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 | $304.42 | $310.52 | 14,800 | — | — |
| 2009-12-30 | $302.99 | $309.06 | 11,300 | — | — |
| 2009-12-29 | $299.98 | $305.99 | 7,800 | — | — |
| 2009-12-28 | $285.60 | $291.33 | 9,000 | — | — |
| 2009-12-24 | $278.84 | $284.43 | 3,100 | — | — |
| 2009-12-23 | $275.05 | $280.56 | 7,100 | — | — |
| 2009-12-22 | $267.07 | $272.42 | 6,600 | — | — |
| 2009-12-21 | $265.45 | $270.77 | 5,500 | — | — |
| 2009-12-18 | $261.35 | $266.59 | 16,400 | — | — |
| 2009-12-17 | $270.16 | $275.58 | 3,300 | — | — |
| 2009-12-16 | $274.94 | $280.45 | 6,600 | — | — |
| 2009-12-15 | $276.45 | $281.99 | 8,400 | — | — |
| 2009-12-14 | $277.48 | $283.04 | 5,200 | — | — |
| 2009-12-11 | $273.34 | $278.82 | 4,600 | — | — |
| 2009-12-10 | $270.60 | $276.02 | 5,200 | — | — |
| 2009-12-09 | $270.00 | $275.41 | 5,500 | — | — |
| 2009-12-08 | $279.78 | $285.39 | 2,200 | — | — |
| 2009-12-07 | $282.74 | $288.41 | 2,100 | — | — |
| 2009-12-04 | $281.00 | $286.63 | 8,700 | — | — |
| 2009-12-03 | $274.41 | $279.91 | 4,400 | — | — |
| 2009-12-02 | $279.05 | $284.64 | 3,000 | — | — |
| 2009-12-01 | $281.95 | $287.60 | 4,900 | — | — |
| 2009-11-30 | $278.55 | $284.13 | 11,700 | — | — |
| 2009-11-27 | $287.26 | $293.02 | 2,500 | — | — |
| 2009-11-25 | $295.45 | $301.37 | 1,900 | — | — |
| 2009-11-24 | $297.88 | $303.85 | 8,400 | — | — |
| 2009-11-23 | $292.02 | $297.87 | 9,500 | — | — |
| 2009-11-20 | $275.62 | $281.15 | 8,700 | — | — |
| 2009-11-19 | $279.00 | $284.59 | 4,600 | — | — |
| 2009-11-18 | $290.86 | $296.69 | 4,600 | — | — |
| 2009-11-17 | $290.81 | $296.64 | 11,900 | — | — |
| 2009-11-16 | $296.25 | $302.19 | 12,400 | — | — |
| 2009-11-13 | $282.82 | $288.49 | 3,700 | — | — |
| 2009-11-12 | $276.28 | $281.82 | 8,600 | — | — |
| 2009-11-11 | $279.50 | $285.10 | 6,900 | — | — |
| 2009-11-10 | $272.62 | $278.09 | 3,400 | — | — |
| 2009-11-09 | $275.47 | $280.99 | 5,600 | — | — |
| 2009-11-06 | $267.34 | $272.70 | 5,500 | — | — |
| 2009-11-05 | $271.93 | $277.38 | 10,200 | — | — |
| 2009-11-04 | $264.92 | $270.23 | 13,500 | — | — |
| 2009-11-03 | $279.40 | $285.00 | 4,700 | — | — |
| 2009-11-02 | $275.07 | $280.58 | 11,400 | — | — |
| 2009-10-30 | $264.92 | $270.23 | 10,200 | — | — |
| 2009-10-29 | $276.22 | $281.76 | 5,900 | — | — |
| 2009-10-28 | $269.34 | $274.74 | 6,300 | — | — |
| 2009-10-27 | $279.26 | $284.86 | 7,700 | — | — |
| 2009-10-26 | $285.48 | $291.20 | 6,200 | — | — |
| 2009-10-23 | $290.31 | $296.13 | 7,600 | — | — |
| 2009-10-22 | $286.15 | $291.89 | 5,200 | — | — |
| 2009-10-21 | $286.00 | $291.73 | 9,300 | — | — |
| 2009-10-20 | $286.93 | $292.68 | 8,700 | — | — |
| 2009-10-19 | $293.45 | $299.33 | 5,500 | — | — |
| 2009-10-16 | $290.00 | $295.81 | 7,700 | — | — |
| 2009-10-15 | $292.80 | $298.67 | 2,300 | — | — |
| 2009-10-14 | $297.00 | $302.95 | 4,000 | — | — |
| 2009-10-13 | $292.89 | $298.76 | 5,800 | — | — |
| 2009-10-12 | $296.22 | $302.16 | 4,100 | — | — |
| 2009-10-09 | $297.24 | $303.20 | 6,500 | — | — |
| 2009-10-08 | $296.82 | $302.77 | 9,700 | — | — |
| 2009-10-07 | $293.85 | $299.74 | 4,700 | — | — |
| 2009-10-06 | $291.85 | $297.70 | 10,000 | — | — |
| 2009-10-05 | $297.43 | $303.39 | 8,700 | — | — |
| 2009-10-02 | $290.58 | $296.41 | 8,600 | — | — |
| 2009-10-01 | $292.01 | $297.86 | 10,000 | — | — |
| 2009-09-30 | $295.88 | $301.81 | 17,700 | — | — |
| 2009-09-29 | $303.51 | $309.59 | 4,400 | — | — |
| 2009-09-28 | $309.51 | $315.71 | 9,600 | — | — |
| 2009-09-25 | $295.45 | $301.37 | 7,100 | — | — |
| 2009-09-24 | $291.85 | $297.70 | 15,200 | — | — |
| 2009-09-23 | $307.95 | $314.12 | 9,600 | — | — |
| 2009-09-22 | $321.70 | $328.15 | 8,600 | — | — |
| 2009-09-21 | $311.14 | $317.38 | 11,200 | — | — |
| 2009-09-18 | $309.00 | $315.19 | 24,600 | — | — |
| 2009-09-17 | $287.52 | $293.28 | 8,800 | — | — |
| 2009-09-16 | $290.00 | $295.81 | 6,500 | — | — |
| 2009-09-15 | $284.99 | $290.70 | 4,800 | — | — |
| 2009-09-14 | $285.68 | $291.41 | 4,500 | — | — |
| 2009-09-11 | $278.32 | $283.90 | 3,700 | — | — |
| 2009-09-10 | $288.28 | $294.06 | 8,200 | — | — |
| 2009-09-09 | $286.62 | $292.37 | 8,300 | — | — |
| 2009-09-08 | $281.25 | $286.89 | 7,200 | — | — |
| 2009-09-04 | $271.27 | $276.71 | 10,500 | — | — |
| 2009-09-03 | $271.43 | $276.87 | 7,300 | — | — |
| 2009-09-02 | $262.94 | $268.21 | 7,600 | — | — |
| 2009-09-01 | $264.67 | $269.98 | 10,500 | — | — |
| 2009-08-31 | $283.30 | $288.98 | 10,500 | — | — |
| 2009-08-28 | $289.78 | $295.59 | 6,300 | — | — |
| 2009-08-27 | $289.98 | $295.79 | 7,700 | — | — |
| 2009-08-26 | $293.89 | $299.78 | 11,400 | — | — |
| 2009-08-25 | $286.97 | $292.72 | 10,200 | — | — |
| 2009-08-24 | $289.75 | $295.56 | 8,100 | — | — |
| 2009-08-21 | $286.89 | $292.64 | 12,000 | — | — |
| 2009-08-20 | $275.84 | $281.37 | 6,800 | — | — |
| 2009-08-19 | $266.00 | $271.33 | 6,700 | — | — |
| 2009-08-18 | $272.08 | $277.53 | 9,200 | — | — |
| 2009-08-17 | $267.75 | $273.12 | 9,500 | — | — |
| 2009-08-14 | $277.04 | $282.59 | 4,800 | — | — |
| 2009-08-13 | $285.00 | $290.71 | 6,900 | — | — |
| 2009-08-12 | $283.16 | $288.84 | 11,600 | — | — |
| 2009-08-11 | $275.00 | $280.51 | 5,100 | — | — |
| 2009-08-10 | $288.46 | $294.24 | 7,900 | — | — |
| 2009-08-07 | $297.90 | $303.87 | 7,500 | — | — |
| 2009-08-06 | $296.36 | $302.30 | 10,900 | — | — |
| 2009-08-05 | $299.56 | $305.57 | 9,000 | — | — |
| 2009-08-04 | $294.38 | $300.28 | 13,600 | — | — |
| 2009-08-03 | $283.14 | $288.82 | 7,100 | — | — |
| 2009-07-31 | $275.54 | $281.06 | 9,100 | — | — |
| 2009-07-30 | $274.55 | $280.05 | 6,000 | — | — |
| 2009-07-29 | $270.00 | $275.41 | 3,700 | — | — |
| 2009-07-28 | $269.52 | $274.92 | 9,200 | — | — |
| 2009-07-27 | $270.00 | $275.41 | 5,000 | — | — |
| 2009-07-24 | $270.40 | $275.82 | 2,100 | — | — |
| 2009-07-23 | $271.62 | $277.07 | 9,900 | — | — |
| 2009-07-22 | $267.13 | $272.48 | 7,700 | — | — |
| 2009-07-21 | $264.65 | $269.96 | 4,600 | — | — |
| 2009-07-20 | $266.95 | $272.30 | 9,100 | — | — |
| 2009-07-17 | $261.20 | $266.44 | 11,700 | — | — |
| 2009-07-16 | $268.99 | $274.38 | 10,000 | — | — |
| 2009-07-15 | $269.61 | $275.01 | 16,400 | — | — |
| 2009-07-14 | $266.50 | $271.84 | 1,200 | — | — |
| 2009-07-13 | $267.95 | $273.32 | 8,100 | — | — |
| 2009-07-10 | $260.38 | $265.60 | 10,500 | — | — |
| 2009-07-09 | $256.50 | $261.64 | 10,700 | — | — |
| 2009-07-08 | $260.00 | $265.21 | 13,400 | — | — |
| 2009-07-07 | $259.36 | $264.56 | 11,900 | — | — |
| 2009-07-06 | $270.00 | $275.41 | 15,200 | — | — |
| 2009-07-02 | $259.00 | $264.19 | 16,700 | — | — |
| 2009-07-01 | $276.76 | $282.31 | 14,700 | — | — |
| 2009-06-30 | $269.60 | $275.00 | 22,800 | — | — |
| 2009-06-29 | $299.67 | $305.68 | 19,600 | — | — |
| 2009-06-26 | $281.20 | $286.84 | 20,400 | — | — |
| 2009-06-25 | $269.00 | $274.39 | 13,800 | — | — |
| 2009-06-24 | $250.20 | $255.22 | 12,500 | — | — |
| 2009-06-23 | $244.35 | $249.25 | 21,900 | — | — |
| 2009-06-22 | $245.03 | $249.94 | 17,600 | — | — |
| 2009-06-19 | $258.55 | $263.73 | 17,500 | — | — |
| 2009-06-18 | $263.71 | $269.00 | 12,900 | — | — |
| 2009-06-17 | $262.70 | $267.97 | 2,700 | — | — |
| 2009-06-16 | $263.53 | $268.81 | 9,400 | — | — |
| 2009-06-15 | $262.00 | $267.25 | 9,400 | — | — |
| 2009-06-12 | $270.20 | $275.62 | 11,400 | — | — |
| 2009-06-11 | $271.00 | $276.43 | 11,500 | — | — |
| 2009-06-10 | $272.99 | $278.46 | 14,800 | — | — |
| 2009-06-09 | $272.07 | $277.52 | 9,500 | — | — |
| 2009-06-08 | $279.14 | $284.74 | 8,400 | — | — |
| 2009-06-05 | $274.18 | $279.68 | 8,900 | — | — |
| 2009-06-04 | $274.99 | $280.50 | 13,000 | — | — |
| 2009-06-03 | $275.85 | $281.38 | 18,200 | — | — |
| 2009-06-02 | $269.51 | $274.91 | 16,800 | — | — |
| 2009-06-01 | $266.26 | $271.60 | 20,800 | — | — |
| 2009-05-29 | $270.01 | $275.42 | 13,200 | — | — |
| 2009-05-28 | $260.78 | $266.01 | 11,100 | — | — |
| 2009-05-27 | $253.11 | $258.18 | 11,900 | — | — |
| 2009-05-26 | $262.98 | $268.25 | 13,600 | — | — |
| 2009-05-22 | $245.50 | $250.42 | 13,300 | — | — |
| 2009-05-21 | $250.99 | $256.02 | 13,700 | — | — |
| 2009-05-20 | $255.44 | $260.56 | 17,500 | — | — |
| 2009-05-19 | $260.28 | $265.50 | 16,200 | — | — |
| 2009-05-18 | $267.00 | $272.35 | 12,500 | — | — |
| 2009-05-15 | $250.25 | $255.27 | 29,900 | — | — |
| 2009-05-14 | $243.98 | $248.87 | 25,400 | — | — |
| 2009-05-13 | $245.00 | $249.91 | 21,600 | — | — |
| 2009-05-12 | $257.64 | $262.80 | 12,600 | — | — |
| 2009-05-11 | $263.43 | $268.71 | 8,900 | — | — |
| 2009-05-08 | $269.95 | $275.36 | 17,100 | — | — |
| 2009-05-07 | $250.03 | $255.04 | 15,600 | — | — |
| 2009-05-06 | $264.06 | $269.35 | 35,500 | — | — |
| 2009-05-05 | $268.43 | $273.81 | 49,200 | — | — |
| 2009-05-04 | $280.85 | $286.48 | 44,800 | — | — |
| 2009-05-01 | $224.83 | $229.34 | 27,600 | — | — |
| 2009-04-30 | $218.08 | $222.45 | 25,400 | — | — |
| 2009-04-29 | $217.07 | $221.42 | 15,700 | — | — |
| 2009-04-28 | $204.87 | $208.98 | 27,700 | — | — |
| 2009-04-27 | $198.49 | $202.47 | 21,500 | — | — |
| 2009-04-24 | $199.99 | $204.00 | 24,800 | — | — |
| 2009-04-23 | $197.22 | $201.17 | 14,700 | — | — |
| 2009-04-22 | $197.51 | $201.47 | 20,800 | — | — |
| 2009-04-21 | $196.58 | $200.52 | 26,800 | — | — |
| 2009-04-20 | $181.38 | $185.02 | 17,900 | — | — |
| 2009-04-17 | $186.27 | $190.00 | 7,900 | — | — |
| 2009-04-16 | $186.73 | $190.47 | 10,700 | — | — |
| 2009-04-15 | $185.17 | $188.88 | 22,400 | — | — |
| 2009-04-14 | $168.12 | $171.49 | 36,600 | — | — |
| 2009-04-13 | $190.75 | $194.57 | 16,100 | — | — |
| 2009-04-09 | $188.99 | $192.78 | 28,500 | — | — |
| 2009-04-08 | $176.54 | $180.08 | 15,000 | — | — |
| 2009-04-07 | $171.35 | $174.79 | 14,900 | — | — |
| 2009-04-06 | $178.25 | $181.82 | 13,600 | — | — |
| 2009-04-03 | $180.48 | $184.10 | 18,800 | — | — |
| 2009-04-02 | $169.24 | $172.63 | 32,600 | — | — |
| 2009-04-01 | $161.61 | $164.85 | 23,700 | — | — |
| 2009-03-31 | $170.38 | $173.80 | 41,800 | — | — |
| 2009-03-30 | $158.44 | $161.62 | 26,900 | — | — |
| 2009-03-27 | $160.53 | $163.75 | 26,700 | — | — |
| 2009-03-26 | $172.32 | $175.77 | 63,800 | — | — |
| 2009-03-25 | $159.90 | $163.11 | 46,000 | — | — |
| 2009-03-24 | $169.27 | $172.66 | 49,400 | — | — |
| 2009-03-23 | $186.68 | $190.42 | 25,700 | — | — |
| 2009-03-20 | $166.40 | $169.74 | 26,300 | — | — |
| 2009-03-19 | $183.44 | $187.12 | 12,400 | — | — |
| 2009-03-18 | $191.80 | $195.64 | 26,200 | — | — |
| 2009-03-17 | $183.50 | $187.18 | 17,100 | — | — |
| 2009-03-16 | $178.60 | $182.18 | 10,500 | — | — |
| 2009-03-13 | $185.10 | $188.81 | 16,300 | — | — |
| 2009-03-12 | $192.60 | $196.46 | 22,600 | — | — |
| 2009-03-11 | $171.34 | $174.77 | 27,400 | — | — |
| 2009-03-10 | $175.38 | $178.90 | 28,600 | — | — |
| 2009-03-09 | $147.10 | $150.05 | 29,400 | — | — |
| 2009-03-06 | $137.82 | $140.58 | 17,800 | — | — |
| 2009-03-05 | $137.51 | $140.27 | 21,300 | — | — |
| 2009-03-04 | $139.85 | $142.65 | 24,600 | — | — |
| 2009-03-03 | $134.00 | $136.69 | 19,700 | — | — |
| 2009-03-02 | $138.02 | $140.79 | 17,200 | — | — |
| 2009-02-27 | $140.40 | $143.21 | 22,100 | — | — |
| 2009-02-26 | $141.10 | $143.93 | 21,800 | — | — |
| 2009-02-25 | $143.83 | $146.71 | 15,800 | — | — |
| 2009-02-24 | $149.49 | $152.49 | 26,700 | — | — |
| 2009-02-23 | $132.06 | $134.71 | 25,700 | — | — |
| 2009-02-20 | $146.49 | $149.43 | 18,600 | — | — |
| 2009-02-19 | $150.71 | $153.73 | 12,500 | — | — |
| 2009-02-18 | $155.42 | $158.54 | 20,300 | — | — |
| 2009-02-17 | $156.82 | $159.96 | 18,500 | — | — |
| 2009-02-13 | $174.97 | $178.48 | 5,000 | — | — |
| 2009-02-12 | $184.56 | $188.26 | 9,000 | — | — |
| 2009-02-11 | $192.57 | $196.43 | 6,900 | — | — |
| 2009-02-10 | $190.73 | $194.55 | 9,500 | — | — |
| 2009-02-09 | $200.28 | $204.29 | 2,500 | — | — |
| 2009-02-06 | $201.39 | $205.43 | 8,600 | — | — |
| 2009-02-05 | $195.95 | $199.88 | 9,800 | — | — |
| 2009-02-04 | $196.50 | $200.44 | 9,800 | — | — |
| 2009-02-03 | $193.99 | $197.88 | 9,800 | — | — |
| 2009-02-02 | $199.01 | $203.00 | 11,000 | — | — |
| 2009-01-30 | $192.44 | $196.30 | 17,000 | — | — |
| 2009-01-29 | $199.00 | $202.99 | 9,900 | — | — |
| 2009-01-28 | $207.36 | $211.52 | 16,100 | — | — |
| 2009-01-27 | $195.90 | $199.83 | 13,700 | — | — |
| 2009-01-26 | $195.03 | $198.94 | 16,200 | — | — |
| 2009-01-23 | $197.00 | $200.95 | 18,000 | — | — |
| 2009-01-22 | $205.25 | $209.36 | 14,100 | — | — |
| 2009-01-21 | $213.70 | $217.98 | 17,100 | — | — |
| 2009-01-20 | $198.00 | $201.97 | 16,000 | — | — |
| 2009-01-16 | $206.65 | $210.79 | 11,900 | — | — |
| 2009-01-15 | $202.10 | $206.15 | 19,100 | — | — |
| 2009-01-14 | $198.24 | $202.21 | 20,500 | — | — |
| 2009-01-13 | $218.60 | $222.98 | 10,600 | — | — |
| 2009-01-12 | $213.05 | $217.32 | 16,900 | — | — |
| 2009-01-09 | $215.00 | $219.31 | 15,900 | — | — |
| 2009-01-08 | $227.01 | $231.56 | 13,800 | — | — |
| 2009-01-07 | $223.84 | $228.33 | 14,300 | — | — |
| 2009-01-06 | $238.55 | $243.33 | 18,100 | — | — |
| 2009-01-05 | $234.40 | $239.10 | 18,500 | — | — |
| 2009-01-02 | $249.97 | $254.98 | 8,600 | — | — |