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
- 1995-08-17 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 | $117.73 | $442.12 | 228,508 | — | — |
| 2009-12-30 | $118.22 | $443.99 | 254,529 | — | — |
| 2009-12-29 | $118.02 | $443.24 | 425,014 | — | — |
| 2009-12-28 | $119.27 | $447.90 | 317,467 | — | — |
| 2009-12-24 | $117.18 | $440.07 | 87,770 | — | — |
| 2009-12-23 | $114.65 | $430.56 | 207,059 | — | — |
| 2009-12-22 | $112.12 | $421.05 | 197,976 | — | — |
| 2009-12-21 | $109.73 | $412.10 | 163,557 | — | — |
| 2009-12-18 | $108.49 | $407.44 | 266,613 | — | — |
| 2009-12-17 | $108.94 | $409.12 | 201,742 | — | — |
| 2009-12-16 | $109.58 | $411.54 | 266,190 | — | — |
| 2009-12-15 | $107.75 | $404.64 | 296,421 | — | — |
| 2009-12-14 | $109.24 | $410.24 | 233,584 | — | — |
| 2009-12-11 | $105.76 | $397.18 | 263,552 | — | — |
| 2009-12-10 | $103.82 | $389.91 | 237,974 | — | — |
| 2009-12-09 | $103.57 | $388.98 | 376,960 | — | — |
| 2009-12-08 | $106.11 | $398.49 | 769,086 | — | — |
| 2009-12-07 | $103.33 | $388.05 | 392,347 | — | — |
| 2009-12-04 | $104.12 | $391.03 | 450,371 | — | — |
| 2009-12-03 | $98.71 | $370.70 | 305,383 | — | — |
| 2009-12-02 | $99.95 | $375.37 | 261,800 | — | — |
| 2009-12-01 | $97.27 | $365.30 | 263,552 | — | — |
| 2009-11-30 | $96.38 | $361.94 | 467,429 | — | — |
| 2009-11-27 | $92.35 | $346.84 | 190,706 | — | — |
| 2009-11-25 | $95.18 | $357.47 | 437,018 | — | — |
| 2009-11-24 | $90.57 | $340.12 | 449,263 | — | — |
| 2009-11-23 | $93.15 | $349.82 | 414,199 | — | — |
| 2009-11-20 | $91.81 | $344.79 | 254,549 | — | — |
| 2009-11-19 | $91.96 | $345.34 | 431,298 | — | — |
| 2009-11-18 | $95.23 | $357.65 | 303,751 | — | — |
| 2009-11-17 | $93.79 | $352.24 | 423,443 | — | — |
| 2009-11-16 | $95.68 | $359.33 | 323,126 | — | — |
| 2009-11-13 | $92.85 | $348.70 | 211,490 | — | — |
| 2009-11-12 | $92.35 | $346.84 | 237,310 | — | — |
| 2009-11-11 | $94.34 | $354.30 | 221,419 | — | — |
| 2009-11-10 | $93.05 | $349.45 | 391,783 | — | — |
| 2009-11-09 | $93.94 | $352.80 | 591,451 | — | — |
| 2009-11-06 | $95.33 | $358.02 | 389,407 | — | — |
| 2009-11-05 | $96.13 | $361.01 | 483,300 | — | — |
| 2009-11-04 | $95.13 | $357.28 | 546,680 | — | — |
| 2009-11-03 | $97.47 | $366.04 | 262,887 | — | — |
| 2009-11-02 | $96.38 | $361.94 | 380,908 | — | — |
| 2009-10-30 | $95.88 | $360.08 | 517,437 | — | — |
| 2009-10-29 | $98.96 | $371.64 | 429,546 | — | — |
| 2009-10-28 | $94.24 | $353.92 | 516,027 | — | — |
| 2009-10-27 | $98.61 | $370.33 | 410,111 | — | — |
| 2009-10-26 | $100.89 | $378.91 | 380,807 | — | — |
| 2009-10-23 | $102.23 | $383.94 | 307,578 | — | — |
| 2009-10-22 | $104.22 | $391.40 | 436,152 | — | — |
| 2009-10-21 | $103.87 | $390.10 | 399,175 | — | — |
| 2009-10-20 | $106.01 | $398.12 | 256,342 | — | — |
| 2009-10-19 | $107.40 | $403.34 | 229,717 | — | — |
| 2009-10-16 | $103.38 | $388.23 | 229,838 | — | — |
| 2009-10-15 | $106.06 | $398.30 | 256,120 | — | — |
| 2009-10-14 | $107.80 | $404.83 | 339,963 | — | — |
| 2009-10-13 | $102.53 | $385.06 | 222,144 | — | — |
| 2009-10-12 | $103.13 | $387.30 | 104,506 | — | — |
| 2009-10-09 | $103.38 | $388.23 | 205,287 | — | — |
| 2009-10-08 | $103.97 | $390.47 | 380,545 | — | — |
| 2009-10-07 | $102.78 | $386.00 | 307,175 | — | — |
| 2009-10-06 | $101.69 | $381.89 | 347,314 | — | — |
| 2009-10-05 | $101.99 | $383.01 | 444,510 | — | — |
| 2009-10-02 | $97.32 | $365.48 | 548,855 | — | — |
| 2009-10-01 | $99.26 | $372.76 | 836,434 | — | — |
| 2009-09-30 | $101.14 | $379.84 | 510,952 | — | — |
| 2009-09-29 | $104.92 | $394.01 | 521,344 | — | — |
| 2009-09-28 | $102.83 | $386.18 | 312,673 | — | — |
| 2009-09-25 | $98.81 | $371.08 | 361,493 | — | — |
| 2009-09-24 | $98.31 | $369.21 | 425,981 | — | — |
| 2009-09-23 | $100.99 | $379.28 | 389,931 | — | — |
| 2009-09-22 | $103.13 | $387.30 | 430,573 | — | — |
| 2009-09-21 | $99.11 | $372.20 | 263,834 | — | — |
| 2009-09-18 | $100.65 | $377.98 | 469,745 | — | — |
| 2009-09-17 | $101.14 | $379.84 | 319,642 | — | — |
| 2009-09-16 | $102.63 | $385.44 | 436,494 | — | — |
| 2009-09-15 | $99.26 | $372.76 | 303,812 | — | — |
| 2009-09-14 | $97.57 | $366.42 | 304,718 | — | — |
| 2009-09-11 | $94.19 | $353.74 | 474,599 | — | — |
| 2009-09-10 | $94.59 | $355.23 | 358,049 | — | — |
| 2009-09-09 | $93.79 | $352.24 | 453,674 | — | — |
| 2009-09-08 | $91.21 | $342.55 | 282,786 | — | — |
| 2009-09-04 | $88.68 | $333.04 | 244,318 | — | — |
| 2009-09-03 | $86.15 | $323.53 | 251,045 | — | — |
| 2009-09-02 | $84.31 | $316.63 | 306,068 | — | — |
| 2009-09-01 | $84.71 | $318.12 | 518,545 | — | — |
| 2009-08-31 | $90.47 | $339.75 | 781,351 | — | — |
| 2009-08-28 | $93.55 | $351.31 | 439,958 | — | — |
| 2009-08-27 | $92.80 | $348.51 | 348,382 | — | — |
| 2009-08-26 | $92.55 | $347.58 | 341,917 | — | — |
| 2009-08-25 | $91.26 | $342.73 | 393,898 | — | — |
| 2009-08-24 | $88.78 | $333.41 | 309,975 | — | — |
| 2009-08-21 | $89.08 | $334.53 | 439,596 | — | — |
| 2009-08-20 | $87.44 | $328.38 | 406,264 | — | — |
| 2009-08-19 | $84.76 | $318.31 | 307,336 | — | — |
| 2009-08-18 | $84.81 | $318.49 | 431,016 | — | — |
| 2009-08-17 | $83.37 | $313.09 | 555,058 | — | — |
| 2009-08-14 | $88.03 | $330.61 | 424,450 | — | — |
| 2009-08-13 | $86.74 | $325.77 | 467,510 | — | — |
| 2009-08-12 | $85.15 | $319.80 | 741,051 | — | — |
| 2009-08-11 | $84.01 | $315.51 | 1,820,314 | — | — |
| 2009-08-10 | $91.71 | $344.41 | 239,827 | — | — |
| 2009-08-07 | $92.06 | $345.72 | 445,175 | — | — |
| 2009-08-06 | $87.74 | $329.49 | 449,787 | — | — |
| 2009-08-05 | $89.47 | $336.02 | 508,616 | — | — |
| 2009-08-04 | $85.45 | $320.92 | 614,129 | — | — |
| 2009-08-03 | $81.38 | $305.63 | 324,113 | — | — |
| 2009-07-31 | $78.40 | $294.44 | 371,059 | — | — |
| 2009-07-30 | $77.81 | $292.20 | 372,530 | — | — |
| 2009-07-29 | $75.77 | $284.55 | 279,825 | — | — |
| 2009-07-28 | $75.72 | $284.37 | 351,906 | — | — |
| 2009-07-27 | $75.07 | $281.94 | 315,251 | — | — |
| 2009-07-24 | $72.64 | $272.81 | 233,443 | — | — |
| 2009-07-23 | $71.55 | $268.70 | 369,287 | — | — |
| 2009-07-22 | $68.82 | $258.45 | 293,138 | — | — |
| 2009-07-21 | $68.17 | $256.02 | 362,480 | — | — |
| 2009-07-20 | $67.68 | $254.16 | 418,650 | — | — |
| 2009-07-17 | $63.80 | $239.62 | 259,141 | — | — |
| 2009-07-16 | $65.04 | $244.28 | 348,019 | — | — |
| 2009-07-15 | $65.39 | $245.58 | 460,038 | — | — |
| 2009-07-14 | $64.25 | $241.29 | 539,450 | — | — |
| 2009-07-13 | $62.91 | $236.26 | 582,932 | — | — |
| 2009-07-10 | $60.03 | $225.44 | 258,718 | — | — |
| 2009-07-09 | $60.92 | $228.80 | 474,277 | — | — |
| 2009-07-08 | $61.32 | $230.29 | 676,986 | — | — |
| 2009-07-07 | $60.53 | $227.31 | 617,351 | — | — |
| 2009-07-06 | $61.37 | $230.48 | 583,254 | — | — |
| 2009-07-02 | $58.04 | $217.98 | 481,004 | — | — |
| 2009-07-01 | $61.22 | $229.92 | 625,629 | — | — |
| 2009-06-30 | $59.04 | $221.71 | 475,143 | — | — |
| 2009-06-29 | $58.44 | $219.48 | 528,474 | — | — |
| 2009-06-26 | $57.25 | $215.00 | 559,388 | — | — |
| 2009-06-25 | $56.85 | $213.51 | 419,758 | — | — |
| 2009-06-24 | $56.21 | $211.09 | 566,498 | — | — |
| 2009-06-23 | $54.82 | $205.86 | 830,795 | — | — |
| 2009-06-22 | $54.77 | $205.68 | 927,568 | — | — |
| 2009-06-19 | $56.85 | $213.51 | 3,393,953 | — | — |
| 2009-06-18 | $57.99 | $217.80 | 1,327,065 | — | — |
| 2009-06-17 | $66.04 | $248.01 | 269,574 | — | — |
| 2009-06-16 | $66.73 | $250.62 | 270,883 | — | — |
| 2009-06-15 | $68.22 | $256.21 | 347,878 | — | — |
| 2009-06-12 | $72.79 | $273.37 | 208,550 | — | — |
| 2009-06-11 | $71.30 | $267.77 | 218,338 | — | — |
| 2009-06-10 | $72.19 | $271.13 | 394,402 | — | — |
| 2009-06-09 | $73.73 | $276.91 | 178,742 | — | — |
| 2009-06-08 | $74.73 | $280.64 | 189,256 | — | — |
| 2009-06-05 | $76.22 | $286.23 | 309,572 | — | — |
| 2009-06-04 | $75.47 | $283.44 | 362,560 | — | — |
| 2009-06-03 | $71.75 | $269.45 | 260,229 | — | — |
| 2009-06-02 | $73.73 | $276.91 | 296,219 | — | — |
| 2009-06-01 | $73.93 | $277.66 | 484,105 | — | — |
| 2009-05-29 | $69.36 | $260.50 | 432,567 | — | — |
| 2009-05-28 | $69.27 | $260.13 | 360,627 | — | — |
| 2009-05-27 | $66.78 | $250.80 | 525,171 | — | — |
| 2009-05-26 | $70.51 | $264.79 | 492,947 | — | — |
| 2009-05-22 | $65.54 | $246.14 | 306,793 | — | — |
| 2009-05-21 | $67.87 | $254.91 | 349,308 | — | — |
| 2009-05-20 | $68.52 | $257.33 | 499,714 | — | — |
| 2009-05-19 | $69.36 | $260.50 | 480,017 | — | — |
| 2009-05-18 | $67.87 | $254.91 | 621,621 | — | — |
| 2009-05-15 | $62.96 | $236.45 | 600,394 | — | — |
| 2009-05-14 | $65.69 | $246.70 | 724,637 | — | — |
| 2009-05-13 | $61.17 | $229.73 | 624,280 | — | — |
| 2009-05-12 | $66.24 | $248.75 | 515,544 | — | — |
| 2009-05-11 | $66.68 | $250.43 | 554,555 | — | — |
| 2009-05-08 | $70.36 | $264.23 | 739,782 | — | — |
| 2009-05-07 | $63.06 | $236.82 | 737,728 | — | — |
| 2009-05-06 | $66.19 | $248.57 | 824,673 | — | — |
| 2009-05-05 | $65.19 | $244.84 | 708,988 | — | — |
| 2009-05-04 | $68.92 | $258.82 | 785,722 | — | — |
| 2009-05-01 | $60.63 | $227.68 | 541,867 | — | — |
| 2009-04-30 | $60.77 | $228.24 | 579,488 | — | — |
| 2009-04-29 | $59.43 | $223.21 | 611,209 | — | — |
| 2009-04-28 | $56.70 | $212.95 | 614,733 | — | — |
| 2009-04-27 | $53.87 | $202.32 | 827,734 | — | — |
| 2009-04-24 | $56.36 | $211.64 | 1,205,117 | — | — |
| 2009-04-23 | $52.14 | $195.79 | 896,814 | — | — |
| 2009-04-22 | $49.65 | $186.47 | 876,211 | — | — |
| 2009-04-21 | $48.86 | $183.49 | 1,274,338 | — | — |
| 2009-04-20 | $46.52 | $174.72 | 879,735 | — | — |
| 2009-04-17 | $51.79 | $194.49 | 759,500 | — | — |
| 2009-04-16 | $53.13 | $199.52 | 806,708 | — | — |
| 2009-04-15 | $50.30 | $188.90 | 910,046 | — | — |
| 2009-04-14 | $46.47 | $174.54 | 1,152,713 | — | — |
| 2009-04-13 | $46.23 | $173.60 | 1,600,083 | — | — |
| 2009-04-09 | $54.37 | $204.19 | 1,771,313 | — | — |
| 2009-04-08 | $67.73 | $254.35 | 496,834 | — | — |
| 2009-04-07 | $65.09 | $244.46 | 596,728 | — | — |
| 2009-04-06 | $67.43 | $253.23 | 437,521 | — | — |
| 2009-04-03 | $68.37 | $256.77 | 690,339 | — | — |
| 2009-04-02 | $62.71 | $235.51 | 619,104 | — | — |
| 2009-04-01 | $59.98 | $225.26 | 456,876 | — | — |
| 2009-03-31 | $59.58 | $223.77 | 644,178 | — | — |
| 2009-03-30 | $54.97 | $206.42 | 469,604 | — | — |
| 2009-03-27 | $59.19 | $222.27 | 397,181 | — | — |
| 2009-03-26 | $61.82 | $232.16 | 606,174 | — | — |
| 2009-03-25 | $59.58 | $223.77 | 531,333 | — | — |
| 2009-03-24 | $57.25 | $215.00 | 663,170 | — | — |
| 2009-03-23 | $60.92 | $228.80 | 848,357 | — | — |
| 2009-03-20 | $51.69 | $194.12 | 481,165 | — | — |
| 2009-03-19 | $56.60 | $212.58 | 522,693 | — | — |
| 2009-03-18 | $60.82 | $228.43 | 694,447 | — | — |
| 2009-03-17 | $57.30 | $215.19 | 498,062 | — | — |
| 2009-03-16 | $51.94 | $195.05 | 506,098 | — | — |
| 2009-03-13 | $56.16 | $210.90 | 498,908 | — | — |
| 2009-03-12 | $58.64 | $220.22 | 672,938 | — | — |
| 2009-03-11 | $54.62 | $205.12 | 758,895 | — | — |
| 2009-03-10 | $52.14 | $195.79 | 884,750 | — | — |
| 2009-03-09 | $46.57 | $174.91 | 434,118 | — | — |
| 2009-03-06 | $45.13 | $169.50 | 748,704 | — | — |
| 2009-03-05 | $47.67 | $179.01 | 689,372 | — | — |
| 2009-03-04 | $50.79 | $190.76 | 709,955 | — | — |
| 2009-03-03 | $50.15 | $188.34 | 759,661 | — | — |
| 2009-03-02 | $51.94 | $195.05 | 632,799 | — | — |
| 2009-02-27 | $56.60 | $212.58 | 589,055 | — | — |
| 2009-02-26 | $57.85 | $217.24 | 562,027 | — | — |
| 2009-02-25 | $59.98 | $225.26 | 685,485 | — | — |
| 2009-02-24 | $62.66 | $235.33 | 776,619 | — | — |
| 2009-02-23 | $54.52 | $204.75 | 512,543 | — | — |
| 2009-02-20 | $59.78 | $224.51 | 645,507 | — | — |
| 2009-02-19 | $56.36 | $211.64 | 448,941 | — | — |
| 2009-02-18 | $58.99 | $221.53 | 404,451 | — | — |
| 2009-02-17 | $58.99 | $221.53 | 551,071 | — | — |
| 2009-02-13 | $63.56 | $238.68 | 553,024 | — | — |
| 2009-02-12 | $67.13 | $252.11 | 721,838 | — | — |
| 2009-02-11 | $68.27 | $256.40 | 400,484 | — | — |
| 2009-02-10 | $67.33 | $252.85 | 579,146 | — | — |
| 2009-02-09 | $73.29 | $275.23 | 213,403 | — | — |
| 2009-02-06 | $73.39 | $275.60 | 487,791 | — | — |
| 2009-02-05 | $68.42 | $256.96 | 469,262 | — | — |
| 2009-02-04 | $67.08 | $251.92 | 326,832 | — | — |
| 2009-02-03 | $68.77 | $258.26 | 395,832 | — | — |
| 2009-02-02 | $69.56 | $261.25 | 413,454 | — | — |
| 2009-01-30 | $66.63 | $250.24 | 582,348 | — | — |
| 2009-01-29 | $68.67 | $257.89 | 455,003 | — | — |
| 2009-01-28 | $75.02 | $281.76 | 564,564 | — | — |
| 2009-01-27 | $70.66 | $265.35 | 274,287 | — | — |
| 2009-01-26 | $68.12 | $255.84 | 374,826 | — | — |
| 2009-01-23 | $69.36 | $260.50 | 596,124 | — | — |
| 2009-01-22 | $68.52 | $257.33 | 950,346 | — | — |
| 2009-01-21 | $71.40 | $268.15 | 733,036 | — | — |
| 2009-01-20 | $63.01 | $236.63 | 621,581 | — | — |
| 2009-01-16 | $70.71 | $265.53 | 566,236 | — | — |
| 2009-01-15 | $72.49 | $257.89 | 666,090 | — | — |
| 2009-01-14 | $68.32 | $243.05 | 490,268 | — | — |
| 2009-01-13 | $70.75 | $251.71 | 318,856 | — | — |
| 2009-01-12 | $68.62 | $244.11 | 418,106 | — | — |
| 2009-01-09 | $72.99 | $259.66 | 469,443 | — | — |
| 2009-01-08 | $74.43 | $264.78 | 366,870 | — | — |
| 2009-01-07 | $70.61 | $251.18 | 414,602 | — | — |
| 2009-01-06 | $74.78 | $266.01 | 478,748 | — | — |
| 2009-01-05 | $67.87 | $241.46 | 424,471 | — | — |
| 2009-01-02 | $71.30 | $253.65 | 320,166 | — | — |