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
- 2005-11-15 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 | $123.20 | $201.50 | 190,386 | — | — |
| 2009-12-30 | $124.67 | $203.90 | 224,471 | — | — |
| 2009-12-29 | $125.23 | $203.16 | 223,100 | — | — |
| 2009-12-28 | $126.84 | $204.06 | 232,671 | — | — |
| 2009-12-24 | $126.14 | $202.93 | 93,700 | — | — |
| 2009-12-23 | $125.58 | $202.03 | 255,571 | — | — |
| 2009-12-22 | $124.11 | $199.67 | 203,586 | — | — |
| 2009-12-21 | $122.78 | $197.53 | 216,800 | — | — |
| 2009-12-18 | $122.50 | $197.08 | 202,986 | — | — |
| 2009-12-17 | $121.73 | $195.84 | 223,629 | — | — |
| 2009-12-16 | $123.13 | $198.09 | 315,414 | — | — |
| 2009-12-15 | $121.03 | $194.71 | 174,057 | — | — |
| 2009-12-14 | $120.26 | $193.47 | 241,700 | — | — |
| 2009-12-11 | $117.32 | $188.74 | 243,414 | — | — |
| 2009-12-10 | $117.46 | $188.97 | 293,657 | — | — |
| 2009-12-09 | $116.76 | $187.84 | 301,571 | — | — |
| 2009-12-08 | $116.48 | $187.39 | 548,857 | — | — |
| 2009-12-07 | $119.28 | $191.89 | 391,957 | — | — |
| 2009-12-04 | $121.03 | $194.71 | 304,257 | — | — |
| 2009-12-03 | $122.08 | $196.40 | 214,200 | — | — |
| 2009-12-02 | $123.90 | $199.33 | 248,000 | — | — |
| 2009-12-01 | $125.02 | $201.13 | 301,886 | — | — |
| 2009-11-30 | $122.99 | $197.86 | 402,943 | — | — |
| 2009-11-27 | $124.25 | $199.89 | 338,143 | — | — |
| 2009-11-25 | $129.08 | $207.66 | 284,857 | — | — |
| 2009-11-24 | $127.47 | $203.47 | 285,214 | — | — |
| 2009-11-23 | $127.61 | $203.70 | 354,814 | — | — |
| 2009-11-20 | $122.57 | $195.65 | 280,814 | — | — |
| 2009-11-19 | $125.09 | $199.67 | 297,171 | — | — |
| 2009-11-18 | $126.21 | $201.46 | 289,443 | — | — |
| 2009-11-17 | $126.98 | $202.69 | 230,200 | — | — |
| 2009-11-16 | $126.35 | $201.68 | 353,714 | — | — |
| 2009-11-13 | $124.95 | $199.45 | 429,700 | — | — |
| 2009-11-12 | $122.50 | $195.54 | 354,129 | — | — |
| 2009-11-11 | $123.34 | $196.88 | 312,014 | — | — |
| 2009-11-10 | $124.32 | $198.44 | 279,743 | — | — |
| 2009-11-09 | $124.95 | $199.45 | 468,800 | — | — |
| 2009-11-06 | $120.68 | $192.63 | 333,243 | — | — |
| 2009-11-05 | $123.06 | $196.43 | 430,114 | — | — |
| 2009-11-04 | $122.50 | $195.54 | 656,357 | — | — |
| 2009-11-03 | $118.16 | $188.61 | 435,071 | — | — |
| 2009-11-02 | $115.99 | $185.15 | 633,786 | — | — |
| 2009-10-30 | $115.15 | $183.81 | 678,757 | — | — |
| 2009-10-29 | $118.93 | $189.84 | 368,786 | — | — |
| 2009-10-28 | $112.56 | $179.67 | 702,814 | — | — |
| 2009-10-27 | $121.10 | $191.73 | 464,886 | — | — |
| 2009-10-26 | $120.61 | $190.95 | 872,157 | — | — |
| 2009-10-23 | $123.69 | $195.83 | 725,600 | — | — |
| 2009-10-22 | $127.19 | $201.37 | 1,073,257 | — | — |
| 2009-10-21 | $116.69 | $184.75 | 455,957 | — | — |
| 2009-10-20 | $116.83 | $184.97 | 405,871 | — | — |
| 2009-10-19 | $117.60 | $186.19 | 438,757 | — | — |
| 2009-10-16 | $115.71 | $183.19 | 489,871 | — | — |
| 2009-10-15 | $117.46 | $185.97 | 559,143 | — | — |
| 2009-10-14 | $114.73 | $181.64 | 376,657 | — | — |
| 2009-10-13 | $113.54 | $179.76 | 327,171 | — | — |
| 2009-10-12 | $112.28 | $177.76 | 279,943 | — | — |
| 2009-10-09 | $110.81 | $175.44 | 260,014 | — | — |
| 2009-10-08 | $111.30 | $176.21 | 382,100 | — | — |
| 2009-10-07 | $108.15 | $171.23 | 284,586 | — | — |
| 2009-10-06 | $109.62 | $173.55 | 424,043 | — | — |
| 2009-10-05 | $107.73 | $170.56 | 397,171 | — | — |
| 2009-10-02 | $104.79 | $165.91 | 660,457 | — | — |
| 2009-10-01 | $105.42 | $166.90 | 520,643 | — | — |
| 2009-09-30 | $110.88 | $175.55 | 621,871 | — | — |
| 2009-09-29 | $107.87 | $170.78 | 407,786 | — | — |
| 2009-09-28 | $108.36 | $171.56 | 445,229 | — | — |
| 2009-09-25 | $107.03 | $167.92 | 597,271 | — | — |
| 2009-09-24 | $103.88 | $162.98 | 557,200 | — | — |
| 2009-09-23 | $104.58 | $164.08 | 667,143 | — | — |
| 2009-09-22 | $103.18 | $161.88 | 447,071 | — | — |
| 2009-09-21 | $98.56 | $154.63 | 283,043 | — | — |
| 2009-09-18 | $100.94 | $158.37 | 307,729 | — | — |
| 2009-09-17 | $99.75 | $156.50 | 399,571 | — | — |
| 2009-09-16 | $100.45 | $157.60 | 384,871 | — | — |
| 2009-09-15 | $99.75 | $156.50 | 609,329 | — | — |
| 2009-09-14 | $95.41 | $149.69 | 605,314 | — | — |
| 2009-09-11 | $93.10 | $146.07 | 277,986 | — | — |
| 2009-09-10 | $93.45 | $146.62 | 244,629 | — | — |
| 2009-09-09 | $92.12 | $144.53 | 205,257 | — | — |
| 2009-09-08 | $91.63 | $143.76 | 255,929 | — | — |
| 2009-09-04 | $89.39 | $140.25 | 214,571 | — | — |
| 2009-09-03 | $86.94 | $136.40 | 254,186 | — | — |
| 2009-09-02 | $86.45 | $135.63 | 254,343 | — | — |
| 2009-09-01 | $87.78 | $137.72 | 347,071 | — | — |
| 2009-08-31 | $89.81 | $140.91 | 285,343 | — | — |
| 2009-08-28 | $91.35 | $143.32 | 216,000 | — | — |
| 2009-08-27 | $91.63 | $143.76 | 357,243 | — | — |
| 2009-08-26 | $92.61 | $143.79 | 314,129 | — | — |
| 2009-08-25 | $93.10 | $144.56 | 352,214 | — | — |
| 2009-08-24 | $93.66 | $145.42 | 251,200 | — | — |
| 2009-08-21 | $92.82 | $144.12 | 263,057 | — | — |
| 2009-08-20 | $90.86 | $141.08 | 243,543 | — | — |
| 2009-08-19 | $91.07 | $141.40 | 247,771 | — | — |
| 2009-08-18 | $90.23 | $140.10 | 227,171 | — | — |
| 2009-08-17 | $87.92 | $136.51 | 393,057 | — | — |
| 2009-08-14 | $92.89 | $144.23 | 239,971 | — | — |
| 2009-08-13 | $94.92 | $147.38 | 274,386 | — | — |
| 2009-08-12 | $92.68 | $143.90 | 243,314 | — | — |
| 2009-08-11 | $90.58 | $140.64 | 243,271 | — | — |
| 2009-08-10 | $92.82 | $144.12 | 159,586 | — | — |
| 2009-08-07 | $92.89 | $144.23 | 202,971 | — | — |
| 2009-08-06 | $93.38 | $144.99 | 216,243 | — | — |
| 2009-08-05 | $94.15 | $146.19 | 257,300 | — | — |
| 2009-08-04 | $95.06 | $147.60 | 265,386 | — | — |
| 2009-08-03 | $95.06 | $147.60 | 310,257 | — | — |
| 2009-07-31 | $91.49 | $142.06 | 325,314 | — | — |
| 2009-07-30 | $91.00 | $141.29 | 299,914 | — | — |
| 2009-07-29 | $90.02 | $139.77 | 406,614 | — | — |
| 2009-07-28 | $94.78 | $145.65 | 343,171 | — | — |
| 2009-07-27 | $95.83 | $147.27 | 369,786 | — | — |
| 2009-07-24 | $93.94 | $144.36 | 235,971 | — | — |
| 2009-07-23 | $92.61 | $142.32 | 438,657 | — | — |
| 2009-07-22 | $89.39 | $137.37 | 228,814 | — | — |
| 2009-07-21 | $89.25 | $137.15 | 232,729 | — | — |
| 2009-07-20 | $89.88 | $138.12 | 228,057 | — | — |
| 2009-07-17 | $88.97 | $136.72 | 247,443 | — | — |
| 2009-07-16 | $88.48 | $135.97 | 267,857 | — | — |
| 2009-07-15 | $85.61 | $131.56 | 323,271 | — | — |
| 2009-07-14 | $83.58 | $128.44 | 268,371 | — | — |
| 2009-07-13 | $81.06 | $124.57 | 256,300 | — | — |
| 2009-07-10 | $79.94 | $122.85 | 220,271 | — | — |
| 2009-07-09 | $80.08 | $123.06 | 372,514 | — | — |
| 2009-07-08 | $76.72 | $117.90 | 690,214 | — | — |
| 2009-07-07 | $81.41 | $125.11 | 299,429 | — | — |
| 2009-07-06 | $83.65 | $128.55 | 406,600 | — | — |
| 2009-07-02 | $86.66 | $133.17 | 220,629 | — | — |
| 2009-07-01 | $88.48 | $135.97 | 158,643 | — | — |
| 2009-06-30 | $89.11 | $136.94 | 281,814 | — | — |
| 2009-06-29 | $89.46 | $137.48 | 321,271 | — | — |
| 2009-06-26 | $90.44 | $138.98 | 243,557 | — | — |
| 2009-06-25 | $91.63 | $139.42 | 335,686 | — | — |
| 2009-06-24 | $88.20 | $134.21 | 344,914 | — | — |
| 2009-06-23 | $85.19 | $129.63 | 413,014 | — | — |
| 2009-06-22 | $84.42 | $128.45 | 494,129 | — | — |
| 2009-06-19 | $91.63 | $139.42 | 288,771 | — | — |
| 2009-06-18 | $90.23 | $137.29 | 318,329 | — | — |
| 2009-06-17 | $90.58 | $137.83 | 482,714 | — | — |
| 2009-06-16 | $92.12 | $140.17 | 326,100 | — | — |
| 2009-06-15 | $93.66 | $142.51 | 345,286 | — | — |
| 2009-06-12 | $97.79 | $148.80 | 326,914 | — | — |
| 2009-06-11 | $99.26 | $151.03 | 478,086 | — | — |
| 2009-06-10 | $96.95 | $147.52 | 346,400 | — | — |
| 2009-06-09 | $95.13 | $144.75 | 271,971 | — | — |
| 2009-06-08 | $93.80 | $142.73 | 268,729 | — | — |
| 2009-06-05 | $94.78 | $144.22 | 403,329 | — | — |
| 2009-06-04 | $96.88 | $147.41 | 426,614 | — | — |
| 2009-06-03 | $93.87 | $142.83 | 599,314 | — | — |
| 2009-06-02 | $100.38 | $152.74 | 438,986 | — | — |
| 2009-06-01 | $101.71 | $154.76 | 646,314 | — | — |
| 2009-05-29 | $98.56 | $149.97 | 787,657 | — | — |
| 2009-05-28 | $92.89 | $141.34 | 523,314 | — | — |
| 2009-05-27 | $88.90 | $135.27 | 441,514 | — | — |
| 2009-05-26 | $90.30 | $135.98 | 425,514 | — | — |
| 2009-05-22 | $87.29 | $131.45 | 283,143 | — | — |
| 2009-05-21 | $85.12 | $128.18 | 412,186 | — | — |
| 2009-05-20 | $87.50 | $131.77 | 394,086 | — | — |
| 2009-05-19 | $85.82 | $129.24 | 345,771 | — | — |
| 2009-05-18 | $84.70 | $127.55 | 277,829 | — | — |
| 2009-05-15 | $80.15 | $120.70 | 429,186 | — | — |
| 2009-05-14 | $83.16 | $125.23 | 525,529 | — | — |
| 2009-05-13 | $83.16 | $125.23 | 494,871 | — | — |
| 2009-05-12 | $89.60 | $134.93 | 469,857 | — | — |
| 2009-05-11 | $88.13 | $132.72 | 493,800 | — | — |
| 2009-05-08 | $92.26 | $138.94 | 531,843 | — | — |
| 2009-05-07 | $88.20 | $132.82 | 908,857 | — | — |
| 2009-05-06 | $86.52 | $130.29 | 561,657 | — | — |
| 2009-05-05 | $82.53 | $124.28 | 471,871 | — | — |
| 2009-05-04 | $83.23 | $125.34 | 508,614 | — | — |
| 2009-05-01 | $79.03 | $119.01 | 331,143 | — | — |
| 2009-04-30 | $76.79 | $115.64 | 366,086 | — | — |
| 2009-04-29 | $76.79 | $115.64 | 355,757 | — | — |
| 2009-04-28 | $74.48 | $112.16 | 384,114 | — | — |
| 2009-04-27 | $79.17 | $117.92 | 438,357 | — | — |
| 2009-04-24 | $79.52 | $118.44 | 582,757 | — | — |
| 2009-04-23 | $76.44 | $113.85 | 312,171 | — | — |
| 2009-04-22 | $74.34 | $110.72 | 407,786 | — | — |
| 2009-04-21 | $74.48 | $110.93 | 488,100 | — | — |
| 2009-04-20 | $71.33 | $106.24 | 626,986 | — | — |
| 2009-04-17 | $79.31 | $118.12 | 375,171 | — | — |
| 2009-04-16 | $77.91 | $116.04 | 387,829 | — | — |
| 2009-04-15 | $76.86 | $114.48 | 294,471 | — | — |
| 2009-04-14 | $75.88 | $113.02 | 377,100 | — | — |
| 2009-04-13 | $76.30 | $113.64 | 431,014 | — | — |
| 2009-04-09 | $74.20 | $110.51 | 276,086 | — | — |
| 2009-04-08 | $72.24 | $107.59 | 323,971 | — | — |
| 2009-04-07 | $70.49 | $104.99 | 294,186 | — | — |
| 2009-04-06 | $73.71 | $109.78 | 312,686 | — | — |
| 2009-04-03 | $73.15 | $108.95 | 320,186 | — | — |
| 2009-04-02 | $72.31 | $107.70 | 482,900 | — | — |
| 2009-04-01 | $68.81 | $102.49 | 475,771 | — | — |
| 2009-03-31 | $66.43 | $98.94 | 404,971 | — | — |
| 2009-03-30 | $64.54 | $96.13 | 817,986 | — | — |
| 2009-03-27 | $72.10 | $107.39 | 984,043 | — | — |
| 2009-03-26 | $80.78 | $118.36 | 704,986 | — | — |
| 2009-03-25 | $77.91 | $114.16 | 689,600 | — | — |
| 2009-03-24 | $77.91 | $114.16 | 540,857 | — | — |
| 2009-03-23 | $78.05 | $114.36 | 574,271 | — | — |
| 2009-03-20 | $73.01 | $106.98 | 657,257 | — | — |
| 2009-03-19 | $72.45 | $106.16 | 773,671 | — | — |
| 2009-03-18 | $68.25 | $100.00 | 553,943 | — | — |
| 2009-03-17 | $65.94 | $96.62 | 479,414 | — | — |
| 2009-03-16 | $61.25 | $89.75 | 576,857 | — | — |
| 2009-03-13 | $57.54 | $84.31 | 483,586 | — | — |
| 2009-03-12 | $59.64 | $87.39 | 517,871 | — | — |
| 2009-03-11 | $54.95 | $80.52 | 404,200 | — | — |
| 2009-03-10 | $54.11 | $79.29 | 525,100 | — | — |
| 2009-03-09 | $49.98 | $73.23 | 443,686 | — | — |
| 2009-03-06 | $50.61 | $74.16 | 543,771 | — | — |
| 2009-03-05 | $51.03 | $74.77 | 594,243 | — | — |
| 2009-03-04 | $54.32 | $79.59 | 609,100 | — | — |
| 2009-03-03 | $51.45 | $75.39 | 1,135,829 | — | — |
| 2009-03-02 | $52.50 | $76.93 | 920,343 | — | — |
| 2009-02-27 | $61.81 | $90.57 | 605,743 | — | — |
| 2009-02-26 | $63.28 | $92.72 | 668,400 | — | — |
| 2009-02-25 | $63.00 | $92.31 | 775,314 | — | — |
| 2009-02-24 | $66.71 | $95.86 | 714,200 | — | — |
| 2009-02-23 | $61.46 | $88.32 | 782,243 | — | — |
| 2009-02-20 | $66.99 | $96.26 | 654,057 | — | — |
| 2009-02-19 | $69.72 | $100.19 | 577,000 | — | — |
| 2009-02-18 | $65.73 | $94.45 | 629,786 | — | — |
| 2009-02-17 | $70.70 | $101.59 | 481,186 | — | — |
| 2009-02-13 | $75.74 | $108.84 | 366,700 | — | — |
| 2009-02-12 | $76.09 | $109.34 | 401,843 | — | — |
| 2009-02-11 | $75.18 | $108.03 | 352,857 | — | — |
| 2009-02-10 | $74.69 | $107.33 | 538,071 | — | — |
| 2009-02-09 | $78.89 | $113.36 | 365,986 | — | — |
| 2009-02-06 | $79.45 | $114.17 | 473,757 | — | — |
| 2009-02-05 | $77.35 | $111.15 | 414,300 | — | — |
| 2009-02-04 | $77.35 | $111.15 | 474,800 | — | — |
| 2009-02-03 | $76.23 | $109.54 | 505,357 | — | — |
| 2009-02-02 | $76.44 | $109.84 | 558,829 | — | — |
| 2009-01-30 | $79.10 | $113.66 | 768,257 | — | — |
| 2009-01-29 | $86.17 | $123.82 | 390,786 | — | — |
| 2009-01-28 | $89.32 | $128.35 | 558,671 | — | — |
| 2009-01-27 | $90.51 | $128.18 | 613,914 | — | — |
| 2009-01-26 | $88.69 | $125.60 | 670,386 | — | — |
| 2009-01-23 | $86.45 | $122.43 | 493,400 | — | — |
| 2009-01-22 | $81.97 | $116.09 | 599,257 | — | — |
| 2009-01-21 | $85.47 | $121.04 | 505,614 | — | — |
| 2009-01-20 | $79.52 | $112.62 | 474,014 | — | — |
| 2009-01-16 | $83.02 | $117.57 | 595,757 | — | — |
| 2009-01-15 | $83.93 | $118.86 | 590,871 | — | — |
| 2009-01-14 | $82.18 | $116.38 | 467,457 | — | — |
| 2009-01-13 | $86.59 | $122.63 | 418,986 | — | — |
| 2009-01-12 | $85.75 | $121.44 | 355,886 | — | — |
| 2009-01-09 | $90.30 | $127.88 | 332,700 | — | — |
| 2009-01-08 | $92.47 | $130.96 | 427,343 | — | — |
| 2009-01-07 | $91.84 | $130.06 | 689,900 | — | — |
| 2009-01-06 | $94.36 | $133.63 | 636,157 | — | — |
| 2009-01-05 | $90.37 | $127.98 | 646,557 | — | — |
| 2009-01-02 | $84.28 | $119.36 | 456,914 | — | — |