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
- 2004-02-25 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 | $124.08 | $184.43 | 24,125 | — | — |
| 2009-12-30 | $130.48 | $193.95 | 28,175 | — | — |
| 2009-12-29 | $129.40 | $192.34 | 23,350 | — | — |
| 2009-12-28 | $127.00 | $188.77 | 16,075 | — | — |
| 2009-12-24 | $127.00 | $188.77 | 10,175 | — | — |
| 2009-12-23 | $125.68 | $186.81 | 28,325 | — | — |
| 2009-12-22 | $124.52 | $185.09 | 22,725 | — | — |
| 2009-12-21 | $122.64 | $182.29 | 21,975 | — | — |
| 2009-12-18 | $124.60 | $185.21 | 19,875 | — | — |
| 2009-12-17 | $122.40 | $181.94 | 17,675 | — | — |
| 2009-12-16 | $123.08 | $182.95 | 28,550 | — | — |
| 2009-12-15 | $123.44 | $183.48 | 26,800 | — | — |
| 2009-12-14 | $122.40 | $181.94 | 14,350 | — | — |
| 2009-12-11 | $119.72 | $177.95 | 13,375 | — | — |
| 2009-12-10 | $120.36 | $178.90 | 20,025 | — | — |
| 2009-12-09 | $118.80 | $176.58 | 19,825 | — | — |
| 2009-12-08 | $116.48 | $173.14 | 27,700 | — | — |
| 2009-12-07 | $117.72 | $174.98 | 34,675 | — | — |
| 2009-12-04 | $118.16 | $175.63 | 20,475 | — | — |
| 2009-12-03 | $118.40 | $175.99 | 21,125 | — | — |
| 2009-12-02 | $117.44 | $174.56 | 14,650 | — | — |
| 2009-12-01 | $117.04 | $173.97 | 33,425 | — | — |
| 2009-11-30 | $118.00 | $175.40 | 25,575 | — | — |
| 2009-11-27 | $116.56 | $173.25 | 7,600 | — | — |
| 2009-11-25 | $116.72 | $173.49 | 13,025 | — | — |
| 2009-11-24 | $114.56 | $170.28 | 28,150 | — | — |
| 2009-11-23 | $113.00 | $167.96 | 18,175 | — | — |
| 2009-11-20 | $110.16 | $163.74 | 48,850 | — | — |
| 2009-11-19 | $110.92 | $164.87 | 60,825 | — | — |
| 2009-11-18 | $115.00 | $167.73 | 31,850 | — | — |
| 2009-11-17 | $116.60 | $170.06 | 100,800 | — | — |
| 2009-11-16 | $115.68 | $168.72 | 94,725 | — | — |
| 2009-11-13 | $116.88 | $170.47 | 91,550 | — | — |
| 2009-11-12 | $114.24 | $166.62 | 74,975 | — | — |
| 2009-11-11 | $114.52 | $167.03 | 29,025 | — | — |
| 2009-11-10 | $111.20 | $162.18 | 43,100 | — | — |
| 2009-11-09 | $111.96 | $163.29 | 57,950 | — | — |
| 2009-11-06 | $111.48 | $162.59 | 9,425 | — | — |
| 2009-11-05 | $111.44 | $162.53 | 20,175 | — | — |
| 2009-11-04 | $109.80 | $160.14 | 11,550 | — | — |
| 2009-11-03 | $110.00 | $160.43 | 18,325 | — | — |
| 2009-11-02 | $106.68 | $155.59 | 15,475 | — | — |
| 2009-10-30 | $107.56 | $156.87 | 21,300 | — | — |
| 2009-10-29 | $107.40 | $156.64 | 10,175 | — | — |
| 2009-10-28 | $106.00 | $154.60 | 24,450 | — | — |
| 2009-10-27 | $106.92 | $155.94 | 18,700 | — | — |
| 2009-10-26 | $106.52 | $155.36 | 16,725 | — | — |
| 2009-10-23 | $106.92 | $155.94 | 15,125 | — | — |
| 2009-10-22 | $107.84 | $157.28 | 17,450 | — | — |
| 2009-10-21 | $107.24 | $156.41 | 14,000 | — | — |
| 2009-10-20 | $107.52 | $156.82 | 14,775 | — | — |
| 2009-10-19 | $107.48 | $156.76 | 22,225 | — | — |
| 2009-10-16 | $105.36 | $153.67 | 11,350 | — | — |
| 2009-10-15 | $105.64 | $154.07 | 11,675 | — | — |
| 2009-10-14 | $105.68 | $154.13 | 21,650 | — | — |
| 2009-10-13 | $106.12 | $154.77 | 18,800 | — | — |
| 2009-10-12 | $106.68 | $155.59 | 8,575 | — | — |
| 2009-10-09 | $105.08 | $153.26 | 16,425 | — | — |
| 2009-10-08 | $105.96 | $154.54 | 21,275 | — | — |
| 2009-10-07 | $104.36 | $152.21 | 18,000 | — | — |
| 2009-10-06 | $103.84 | $151.45 | 25,400 | — | — |
| 2009-10-05 | $102.80 | $149.93 | 12,375 | — | — |
| 2009-10-02 | $98.32 | $143.40 | 66,850 | — | — |
| 2009-10-01 | $101.80 | $148.47 | 17,050 | — | — |
| 2009-09-30 | $107.00 | $156.06 | 16,375 | — | — |
| 2009-09-29 | $105.40 | $153.72 | 15,450 | — | — |
| 2009-09-28 | $105.20 | $153.43 | 11,400 | — | — |
| 2009-09-25 | $104.20 | $151.97 | 17,900 | — | — |
| 2009-09-24 | $102.48 | $149.47 | 16,025 | — | — |
| 2009-09-23 | $104.48 | $152.38 | 18,000 | — | — |
| 2009-09-22 | $107.00 | $156.06 | 15,450 | — | — |
| 2009-09-21 | $108.08 | $157.63 | 13,650 | — | — |
| 2009-09-18 | $107.20 | $156.35 | 19,475 | — | — |
| 2009-09-17 | $108.00 | $157.52 | 24,175 | — | — |
| 2009-09-16 | $110.76 | $161.54 | 32,800 | — | — |
| 2009-09-15 | $106.08 | $154.72 | 13,400 | — | — |
| 2009-09-14 | $103.48 | $150.92 | 23,650 | — | — |
| 2009-09-11 | $104.12 | $151.86 | 16,575 | — | — |
| 2009-09-10 | $106.28 | $155.01 | 11,925 | — | — |
| 2009-09-09 | $103.56 | $151.04 | 14,850 | — | — |
| 2009-09-08 | $100.56 | $146.66 | 16,450 | — | — |
| 2009-09-04 | $100.16 | $146.08 | 7,800 | — | — |
| 2009-09-03 | $97.60 | $142.35 | 15,100 | — | — |
| 2009-09-02 | $96.68 | $141.01 | 30,525 | — | — |
| 2009-09-01 | $97.08 | $141.59 | 33,525 | — | — |
| 2009-08-31 | $103.28 | $150.63 | 17,775 | — | — |
| 2009-08-28 | $105.80 | $154.31 | 13,650 | — | — |
| 2009-08-27 | $105.40 | $153.72 | 9,975 | — | — |
| 2009-08-26 | $105.20 | $153.43 | 13,925 | — | — |
| 2009-08-25 | $106.40 | $155.18 | 10,125 | — | — |
| 2009-08-24 | $106.96 | $156.00 | 21,175 | — | — |
| 2009-08-21 | $106.40 | $155.18 | 17,875 | — | — |
| 2009-08-20 | $105.96 | $154.54 | 8,950 | — | — |
| 2009-08-19 | $103.60 | $151.10 | 21,475 | — | — |
| 2009-08-18 | $104.00 | $151.68 | 27,350 | — | — |
| 2009-08-17 | $108.36 | $154.89 | 15,675 | — | — |
| 2009-08-14 | $108.80 | $155.52 | 17,700 | — | — |
| 2009-08-13 | $107.84 | $154.15 | 15,825 | — | — |
| 2009-08-12 | $109.80 | $156.95 | 13,450 | — | — |
| 2009-08-11 | $109.40 | $156.38 | 20,150 | — | — |
| 2009-08-10 | $111.60 | $159.52 | 15,900 | — | — |
| 2009-08-07 | $110.40 | $157.81 | 15,125 | — | — |
| 2009-08-06 | $106.16 | $151.75 | 10,475 | — | — |
| 2009-08-05 | $105.40 | $150.66 | 16,600 | — | — |
| 2009-08-04 | $106.88 | $152.78 | 33,700 | — | — |
| 2009-08-03 | $105.96 | $151.46 | 31,050 | — | — |
| 2009-07-31 | $106.28 | $151.92 | 14,675 | — | — |
| 2009-07-30 | $105.36 | $150.60 | 16,000 | — | — |
| 2009-07-29 | $104.72 | $149.69 | 20,250 | — | — |
| 2009-07-28 | $106.60 | $152.37 | 20,925 | — | — |
| 2009-07-27 | $106.08 | $151.63 | 32,350 | — | — |
| 2009-07-24 | $104.00 | $148.66 | 14,550 | — | — |
| 2009-07-23 | $106.04 | $151.57 | 45,950 | — | — |
| 2009-07-22 | $105.92 | $151.40 | 31,500 | — | — |
| 2009-07-21 | $106.64 | $152.43 | 18,475 | — | — |
| 2009-07-20 | $109.64 | $156.72 | 13,475 | — | — |
| 2009-07-17 | $105.24 | $150.43 | 9,350 | — | — |
| 2009-07-16 | $105.08 | $150.20 | 15,000 | — | — |
| 2009-07-15 | $104.12 | $148.83 | 12,850 | — | — |
| 2009-07-14 | $103.64 | $148.14 | 8,600 | — | — |
| 2009-07-13 | $100.48 | $143.63 | 7,350 | — | — |
| 2009-07-10 | $99.08 | $141.63 | 3,925 | — | — |
| 2009-07-09 | $97.48 | $139.34 | 10,950 | — | — |
| 2009-07-08 | $97.44 | $139.28 | 12,675 | — | — |
| 2009-07-07 | $98.60 | $140.94 | 10,350 | — | — |
| 2009-07-06 | $96.12 | $137.39 | 27,700 | — | — |
| 2009-07-02 | $100.80 | $144.08 | 16,450 | — | — |
| 2009-07-01 | $100.00 | $142.94 | 14,250 | — | — |
| 2009-06-30 | $101.84 | $145.57 | 15,575 | — | — |
| 2009-06-29 | $104.60 | $149.52 | 20,650 | — | — |
| 2009-06-26 | $103.48 | $147.92 | 13,775 | — | — |
| 2009-06-25 | $103.36 | $147.74 | 11,975 | — | — |
| 2009-06-24 | $102.72 | $146.83 | 17,750 | — | — |
| 2009-06-23 | $101.52 | $145.11 | 20,700 | — | — |
| 2009-06-22 | $100.32 | $143.40 | 13,550 | — | — |
| 2009-06-19 | $103.80 | $148.37 | 17,025 | — | — |
| 2009-06-18 | $100.56 | $143.74 | 10,150 | — | — |
| 2009-06-17 | $100.60 | $143.80 | 24,100 | — | — |
| 2009-06-16 | $101.52 | $145.11 | 13,350 | — | — |
| 2009-06-15 | $98.68 | $141.05 | 12,825 | — | — |
| 2009-06-12 | $101.00 | $144.37 | 14,750 | — | — |
| 2009-06-11 | $101.68 | $145.34 | 12,000 | — | — |
| 2009-06-10 | $100.60 | $143.80 | 9,450 | — | — |
| 2009-06-09 | $100.88 | $144.20 | 10,300 | — | — |
| 2009-06-08 | $100.80 | $144.08 | 14,200 | — | — |
| 2009-06-05 | $102.48 | $146.49 | 10,650 | — | — |
| 2009-06-04 | $101.64 | $145.29 | 22,275 | — | — |
| 2009-06-03 | $100.32 | $143.40 | 17,700 | — | — |
| 2009-06-02 | $102.04 | $145.86 | 25,950 | — | — |
| 2009-06-01 | $102.08 | $145.91 | 26,950 | — | — |
| 2009-05-29 | $101.12 | $144.54 | 15,875 | — | — |
| 2009-05-28 | $99.04 | $141.57 | 17,250 | — | — |
| 2009-05-27 | $97.28 | $139.05 | 28,675 | — | — |
| 2009-05-26 | $99.88 | $142.77 | 23,800 | — | — |
| 2009-05-22 | $103.16 | $147.46 | 14,600 | — | — |
| 2009-05-21 | $101.96 | $145.74 | 16,025 | — | — |
| 2009-05-20 | $104.00 | $148.66 | 29,575 | — | — |
| 2009-05-19 | $101.12 | $141.45 | 21,875 | — | — |
| 2009-05-18 | $99.24 | $138.82 | 22,025 | — | — |
| 2009-05-15 | $94.60 | $132.33 | 13,825 | — | — |
| 2009-05-14 | $94.60 | $132.33 | 24,900 | — | — |
| 2009-05-13 | $93.52 | $130.82 | 22,250 | — | — |
| 2009-05-12 | $94.72 | $132.50 | 27,875 | — | — |
| 2009-05-11 | $97.00 | $135.69 | 12,650 | — | — |
| 2009-05-08 | $100.40 | $140.45 | 22,200 | — | — |
| 2009-05-07 | $99.32 | $138.94 | 38,775 | — | — |
| 2009-05-06 | $102.80 | $143.80 | 38,500 | — | — |
| 2009-05-05 | $100.00 | $139.89 | 21,600 | — | — |
| 2009-05-04 | $99.04 | $138.54 | 23,350 | — | — |
| 2009-05-01 | $95.44 | $133.51 | 34,000 | — | — |
| 2009-04-30 | $93.92 | $131.38 | 37,450 | — | — |
| 2009-04-29 | $97.28 | $136.08 | 29,675 | — | — |
| 2009-04-28 | $95.44 | $133.51 | 23,625 | — | — |
| 2009-04-27 | $95.60 | $133.73 | 19,350 | — | — |
| 2009-04-24 | $91.60 | $128.14 | 15,000 | — | — |
| 2009-04-23 | $92.16 | $128.92 | 21,025 | — | — |
| 2009-04-22 | $90.72 | $126.91 | 24,725 | — | — |
| 2009-04-21 | $92.44 | $129.31 | 18,075 | — | — |
| 2009-04-20 | $93.52 | $130.82 | 23,000 | — | — |
| 2009-04-17 | $97.40 | $136.25 | 29,450 | — | — |
| 2009-04-16 | $89.68 | $125.45 | 19,300 | — | — |
| 2009-04-15 | $88.64 | $124.00 | 19,550 | — | — |
| 2009-04-14 | $86.28 | $120.69 | 24,650 | — | — |
| 2009-04-13 | $85.76 | $119.97 | 42,775 | — | — |
| 2009-04-09 | $84.40 | $118.07 | 31,250 | — | — |
| 2009-04-08 | $86.40 | $120.86 | 12,625 | — | — |
| 2009-04-07 | $82.32 | $115.16 | 19,550 | — | — |
| 2009-04-06 | $83.20 | $116.39 | 13,425 | — | — |
| 2009-04-03 | $84.60 | $118.34 | 20,100 | — | — |
| 2009-04-02 | $84.20 | $117.79 | 24,600 | — | — |
| 2009-04-01 | $80.60 | $112.75 | 19,500 | — | — |
| 2009-03-31 | $83.20 | $116.39 | 19,650 | — | — |
| 2009-03-30 | $80.68 | $112.86 | 21,150 | — | — |
| 2009-03-27 | $82.24 | $115.04 | 12,700 | — | — |
| 2009-03-26 | $85.72 | $119.91 | 20,025 | — | — |
| 2009-03-25 | $83.08 | $116.22 | 23,525 | — | — |
| 2009-03-24 | $82.80 | $115.83 | 19,225 | — | — |
| 2009-03-23 | $83.20 | $116.39 | 15,875 | — | — |
| 2009-03-20 | $80.00 | $111.91 | 18,725 | — | — |
| 2009-03-19 | $81.72 | $114.32 | 42,900 | — | — |
| 2009-03-18 | $81.56 | $114.09 | 23,800 | — | — |
| 2009-03-17 | $79.96 | $111.85 | 19,675 | — | — |
| 2009-03-16 | $82.00 | $114.71 | 33,825 | — | — |
| 2009-03-13 | $80.44 | $112.53 | 23,950 | — | — |
| 2009-03-12 | $82.88 | $115.94 | 118,150 | — | — |
| 2009-03-11 | $76.24 | $106.65 | 54,475 | — | — |
| 2009-03-10 | $74.00 | $103.52 | 27,975 | — | — |
| 2009-03-09 | $67.36 | $94.23 | 141,625 | — | — |
| 2009-03-06 | $73.00 | $102.12 | 178,800 | — | — |
| 2009-03-05 | $75.44 | $105.53 | 90,225 | — | — |
| 2009-03-04 | $86.56 | $121.09 | 45,900 | — | — |
| 2009-03-03 | $74.52 | $104.24 | 31,750 | — | — |
| 2009-03-02 | $71.64 | $100.22 | 52,525 | — | — |
| 2009-02-27 | $82.60 | $115.55 | 24,800 | — | — |
| 2009-02-26 | $80.12 | $112.08 | 18,750 | — | — |
| 2009-02-25 | $79.72 | $111.52 | 27,350 | — | — |
| 2009-02-24 | $73.60 | $102.96 | 35,075 | — | — |
| 2009-02-23 | $74.48 | $104.19 | 22,925 | — | — |
| 2009-02-20 | $77.20 | $107.99 | 26,525 | — | — |
| 2009-02-19 | $79.36 | $111.01 | 18,450 | — | — |
| 2009-02-18 | $85.32 | $116.33 | 21,025 | — | — |
| 2009-02-17 | $85.80 | $116.98 | 17,200 | — | — |
| 2009-02-13 | $89.60 | $122.17 | 20,100 | — | — |
| 2009-02-12 | $89.04 | $121.40 | 22,775 | — | — |
| 2009-02-11 | $88.20 | $120.26 | 27,600 | — | — |
| 2009-02-10 | $91.32 | $124.51 | 19,150 | — | — |
| 2009-02-09 | $91.40 | $124.62 | 22,725 | — | — |
| 2009-02-06 | $91.28 | $124.46 | 36,625 | — | — |
| 2009-02-05 | $85.60 | $116.71 | 22,300 | — | — |
| 2009-02-04 | $80.16 | $109.30 | 29,350 | — | — |
| 2009-02-03 | $85.16 | $116.11 | 21,725 | — | — |
| 2009-02-02 | $84.12 | $114.69 | 25,250 | — | — |
| 2009-01-30 | $82.16 | $112.02 | 25,125 | — | — |
| 2009-01-29 | $82.00 | $111.80 | 36,000 | — | — |
| 2009-01-28 | $89.40 | $121.89 | 27,575 | — | — |
| 2009-01-27 | $85.12 | $116.06 | 22,200 | — | — |
| 2009-01-26 | $80.80 | $110.17 | 33,025 | — | — |
| 2009-01-23 | $76.00 | $103.62 | 19,075 | — | — |
| 2009-01-22 | $75.96 | $103.57 | 38,875 | — | — |
| 2009-01-21 | $70.84 | $96.59 | 37,525 | — | — |
| 2009-01-20 | $69.64 | $94.95 | 21,200 | — | — |
| 2009-01-16 | $74.00 | $100.90 | 31,275 | — | — |
| 2009-01-15 | $72.80 | $99.26 | 32,825 | — | — |
| 2009-01-14 | $73.20 | $99.81 | 37,050 | — | — |
| 2009-01-13 | $71.52 | $97.51 | 28,775 | — | — |
| 2009-01-12 | $71.68 | $97.73 | 50,300 | — | — |
| 2009-01-09 | $76.80 | $104.71 | 22,050 | — | — |
| 2009-01-08 | $76.36 | $104.11 | 30,250 | — | — |
| 2009-01-07 | $75.56 | $103.02 | 39,050 | — | — |
| 2009-01-06 | $77.00 | $104.99 | 55,550 | — | — |
| 2009-01-05 | $73.16 | $99.75 | 61,075 | — | — |
| 2009-01-02 | $69.60 | $94.90 | 42,250 | — | — |