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
- 1973-02-21 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 | $104.80 | $419.54 | 250 | — | — |
| 2009-12-30 | $104.90 | $419.94 | 1,440 | — | — |
| 2009-12-29 | $105.00 | $420.34 | 340 | — | — |
| 2009-12-28 | $106.00 | $424.34 | 190 | — | — |
| 2009-12-24 | $106.90 | $427.94 | 0 | — | — |
| 2009-12-23 | $106.90 | $427.94 | 60 | — | — |
| 2009-12-22 | $106.50 | $426.34 | 10 | — | — |
| 2009-12-21 | $106.40 | $425.94 | 590 | — | — |
| 2009-12-18 | $106.50 | $426.34 | 40 | — | — |
| 2009-12-17 | $107.00 | $428.34 | 350 | — | — |
| 2009-12-16 | $109.40 | $437.95 | 510 | — | — |
| 2009-12-15 | $111.20 | $445.16 | 290 | — | — |
| 2009-12-14 | $111.70 | $447.16 | 290 | — | — |
| 2009-12-11 | $112.70 | $451.16 | 80 | — | — |
| 2009-12-10 | $112.00 | $448.36 | 0 | — | — |
| 2009-12-09 | $112.00 | $448.36 | 120 | — | — |
| 2009-12-08 | $113.00 | $452.36 | 230 | — | — |
| 2009-12-07 | $113.20 | $453.16 | 120 | — | — |
| 2009-12-04 | $113.50 | $454.36 | 230 | — | — |
| 2009-12-03 | $113.50 | $449.16 | 250 | — | — |
| 2009-12-02 | $113.80 | $450.35 | 80 | — | — |
| 2009-12-01 | $113.20 | $447.97 | 290 | — | — |
| 2009-11-30 | $113.50 | $449.16 | 240 | — | — |
| 2009-11-27 | $114.50 | $453.12 | 30 | — | — |
| 2009-11-25 | $114.60 | $453.51 | 20 | — | — |
| 2009-11-24 | $115.50 | $457.08 | 440 | — | — |
| 2009-11-23 | $117.90 | $466.57 | 40 | — | — |
| 2009-11-20 | $117.90 | $466.57 | 550 | — | — |
| 2009-11-19 | $115.30 | $456.28 | 110 | — | — |
| 2009-11-18 | $114.20 | $451.93 | 550 | — | — |
| 2009-11-17 | $113.80 | $450.35 | 120 | — | — |
| 2009-11-16 | $113.40 | $448.76 | 660 | — | — |
| 2009-11-13 | $112.90 | $446.79 | 760 | — | — |
| 2009-11-12 | $112.00 | $443.22 | 530 | — | — |
| 2009-11-11 | $110.50 | $437.29 | 2,400 | — | — |
| 2009-11-10 | $103.80 | $410.77 | 20 | — | — |
| 2009-11-09 | $104.30 | $412.75 | 160 | — | — |
| 2009-11-06 | $105.20 | $416.31 | 0 | — | — |
| 2009-11-05 | $105.20 | $416.31 | 220 | — | — |
| 2009-11-04 | $104.20 | $412.36 | 120 | — | — |
| 2009-11-03 | $105.00 | $415.52 | 380 | — | — |
| 2009-11-02 | $104.30 | $412.75 | 180 | — | — |
| 2009-10-30 | $105.00 | $415.52 | 160 | — | — |
| 2009-10-29 | $105.00 | $415.52 | 120 | — | — |
| 2009-10-28 | $102.80 | $406.82 | 120 | — | — |
| 2009-10-27 | $102.60 | $406.03 | 400 | — | — |
| 2009-10-26 | $104.00 | $411.57 | 260 | — | — |
| 2009-10-23 | $105.00 | $415.52 | 0 | — | — |
| 2009-10-22 | $105.00 | $415.52 | 200 | — | — |
| 2009-10-21 | $105.80 | $418.69 | 30 | — | — |
| 2009-10-20 | $106.00 | $419.48 | 120 | — | — |
| 2009-10-19 | $104.40 | $413.15 | 120 | — | — |
| 2009-10-16 | $104.90 | $415.13 | 480 | — | — |
| 2009-10-15 | $103.70 | $410.38 | 0 | — | — |
| 2009-10-14 | $103.70 | $410.38 | 20 | — | — |
| 2009-10-13 | $103.70 | $410.38 | 320 | — | — |
| 2009-10-12 | $103.30 | $408.80 | 260 | — | — |
| 2009-10-09 | $103.10 | $408.00 | 200 | — | — |
| 2009-10-08 | $103.50 | $409.59 | 140 | — | — |
| 2009-10-07 | $106.50 | $421.46 | 10 | — | — |
| 2009-10-06 | $106.70 | $422.25 | 100 | — | — |
| 2009-10-05 | $102.00 | $403.65 | 170 | — | — |
| 2009-10-02 | $102.80 | $406.82 | 750 | — | — |
| 2009-10-01 | $108.30 | $428.58 | 0 | — | — |
| 2009-09-30 | $108.30 | $428.58 | 70 | — | — |
| 2009-09-29 | $107.60 | $425.81 | 90 | — | — |
| 2009-09-28 | $108.00 | $427.40 | 140 | — | — |
| 2009-09-25 | $109.40 | $432.94 | 0 | — | — |
| 2009-09-24 | $109.40 | $432.94 | 1,140 | — | — |
| 2009-09-23 | $105.00 | $415.52 | 600 | — | — |
| 2009-09-22 | $103.00 | $407.61 | 50 | — | — |
| 2009-09-21 | $102.10 | $404.05 | 20 | — | — |
| 2009-09-18 | $103.00 | $407.61 | 170 | — | — |
| 2009-09-17 | $103.10 | $408.00 | 0 | — | — |
| 2009-09-16 | $103.10 | $408.00 | 50 | — | — |
| 2009-09-15 | $103.10 | $408.00 | 30 | — | — |
| 2009-09-14 | $103.00 | $407.61 | 340 | — | — |
| 2009-09-11 | $102.50 | $405.63 | 230 | — | — |
| 2009-09-10 | $104.40 | $413.15 | 170 | — | — |
| 2009-09-09 | $101.50 | $401.67 | 120 | — | — |
| 2009-09-08 | $101.20 | $400.49 | 90 | — | — |
| 2009-09-04 | $101.00 | $399.69 | 0 | — | — |
| 2009-09-03 | $101.00 | $399.69 | 60 | — | — |
| 2009-09-02 | $102.90 | $402.07 | 60 | — | — |
| 2009-09-01 | $102.90 | $402.07 | 230 | — | — |
| 2009-08-31 | $104.80 | $409.49 | 80 | — | — |
| 2009-08-28 | $101.60 | $396.99 | 180 | — | — |
| 2009-08-27 | $102.20 | $399.33 | 0 | — | — |
| 2009-08-26 | $102.20 | $399.33 | 30 | — | — |
| 2009-08-25 | $102.30 | $399.72 | 200 | — | — |
| 2009-08-24 | $101.30 | $395.82 | 100 | — | — |
| 2009-08-21 | $102.30 | $399.72 | 40 | — | — |
| 2009-08-20 | $102.70 | $401.29 | 70 | — | — |
| 2009-08-19 | $105.00 | $410.27 | 120 | — | — |
| 2009-08-18 | $102.50 | $400.51 | 120 | — | — |
| 2009-08-17 | $101.10 | $395.03 | 250 | — | — |
| 2009-08-14 | $102.00 | $398.55 | 160 | — | — |
| 2009-08-13 | $102.90 | $402.07 | 170 | — | — |
| 2009-08-12 | $101.50 | $396.60 | 310 | — | — |
| 2009-08-11 | $102.50 | $400.51 | 260 | — | — |
| 2009-08-10 | $101.60 | $396.99 | 120 | — | — |
| 2009-08-07 | $101.50 | $396.60 | 180 | — | — |
| 2009-08-06 | $101.50 | $396.60 | 150 | — | — |
| 2009-08-05 | $101.40 | $396.21 | 230 | — | — |
| 2009-08-04 | $102.50 | $400.51 | 180 | — | — |
| 2009-08-03 | $102.90 | $402.07 | 190 | — | — |
| 2009-07-31 | $102.10 | $398.94 | 200 | — | — |
| 2009-07-30 | $103.00 | $402.46 | 180 | — | — |
| 2009-07-29 | $103.00 | $402.46 | 160 | — | — |
| 2009-07-28 | $102.50 | $400.51 | 0 | — | — |
| 2009-07-27 | $102.50 | $400.51 | 20 | — | — |
| 2009-07-24 | $103.30 | $403.63 | 320 | — | — |
| 2009-07-23 | $102.00 | $398.55 | 280 | — | — |
| 2009-07-22 | $101.10 | $395.03 | 230 | — | — |
| 2009-07-21 | $103.10 | $402.85 | 120 | — | — |
| 2009-07-20 | $104.00 | $406.37 | 10 | — | — |
| 2009-07-17 | $105.20 | $411.06 | 30 | — | — |
| 2009-07-16 | $103.50 | $404.41 | 1,180 | — | — |
| 2009-07-15 | $101.00 | $394.64 | 150 | — | — |
| 2009-07-14 | $101.00 | $394.64 | 50 | — | — |
| 2009-07-13 | $101.00 | $394.64 | 240 | — | — |
| 2009-07-10 | $101.90 | $398.16 | 90 | — | — |
| 2009-07-09 | $101.90 | $398.16 | 270 | — | — |
| 2009-07-08 | $105.00 | $410.27 | 0 | — | — |
| 2009-07-07 | $105.00 | $410.27 | 650 | — | — |
| 2009-07-06 | $106.00 | $414.18 | 110 | — | — |
| 2009-07-02 | $105.00 | $410.27 | 150 | — | — |
| 2009-07-01 | $101.00 | $394.64 | 210 | — | — |
| 2009-06-30 | $103.10 | $402.85 | 290 | — | — |
| 2009-06-29 | $100.50 | $392.69 | 130 | — | — |
| 2009-06-26 | $100.50 | $392.69 | 970 | — | — |
| 2009-06-25 | $101.00 | $394.64 | 460 | — | — |
| 2009-06-24 | $102.40 | $400.11 | 170 | — | — |
| 2009-06-23 | $104.00 | $406.37 | 540 | — | — |
| 2009-06-22 | $104.10 | $406.76 | 350 | — | — |
| 2009-06-19 | $104.80 | $409.49 | 150 | — | — |
| 2009-06-18 | $105.30 | $411.45 | 400 | — | — |
| 2009-06-17 | $108.40 | $423.56 | 210 | — | — |
| 2009-06-16 | $109.50 | $427.86 | 0 | — | — |
| 2009-06-15 | $109.50 | $427.86 | 210 | — | — |
| 2009-06-12 | $109.20 | $426.68 | 100 | — | — |
| 2009-06-11 | $105.00 | $410.27 | 40 | — | — |
| 2009-06-10 | $105.80 | $413.40 | 30 | — | — |
| 2009-06-09 | $108.50 | $423.95 | 30 | — | — |
| 2009-06-08 | $107.60 | $420.43 | 80 | — | — |
| 2009-06-05 | $106.70 | $416.92 | 40 | — | — |
| 2009-06-04 | $106.60 | $411.84 | 0 | — | — |
| 2009-06-03 | $106.60 | $411.84 | 140 | — | — |
| 2009-06-02 | $108.00 | $417.25 | 30 | — | — |
| 2009-06-01 | $107.30 | $414.54 | 220 | — | — |
| 2009-05-29 | $107.40 | $414.93 | 200 | — | — |
| 2009-05-28 | $107.90 | $416.86 | 190 | — | — |
| 2009-05-27 | $108.90 | $420.72 | 120 | — | — |
| 2009-05-26 | $109.30 | $422.27 | 0 | — | — |
| 2009-05-22 | $109.30 | $422.27 | 80 | — | — |
| 2009-05-21 | $109.40 | $422.65 | 440 | — | — |
| 2009-05-20 | $107.60 | $415.70 | 0 | — | — |
| 2009-05-19 | $107.60 | $415.70 | 60 | — | — |
| 2009-05-18 | $109.00 | $421.11 | 40 | — | — |
| 2009-05-15 | $107.60 | $415.70 | 50 | — | — |
| 2009-05-14 | $108.60 | $419.56 | 80 | — | — |
| 2009-05-13 | $109.90 | $424.59 | 30 | — | — |
| 2009-05-12 | $107.10 | $413.77 | 90 | — | — |
| 2009-05-11 | $106.90 | $413.00 | 80 | — | — |
| 2009-05-08 | $106.70 | $412.22 | 50 | — | — |
| 2009-05-07 | $109.30 | $422.27 | 70 | — | — |
| 2009-05-06 | $109.70 | $423.81 | 20 | — | — |
| 2009-05-05 | $109.90 | $424.59 | 200 | — | — |
| 2009-05-04 | $107.70 | $416.09 | 200 | — | — |
| 2009-05-01 | $106.30 | $410.68 | 130 | — | — |
| 2009-04-30 | $106.50 | $411.45 | 210 | — | — |
| 2009-04-29 | $109.00 | $421.11 | 80 | — | — |
| 2009-04-28 | $109.10 | $421.49 | 120 | — | — |
| 2009-04-27 | $108.90 | $420.72 | 240 | — | — |
| 2009-04-24 | $107.50 | $415.31 | 110 | — | — |
| 2009-04-23 | $106.50 | $411.45 | 460 | — | — |
| 2009-04-22 | $108.10 | $417.63 | 500 | — | — |
| 2009-04-21 | $107.90 | $416.86 | 90 | — | — |
| 2009-04-20 | $110.50 | $426.90 | 0 | — | — |
| 2009-04-17 | $110.50 | $426.90 | 300 | — | — |
| 2009-04-16 | $106.00 | $409.52 | 650 | — | — |
| 2009-04-15 | $109.60 | $423.43 | 170 | — | — |
| 2009-04-14 | $108.30 | $418.40 | 120 | — | — |
| 2009-04-13 | $103.40 | $399.47 | 20 | — | — |
| 2009-04-09 | $109.40 | $422.65 | 330 | — | — |
| 2009-04-08 | $107.00 | $413.38 | 50 | — | — |
| 2009-04-07 | $103.50 | $399.86 | 0 | — | — |
| 2009-04-06 | $103.50 | $399.86 | 110 | — | — |
| 2009-04-03 | $105.00 | $405.66 | 80 | — | — |
| 2009-04-02 | $103.10 | $398.31 | 280 | — | — |
| 2009-04-01 | $102.60 | $396.38 | 350 | — | — |
| 2009-03-31 | $107.40 | $414.93 | 50 | — | — |
| 2009-03-30 | $104.20 | $402.56 | 160 | — | — |
| 2009-03-27 | $107.40 | $414.93 | 20 | — | — |
| 2009-03-26 | $107.40 | $414.93 | 130 | — | — |
| 2009-03-25 | $104.50 | $403.72 | 220 | — | — |
| 2009-03-24 | $102.60 | $396.38 | 310 | — | — |
| 2009-03-23 | $107.40 | $414.93 | 110 | — | — |
| 2009-03-20 | $107.00 | $413.38 | 20 | — | — |
| 2009-03-19 | $105.00 | $405.66 | 370 | — | — |
| 2009-03-18 | $104.40 | $403.34 | 70 | — | — |
| 2009-03-17 | $103.50 | $399.86 | 220 | — | — |
| 2009-03-16 | $102.00 | $394.06 | 100 | — | — |
| 2009-03-13 | $105.00 | $405.66 | 30 | — | — |
| 2009-03-12 | $106.20 | $410.29 | 220 | — | — |
| 2009-03-11 | $104.50 | $403.72 | 250 | — | — |
| 2009-03-10 | $106.00 | $409.52 | 30 | — | — |
| 2009-03-09 | $105.20 | $406.43 | 210 | — | — |
| 2009-03-06 | $105.50 | $407.59 | 470 | — | — |
| 2009-03-05 | $106.00 | $404.88 | 60 | — | — |
| 2009-03-04 | $106.90 | $408.32 | 40 | — | — |
| 2009-03-03 | $109.20 | $417.11 | 300 | — | — |
| 2009-03-02 | $109.90 | $419.78 | 350 | — | — |
| 2009-02-27 | $109.30 | $417.49 | 0 | — | — |
| 2009-02-26 | $109.30 | $417.49 | 100 | — | — |
| 2009-02-25 | $108.70 | $415.20 | 180 | — | — |
| 2009-02-24 | $107.90 | $412.14 | 220 | — | — |
| 2009-02-23 | $108.00 | $412.52 | 500 | — | — |
| 2009-02-20 | $110.20 | $420.92 | 120 | — | — |
| 2009-02-19 | $114.00 | $435.44 | 390 | — | — |
| 2009-02-18 | $108.90 | $415.96 | 900 | — | — |
| 2009-02-17 | $124.20 | $474.40 | 390 | — | — |
| 2009-02-13 | $120.00 | $458.36 | 440 | — | — |
| 2009-02-12 | $112.50 | $429.71 | 250 | — | — |
| 2009-02-11 | $114.40 | $436.97 | 180 | — | — |
| 2009-02-10 | $122.00 | $466.00 | 110 | — | — |
| 2009-02-09 | $112.00 | $427.80 | 290 | — | — |
| 2009-02-06 | $114.20 | $436.20 | 30 | — | — |
| 2009-02-05 | $112.60 | $430.09 | 50 | — | — |
| 2009-02-04 | $114.50 | $437.35 | 190 | — | — |
| 2009-02-03 | $115.00 | $439.26 | 160 | — | — |
| 2009-02-02 | $120.10 | $458.74 | 10 | — | — |
| 2009-01-30 | $120.50 | $460.27 | 300 | — | — |
| 2009-01-29 | $130.00 | $496.55 | 40 | — | — |
| 2009-01-28 | $127.00 | $485.09 | 60 | — | — |
| 2009-01-27 | $127.50 | $487.00 | 0 | — | — |
| 2009-01-26 | $127.50 | $487.00 | 100 | — | — |
| 2009-01-23 | $130.00 | $496.55 | 80 | — | — |
| 2009-01-22 | $129.30 | $493.88 | 110 | — | — |
| 2009-01-21 | $125.20 | $478.22 | 200 | — | — |
| 2009-01-20 | $128.60 | $491.21 | 160 | — | — |
| 2009-01-16 | $121.00 | $462.18 | 70 | — | — |
| 2009-01-15 | $117.00 | $446.90 | 280 | — | — |
| 2009-01-14 | $115.00 | $439.26 | 540 | — | — |
| 2009-01-13 | $132.50 | $506.10 | 570 | — | — |
| 2009-01-12 | $130.10 | $496.94 | 250 | — | — |
| 2009-01-09 | $131.60 | $502.67 | 170 | — | — |
| 2009-01-08 | $135.50 | $517.56 | 210 | — | — |
| 2009-01-07 | $135.50 | $517.56 | 1,160 | — | — |
| 2009-01-06 | $137.50 | $525.20 | 320 | — | — |
| 2009-01-05 | $135.20 | $516.42 | 240 | — | — |
| 2009-01-02 | $141.00 | $538.57 | 1,000 | — | — |