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
- 1987-08-28 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 | $202.85 | $202.85 | 39,920 | — | — |
| 2009-12-30 | $207.15 | $207.15 | 66,200 | — | — |
| 2009-12-29 | $211.40 | $211.40 | 58,620 | — | — |
| 2009-12-28 | $216.65 | $216.65 | 56,460 | — | — |
| 2009-12-24 | $216.40 | $216.40 | 17,500 | — | — |
| 2009-12-23 | $214.45 | $214.45 | 49,620 | — | — |
| 2009-12-22 | $209.45 | $209.45 | 70,420 | — | — |
| 2009-12-21 | $210.70 | $210.70 | 56,860 | — | — |
| 2009-12-18 | $205.25 | $205.25 | 138,140 | — | — |
| 2009-12-17 | $200.45 | $200.45 | 144,140 | — | — |
| 2009-12-16 | $202.75 | $202.75 | 115,340 | — | — |
| 2009-12-15 | $201.35 | $201.35 | 116,040 | — | — |
| 2009-12-14 | $200.30 | $200.30 | 236,720 | — | — |
| 2009-12-11 | $188.05 | $188.05 | 104,920 | — | — |
| 2009-12-10 | $188.65 | $188.65 | 161,080 | — | — |
| 2009-12-09 | $182.30 | $182.30 | 168,220 | — | — |
| 2009-12-08 | $183.05 | $183.05 | 128,060 | — | — |
| 2009-12-07 | $186.20 | $186.20 | 84,460 | — | — |
| 2009-12-04 | $185.65 | $185.65 | 153,960 | — | — |
| 2009-12-03 | $184.50 | $184.50 | 112,200 | — | — |
| 2009-12-02 | $186.80 | $186.80 | 115,780 | — | — |
| 2009-12-01 | $190.75 | $190.75 | 112,060 | — | — |
| 2009-11-30 | $185.65 | $185.65 | 175,060 | — | — |
| 2009-11-27 | $189.80 | $189.80 | 92,020 | — | — |
| 2009-11-25 | $191.50 | $191.50 | 192,220 | — | — |
| 2009-11-24 | $179.65 | $179.65 | 130,300 | — | — |
| 2009-11-23 | $182.05 | $182.05 | 136,480 | — | — |
| 2009-11-20 | $180.50 | $180.50 | 181,900 | — | — |
| 2009-11-19 | $188.20 | $188.20 | 165,660 | — | — |
| 2009-11-18 | $196.15 | $196.15 | 141,980 | — | — |
| 2009-11-17 | $197.95 | $197.95 | 114,240 | — | — |
| 2009-11-16 | $202.85 | $202.85 | 174,620 | — | — |
| 2009-11-13 | $194.00 | $194.00 | 192,680 | — | — |
| 2009-11-12 | $194.95 | $194.95 | 182,440 | — | — |
| 2009-11-11 | $201.75 | $201.75 | 124,860 | — | — |
| 2009-11-10 | $206.60 | $206.60 | 80,760 | — | — |
| 2009-11-09 | $208.90 | $208.90 | 115,120 | — | — |
| 2009-11-06 | $200.00 | $200.00 | 181,740 | — | — |
| 2009-11-05 | $202.80 | $202.80 | 229,740 | — | — |
| 2009-11-04 | $202.65 | $202.65 | 241,380 | — | — |
| 2009-11-03 | $209.70 | $209.70 | 332,520 | — | — |
| 2009-11-02 | $213.60 | $213.60 | 188,300 | — | — |
| 2009-10-30 | $205.45 | $205.45 | 188,100 | — | — |
| 2009-10-29 | $217.85 | $217.85 | 120,120 | — | — |
| 2009-10-28 | $209.85 | $209.85 | 138,720 | — | — |
| 2009-10-27 | $225.75 | $225.75 | 115,120 | — | — |
| 2009-10-26 | $224.90 | $224.90 | 119,980 | — | — |
| 2009-10-23 | $226.70 | $226.70 | 111,560 | — | — |
| 2009-10-22 | $236.50 | $236.50 | 135,560 | — | — |
| 2009-10-21 | $237.45 | $237.45 | 100,100 | — | — |
| 2009-10-20 | $235.50 | $235.50 | 115,740 | — | — |
| 2009-10-19 | $241.65 | $241.65 | 87,620 | — | — |
| 2009-10-16 | $242.40 | $242.40 | 92,720 | — | — |
| 2009-10-15 | $243.35 | $243.35 | 86,580 | — | — |
| 2009-10-14 | $241.45 | $241.45 | 105,080 | — | — |
| 2009-10-13 | $236.80 | $236.80 | 77,600 | — | — |
| 2009-10-12 | $236.25 | $236.25 | 102,940 | — | — |
| 2009-10-09 | $229.45 | $229.45 | 104,140 | — | — |
| 2009-10-08 | $229.50 | $229.50 | 109,420 | — | — |
| 2009-10-07 | $222.15 | $222.15 | 146,160 | — | — |
| 2009-10-06 | $215.60 | $215.60 | 274,260 | — | — |
| 2009-10-05 | $197.90 | $197.90 | 97,660 | — | — |
| 2009-10-02 | $191.35 | $191.35 | 73,680 | — | — |
| 2009-10-01 | $191.05 | $191.05 | 97,660 | — | — |
| 2009-09-30 | $200.40 | $200.40 | 119,640 | — | — |
| 2009-09-29 | $202.65 | $202.65 | 112,540 | — | — |
| 2009-09-28 | $201.95 | $201.95 | 180,420 | — | — |
| 2009-09-25 | $194.20 | $194.20 | 162,240 | — | — |
| 2009-09-24 | $198.10 | $198.10 | 120,600 | — | — |
| 2009-09-23 | $204.10 | $204.10 | 152,700 | — | — |
| 2009-09-22 | $208.15 | $208.15 | 119,900 | — | — |
| 2009-09-21 | $203.95 | $203.95 | 97,300 | — | — |
| 2009-09-18 | $204.90 | $204.90 | 234,040 | — | — |
| 2009-09-17 | $205.25 | $205.25 | 111,920 | — | — |
| 2009-09-16 | $211.55 | $211.55 | 115,700 | — | — |
| 2009-09-15 | $208.80 | $208.80 | 223,820 | — | — |
| 2009-09-14 | $197.75 | $197.75 | 185,000 | — | — |
| 2009-09-11 | $192.15 | $192.15 | 163,360 | — | — |
| 2009-09-10 | $187.35 | $187.35 | 95,140 | — | — |
| 2009-09-09 | $181.25 | $181.25 | 168,540 | — | — |
| 2009-09-08 | $180.40 | $180.40 | 111,880 | — | — |
| 2009-09-04 | $172.00 | $172.00 | 88,800 | — | — |
| 2009-09-03 | $165.85 | $165.85 | 84,500 | — | — |
| 2009-09-02 | $168.15 | $168.15 | 155,680 | — | — |
| 2009-09-01 | $169.55 | $169.55 | 141,060 | — | — |
| 2009-08-31 | $176.65 | $176.65 | 107,680 | — | — |
| 2009-08-28 | $182.20 | $182.20 | 121,780 | — | — |
| 2009-08-27 | $183.85 | $183.85 | 92,680 | — | — |
| 2009-08-26 | $184.60 | $184.60 | 98,080 | — | — |
| 2009-08-25 | $185.80 | $185.80 | 84,940 | — | — |
| 2009-08-24 | $188.85 | $188.85 | 220,600 | — | — |
| 2009-08-21 | $191.05 | $191.05 | 137,760 | — | — |
| 2009-08-20 | $183.65 | $183.65 | 151,920 | — | — |
| 2009-08-19 | $186.90 | $186.90 | 128,460 | — | — |
| 2009-08-18 | $177.05 | $177.05 | 100,920 | — | — |
| 2009-08-17 | $175.45 | $175.45 | 140,680 | — | — |
| 2009-08-14 | $185.80 | $185.80 | 101,080 | — | — |
| 2009-08-13 | $191.55 | $191.55 | 88,460 | — | — |
| 2009-08-12 | $188.00 | $188.00 | 292,060 | — | — |
| 2009-08-11 | $191.25 | $191.25 | 107,940 | — | — |
| 2009-08-10 | $194.95 | $194.95 | 162,360 | — | — |
| 2009-08-07 | $192.45 | $192.45 | 203,320 | — | — |
| 2009-08-06 | $193.90 | $193.90 | 99,220 | — | — |
| 2009-08-05 | $199.60 | $199.60 | 226,860 | — | — |
| 2009-08-04 | $197.40 | $197.40 | 325,060 | — | — |
| 2009-08-03 | $204.05 | $204.05 | 152,740 | — | — |
| 2009-07-31 | $192.50 | $192.50 | 156,220 | — | — |
| 2009-07-30 | $189.85 | $189.85 | 96,900 | — | — |
| 2009-07-29 | $185.00 | $185.00 | 94,100 | — | — |
| 2009-07-28 | $188.70 | $188.70 | 104,220 | — | — |
| 2009-07-27 | $191.30 | $191.30 | 74,000 | — | — |
| 2009-07-24 | $191.50 | $191.50 | 112,820 | — | — |
| 2009-07-23 | $186.00 | $186.00 | 142,500 | — | — |
| 2009-07-22 | $182.95 | $182.95 | 217,200 | — | — |
| 2009-07-21 | $181.10 | $181.10 | 212,840 | — | — |
| 2009-07-20 | $177.05 | $177.05 | 119,980 | — | — |
| 2009-07-17 | $172.00 | $172.00 | 142,960 | — | — |
| 2009-07-16 | $169.80 | $169.80 | 135,980 | — | — |
| 2009-07-15 | $163.40 | $163.40 | 145,740 | — | — |
| 2009-07-14 | $156.85 | $156.85 | 137,480 | — | — |
| 2009-07-13 | $154.45 | $154.45 | 99,580 | — | — |
| 2009-07-10 | $152.75 | $152.75 | 151,360 | — | — |
| 2009-07-09 | $151.65 | $151.65 | 240,620 | — | — |
| 2009-07-08 | $146.85 | $146.85 | 322,140 | — | — |
| 2009-07-07 | $146.45 | $146.45 | 142,500 | — | — |
| 2009-07-06 | $150.45 | $150.45 | 285,600 | — | — |
| 2009-07-02 | $153.50 | $153.50 | 206,040 | — | — |
| 2009-07-01 | $158.75 | $158.75 | 293,960 | — | — |
| 2009-06-30 | $165.25 | $165.25 | 361,600 | — | — |
| 2009-06-29 | $164.05 | $164.05 | 325,960 | — | — |
| 2009-06-26 | $162.15 | $162.15 | 1,161,660 | — | — |
| 2009-06-25 | $172.65 | $172.65 | 204,380 | — | — |
| 2009-06-24 | $171.30 | $171.30 | 113,300 | — | — |
| 2009-06-23 | $167.65 | $167.65 | 132,600 | — | — |
| 2009-06-22 | $167.20 | $167.20 | 199,600 | — | — |
| 2009-06-19 | $180.15 | $180.15 | 153,220 | — | — |
| 2009-06-18 | $181.90 | $181.90 | 183,740 | — | — |
| 2009-06-17 | $188.05 | $188.05 | 158,520 | — | — |
| 2009-06-16 | $193.30 | $193.30 | 148,760 | — | — |
| 2009-06-15 | $198.65 | $198.65 | 161,940 | — | — |
| 2009-06-12 | $200.65 | $200.65 | 103,240 | — | — |
| 2009-06-11 | $206.45 | $206.45 | 110,620 | — | — |
| 2009-06-10 | $201.65 | $201.65 | 134,920 | — | — |
| 2009-06-09 | $197.70 | $197.70 | 239,920 | — | — |
| 2009-06-08 | $194.65 | $194.65 | 170,060 | — | — |
| 2009-06-05 | $200.15 | $200.15 | 135,600 | — | — |
| 2009-06-04 | $203.70 | $203.70 | 168,620 | — | — |
| 2009-06-03 | $195.50 | $195.50 | 171,880 | — | — |
| 2009-06-02 | $202.65 | $202.65 | 115,820 | — | — |
| 2009-06-01 | $204.15 | $204.15 | 141,300 | — | — |
| 2009-05-29 | $199.15 | $199.15 | 123,360 | — | — |
| 2009-05-28 | $195.55 | $195.55 | 140,180 | — | — |
| 2009-05-27 | $186.45 | $186.45 | 148,920 | — | — |
| 2009-05-26 | $187.75 | $187.75 | 269,120 | — | — |
| 2009-05-22 | $178.50 | $178.50 | 135,240 | — | — |
| 2009-05-21 | $182.00 | $182.00 | 157,340 | — | — |
| 2009-05-20 | $191.65 | $191.65 | 164,180 | — | — |
| 2009-05-19 | $192.10 | $192.10 | 127,160 | — | — |
| 2009-05-18 | $190.20 | $190.20 | 184,440 | — | — |
| 2009-05-15 | $176.95 | $176.95 | 184,140 | — | — |
| 2009-05-14 | $187.30 | $187.30 | 207,800 | — | — |
| 2009-05-13 | $185.45 | $185.45 | 222,080 | — | — |
| 2009-05-12 | $200.35 | $200.35 | 265,440 | — | — |
| 2009-05-11 | $201.95 | $201.95 | 272,220 | — | — |
| 2009-05-08 | $216.20 | $216.20 | 225,060 | — | — |
| 2009-05-07 | $207.60 | $207.60 | 395,660 | — | — |
| 2009-05-06 | $210.95 | $210.95 | 302,980 | — | — |
| 2009-05-05 | $204.15 | $204.15 | 411,040 | — | — |
| 2009-05-04 | $196.90 | $196.90 | 305,260 | — | — |
| 2009-05-01 | $180.95 | $180.95 | 197,220 | — | — |
| 2009-04-30 | $172.30 | $172.30 | 253,240 | — | — |
| 2009-04-29 | $176.55 | $176.55 | 290,780 | — | — |
| 2009-04-28 | $170.15 | $170.15 | 158,780 | — | — |
| 2009-04-27 | $169.40 | $169.40 | 472,460 | — | — |
| 2009-04-24 | $162.85 | $162.85 | 310,720 | — | — |
| 2009-04-23 | $164.30 | $164.30 | 260,700 | — | — |
| 2009-04-22 | $166.40 | $166.40 | 226,520 | — | — |
| 2009-04-21 | $171.70 | $171.70 | 225,000 | — | — |
| 2009-04-20 | $160.90 | $160.90 | 254,360 | — | — |
| 2009-04-17 | $173.10 | $173.10 | 226,540 | — | — |
| 2009-04-16 | $170.70 | $170.70 | 229,720 | — | — |
| 2009-04-15 | $173.70 | $173.70 | 129,100 | — | — |
| 2009-04-14 | $177.50 | $177.50 | 139,460 | — | — |
| 2009-04-13 | $184.60 | $184.60 | 181,500 | — | — |
| 2009-04-09 | $181.70 | $181.70 | 175,200 | — | — |
| 2009-04-08 | $170.00 | $170.00 | 216,720 | — | — |
| 2009-04-07 | $161.35 | $161.35 | 300,640 | — | — |
| 2009-04-06 | $167.05 | $167.05 | 182,660 | — | — |
| 2009-04-03 | $170.80 | $170.80 | 272,340 | — | — |
| 2009-04-02 | $160.90 | $160.90 | 276,200 | — | — |
| 2009-04-01 | $151.55 | $151.55 | 198,460 | — | — |
| 2009-03-31 | $149.00 | $149.00 | 195,440 | — | — |
| 2009-03-30 | $147.75 | $147.75 | 176,120 | — | — |
| 2009-03-27 | $157.90 | $157.90 | 222,080 | — | — |
| 2009-03-26 | $171.25 | $171.25 | 184,020 | — | — |
| 2009-03-25 | $166.15 | $166.15 | 120,500 | — | — |
| 2009-03-24 | $164.55 | $164.55 | 317,420 | — | — |
| 2009-03-23 | $172.65 | $172.65 | 145,620 | — | — |
| 2009-03-20 | $158.65 | $158.65 | 232,080 | — | — |
| 2009-03-19 | $166.35 | $166.35 | 168,680 | — | — |
| 2009-03-18 | $158.35 | $158.35 | 246,660 | — | — |
| 2009-03-17 | $156.45 | $156.45 | 197,240 | — | — |
| 2009-03-16 | $147.55 | $147.55 | 123,800 | — | — |
| 2009-03-13 | $145.45 | $145.45 | 163,600 | — | — |
| 2009-03-12 | $148.15 | $148.15 | 238,040 | — | — |
| 2009-03-11 | $142.75 | $142.75 | 116,160 | — | — |
| 2009-03-10 | $143.15 | $143.15 | 174,380 | — | — |
| 2009-03-09 | $136.35 | $136.35 | 216,600 | — | — |
| 2009-03-06 | $139.50 | $139.50 | 232,380 | — | — |
| 2009-03-05 | $141.10 | $141.10 | 182,300 | — | — |
| 2009-03-04 | $147.30 | $147.30 | 189,140 | — | — |
| 2009-03-03 | $138.80 | $138.80 | 228,400 | — | — |
| 2009-03-02 | $135.00 | $135.00 | 185,440 | — | — |
| 2009-02-27 | $152.15 | $152.15 | 260,880 | — | — |
| 2009-02-26 | $157.45 | $157.45 | 174,760 | — | — |
| 2009-02-25 | $161.30 | $161.30 | 211,220 | — | — |
| 2009-02-24 | $160.15 | $160.15 | 205,180 | — | — |
| 2009-02-23 | $152.10 | $152.10 | 150,140 | — | — |
| 2009-02-20 | $165.35 | $165.35 | 157,820 | — | — |
| 2009-02-19 | $168.30 | $168.30 | 155,380 | — | — |
| 2009-02-18 | $169.45 | $169.45 | 220,400 | — | — |
| 2009-02-17 | $176.95 | $176.95 | 211,680 | — | — |
| 2009-02-13 | $192.60 | $192.60 | 147,000 | — | — |
| 2009-02-12 | $187.40 | $187.40 | 227,820 | — | — |
| 2009-02-11 | $191.60 | $191.60 | 384,220 | — | — |
| 2009-02-10 | $204.05 | $204.05 | 318,880 | — | — |
| 2009-02-09 | $201.35 | $201.35 | 212,080 | — | — |
| 2009-02-06 | $204.50 | $204.50 | 165,260 | — | — |
| 2009-02-05 | $199.90 | $199.90 | 177,400 | — | — |
| 2009-02-04 | $196.35 | $196.35 | 228,580 | — | — |
| 2009-02-03 | $192.40 | $192.40 | 194,080 | — | — |
| 2009-02-02 | $192.55 | $192.55 | 268,180 | — | — |
| 2009-01-30 | $190.65 | $190.65 | 249,260 | — | — |
| 2009-01-29 | $199.15 | $199.15 | 156,600 | — | — |
| 2009-01-28 | $206.55 | $206.55 | 235,420 | — | — |
| 2009-01-27 | $201.05 | $201.05 | 238,080 | — | — |
| 2009-01-26 | $206.00 | $206.00 | 151,200 | — | — |
| 2009-01-23 | $203.60 | $203.60 | 186,080 | — | — |
| 2009-01-22 | $196.20 | $196.20 | 166,240 | — | — |
| 2009-01-21 | $205.35 | $205.35 | 189,380 | — | — |
| 2009-01-20 | $187.65 | $187.65 | 193,900 | — | — |
| 2009-01-16 | $203.55 | $203.55 | 204,100 | — | — |
| 2009-01-15 | $207.40 | $207.40 | 340,500 | — | — |
| 2009-01-14 | $196.95 | $196.95 | 253,480 | — | — |
| 2009-01-13 | $213.95 | $213.95 | 280,760 | — | — |
| 2009-01-12 | $210.60 | $210.60 | 212,960 | — | — |
| 2009-01-09 | $221.15 | $221.15 | 244,440 | — | — |
| 2009-01-08 | $234.30 | $234.30 | 214,100 | — | — |
| 2009-01-07 | $232.65 | $232.65 | 153,440 | — | — |
| 2009-01-06 | $249.10 | $249.10 | 230,400 | — | — |
| 2009-01-05 | $242.75 | $242.75 | 345,100 | — | — |
| 2009-01-02 | $242.35 | $242.35 | 177,440 | — | — |