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
- 1996-11-15 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 | $145.00 | $349.01 | 44,415 | — | — |
| 2009-12-30 | $145.40 | $349.97 | 24,800 | — | — |
| 2009-12-29 | $146.40 | $352.38 | 33,650 | — | — |
| 2009-12-28 | $146.80 | $353.34 | 54,285 | — | — |
| 2009-12-24 | $147.00 | $353.82 | 36,395 | — | — |
| 2009-12-23 | $146.40 | $352.38 | 50,425 | — | — |
| 2009-12-22 | $144.40 | $347.57 | 35,785 | — | — |
| 2009-12-21 | $143.60 | $345.64 | 51,785 | — | — |
| 2009-12-18 | $145.40 | $349.97 | 78,345 | — | — |
| 2009-12-17 | $144.60 | $348.05 | 116,095 | — | — |
| 2009-12-16 | $140.20 | $337.46 | 125,500 | — | — |
| 2009-12-15 | $138.00 | $332.16 | 51,825 | — | — |
| 2009-12-14 | $137.60 | $331.20 | 65,315 | — | — |
| 2009-12-11 | $133.40 | $321.09 | 34,765 | — | — |
| 2009-12-10 | $133.20 | $320.61 | 55,350 | — | — |
| 2009-12-09 | $133.20 | $320.61 | 95,885 | — | — |
| 2009-12-08 | $138.20 | $332.64 | 49,600 | — | — |
| 2009-12-07 | $140.80 | $338.90 | 142,525 | — | — |
| 2009-12-04 | $134.00 | $322.53 | 107,760 | — | — |
| 2009-12-03 | $134.80 | $324.46 | 62,235 | — | — |
| 2009-12-02 | $137.60 | $331.20 | 67,070 | — | — |
| 2009-12-01 | $136.00 | $327.35 | 29,455 | — | — |
| 2009-11-30 | $131.80 | $317.24 | 56,530 | — | — |
| 2009-11-27 | $130.20 | $313.39 | 42,555 | — | — |
| 2009-11-25 | $134.60 | $323.98 | 74,160 | — | — |
| 2009-11-24 | $136.00 | $327.35 | 33,380 | — | — |
| 2009-11-23 | $137.60 | $331.20 | 42,540 | — | — |
| 2009-11-20 | $136.80 | $329.27 | 45,310 | — | — |
| 2009-11-19 | $139.20 | $335.05 | 44,740 | — | — |
| 2009-11-18 | $142.20 | $342.27 | 41,180 | — | — |
| 2009-11-17 | $144.00 | $346.60 | 57,640 | — | — |
| 2009-11-16 | $140.00 | $336.98 | 46,130 | — | — |
| 2009-11-13 | $139.20 | $335.05 | 37,545 | — | — |
| 2009-11-12 | $135.20 | $325.42 | 91,435 | — | — |
| 2009-11-11 | $141.20 | $339.86 | 68,785 | — | — |
| 2009-11-10 | $140.40 | $337.94 | 73,255 | — | — |
| 2009-11-09 | $143.00 | $344.20 | 71,525 | — | — |
| 2009-11-06 | $135.40 | $325.90 | 38,870 | — | — |
| 2009-11-05 | $138.40 | $333.12 | 52,835 | — | — |
| 2009-11-04 | $135.80 | $326.87 | 79,905 | — | — |
| 2009-11-03 | $133.40 | $321.09 | 62,225 | — | — |
| 2009-11-02 | $129.40 | $311.46 | 72,580 | — | — |
| 2009-10-30 | $131.00 | $315.31 | 103,070 | — | — |
| 2009-10-29 | $137.40 | $330.72 | 107,655 | — | — |
| 2009-10-28 | $132.20 | $318.20 | 116,360 | — | — |
| 2009-10-27 | $138.20 | $332.64 | 130,165 | — | — |
| 2009-10-26 | $145.40 | $349.97 | 125,985 | — | — |
| 2009-10-23 | $148.80 | $358.16 | 158,205 | — | — |
| 2009-10-22 | $152.20 | $366.34 | 145,455 | — | — |
| 2009-10-21 | $145.60 | $350.45 | 130,325 | — | — |
| 2009-10-20 | $142.00 | $341.79 | 70,940 | — | — |
| 2009-10-19 | $143.40 | $345.16 | 76,705 | — | — |
| 2009-10-16 | $138.40 | $333.12 | 126,105 | — | — |
| 2009-10-15 | $140.60 | $338.42 | 102,670 | — | — |
| 2009-10-14 | $137.80 | $331.68 | 91,120 | — | — |
| 2009-10-13 | $137.20 | $330.24 | 72,685 | — | — |
| 2009-10-12 | $138.40 | $333.12 | 62,685 | — | — |
| 2009-10-09 | $130.80 | $314.83 | 55,995 | — | — |
| 2009-10-08 | $130.00 | $312.91 | 132,765 | — | — |
| 2009-10-07 | $126.60 | $304.72 | 87,835 | — | — |
| 2009-10-06 | $126.40 | $304.24 | 103,940 | — | — |
| 2009-10-05 | $126.60 | $304.72 | 123,825 | — | — |
| 2009-10-02 | $121.40 | $292.21 | 105,555 | — | — |
| 2009-10-01 | $123.80 | $297.98 | 92,190 | — | — |
| 2009-09-30 | $132.60 | $319.16 | 127,030 | — | — |
| 2009-09-29 | $129.00 | $310.50 | 80,805 | — | — |
| 2009-09-28 | $130.20 | $313.39 | 90,430 | — | — |
| 2009-09-25 | $129.80 | $312.42 | 69,365 | — | — |
| 2009-09-24 | $132.00 | $317.72 | 75,210 | — | — |
| 2009-09-23 | $136.80 | $329.27 | 109,230 | — | — |
| 2009-09-22 | $138.80 | $334.09 | 105,565 | — | — |
| 2009-09-21 | $136.80 | $329.27 | 76,270 | — | — |
| 2009-09-18 | $141.20 | $339.86 | 78,940 | — | — |
| 2009-09-17 | $143.40 | $345.16 | 86,780 | — | — |
| 2009-09-16 | $144.00 | $346.60 | 164,730 | — | — |
| 2009-09-15 | $143.60 | $345.64 | 119,565 | — | — |
| 2009-09-14 | $137.00 | $329.75 | 86,980 | — | — |
| 2009-09-11 | $132.80 | $319.64 | 99,555 | — | — |
| 2009-09-10 | $128.60 | $309.54 | 99,370 | — | — |
| 2009-09-09 | $123.80 | $297.98 | 117,080 | — | — |
| 2009-09-08 | $115.20 | $277.28 | 44,540 | — | — |
| 2009-09-04 | $111.60 | $268.62 | 29,590 | — | — |
| 2009-09-03 | $108.20 | $260.43 | 31,490 | — | — |
| 2009-09-02 | $106.40 | $256.10 | 56,530 | — | — |
| 2009-09-01 | $109.40 | $263.32 | 75,675 | — | — |
| 2009-08-31 | $113.80 | $273.91 | 44,040 | — | — |
| 2009-08-28 | $113.60 | $273.43 | 43,920 | — | — |
| 2009-08-27 | $113.20 | $272.47 | 41,245 | — | — |
| 2009-08-26 | $112.80 | $271.51 | 39,110 | — | — |
| 2009-08-25 | $114.40 | $275.36 | 61,360 | — | — |
| 2009-08-24 | $115.60 | $278.25 | 58,270 | — | — |
| 2009-08-21 | $112.80 | $271.51 | 55,980 | — | — |
| 2009-08-20 | $111.60 | $268.62 | 35,350 | — | — |
| 2009-08-19 | $112.00 | $269.58 | 39,875 | — | — |
| 2009-08-18 | $111.60 | $268.62 | 41,555 | — | — |
| 2009-08-17 | $108.40 | $260.91 | 98,820 | — | — |
| 2009-08-14 | $114.40 | $275.36 | 45,770 | — | — |
| 2009-08-13 | $117.60 | $283.06 | 82,630 | — | — |
| 2009-08-12 | $114.40 | $275.36 | 60,695 | — | — |
| 2009-08-11 | $112.20 | $270.06 | 66,865 | — | — |
| 2009-08-10 | $116.00 | $279.21 | 75,490 | — | — |
| 2009-08-07 | $114.80 | $276.32 | 43,865 | — | — |
| 2009-08-06 | $112.40 | $270.54 | 63,680 | — | — |
| 2009-08-05 | $116.60 | $280.65 | 55,375 | — | — |
| 2009-08-04 | $116.80 | $281.13 | 79,325 | — | — |
| 2009-08-03 | $119.00 | $286.43 | 78,650 | — | — |
| 2009-07-31 | $112.80 | $271.51 | 56,090 | — | — |
| 2009-07-30 | $112.80 | $271.51 | 75,035 | — | — |
| 2009-07-29 | $109.40 | $263.32 | 93,485 | — | — |
| 2009-07-28 | $115.20 | $277.28 | 112,830 | — | — |
| 2009-07-27 | $118.60 | $285.47 | 156,110 | — | — |
| 2009-07-24 | $111.00 | $267.17 | 91,045 | — | — |
| 2009-07-23 | $108.60 | $261.40 | 124,870 | — | — |
| 2009-07-22 | $99.60 | $239.73 | 99,820 | — | — |
| 2009-07-21 | $98.80 | $237.81 | 84,790 | — | — |
| 2009-07-20 | $98.20 | $236.36 | 28,465 | — | — |
| 2009-07-17 | $96.80 | $232.99 | 49,235 | — | — |
| 2009-07-16 | $98.60 | $237.33 | 61,735 | — | — |
| 2009-07-15 | $95.20 | $229.14 | 109,170 | — | — |
| 2009-07-14 | $90.20 | $217.11 | 35,090 | — | — |
| 2009-07-13 | $87.00 | $209.41 | 45,665 | — | — |
| 2009-07-10 | $86.20 | $207.48 | 51,330 | — | — |
| 2009-07-09 | $89.60 | $215.66 | 101,470 | — | — |
| 2009-07-08 | $82.80 | $199.30 | 107,910 | — | — |
| 2009-07-07 | $86.40 | $207.96 | 45,990 | — | — |
| 2009-07-06 | $88.80 | $213.74 | 83,620 | — | — |
| 2009-07-02 | $96.00 | $231.07 | 60,010 | — | — |
| 2009-07-01 | $99.20 | $238.77 | 37,485 | — | — |
| 2009-06-30 | $97.60 | $234.92 | 75,660 | — | — |
| 2009-06-29 | $100.60 | $242.14 | 63,575 | — | — |
| 2009-06-26 | $97.40 | $234.44 | 66,385 | — | — |
| 2009-06-25 | $95.00 | $228.66 | 117,640 | — | — |
| 2009-06-24 | $92.40 | $222.40 | 166,400 | — | — |
| 2009-06-23 | $85.80 | $206.52 | 156,895 | — | — |
| 2009-06-22 | $88.00 | $211.81 | 212,100 | — | — |
| 2009-06-19 | $103.60 | $249.36 | 114,620 | — | — |
| 2009-06-18 | $103.40 | $248.88 | 62,645 | — | — |
| 2009-06-17 | $102.60 | $246.95 | 118,565 | — | — |
| 2009-06-16 | $108.00 | $259.95 | 95,645 | — | — |
| 2009-06-15 | $110.40 | $265.73 | 95,115 | — | — |
| 2009-06-12 | $118.60 | $285.47 | 85,020 | — | — |
| 2009-06-11 | $123.60 | $297.50 | 116,750 | — | — |
| 2009-06-10 | $120.40 | $289.80 | 89,520 | — | — |
| 2009-06-09 | $118.40 | $284.98 | 54,760 | — | — |
| 2009-06-08 | $116.00 | $279.21 | 86,140 | — | — |
| 2009-06-05 | $118.40 | $284.98 | 107,440 | — | — |
| 2009-06-04 | $123.40 | $297.02 | 100,775 | — | — |
| 2009-06-03 | $117.40 | $282.58 | 132,460 | — | — |
| 2009-06-02 | $127.20 | $306.17 | 101,265 | — | — |
| 2009-06-01 | $126.80 | $305.20 | 113,145 | — | — |
| 2009-05-29 | $117.20 | $282.10 | 244,300 | — | — |
| 2009-05-28 | $110.00 | $264.77 | 126,925 | — | — |
| 2009-05-27 | $103.40 | $248.88 | 162,810 | — | — |
| 2009-05-26 | $102.00 | $245.51 | 201,280 | — | — |
| 2009-05-22 | $99.40 | $239.25 | 135,365 | — | — |
| 2009-05-21 | $98.80 | $237.81 | 127,265 | — | — |
| 2009-05-20 | $102.20 | $245.99 | 116,610 | — | — |
| 2009-05-19 | $102.60 | $246.95 | 126,255 | — | — |
| 2009-05-18 | $102.00 | $245.51 | 90,495 | — | — |
| 2009-05-15 | $96.00 | $231.07 | 138,760 | — | — |
| 2009-05-14 | $103.20 | $248.40 | 172,335 | — | — |
| 2009-05-13 | $100.40 | $241.66 | 275,715 | — | — |
| 2009-05-12 | $118.60 | $285.47 | 142,580 | — | — |
| 2009-05-11 | $117.00 | $281.61 | 179,990 | — | — |
| 2009-05-08 | $122.00 | $293.65 | 243,935 | — | — |
| 2009-05-07 | $109.00 | $262.36 | 159,300 | — | — |
| 2009-05-06 | $112.00 | $269.58 | 124,620 | — | — |
| 2009-05-05 | $99.80 | $240.22 | 133,315 | — | — |
| 2009-05-04 | $98.80 | $237.81 | 75,775 | — | — |
| 2009-05-01 | $93.60 | $225.29 | 93,170 | — | — |
| 2009-04-30 | $94.20 | $226.74 | 273,720 | — | — |
| 2009-04-29 | $95.00 | $228.66 | 110,910 | — | — |
| 2009-04-28 | $87.40 | $210.37 | 153,845 | — | — |
| 2009-04-27 | $87.80 | $211.33 | 70,415 | — | — |
| 2009-04-24 | $93.80 | $225.77 | 134,025 | — | — |
| 2009-04-23 | $88.60 | $213.26 | 169,570 | — | — |
| 2009-04-22 | $90.60 | $218.07 | 231,510 | — | — |
| 2009-04-21 | $83.80 | $201.70 | 233,970 | — | — |
| 2009-04-20 | $73.40 | $176.67 | 189,710 | — | — |
| 2009-04-17 | $80.40 | $193.52 | 160,470 | — | — |
| 2009-04-16 | $74.60 | $179.56 | 53,935 | — | — |
| 2009-04-15 | $73.20 | $176.19 | 71,045 | — | — |
| 2009-04-14 | $74.60 | $179.56 | 131,415 | — | — |
| 2009-04-13 | $71.00 | $170.89 | 82,865 | — | — |
| 2009-04-09 | $70.00 | $168.49 | 158,040 | — | — |
| 2009-04-08 | $65.20 | $156.93 | 83,720 | — | — |
| 2009-04-07 | $64.20 | $154.53 | 64,405 | — | — |
| 2009-04-06 | $67.80 | $163.19 | 124,370 | — | — |
| 2009-04-03 | $69.00 | $166.08 | 131,960 | — | — |
| 2009-04-02 | $63.60 | $153.08 | 154,580 | — | — |
| 2009-04-01 | $57.20 | $137.68 | 63,050 | — | — |
| 2009-03-31 | $53.60 | $129.01 | 63,430 | — | — |
| 2009-03-30 | $53.80 | $129.49 | 80,215 | — | — |
| 2009-03-27 | $59.20 | $142.49 | 88,510 | — | — |
| 2009-03-26 | $62.60 | $150.68 | 132,980 | — | — |
| 2009-03-25 | $56.80 | $136.72 | 154,580 | — | — |
| 2009-03-24 | $52.20 | $125.64 | 82,255 | — | — |
| 2009-03-23 | $52.00 | $125.16 | 100,250 | — | — |
| 2009-03-20 | $46.80 | $112.65 | 74,435 | — | — |
| 2009-03-19 | $49.80 | $119.87 | 104,020 | — | — |
| 2009-03-18 | $49.20 | $118.42 | 87,250 | — | — |
| 2009-03-17 | $50.00 | $120.35 | 64,345 | — | — |
| 2009-03-16 | $47.80 | $115.05 | 123,325 | — | — |
| 2009-03-13 | $46.40 | $111.68 | 108,575 | — | — |
| 2009-03-12 | $48.60 | $116.98 | 116,425 | — | — |
| 2009-03-11 | $44.20 | $106.39 | 100,785 | — | — |
| 2009-03-10 | $43.00 | $103.50 | 111,865 | — | — |
| 2009-03-09 | $40.80 | $98.20 | 78,110 | — | — |
| 2009-03-06 | $42.80 | $103.02 | 57,380 | — | — |
| 2009-03-05 | $43.40 | $104.46 | 91,225 | — | — |
| 2009-03-04 | $46.60 | $112.16 | 96,310 | — | — |
| 2009-03-03 | $44.40 | $106.87 | 108,580 | — | — |
| 2009-03-02 | $48.80 | $117.46 | 158,705 | — | — |
| 2009-02-27 | $55.20 | $132.86 | 127,735 | — | — |
| 2009-02-26 | $52.00 | $125.16 | 172,790 | — | — |
| 2009-02-25 | $51.20 | $123.24 | 141,100 | — | — |
| 2009-02-24 | $48.80 | $117.46 | 153,175 | — | — |
| 2009-02-23 | $47.60 | $114.57 | 130,460 | — | — |
| 2009-02-20 | $45.20 | $108.79 | 233,655 | — | — |
| 2009-02-19 | $47.00 | $113.13 | 471,325 | — | — |
| 2009-02-18 | $48.20 | $116.02 | 225,935 | — | — |
| 2009-02-17 | $50.00 | $120.35 | 368,645 | — | — |
| 2009-02-13 | $64.40 | $155.01 | 204,315 | — | — |
| 2009-02-12 | $69.00 | $166.08 | 221,435 | — | — |
| 2009-02-11 | $73.00 | $175.71 | 215,825 | — | — |
| 2009-02-10 | $75.00 | $180.52 | 534,640 | — | — |
| 2009-02-09 | $76.00 | $182.93 | 362,295 | — | — |
| 2009-02-06 | $79.60 | $191.59 | 137,260 | — | — |
| 2009-02-05 | $73.80 | $177.63 | 174,660 | — | — |
| 2009-02-04 | $78.20 | $188.22 | 117,360 | — | — |
| 2009-02-03 | $82.20 | $197.85 | 129,545 | — | — |
| 2009-02-02 | $85.40 | $205.55 | 99,595 | — | — |
| 2009-01-30 | $99.40 | $239.25 | 49,060 | — | — |
| 2009-01-29 | $102.80 | $247.44 | 43,685 | — | — |
| 2009-01-28 | $108.00 | $259.95 | 94,500 | — | — |
| 2009-01-27 | $115.00 | $275.21 | 59,005 | — | — |
| 2009-01-26 | $115.00 | $275.21 | 74,670 | — | — |
| 2009-01-23 | $111.40 | $266.60 | 75,565 | — | — |
| 2009-01-22 | $109.20 | $261.33 | 105,135 | — | — |
| 2009-01-21 | $120.40 | $288.14 | 113,160 | — | — |
| 2009-01-20 | $118.40 | $283.35 | 90,780 | — | — |
| 2009-01-16 | $125.00 | $299.14 | 91,095 | — | — |
| 2009-01-15 | $126.00 | $301.54 | 87,570 | — | — |
| 2009-01-14 | $129.40 | $309.67 | 77,075 | — | — |
| 2009-01-13 | $137.20 | $328.34 | 77,965 | — | — |
| 2009-01-12 | $137.20 | $328.34 | 106,615 | — | — |
| 2009-01-09 | $145.80 | $348.92 | 94,575 | — | — |
| 2009-01-08 | $145.60 | $348.44 | 126,215 | — | — |
| 2009-01-07 | $144.00 | $344.61 | 117,410 | — | — |
| 2009-01-06 | $152.00 | $363.76 | 157,555 | — | — |
| 2009-01-05 | $155.00 | $370.94 | 115,475 | — | — |
| 2009-01-02 | $159.40 | $381.47 | 125,355 | — | — |