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
- 1999-10-01 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 | $232.20 | $257.50 | 260,300 | — | — |
| 2009-12-30 | $237.27 | $263.12 | 166,500 | — | — |
| 2009-12-29 | $238.90 | $264.93 | 332,200 | — | — |
| 2009-12-28 | $239.37 | $265.45 | 214,200 | — | — |
| 2009-12-24 | $239.65 | $265.76 | 77,300 | — | — |
| 2009-12-23 | $238.68 | $264.69 | 191,200 | — | — |
| 2009-12-22 | $239.35 | $265.43 | 223,000 | — | — |
| 2009-12-21 | $240.80 | $267.04 | 259,400 | — | — |
| 2009-12-18 | $238.81 | $264.83 | 878,500 | — | — |
| 2009-12-17 | $234.90 | $260.49 | 355,300 | — | — |
| 2009-12-16 | $234.55 | $260.11 | 404,400 | — | — |
| 2009-12-15 | $226.92 | $251.64 | 375,600 | — | — |
| 2009-12-14 | $226.17 | $250.81 | 156,500 | — | — |
| 2009-12-11 | $226.01 | $250.64 | 189,400 | — | — |
| 2009-12-10 | $227.53 | $252.32 | 194,500 | — | — |
| 2009-12-09 | $227.00 | $251.73 | 229,000 | — | — |
| 2009-12-08 | $223.87 | $248.26 | 313,100 | — | — |
| 2009-12-07 | $221.53 | $245.67 | 548,300 | — | — |
| 2009-12-04 | $223.49 | $247.84 | 880,400 | — | — |
| 2009-12-03 | $225.00 | $249.52 | 274,100 | — | — |
| 2009-12-02 | $227.71 | $252.52 | 218,000 | — | — |
| 2009-12-01 | $226.74 | $251.45 | 257,600 | — | — |
| 2009-11-30 | $227.08 | $251.82 | 357,000 | — | — |
| 2009-11-27 | $221.19 | $245.29 | 166,700 | — | — |
| 2009-11-25 | $230.35 | $255.45 | 205,800 | — | — |
| 2009-11-24 | $229.19 | $254.16 | 228,200 | — | — |
| 2009-11-23 | $228.39 | $252.41 | 237,000 | — | — |
| 2009-11-20 | $225.66 | $249.39 | 267,200 | — | — |
| 2009-11-19 | $231.12 | $255.43 | 174,100 | — | — |
| 2009-11-18 | $235.80 | $260.60 | 160,000 | — | — |
| 2009-11-17 | $239.01 | $264.15 | 224,300 | — | — |
| 2009-11-16 | $238.95 | $264.08 | 236,900 | — | — |
| 2009-11-13 | $233.10 | $257.62 | 127,000 | — | — |
| 2009-11-12 | $231.25 | $255.57 | 240,400 | — | — |
| 2009-11-11 | $233.26 | $257.79 | 341,100 | — | — |
| 2009-11-10 | $232.08 | $256.49 | 273,400 | — | — |
| 2009-11-09 | $235.50 | $260.27 | 434,400 | — | — |
| 2009-11-06 | $227.51 | $251.44 | 172,200 | — | — |
| 2009-11-05 | $226.61 | $250.44 | 148,200 | — | — |
| 2009-11-04 | $220.35 | $243.52 | 174,100 | — | — |
| 2009-11-03 | $221.03 | $244.28 | 253,200 | — | — |
| 2009-11-02 | $220.71 | $243.92 | 429,300 | — | — |
| 2009-10-30 | $216.49 | $239.26 | 414,000 | — | — |
| 2009-10-29 | $225.26 | $248.95 | 342,700 | — | — |
| 2009-10-28 | $221.62 | $244.93 | 458,800 | — | — |
| 2009-10-27 | $221.90 | $245.24 | 256,900 | — | — |
| 2009-10-26 | $227.99 | $251.97 | 257,900 | — | — |
| 2009-10-23 | $231.20 | $255.52 | 294,100 | — | — |
| 2009-10-22 | $233.80 | $258.39 | 285,400 | — | — |
| 2009-10-21 | $233.81 | $258.40 | 480,400 | — | — |
| 2009-10-20 | $236.60 | $261.48 | 736,600 | — | — |
| 2009-10-19 | $230.43 | $254.66 | 515,800 | — | — |
| 2009-10-16 | $225.55 | $249.27 | 183,300 | — | — |
| 2009-10-15 | $226.16 | $249.95 | 289,000 | — | — |
| 2009-10-14 | $226.06 | $249.83 | 514,400 | — | — |
| 2009-10-13 | $213.79 | $236.27 | 228,500 | — | — |
| 2009-10-12 | $217.73 | $240.63 | 330,800 | — | — |
| 2009-10-09 | $216.55 | $239.32 | 321,300 | — | — |
| 2009-10-08 | $213.86 | $236.35 | 318,400 | — | — |
| 2009-10-07 | $213.50 | $235.95 | 325,100 | — | — |
| 2009-10-06 | $213.11 | $235.52 | 558,700 | — | — |
| 2009-10-05 | $213.10 | $235.51 | 349,700 | — | — |
| 2009-10-02 | $206.93 | $228.69 | 364,300 | — | — |
| 2009-10-01 | $208.80 | $230.76 | 393,700 | — | — |
| 2009-09-30 | $216.82 | $239.62 | 410,100 | — | — |
| 2009-09-29 | $214.12 | $236.64 | 417,000 | — | — |
| 2009-09-28 | $213.92 | $236.42 | 406,400 | — | — |
| 2009-09-25 | $203.75 | $225.18 | 262,500 | — | — |
| 2009-09-24 | $206.25 | $227.94 | 446,300 | — | — |
| 2009-09-23 | $211.03 | $233.22 | 739,700 | — | — |
| 2009-09-22 | $208.20 | $230.10 | 204,200 | — | — |
| 2009-09-21 | $204.32 | $225.81 | 278,200 | — | — |
| 2009-09-18 | $207.19 | $228.98 | 413,700 | — | — |
| 2009-09-17 | $202.43 | $223.72 | 323,800 | — | — |
| 2009-09-16 | $206.96 | $228.73 | 386,200 | — | — |
| 2009-09-15 | $200.67 | $221.77 | 290,600 | — | — |
| 2009-09-14 | $201.23 | $222.39 | 216,100 | — | — |
| 2009-09-11 | $201.77 | $222.99 | 282,800 | — | — |
| 2009-09-10 | $201.68 | $222.89 | 236,200 | — | — |
| 2009-09-09 | $202.01 | $223.26 | 224,500 | — | — |
| 2009-09-08 | $199.36 | $220.33 | 243,300 | — | — |
| 2009-09-04 | $195.45 | $216.01 | 268,100 | — | — |
| 2009-09-03 | $197.14 | $217.87 | 267,800 | — | — |
| 2009-09-02 | $192.38 | $212.61 | 238,400 | — | — |
| 2009-09-01 | $194.12 | $214.54 | 524,900 | — | — |
| 2009-08-31 | $199.57 | $220.56 | 290,600 | — | — |
| 2009-08-28 | $201.55 | $221.89 | 434,900 | — | — |
| 2009-08-27 | $200.25 | $220.45 | 419,900 | — | — |
| 2009-08-26 | $199.20 | $219.30 | 431,300 | — | — |
| 2009-08-25 | $202.36 | $222.78 | 536,600 | — | — |
| 2009-08-24 | $204.80 | $225.46 | 446,500 | — | — |
| 2009-08-21 | $207.50 | $228.44 | 383,000 | — | — |
| 2009-08-20 | $206.23 | $227.04 | 612,100 | — | — |
| 2009-08-19 | $196.64 | $216.48 | 279,900 | — | — |
| 2009-08-18 | $196.17 | $215.96 | 384,000 | — | — |
| 2009-08-17 | $188.96 | $208.03 | 686,800 | — | — |
| 2009-08-14 | $197.77 | $217.72 | 310,500 | — | — |
| 2009-08-13 | $198.59 | $218.63 | 326,200 | — | — |
| 2009-08-12 | $201.08 | $221.37 | 432,700 | — | — |
| 2009-08-11 | $198.76 | $218.81 | 467,500 | — | — |
| 2009-08-10 | $198.77 | $218.82 | 210,300 | — | — |
| 2009-08-07 | $202.46 | $222.89 | 315,400 | — | — |
| 2009-08-06 | $197.89 | $217.86 | 547,300 | — | — |
| 2009-08-05 | $200.63 | $220.87 | 461,800 | — | — |
| 2009-08-04 | $198.60 | $218.64 | 517,500 | — | — |
| 2009-08-03 | $195.62 | $215.36 | 411,500 | — | — |
| 2009-07-31 | $190.54 | $209.76 | 276,600 | — | — |
| 2009-07-30 | $191.36 | $210.67 | 466,600 | — | — |
| 2009-07-29 | $189.24 | $208.33 | 327,800 | — | — |
| 2009-07-28 | $190.16 | $209.35 | 526,500 | — | — |
| 2009-07-27 | $190.00 | $209.17 | 568,700 | — | — |
| 2009-07-24 | $192.18 | $211.57 | 685,500 | — | — |
| 2009-07-23 | $197.90 | $217.87 | 1,371,100 | — | — |
| 2009-07-22 | $185.51 | $204.23 | 767,200 | — | — |
| 2009-07-21 | $184.14 | $202.72 | 859,300 | — | — |
| 2009-07-20 | $184.82 | $203.47 | 545,000 | — | — |
| 2009-07-17 | $179.79 | $197.93 | 308,000 | — | — |
| 2009-07-16 | $179.12 | $197.19 | 359,800 | — | — |
| 2009-07-15 | $180.07 | $198.24 | 463,200 | — | — |
| 2009-07-14 | $172.71 | $190.14 | 600,100 | — | — |
| 2009-07-13 | $172.10 | $189.46 | 524,200 | — | — |
| 2009-07-10 | $166.16 | $182.92 | 331,100 | — | — |
| 2009-07-09 | $166.29 | $183.07 | 454,800 | — | — |
| 2009-07-08 | $161.39 | $177.67 | 709,500 | — | — |
| 2009-07-07 | $162.17 | $178.53 | 585,200 | — | — |
| 2009-07-06 | $166.23 | $183.00 | 597,700 | — | — |
| 2009-07-02 | $167.65 | $184.56 | 317,600 | — | — |
| 2009-07-01 | $172.85 | $190.29 | 423,000 | — | — |
| 2009-06-30 | $175.42 | $193.12 | 276,500 | — | — |
| 2009-06-29 | $175.95 | $193.70 | 391,400 | — | — |
| 2009-06-26 | $177.88 | $195.83 | 886,200 | — | — |
| 2009-06-25 | $175.30 | $192.99 | 685,500 | — | — |
| 2009-06-24 | $173.47 | $190.97 | 558,200 | — | — |
| 2009-06-23 | $167.81 | $184.74 | 502,100 | — | — |
| 2009-06-22 | $167.29 | $184.17 | 560,500 | — | — |
| 2009-06-19 | $174.96 | $192.61 | 531,000 | — | — |
| 2009-06-18 | $170.36 | $187.55 | 478,100 | — | — |
| 2009-06-17 | $167.25 | $184.12 | 708,300 | — | — |
| 2009-06-16 | $169.45 | $186.55 | 1,168,100 | — | — |
| 2009-06-15 | $169.64 | $186.76 | 1,236,600 | — | — |
| 2009-06-12 | $176.56 | $194.37 | 1,602,800 | — | — |
| 2009-06-11 | $182.60 | $201.02 | 742,700 | — | — |
| 2009-06-10 | $178.52 | $196.53 | 975,700 | — | — |
| 2009-06-09 | $182.14 | $200.52 | 1,840,100 | — | — |
| 2009-06-08 | $169.36 | $186.45 | 899,500 | — | — |
| 2009-06-05 | $163.74 | $180.26 | 1,061,700 | — | — |
| 2009-06-04 | $165.15 | $181.81 | 763,400 | — | — |
| 2009-06-03 | $164.53 | $180.27 | 807,000 | — | — |
| 2009-06-02 | $167.45 | $183.47 | 745,400 | — | — |
| 2009-06-01 | $164.99 | $180.78 | 802,500 | — | — |
| 2009-05-29 | $159.50 | $174.76 | 1,062,800 | — | — |
| 2009-05-28 | $153.33 | $168.00 | 476,800 | — | — |
| 2009-05-27 | $149.11 | $163.38 | 588,800 | — | — |
| 2009-05-26 | $154.93 | $169.75 | 1,014,400 | — | — |
| 2009-05-22 | $147.72 | $161.85 | 884,500 | — | — |
| 2009-05-21 | $141.75 | $155.31 | 1,386,600 | — | — |
| 2009-05-20 | $137.16 | $150.28 | 523,000 | — | — |
| 2009-05-19 | $139.68 | $153.04 | 842,100 | — | — |
| 2009-05-18 | $144.31 | $158.12 | 991,800 | — | — |
| 2009-05-15 | $140.81 | $154.28 | 942,700 | — | — |
| 2009-05-14 | $140.03 | $153.43 | 617,100 | — | — |
| 2009-05-13 | $138.06 | $151.27 | 861,200 | — | — |
| 2009-05-12 | $143.03 | $156.71 | 803,400 | — | — |
| 2009-05-11 | $142.05 | $155.64 | 620,700 | — | — |
| 2009-05-08 | $148.35 | $162.54 | 1,207,400 | — | — |
| 2009-05-07 | $144.48 | $158.30 | 1,634,100 | — | — |
| 2009-05-06 | $155.64 | $170.53 | 1,084,500 | — | — |
| 2009-05-05 | $157.69 | $172.78 | 1,020,400 | — | — |
| 2009-05-04 | $157.99 | $173.11 | 802,000 | — | — |
| 2009-05-01 | $148.42 | $162.62 | 1,159,700 | — | — |
| 2009-04-30 | $146.52 | $160.54 | 675,000 | — | — |
| 2009-04-29 | $151.03 | $165.48 | 639,500 | — | — |
| 2009-04-28 | $146.84 | $160.89 | 516,000 | — | — |
| 2009-04-27 | $149.46 | $163.76 | 687,600 | — | — |
| 2009-04-24 | $151.16 | $165.62 | 1,273,100 | — | — |
| 2009-04-23 | $147.72 | $161.85 | 1,468,800 | — | — |
| 2009-04-22 | $136.18 | $149.21 | 1,693,700 | — | — |
| 2009-04-21 | $138.79 | $152.07 | 1,560,400 | — | — |
| 2009-04-20 | $123.59 | $135.41 | 1,123,500 | — | — |
| 2009-04-17 | $135.92 | $148.92 | 855,300 | — | — |
| 2009-04-16 | $136.60 | $149.67 | 702,000 | — | — |
| 2009-04-15 | $139.00 | $152.30 | 673,100 | — | — |
| 2009-04-14 | $132.19 | $144.84 | 755,100 | — | — |
| 2009-04-13 | $139.37 | $152.70 | 959,800 | — | — |
| 2009-04-09 | $138.04 | $151.25 | 844,700 | — | — |
| 2009-04-08 | $129.02 | $141.36 | 1,228,800 | — | — |
| 2009-04-07 | $128.58 | $140.88 | 817,500 | — | — |
| 2009-04-06 | $136.37 | $149.42 | 830,800 | — | — |
| 2009-04-03 | $138.00 | $151.20 | 711,700 | — | — |
| 2009-04-02 | $136.41 | $149.46 | 1,203,800 | — | — |
| 2009-04-01 | $130.69 | $143.19 | 1,303,100 | — | — |
| 2009-03-31 | $130.04 | $142.48 | 970,500 | — | — |
| 2009-03-30 | $124.89 | $136.84 | 1,179,300 | — | — |
| 2009-03-27 | $127.49 | $139.69 | 1,154,800 | — | — |
| 2009-03-26 | $136.69 | $149.77 | 1,220,600 | — | — |
| 2009-03-25 | $132.55 | $145.23 | 879,700 | — | — |
| 2009-03-24 | $128.44 | $140.73 | 1,223,800 | — | — |
| 2009-03-23 | $133.96 | $146.78 | 1,516,500 | — | — |
| 2009-03-20 | $113.96 | $124.86 | 779,600 | — | — |
| 2009-03-19 | $113.79 | $124.68 | 1,146,800 | — | — |
| 2009-03-18 | $121.99 | $133.66 | 1,301,300 | — | — |
| 2009-03-17 | $109.69 | $120.18 | 534,900 | — | — |
| 2009-03-16 | $103.90 | $113.84 | 735,900 | — | — |
| 2009-03-13 | $108.00 | $118.33 | 710,400 | — | — |
| 2009-03-12 | $111.20 | $121.84 | 758,400 | — | — |
| 2009-03-11 | $105.31 | $115.39 | 886,800 | — | — |
| 2009-03-10 | $100.50 | $110.12 | 807,500 | — | — |
| 2009-03-09 | $90.90 | $99.60 | 539,000 | — | — |
| 2009-03-06 | $92.40 | $101.24 | 786,000 | — | — |
| 2009-03-05 | $91.42 | $100.17 | 754,100 | — | — |
| 2009-03-04 | $96.34 | $104.70 | 1,517,000 | — | — |
| 2009-03-03 | $90.57 | $98.43 | 1,399,600 | — | — |
| 2009-03-02 | $92.32 | $100.33 | 1,166,900 | — | — |
| 2009-02-27 | $96.81 | $105.21 | 1,370,700 | — | — |
| 2009-02-26 | $100.74 | $109.48 | 760,400 | — | — |
| 2009-02-25 | $105.57 | $114.73 | 805,100 | — | — |
| 2009-02-24 | $107.05 | $116.34 | 943,900 | — | — |
| 2009-02-23 | $97.87 | $106.37 | 897,500 | — | — |
| 2009-02-20 | $103.07 | $112.02 | 1,572,300 | — | — |
| 2009-02-19 | $102.94 | $111.88 | 637,700 | — | — |
| 2009-02-18 | $106.55 | $115.80 | 463,900 | — | — |
| 2009-02-17 | $105.40 | $114.55 | 477,800 | — | — |
| 2009-02-13 | $111.61 | $121.30 | 398,900 | — | — |
| 2009-02-12 | $113.98 | $123.87 | 547,700 | — | — |
| 2009-02-11 | $114.06 | $123.96 | 791,500 | — | — |
| 2009-02-10 | $113.95 | $123.84 | 851,500 | — | — |
| 2009-02-09 | $118.82 | $129.13 | 551,400 | — | — |
| 2009-02-06 | $122.49 | $133.12 | 691,400 | — | — |
| 2009-02-05 | $116.28 | $126.37 | 759,000 | — | — |
| 2009-02-04 | $113.81 | $123.69 | 838,400 | — | — |
| 2009-02-03 | $109.26 | $118.74 | 594,300 | — | — |
| 2009-02-02 | $110.46 | $120.05 | 465,800 | — | — |
| 2009-01-30 | $108.80 | $118.24 | 749,300 | — | — |
| 2009-01-29 | $108.33 | $117.73 | 787,300 | — | — |
| 2009-01-28 | $119.50 | $129.87 | 878,900 | — | — |
| 2009-01-27 | $108.39 | $117.80 | 594,400 | — | — |
| 2009-01-26 | $107.05 | $116.34 | 674,400 | — | — |
| 2009-01-23 | $111.85 | $121.56 | 678,500 | — | — |
| 2009-01-22 | $107.27 | $116.58 | 1,462,800 | — | — |
| 2009-01-21 | $108.50 | $117.92 | 3,231,600 | — | — |
| 2009-01-20 | $103.44 | $112.42 | 1,897,000 | — | — |
| 2009-01-16 | $117.16 | $127.33 | 699,400 | — | — |
| 2009-01-15 | $116.67 | $126.80 | 606,100 | — | — |
| 2009-01-14 | $119.60 | $129.98 | 483,500 | — | — |
| 2009-01-13 | $126.99 | $138.01 | 515,600 | — | — |
| 2009-01-12 | $123.53 | $134.25 | 492,500 | — | — |
| 2009-01-09 | $127.30 | $138.35 | 494,700 | — | — |
| 2009-01-08 | $133.13 | $144.69 | 704,600 | — | — |
| 2009-01-07 | $130.79 | $142.14 | 963,700 | — | — |
| 2009-01-06 | $139.84 | $151.98 | 776,400 | — | — |
| 2009-01-05 | $138.78 | $150.83 | 692,900 | — | — |
| 2009-01-02 | $139.12 | $151.20 | 687,800 | — | — |