | $122.85 | 45,880 | — | — |
| 2009-10-30 | $121.80 | $121.80 | 55,100 | — | — |
| 2009-10-29 | $126.90 | $126.90 | 68,373 | — | — |
| 2009-10-28 | $121.05 | $121.05 | 64,620 | — | — |
| 2009-10-27 | $125.85 | $125.85 | 66,367 | — | — |
| 2009-10-26 | $128.55 | $128.55 | 60,287 | — | — |
| 2009-10-23 | $136.05 | $136.05 | 48,880 | — | — |
| 2009-10-22 | $141.75 | $141.75 | 59,867 | — | — |
| 2009-10-21 | $139.35 | $139.35 | 52,540 | — | — |
| 2009-10-20 | $141.00 | $141.00 | 34,707 | — | — |
| 2009-10-19 | $143.25 | $143.25 | 36,627 | — | — |
| 2009-10-16 | $144.15 | $144.15 | 75,853 | — | — |
| 2009-10-15 | $150.75 | $150.75 | 49,733 | — | — |
| 2009-10-14 | $147.00 | $147.00 | 27,687 | — | — |
| 2009-10-13 | $144.15 | $144.15 | 28,007 | — | — |
| 2009-10-12 | $144.90 | $144.90 | 35,880 | — | — |
| 2009-10-09 | $141.00 | $141.00 | 44,027 | — | — |
| 2009-10-08 | $140.55 | $140.55 | 54,033 | — | — |
| 2009-10-07 | $145.20 | $145.20 | 35,500 | — | — |
| 2009-10-06 | $147.00 | $147.00 | 34,380 | — | — |
| 2009-10-05 | $147.45 | $147.45 | 51,120 | — | — |
| 2009-10-02 | $140.85 | $140.85 | 61,047 | — | — |
| 2009-10-01 | $139.65 | $139.65 | 57,620 | — | — |
| 2009-09-30 | $146.10 | $146.10 | 45,607 | — | — |
| 2009-09-29 | $146.85 | $146.85 | 59,220 | — | — |
| 2009-09-28 | $151.50 | $151.50 | 47,360 | — | — |
| 2009-09-25 | $149.40 | $149.40 | 53,927 | — | — |
| 2009-09-24 | $153.90 | $153.90 | 52,273 | — | — |
| 2009-09-23 | $155.85 | $155.85 | 59,980 | — | — |
| 2009-09-22 | $157.05 | $157.05 | 211,200 | — | — |
| 2009-09-21 | $143.55 | $143.55 | 194,567 | — | — |
| 2009-09-18 | $126.90 | $126.90 | 99,993 | — | — |
| 2009-09-17 | $127.20 | $127.20 | 27,860 | — | — |
| 2009-09-16 | $127.05 | $127.05 | 26,500 | — | — |
| 2009-09-15 | $125.55 | $125.55 | 39,007 | — | — |
| 2009-09-14 | $128.10 | $128.10 | 28,667 | — | — |
| 2009-09-11 | $125.10 | $125.10 | 53,247 | — | — |
| 2009-09-10 | $128.40 | $128.40 | 37,967 | — | — |
| 2009-09-09 | $128.40 | $128.40 | 22,220 | — | — |
| 2009-09-08 | $125.70 | $125.70 | 49,207 | — | — |
| 2009-09-04 | $125.85 | $125.85 | 37,047 | — | — |
| 2009-09-03 | $126.00 | $126.00 | 40,913 | — | — |
| 2009-09-02 | $124.35 | $124.35 | 38,800 | — | — |
| 2009-09-01 | $123.75 | $123.75 | 72,053 | — | — |
| 2009-08-31 | $124.35 | $124.35 | 50,207 | — | — |
| 2009-08-28 | $122.25 | $122.25 | 45,040 | — | — |
| 2009-08-27 | $121.05 | $121.05 | 35,427 | — | — |
| 2009-08-26 | $120.75 | $120.75 | 93,067 | — | — |
| 2009-08-25 | $117.90 | $117.90 | 65,700 | — | — |
| 2009-08-24 | $112.50 | $112.50 | 36,427 | — | — |
| 2009-08-21 | $114.15 | $114.15 | 119,700 | — | — |
| 2009-08-20 | $110.10 | $110.10 | 48,353 | — | — |
| 2009-08-19 | $107.40 | $107.40 | 62,633 | — | — |
| 2009-08-18 | $104.55 | $104.55 | 27,127 | — | — |
| 2009-08-17 | $104.40 | $104.40 | 35,887 | — | — |
| 2009-08-14 | $108.30 | $108.30 | 51,293 | — | — |
| 2009-08-13 | $114.15 | $114.15 | 40,340 | — | — |
| 2009-08-12 | $116.55 | $116.55 | 64,140 | — | — |
| 2009-08-11 | $111.75 | $111.75 | 29,633 | — | — |
| 2009-08-10 | $113.55 | $113.55 | 19,593 | — | — |
| 2009-08-07 | $113.10 | $113.10 | 42,773 | — | — |
| 2009-08-06 | $112.05 | $112.05 | 41,600 | — | — |
| 2009-08-05 | $110.25 | $110.25 | 129,120 | — | — |
| 2009-08-04 | $113.70 | $113.70 | 49,033 | — | — |
| 2009-08-03 | $107.70 | $107.70 | 44,473 | — | — |
| 2009-07-31 | $106.20 | $106.20 | 37,620 | — | — |
| 2009-07-30 | $108.30 | $108.30 | 40,533 | — | — |
| 2009-07-29 | $108.75 | $108.75 | 36,900 | — | — |
| 2009-07-28 | $108.30 | $108.30 | 72,633 | — | — |
| 2009-07-27 | $111.30 | $111.30 | 42,760 | — | — |
| 2009-07-24 | $117.60 | $117.60 | 67,720 | — | — |
| 2009-07-23 | $116.10 | $116.10 | 155,513 | — | — |
| 2009-07-22 | $107.25 | $107.25 | 67,213 | — | — |
| 2009-07-21 | $102.90 | $102.90 | 73,487 | — | — |
| 2009-07-20 | $103.50 | $103.50 | 76,993 | — | — |
| 2009-07-17 | $97.65 | $97.65 | 73,747 | — | — |
| 2009-07-16 | $99.60 | $99.60 | 58,387 | — | — |
| 2009-07-15 | $95.40 | $95.40 | 37,600 | — | — |
| 2009-07-14 | $89.25 | $89.25 | 14,713 | — | — |
| 2009-07-13 | $90.60 | $90.60 | 21,620 | — | — |
| 2009-07-10 | $90.15 | $90.15 | 20,600 | — | — |
| 2009-07-09 | $88.35 | $88.35 | 22,427 | — | — |
| 2009-07-08 | $89.85 | $89.85 | 42,127 | — | — |
| 2009-07-07 | $93.00 | $93.00 | 34,387 | — | — |
| 2009-07-06 | $92.40 | $92.40 | 53,460 | — | — |
| 2009-07-02 | $91.65 | $91.65 | 86,140 | — | — |
| 2009-07-01 | $95.70 | $95.70 | 38,193 | — | — |
| 2009-06-30 | $97.20 | $97.20 | 61,580 | — | — |
| 2009-06-29 | $96.75 | $96.75 | 41,920 | — | — |
| 2009-06-26 | $97.05 | $97.05 | 240,607 | — | — |
| 2009-06-25 | $97.50 | $97.50 | 75,107 | — | — |
| 2009-06-24 | $97.05 | $97.05 | 45,000 | — | — |
| 2009-06-23 | $96.15 | $96.15 | 83,153 | — | — |
| 2009-06-22 | $92.25 | $92.25 | 48,660 | — | — |
| 2009-06-19 | $90.60 | $90.60 | 74,660 | — | — |
| 2009-06-18 | $84.45 | $84.45 | 31,947 | — | — |
| 2009-06-17 | $84.30 | $84.30 | 40,620 | — | — |
| 2009-06-16 | $88.65 | $88.65 | 22,313 | — | — |
| 2009-06-15 | $88.80 | $88.80 | 47,340 | — | — |
| 2009-06-12 | $93.45 | $93.45 | 30,893 | — | — |
| 2009-06-11 | $94.35 | $94.35 | 25,607 | — | — |
| 2009-06-10 | $95.10 | $95.10 | 45,173 | — | — |
| 2009-06-09 | $97.20 | $97.20 | 19,400 | — | — |
| 2009-06-08 | $97.05 | $97.05 | 33,527 | — | — |
| 2009-06-05 | $101.10 | $101.10 | 32,587 | — | — |
| 2009-06-04 | $102.75 | $102.75 | 42,500 | — | — |
| 2009-06-03 | $102.15 | $102.15 | 43,707 | — | — |
| 2009-06-02 | $103.05 | $103.05 | 71,467 | — | — |
| 2009-06-01 | $101.85 | $101.85 | 40,213 | — | — |
| 2009-05-29 | $101.25 | $101.25 | 35,640 | — | — |
| 2009-05-28 | $99.15 | $99.15 | 40,680 | — | — |
| 2009-05-27 | $99.30 | $99.30 | 32,733 | — | — |
| 2009-05-26 | $104.10 | $104.10 | 65,580 | — | — |
| 2009-05-22 | $96.30 | $96.30 | 25,367 | — | — |
| 2009-05-21 | $98.85 | $98.85 | 49,667 | — | — |
| 2009-05-20 | $100.65 | $100.65 | 82,473 | — | — |
| 2009-05-19 | $101.55 | $101.55 | 86,627 | — | — |
| 2009-05-18 | $99.45 | $99.45 | 128,853 | — | — |
| 2009-05-15 | $90.45 | $90.45 | 128,127 | — | — |
| 2009-05-14 | $92.85 | $92.85 | 346,820 | — | — |
| 2009-05-13 | $75.90 | $75.90 | 65,660 | — | — |
| 2009-05-12 | $79.35 | $79.35 | 50,733 | — | — |
| 2009-05-11 | $83.40 | $83.40 | 36,133 | — | — |
| 2009-05-08 | $79.65 | $79.65 | 34,407 | — | — |
| 2009-05-07 | $79.65 | $79.65 | 45,660 | — | — |
| 2009-05-06 | $80.25 | $80.25 | 31,867 | — | — |
| 2009-05-05 | $82.95 | $82.95 | 24,887 | — | — |
| 2009-05-04 | $84.75 | $84.75 | 25,687 | — | — |
| 2009-05-01 | $81.45 | $81.45 | 28,447 | — | — |
| 2009-04-30 | $84.00 | $84.00 | 42,447 | — | — |
| 2009-04-29 | $87.30 | $87.30 | 43,687 | — | — |
| 2009-04-28 | $83.70 | $83.70 | 73,040 | — | — |
| 2009-04-27 | $82.35 | $82.35 | 37,047 | — | — |
| 2009-04-24 | $84.00 | $84.00 | 70,113 | — | — |
| 2009-04-23 | $84.00 | $84.00 | 79,107 | — | — |
| 2009-04-22 | $86.25 | $86.25 | 80,707 | — | — |
| 2009-04-21 | $85.20 | $85.20 | 55,013 | — | — |
| 2009-04-20 | $82.80 | $82.80 | 54,633 | — | — |
| 2009-04-17 | $87.00 | $87.00 | 102,720 | — | — |
| 2009-04-16 | $81.90 | $81.90 | 49,620 | — | — |
| 2009-04-15 | $77.25 | $77.25 | 31,740 | — | — |
| 2009-04-14 | $76.65 | $76.65 | 25,600 | — | — |
| 2009-04-13 | $81.75 | $81.75 | 24,673 | — | — |
| 2009-04-09 | $81.60 | $81.60 | 32,180 | — | — |
| 2009-04-08 | $76.35 | $76.35 | 27,747 | — | — |
| 2009-04-07 | $75.30 | $75.30 | 50,560 | — | — |
| 2009-04-06 | $76.35 | $76.35 | 30,253 | — | — |
| 2009-04-03 | $76.50 | $76.50 | 27,860 | — | — |
| 2009-04-02 | $78.90 | $78.90 | 39,380 | — | — |
| 2009-04-01 | $77.70 | $77.70 | 34,140 | — | — |
| 2009-03-31 | $80.85 | $80.85 | 30,773 | — | — |
| 2009-03-30 | $79.95 | $79.95 | 39,007 | — | — |
| 2009-03-27 | $80.10 | $80.10 | 39,387 | — | — |
| 2009-03-26 | $82.95 | $82.95 | 64,060 | — | — |
| 2009-03-25 | $77.55 | $77.55 | 45,173 | — | — |
| 2009-03-24 | $72.90 | $72.90 | 73,313 | — | — |
| 2009-03-23 | $75.00 | $75.00 | 60,927 | — | — |
| 2009-03-20 | $68.85 | $68.85 | 42,033 | — | — |
| 2009-03-19 | $72.30 | $72.30 | 29,660 | — | — |
| 2009-03-18 | $73.80 | $73.80 | 38,820 | — | — |
| 2009-03-17 | $72.75 | $72.75 | 51,380 | — | — |
| 2009-03-16 | $70.05 | $70.05 | 47,207 | — | — |
| 2009-03-13 | $67.05 | $67.05 | 28,507 | — | — |
| 2009-03-12 | $65.55 | $65.55 | 47,440 | — | — |
| 2009-03-11 | $61.65 | $61.65 | 48,247 | — | — |
| 2009-03-10 | $63.00 | $63.00 | 50,953 | — | — |
| 2009-03-09 | $61.05 | $61.05 | 55,487 | — | — |
| 2009-03-06 | $63.15 | $63.15 | 30,080 | — | — |
| 2009-03-05 | $61.35 | $61.35 | 46,053 | — | — |
| 2009-03-04 | $64.50 | $64.50 | 36,900 | — | — |
| 2009-03-03 | $62.10 | $62.10 | 65,093 | — | — |
| 2009-03-02 | $66.45 | $66.45 | 50,060 | — | — |
| 2009-02-27 | $67.35 | $67.35 | 51,087 | — | — |
| 2009-02-26 | $67.05 | $67.05 | 36,553 | — | — |
| 2009-02-25 | $68.10 | $68.10 | 45,333 | — | — |
| 2009-02-24 | $72.75 | $72.75 | 39,587 | — | — |
| 2009-02-23 | $69.75 | $69.75 | 32,327 | — | — |
| 2009-02-20 | $70.50 | $70.50 | 41,100 | — | — |
| 2009-02-19 | $70.65 | $70.65 | 19,840 | — | — |
| 2009-02-18 | $72.00 | $72.00 | 32,393 | — | — |
| 2009-02-17 | $70.50 | $70.50 | 22,713 | — | — |
| 2009-02-13 | $73.95 | $73.95 | 18,480 | — | — |
| 2009-02-12 | $75.75 | $75.75 | 58,453 | — | — |
| 2009-02-11 | $70.35 | $70.35 | 39,967 | — | — |
| 2009-02-10 | $72.15 | $72.15 | 39,847 | — | — |
| 2009-02-09 | $74.25 | $74.25 | 16,933 | — | — |
| 2009-02-06 | $74.85 | $74.85 | 39,660 | — | — |
| 2009-02-05 | $72.15 | $72.15 | 45,067 | — | — |
| 2009-02-04 | $67.35 | $67.35 | 49,753 | — | — |
| 2009-02-03 | $65.40 | $65.40 | 38,760 | — | — |
| 2009-02-02 | $63.00 | $63.00 | 37,393 | — | — |
| 2009-01-30 | $61.65 | $61.65 | 21,133 | — | — |
| 2009-01-29 | $62.55 | $62.55 | 25,980 | — | — |
| 2009-01-28 | $64.20 | $64.20 | 32,107 | — | — |
| 2009-01-27 | $60.45 | $60.45 | 23,060 | — | — |
| 2009-01-26 | $60.60 | $60.60 | 22,613 | — | — |
| 2009-01-23 | $60.75 | $60.75 | 27,073 | — | — |
| 2009-01-22 | $62.10 | $62.10 | 37,560 | — | — |
| 2009-01-21 | $69.75 | $69.75 | 41,607 | — | — |
| 2009-01-20 | $63.30 | $63.30 | 49,160 | — | — |
| 2009-01-16 | $70.50 | $70.50 | 126,527 | — | — |
| 2009-01-15 | $78.45 | $78.45 | 45,907 | — | — |
| 2009-01-14 | $76.50 | $76.50 | 28,280 | — | — |
| 2009-01-13 | $83.25 | $83.25 | 37,033 | — | — |
| 2009-01-12 | $75.60 | $75.60 | 19,360 | — | — |
| 2009-01-09 | $79.20 | $79.20 | 23,433 | — | — |
| 2009-01-08 | $82.50 | $82.50 | 23,013 | — | — |
| 2009-01-07 | $80.40 | $80.40 | 24,067 | — | — |
| 2009-01-06 | $83.25 | $83.25 | 32,393 | — | — |
| 2009-01-05 | $82.65 | $82.65 | 58,320 | — | — |
| 2009-01-02 | $86.85 | $86.85 | 24,527 | — | — |