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
- 1996-09-25 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 | $143.55 | $143.55 | 19,680 | — | — |
| 2009-12-30 | $142.80 | $142.80 | 24,353 | — | — |
| 2009-12-29 | $144.60 | $144.60 | 19,860 | — | — |
| 2009-12-28 | $142.35 | $142.35 | 14,780 | — | — |
| 2009-12-24 | $143.70 | $143.70 | 12,740 | — | — |
| 2009-12-23 | $142.35 | $142.35 | 39,867 | — | — |
| 2009-12-22 | $142.20 | $142.20 | 58,633 | — | — |
| 2009-12-21 | $140.55 | $140.55 | 48,980 | — | — |
| 2009-12-18 | $138.60 | $138.60 | 36,207 | — | — |
| 2009-12-17 | $137.25 | $137.25 | 64,587 | — | — |
| 2009-12-16 | $140.40 | $140.40 | 25,307 | — | — |
| 2009-12-15 | $141.60 | $141.60 | 47,793 | — | — |
| 2009-12-14 | $143.10 | $143.10 | 17,520 | — | — |
| 2009-12-11 | $140.85 | $140.85 | 20,847 | — | — |
| 2009-12-10 | $140.70 | $140.70 | 31,647 | — | — |
| 2009-12-09 | $139.20 | $139.20 | 44,167 | — | — |
| 2009-12-08 | $137.85 | $137.85 | 29,613 | — | — |
| 2009-12-07 | $142.20 | $142.20 | 16,147 | — | — |
| 2009-12-04 | $142.80 | $142.80 | 24,267 | — | — |
| 2009-12-03 | $138.75 | $138.75 | 28,867 | — | — |
| 2009-12-02 | $139.50 | $139.50 | 22,807 | — | — |
| 2009-12-01 | $137.40 | $137.40 | 31,620 | — | — |
| 2009-11-30 | $139.80 | $139.80 | 60,100 | — | — |
| 2009-11-27 | $140.40 | $140.40 | 14,760 | — | — |
| 2009-11-25 | $142.80 | $142.80 | 57,873 | — | — |
| 2009-11-24 | $142.05 | $142.05 | 77,833 | — | — |
| 2009-11-23 | $142.50 | $142.50 | 25,420 | — | — |
| 2009-11-20 | $141.90 | $141.90 | 17,140 | — | — |
| 2009-11-19 | $143.85 | $143.85 | 23,753 | — | — |
| 2009-11-18 | $145.35 | $145.35 | 39,873 | — | — |
| 2009-11-17 | $146.70 | $146.70 | 43,627 | — | — |
| 2009-11-16 | $149.70 | $149.70 | 55,520 | — | — |
| 2009-11-13 | $145.80 | $145.80 | 48,180 | — | — |
| 2009-11-12 | $143.40 | $143.40 | 74,173 | — | — |
| 2009-11-11 | $145.80 | $145.80 | 106,960 | — | — |
| 2009-11-10 | $135.75 | $135.75 | 98,427 | — | — |
| 2009-11-09 | $138.60 | $138.60 | 116,920 | — | — |
| 2009-11-06 | $143.70 | $143.70 | 125,473 | — | — |
| 2009-11-05 | $156.45 | $156.45 | 94,920 | — | — |
| 2009-11-04 | $160.05 | $160.05 | 18,507 | — | — |
| 2009-11-03 | $163.05 | $163.05 | 25,500 | — | — |
| 2009-11-02 | $160.80 | $160.80 | 48,293 | — | — |
| 2009-10-30 | $163.95 | $163.95 | 42,127 | — | — |
| 2009-10-29 | $166.05 | $166.05 | 30,367 | — | — |
| 2009-10-28 | $162.15 | $162.15 | 45,873 | — | — |
| 2009-10-27 | $166.95 | $166.95 | 53,073 | — | — |
| 2009-10-26 | $166.05 | $166.05 | 39,560 | — | — |
| 2009-10-23 | $167.70 | $167.70 | 34,453 | — | — |
| 2009-10-22 | $170.55 | $170.55 | 38,420 | — | — |
| 2009-10-21 | $168.00 | $168.00 | 29,260 | — | — |
| 2009-10-20 | $173.25 | $173.25 | 24,520 | — | — |
| 2009-10-19 | $175.80 | $175.80 | 23,800 | — | — |
| 2009-10-16 | $176.85 | $176.85 | 36,853 | — | — |
| 2009-10-15 | $178.50 | $178.50 | 26,280 | — | — |
| 2009-10-14 | $178.05 | $178.05 | 68,253 | — | — |
| 2009-10-13 | $179.25 | $179.25 | 65,447 | — | — |
| 2009-10-12 | $177.00 | $177.00 | 55,640 | — | — |
| 2009-10-09 | $175.50 | $175.50 | 112,900 | — | — |
| 2009-10-08 | $174.15 | $174.15 | 52,913 | — | — |
| 2009-10-07 | $172.95 | $172.95 | 41,013 | — | — |
| 2009-10-06 | $172.95 | $172.95 | 117,413 | — | — |
| 2009-10-05 | $166.20 | $166.20 | 48,720 | — | — |
| 2009-10-02 | $164.55 | $164.55 | 41,060 | — | — |
| 2009-10-01 | $167.10 | $167.10 | 54,060 | — | — |
| 2009-09-30 | $169.80 | $169.80 | 70,440 | — | — |
| 2009-09-29 | $169.80 | $169.80 | 86,120 | — | — |
| 2009-09-28 | $168.00 | $168.00 | 32,987 | — | — |
| 2009-09-25 | $165.90 | $165.90 | 46,033 | — | — |
| 2009-09-24 | $165.60 | $165.60 | 52,407 | — | — |
| 2009-09-23 | $166.05 | $166.05 | 49,687 | — | — |
| 2009-09-22 | $167.85 | $167.85 | 57,020 | — | — |
| 2009-09-21 | $164.70 | $164.70 | 27,613 | — | — |
| 2009-09-18 | $168.60 | $168.60 | 102,747 | — | — |
| 2009-09-17 | $165.60 | $165.60 | 70,840 | — | — |
| 2009-09-16 | $162.60 | $162.60 | 44,713 | — | — |
| 2009-09-15 | $159.30 | $159.30 | 46,420 | — | — |
| 2009-09-14 | $157.35 | $157.35 | 37,687 | — | — |
| 2009-09-11 | $157.80 | $157.80 | 56,020 | — | — |
| 2009-09-10 | $154.20 | $154.20 | 35,480 | — | — |
| 2009-09-09 | $153.15 | $153.15 | 53,993 | — | — |
| 2009-09-08 | $150.00 | $150.00 | 45,233 | — | — |
| 2009-09-04 | $147.45 | $147.45 | 30,033 | — | — |
| 2009-09-03 | $146.10 | $146.10 | 48,667 | — | — |
| 2009-09-02 | $145.50 | $145.50 | 99,540 | — | — |
| 2009-09-01 | $151.05 | $151.05 | 121,507 | — | — |
| 2009-08-31 | $155.25 | $155.25 | 259,473 | — | — |
| 2009-08-28 | $150.60 | $150.60 | 83,773 | — | — |
| 2009-08-27 | $147.45 | $147.45 | 68,000 | — | — |
| 2009-08-26 | $142.50 | $142.50 | 65,980 | — | — |
| 2009-08-25 | $146.55 | $146.55 | 59,287 | — | — |
| 2009-08-24 | $141.00 | $141.00 | 50,353 | — | — |
| 2009-08-21 | $144.45 | $144.45 | 58,247 | — | — |
| 2009-08-20 | $142.05 | $142.05 | 48,247 | — | — |
| 2009-08-19 | $141.30 | $141.30 | 40,367 | — | — |
| 2009-08-18 | $141.75 | $141.75 | 68,733 | — | — |
| 2009-08-17 | $135.30 | $135.30 | 159,227 | — | — |
| 2009-08-14 | $142.20 | $142.20 | 92,393 | — | — |
| 2009-08-13 | $141.75 | $141.75 | 920,047 | — | — |
| 2009-08-12 | $137.25 | $137.25 | 107,260 | — | — |
| 2009-08-11 | $146.40 | $146.40 | 79,240 | — | — |
| 2009-08-10 | $151.95 | $151.95 | 148,640 | — | — |
| 2009-08-07 | $121.17 | $121.17 | 71,480 | — | — |
| 2009-08-06 | $117.20 | $117.20 | 91,721 | — | — |
| 2009-08-05 | $117.20 | $117.20 | 200,960 | — | — |
| 2009-08-04 | $121.45 | $121.45 | 110,490 | — | — |
| 2009-08-03 | $127.86 | $127.86 | 45,893 | — | — |
| 2009-07-31 | $128.77 | $128.77 | 40,493 | — | — |
| 2009-07-30 | $129.22 | $129.22 | 48,262 | — | — |
| 2009-07-29 | $127.50 | $127.50 | 59,240 | — | — |
| 2009-07-28 | $126.60 | $126.60 | 66,964 | — | — |
| 2009-07-27 | $124.43 | $124.43 | 47,067 | — | — |
| 2009-07-24 | $122.53 | $122.53 | 27,755 | — | — |
| 2009-07-23 | $122.89 | $122.89 | 45,827 | — | — |
| 2009-07-22 | $122.62 | $122.62 | 49,623 | — | — |
| 2009-07-21 | $118.55 | $118.55 | 29,537 | — | — |
| 2009-07-20 | $118.28 | $118.28 | 36,697 | — | — |
| 2009-07-17 | $117.11 | $117.11 | 52,456 | — | — |
| 2009-07-16 | $121.27 | $121.27 | 76,061 | — | — |
| 2009-07-15 | $118.28 | $118.28 | 35,712 | — | — |
| 2009-07-14 | $116.48 | $116.48 | 21,857 | — | — |
| 2009-07-13 | $117.11 | $117.11 | 43,127 | — | — |
| 2009-07-10 | $114.58 | $114.58 | 44,211 | — | — |
| 2009-07-09 | $111.69 | $111.69 | 103,396 | — | — |
| 2009-07-08 | $114.58 | $114.58 | 61,962 | — | — |
| 2009-07-07 | $115.84 | $115.84 | 29,946 | — | — |
| 2009-07-06 | $117.92 | $117.92 | 29,006 | — | — |
| 2009-07-02 | $116.11 | $116.11 | 36,852 | — | — |
| 2009-07-01 | $118.92 | $118.92 | 34,318 | — | — |
| 2009-06-30 | $117.20 | $117.20 | 30,267 | — | — |
| 2009-06-29 | $116.02 | $116.02 | 43,193 | — | — |
| 2009-06-26 | $120.18 | $120.18 | 115,802 | — | — |
| 2009-06-25 | $117.29 | $117.29 | 77,345 | — | — |
| 2009-06-24 | $112.68 | $112.68 | 37,638 | — | — |
| 2009-06-23 | $113.04 | $113.04 | 33,167 | — | — |
| 2009-06-22 | $109.88 | $109.88 | 34,805 | — | — |
| 2009-06-19 | $114.22 | $114.22 | 66,610 | — | — |
| 2009-06-18 | $111.23 | $111.23 | 26,095 | — | — |
| 2009-06-17 | $110.51 | $110.51 | 37,616 | — | — |
| 2009-06-16 | $108.43 | $108.43 | 34,373 | — | — |
| 2009-06-15 | $109.16 | $109.16 | 75,973 | — | — |
| 2009-06-12 | $112.86 | $112.86 | 26,593 | — | — |
| 2009-06-11 | $111.87 | $111.87 | 57,768 | — | — |
| 2009-06-10 | $111.60 | $111.60 | 49,324 | — | — |
| 2009-06-09 | $112.23 | $112.23 | 34,661 | — | — |
| 2009-06-08 | $111.60 | $111.60 | 31,872 | — | — |
| 2009-06-05 | $113.77 | $113.77 | 24,302 | — | — |
| 2009-06-04 | $113.49 | $113.49 | 29,061 | — | — |
| 2009-06-03 | $114.04 | $114.04 | 31,850 | — | — |
| 2009-06-02 | $114.22 | $114.22 | 51,659 | — | — |
| 2009-06-01 | $114.49 | $114.49 | 48,395 | — | — |
| 2009-05-29 | $112.77 | $112.77 | 77,810 | — | — |
| 2009-05-28 | $111.87 | $111.87 | 59,417 | — | — |
| 2009-05-27 | $108.89 | $108.89 | 58,089 | — | — |
| 2009-05-26 | $110.69 | $110.69 | 46,380 | — | — |
| 2009-05-22 | $106.72 | $106.72 | 64,021 | — | — |
| 2009-05-21 | $112.41 | $112.41 | 60,557 | — | — |
| 2009-05-20 | $111.69 | $111.69 | 61,298 | — | — |
| 2009-05-19 | $114.58 | $114.58 | 69,454 | — | — |
| 2009-05-18 | $116.11 | $116.11 | 45,661 | — | — |
| 2009-05-15 | $112.23 | $112.23 | 30,599 | — | — |
| 2009-05-14 | $113.95 | $113.95 | 59,196 | — | — |
| 2009-05-13 | $111.42 | $111.42 | 58,244 | — | — |
| 2009-05-12 | $112.05 | $112.05 | 45,097 | — | — |
| 2009-05-11 | $115.66 | $115.66 | 34,152 | — | — |
| 2009-05-08 | $118.28 | $118.28 | 91,875 | — | — |
| 2009-05-07 | $115.93 | $115.93 | 139,827 | — | — |
| 2009-05-06 | $99.31 | $99.31 | 40,316 | — | — |
| 2009-05-05 | $101.57 | $101.57 | 29,869 | — | — |
| 2009-05-04 | $100.03 | $100.03 | 46,148 | — | — |
| 2009-05-01 | $100.21 | $100.21 | 23,815 | — | — |
| 2009-04-30 | $100.48 | $100.48 | 41,356 | — | — |
| 2009-04-29 | $102.29 | $102.29 | 37,483 | — | — |
| 2009-04-28 | $98.22 | $98.22 | 18,913 | — | — |
| 2009-04-27 | $100.12 | $100.12 | 31,352 | — | — |
| 2009-04-24 | $98.40 | $98.40 | 49,335 | — | — |
| 2009-04-23 | $98.86 | $98.86 | 56,905 | — | — |
| 2009-04-22 | $97.59 | $97.59 | 39,475 | — | — |
| 2009-04-21 | $99.40 | $99.40 | 86,054 | — | — |
| 2009-04-20 | $100.93 | $100.93 | 32,481 | — | — |
| 2009-04-17 | $103.73 | $103.73 | 31,983 | — | — |
| 2009-04-16 | $105.45 | $105.45 | 61,785 | — | — |
| 2009-04-15 | $102.47 | $102.47 | 32,115 | — | — |
| 2009-04-14 | $101.11 | $101.11 | 51,272 | — | — |
| 2009-04-13 | $104.28 | $104.28 | 40,471 | — | — |
| 2009-04-09 | $103.19 | $103.19 | 44,233 | — | — |
| 2009-04-08 | $102.92 | $102.92 | 39,121 | — | — |
| 2009-04-07 | $105.72 | $105.72 | 55,964 | — | — |
| 2009-04-06 | $106.45 | $106.45 | 39,940 | — | — |
| 2009-04-03 | $106.99 | $106.99 | 57,392 | — | — |
| 2009-04-02 | $104.64 | $104.64 | 60,712 | — | — |
| 2009-04-01 | $104.28 | $104.28 | 84,129 | — | — |
| 2009-03-31 | $103.28 | $103.28 | 47,941 | — | — |
| 2009-03-30 | $102.74 | $102.74 | 55,975 | — | — |
| 2009-03-27 | $104.91 | $104.91 | 92,174 | — | — |
| 2009-03-26 | $108.61 | $108.61 | 66,809 | — | — |
| 2009-03-25 | $105.63 | $105.63 | 117,063 | — | — |
| 2009-03-24 | $102.38 | $102.38 | 79,735 | — | — |
| 2009-03-23 | $106.72 | $106.72 | 74,468 | — | — |
| 2009-03-20 | $102.11 | $102.11 | 100,397 | — | — |
| 2009-03-19 | $99.67 | $99.67 | 127,964 | — | — |
| 2009-03-18 | $99.13 | $99.13 | 126,226 | — | — |
| 2009-03-17 | $91.27 | $91.27 | 58,620 | — | — |
| 2009-03-16 | $90.00 | $90.00 | 98,527 | — | — |
| 2009-03-13 | $84.22 | $84.22 | 58,100 | — | — |
| 2009-03-12 | $83.49 | $83.49 | 97,586 | — | — |
| 2009-03-11 | $78.43 | $78.43 | 46,181 | — | — |
| 2009-03-10 | $75.63 | $75.63 | 84,040 | — | — |
| 2009-03-09 | $79.79 | $79.79 | 35,192 | — | — |
| 2009-03-06 | $80.78 | $80.78 | 48,107 | — | — |
| 2009-03-05 | $80.33 | $80.33 | 68,824 | — | — |
| 2009-03-04 | $79.52 | $79.52 | 83,288 | — | — |
| 2009-03-03 | $78.61 | $78.61 | 63,014 | — | — |
| 2009-03-02 | $79.34 | $79.34 | 68,602 | — | — |
| 2009-02-27 | $82.50 | $82.50 | 53,939 | — | — |
| 2009-02-26 | $82.50 | $82.50 | 92,606 | — | — |
| 2009-02-25 | $81.87 | $81.87 | 56,816 | — | — |
| 2009-02-24 | $81.96 | $81.96 | 82,203 | — | — |
| 2009-02-23 | $81.78 | $81.78 | 46,059 | — | — |
| 2009-02-20 | $81.87 | $81.87 | 47,553 | — | — |
| 2009-02-19 | $81.78 | $81.78 | 31,341 | — | — |
| 2009-02-18 | $81.96 | $81.96 | 63,667 | — | — |
| 2009-02-17 | $78.52 | $78.52 | 29,625 | — | — |
| 2009-02-13 | $81.87 | $81.87 | 52,556 | — | — |
| 2009-02-12 | $83.49 | $83.49 | 46,369 | — | — |
| 2009-02-11 | $82.68 | $82.68 | 36,609 | — | — |
| 2009-02-10 | $81.96 | $81.96 | 57,004 | — | — |
| 2009-02-09 | $85.21 | $85.21 | 38,855 | — | — |
| 2009-02-06 | $85.03 | $85.03 | 48,693 | — | — |
| 2009-02-05 | $82.68 | $82.68 | 60,169 | — | — |
| 2009-02-04 | $83.04 | $83.04 | 47,498 | — | — |
| 2009-02-03 | $83.49 | $83.49 | 94,875 | — | — |
| 2009-02-02 | $80.42 | $80.42 | 67,130 | — | — |
| 2009-01-30 | $80.42 | $80.42 | 41,887 | — | — |
| 2009-01-29 | $78.98 | $78.98 | 47,255 | — | — |
| 2009-01-28 | $79.70 | $79.70 | 46,901 | — | — |
| 2009-01-27 | $78.61 | $78.61 | 27,202 | — | — |
| 2009-01-26 | $78.25 | $78.25 | 29,249 | — | — |
| 2009-01-23 | $76.45 | $76.45 | 43,226 | — | — |
| 2009-01-22 | $77.62 | $77.62 | 43,470 | — | — |
| 2009-01-21 | $78.80 | $78.80 | 64,353 | — | — |
| 2009-01-20 | $75.63 | $75.63 | 49,059 | — | — |
| 2009-01-16 | $80.42 | $80.42 | 47,387 | — | — |
| 2009-01-15 | $80.51 | $80.51 | 54,525 | — | — |
| 2009-01-14 | $78.89 | $78.89 | 51,515 | — | — |
| 2009-01-13 | $80.87 | $80.87 | 43,237 | — | — |
| 2009-01-12 | $78.07 | $78.07 | 39,597 | — | — |
| 2009-01-09 | $78.16 | $78.16 | 78,950 | — | — |
| 2009-01-08 | $83.58 | $83.58 | 47,432 | — | — |
| 2009-01-07 | $82.59 | $82.59 | 54,193 | — | — |
| 2009-01-06 | $82.68 | $82.68 | 52,578 | — | — |
| 2009-01-05 | $82.68 | $82.68 | 63,478 | — | — |
| 2009-01-02 | $82.32 | $82.32 | 56,827 | — | — |