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
- 1986-10-22 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 | $164.01 | $214.40 | 6,100 | — | — |
| 2009-12-30 | $161.79 | $211.50 | 9,500 | — | — |
| 2009-12-29 | $164.46 | $214.99 | 3,500 | — | — |
| 2009-12-28 | $165.01 | $215.71 | 4,400 | — | — |
| 2009-12-24 | $162.89 | $212.94 | 2,800 | — | — |
| 2009-12-23 | $162.75 | $212.75 | 9,200 | — | — |
| 2009-12-22 | $162.27 | $212.12 | 10,000 | — | — |
| 2009-12-21 | $161.80 | $211.51 | 26,800 | — | — |
| 2009-12-18 | $154.01 | $201.33 | 70,800 | — | — |
| 2009-12-17 | $156.15 | $204.12 | 10,200 | — | — |
| 2009-12-16 | $162.66 | $212.24 | 6,500 | — | — |
| 2009-12-15 | $160.33 | $209.20 | 11,200 | — | — |
| 2009-12-14 | $163.61 | $213.48 | 12,000 | — | — |
| 2009-12-11 | $158.81 | $207.22 | 17,300 | — | — |
| 2009-12-10 | $154.11 | $201.09 | 15,100 | — | — |
| 2009-12-09 | $155.04 | $202.30 | 7,000 | — | — |
| 2009-12-08 | $157.60 | $205.64 | 7,300 | — | — |
| 2009-12-07 | $156.05 | $203.62 | 4,200 | — | — |
| 2009-12-04 | $160.00 | $208.77 | 11,300 | — | — |
| 2009-12-03 | $153.10 | $199.77 | 4,200 | — | — |
| 2009-12-02 | $157.25 | $205.18 | 7,800 | — | — |
| 2009-12-01 | $158.01 | $206.17 | 13,200 | — | — |
| 2009-11-30 | $157.45 | $205.44 | 16,900 | — | — |
| 2009-11-27 | $151.17 | $197.25 | 5,400 | — | — |
| 2009-11-25 | $154.50 | $201.60 | 4,300 | — | — |
| 2009-11-24 | $154.00 | $200.94 | 7,300 | — | — |
| 2009-11-23 | $155.59 | $203.02 | 4,600 | — | — |
| 2009-11-20 | $153.65 | $200.49 | 9,900 | — | — |
| 2009-11-19 | $155.25 | $202.57 | 14,500 | — | — |
| 2009-11-18 | $155.00 | $202.25 | 4,400 | — | — |
| 2009-11-17 | $154.00 | $200.94 | 7,700 | — | — |
| 2009-11-16 | $155.14 | $202.43 | 4,000 | — | — |
| 2009-11-13 | $154.09 | $201.06 | 2,900 | — | — |
| 2009-11-12 | $153.00 | $199.64 | 12,800 | — | — |
| 2009-11-11 | $154.00 | $200.94 | 4,400 | — | — |
| 2009-11-10 | $153.44 | $200.21 | 3,900 | — | — |
| 2009-11-09 | $153.45 | $200.22 | 29,100 | — | — |
| 2009-11-06 | $152.22 | $198.62 | 25,200 | — | — |
| 2009-11-05 | $150.10 | $195.85 | 8,600 | — | — |
| 2009-11-04 | $149.58 | $195.18 | 6,400 | — | — |
| 2009-11-03 | $151.92 | $198.23 | 5,600 | — | — |
| 2009-11-02 | $151.61 | $197.82 | 10,200 | — | — |
| 2009-10-30 | $149.00 | $194.42 | 15,100 | — | — |
| 2009-10-29 | $149.74 | $195.38 | 9,900 | — | — |
| 2009-10-28 | $148.97 | $194.38 | 9,500 | — | — |
| 2009-10-27 | $150.05 | $195.79 | 8,400 | — | — |
| 2009-10-26 | $150.11 | $195.87 | 25,900 | — | — |
| 2009-10-23 | $157.00 | $204.86 | 13,000 | — | — |
| 2009-10-22 | $157.00 | $204.86 | 13,000 | — | — |
| 2009-10-21 | $157.10 | $204.99 | 19,400 | — | — |
| 2009-10-20 | $157.23 | $205.16 | 12,100 | — | — |
| 2009-10-19 | $161.31 | $210.48 | 5,000 | — | — |
| 2009-10-16 | $161.83 | $211.16 | 11,600 | — | — |
| 2009-10-15 | $164.15 | $214.19 | 10,300 | — | — |
| 2009-10-14 | $164.25 | $214.32 | 20,100 | — | — |
| 2009-10-13 | $162.01 | $211.39 | 9,700 | — | — |
| 2009-10-12 | $165.98 | $216.57 | 13,900 | — | — |
| 2009-10-09 | $165.46 | $215.90 | 3,800 | — | — |
| 2009-10-08 | $163.71 | $213.61 | 8,000 | — | — |
| 2009-10-07 | $161.81 | $211.13 | 5,100 | — | — |
| 2009-10-06 | $159.16 | $207.68 | 7,300 | — | — |
| 2009-10-05 | $159.43 | $208.03 | 14,500 | — | — |
| 2009-10-02 | $154.49 | $201.58 | 13,900 | — | — |
| 2009-10-01 | $155.24 | $202.56 | 43,900 | — | — |
| 2009-09-30 | $159.10 | $207.60 | 31,500 | — | — |
| 2009-09-29 | $156.40 | $204.07 | 12,900 | — | — |
| 2009-09-28 | $157.01 | $204.87 | 22,600 | — | — |
| 2009-09-25 | $151.00 | $197.03 | 26,300 | — | — |
| 2009-09-24 | $153.17 | $199.86 | 34,200 | — | — |
| 2009-09-23 | $156.55 | $204.27 | 34,800 | — | — |
| 2009-09-22 | $158.40 | $206.68 | 60,100 | — | — |
| 2009-09-21 | $142.04 | $185.34 | 25,000 | — | — |
| 2009-09-18 | $143.00 | $186.59 | 22,100 | — | — |
| 2009-09-17 | $142.41 | $185.82 | 17,700 | — | — |
| 2009-09-16 | $145.54 | $189.51 | 14,700 | — | — |
| 2009-09-15 | $137.26 | $178.73 | 17,600 | — | — |
| 2009-09-14 | $134.73 | $175.44 | 8,900 | — | — |
| 2009-09-11 | $135.39 | $176.30 | 24,300 | — | — |
| 2009-09-10 | $135.78 | $176.80 | 6,500 | — | — |
| 2009-09-09 | $136.56 | $177.82 | 13,000 | — | — |
| 2009-09-08 | $136.72 | $178.03 | 3,100 | — | — |
| 2009-09-04 | $136.48 | $177.71 | 8,200 | — | — |
| 2009-09-03 | $135.70 | $176.70 | 12,100 | — | — |
| 2009-09-02 | $132.87 | $173.01 | 17,700 | — | — |
| 2009-09-01 | $135.20 | $176.05 | 17,100 | — | — |
| 2009-08-31 | $138.42 | $180.24 | 13,600 | — | — |
| 2009-08-28 | $141.40 | $184.12 | 6,200 | — | — |
| 2009-08-27 | $143.19 | $186.45 | 18,700 | — | — |
| 2009-08-26 | $144.06 | $187.59 | 9,400 | — | — |
| 2009-08-25 | $141.14 | $183.78 | 12,600 | — | — |
| 2009-08-24 | $140.90 | $183.47 | 6,400 | — | — |
| 2009-08-21 | $144.58 | $188.26 | 20,200 | — | — |
| 2009-08-20 | $141.96 | $184.85 | 22,800 | — | — |
| 2009-08-19 | $141.47 | $184.21 | 17,800 | — | — |
| 2009-08-18 | $145.25 | $189.13 | 10,200 | — | — |
| 2009-08-17 | $144.10 | $187.64 | 13,600 | — | — |
| 2009-08-14 | $150.74 | $196.28 | 6,900 | — | — |
| 2009-08-13 | $155.00 | $201.83 | 11,900 | — | — |
| 2009-08-12 | $154.72 | $201.47 | 21,900 | — | — |
| 2009-08-11 | $151.29 | $197.00 | 12,000 | — | — |
| 2009-08-10 | $159.85 | $208.15 | 10,100 | — | — |
| 2009-08-07 | $157.00 | $204.43 | 22,000 | — | — |
| 2009-08-06 | $146.20 | $190.37 | 4,700 | — | — |
| 2009-08-05 | $149.00 | $194.02 | 6,900 | — | — |
| 2009-08-04 | $148.60 | $193.50 | 11,500 | — | — |
| 2009-08-03 | $147.00 | $191.41 | 14,800 | — | — |
| 2009-07-31 | $142.03 | $184.94 | 13,600 | — | — |
| 2009-07-30 | $142.14 | $185.09 | 5,500 | — | — |
| 2009-07-29 | $140.49 | $182.94 | 10,700 | — | — |
| 2009-07-28 | $141.38 | $184.10 | 10,400 | — | — |
| 2009-07-27 | $140.00 | $182.30 | 24,400 | — | — |
| 2009-07-24 | $135.16 | $176.00 | 9,300 | — | — |
| 2009-07-23 | $136.50 | $177.74 | 22,700 | — | — |
| 2009-07-22 | $132.45 | $172.47 | 9,300 | — | — |
| 2009-07-21 | $130.48 | $169.90 | 8,000 | — | — |
| 2009-07-20 | $132.32 | $172.30 | 12,500 | — | — |
| 2009-07-17 | $132.23 | $172.18 | 21,000 | — | — |
| 2009-07-16 | $134.99 | $175.77 | 20,100 | — | — |
| 2009-07-15 | $138.01 | $179.71 | 25,900 | — | — |
| 2009-07-14 | $133.09 | $173.30 | 11,700 | — | — |
| 2009-07-13 | $132.84 | $172.98 | 26,700 | — | — |
| 2009-07-10 | $125.67 | $163.64 | 8,500 | — | — |
| 2009-07-09 | $128.00 | $166.67 | 13,200 | — | — |
| 2009-07-08 | $127.45 | $165.96 | 21,000 | — | — |
| 2009-07-07 | $128.41 | $167.21 | 22,100 | — | — |
| 2009-07-06 | $132.57 | $172.62 | 27,700 | — | — |
| 2009-07-02 | $130.45 | $169.86 | 20,600 | — | — |
| 2009-07-01 | $134.78 | $175.50 | 13,800 | — | — |
| 2009-06-30 | $133.65 | $174.03 | 23,600 | — | — |
| 2009-06-29 | $134.02 | $174.51 | 11,300 | — | — |
| 2009-06-26 | $133.22 | $173.47 | 36,900 | — | — |
| 2009-06-25 | $130.93 | $170.49 | 37,800 | — | — |
| 2009-06-24 | $127.72 | $166.31 | 25,800 | — | — |
| 2009-06-23 | $128.77 | $167.68 | 25,000 | — | — |
| 2009-06-22 | $129.72 | $168.91 | 29,600 | — | — |
| 2009-06-19 | $136.36 | $177.56 | 36,000 | — | — |
| 2009-06-18 | $133.17 | $173.40 | 24,400 | — | — |
| 2009-06-17 | $132.40 | $172.40 | 31,600 | — | — |
| 2009-06-16 | $136.89 | $178.25 | 11,500 | — | — |
| 2009-06-15 | $139.81 | $182.05 | 36,500 | — | — |
| 2009-06-12 | $140.56 | $183.03 | 10,300 | — | — |
| 2009-06-11 | $142.11 | $185.05 | 28,500 | — | — |
| 2009-06-10 | $138.77 | $180.31 | 18,200 | — | — |
| 2009-06-09 | $139.13 | $180.77 | 23,500 | — | — |
| 2009-06-08 | $140.07 | $182.00 | 27,700 | — | — |
| 2009-06-05 | $138.33 | $179.73 | 33,200 | — | — |
| 2009-06-04 | $137.06 | $178.08 | 27,000 | — | — |
| 2009-06-03 | $130.76 | $169.90 | 29,200 | — | — |
| 2009-06-02 | $131.51 | $170.87 | 41,200 | — | — |
| 2009-06-01 | $134.48 | $174.73 | 44,500 | — | — |
| 2009-05-29 | $132.49 | $172.15 | 43,400 | — | — |
| 2009-05-28 | $127.72 | $165.95 | 31,700 | — | — |
| 2009-05-27 | $124.48 | $161.74 | 47,900 | — | — |
| 2009-05-26 | $128.72 | $167.25 | 31,100 | — | — |
| 2009-05-22 | $124.25 | $161.44 | 18,300 | — | — |
| 2009-05-21 | $123.70 | $160.73 | 27,800 | — | — |
| 2009-05-20 | $127.86 | $166.13 | 36,800 | — | — |
| 2009-05-19 | $134.23 | $174.41 | 34,100 | — | — |
| 2009-05-18 | $134.46 | $174.71 | 39,800 | — | — |
| 2009-05-15 | $125.80 | $163.45 | 34,200 | — | — |
| 2009-05-14 | $128.00 | $166.31 | 28,700 | — | — |
| 2009-05-13 | $122.42 | $159.06 | 34,800 | — | — |
| 2009-05-12 | $130.35 | $169.37 | 28,300 | — | — |
| 2009-05-11 | $132.85 | $172.61 | 42,700 | — | — |
| 2009-05-08 | $138.80 | $180.35 | 41,600 | — | — |
| 2009-05-07 | $128.50 | $166.96 | 43,700 | — | — |
| 2009-05-06 | $129.43 | $168.17 | 30,900 | — | — |
| 2009-05-05 | $127.00 | $165.01 | 26,900 | — | — |
| 2009-05-04 | $127.32 | $165.43 | 37,100 | — | — |
| 2009-05-01 | $118.91 | $154.50 | 17,000 | — | — |
| 2009-04-30 | $119.67 | $155.49 | 30,700 | — | — |
| 2009-04-29 | $122.96 | $159.76 | 33,200 | — | — |
| 2009-04-28 | $120.02 | $155.94 | 12,800 | — | — |
| 2009-04-27 | $123.48 | $160.44 | 24,900 | — | — |
| 2009-04-24 | $128.51 | $166.98 | 49,400 | — | — |
| 2009-04-23 | $129.11 | $167.75 | 22,400 | — | — |
| 2009-04-22 | $127.45 | $165.60 | 33,400 | — | — |
| 2009-04-21 | $133.40 | $173.33 | 62,500 | — | — |
| 2009-04-20 | $120.51 | $156.58 | 42,600 | — | — |
| 2009-04-17 | $132.70 | $172.42 | 28,300 | — | — |
| 2009-04-16 | $135.53 | $176.10 | 30,100 | — | — |
| 2009-04-15 | $137.58 | $178.76 | 20,400 | — | — |
| 2009-04-14 | $135.00 | $175.41 | 28,600 | — | — |
| 2009-04-13 | $143.69 | $186.70 | 32,200 | — | — |
| 2009-04-09 | $137.55 | $178.72 | 54,800 | — | — |
| 2009-04-08 | $124.44 | $161.69 | 11,000 | — | — |
| 2009-04-07 | $122.36 | $158.98 | 23,500 | — | — |
| 2009-04-06 | $127.55 | $165.73 | 37,300 | — | — |
| 2009-04-03 | $132.34 | $171.95 | 40,700 | — | — |
| 2009-04-02 | $134.12 | $174.26 | 32,800 | — | — |
| 2009-04-01 | $134.24 | $174.42 | 27,600 | — | — |
| 2009-03-31 | $131.80 | $171.25 | 49,500 | — | — |
| 2009-03-30 | $126.35 | $164.17 | 29,000 | — | — |
| 2009-03-27 | $135.00 | $175.41 | 36,500 | — | — |
| 2009-03-26 | $131.43 | $170.77 | 32,500 | — | — |
| 2009-03-25 | $127.75 | $165.99 | 41,400 | — | — |
| 2009-03-24 | $122.71 | $159.44 | 22,200 | — | — |
| 2009-03-23 | $136.99 | $177.99 | 63,200 | — | — |
| 2009-03-20 | $112.85 | $146.63 | 40,200 | — | — |
| 2009-03-19 | $115.56 | $150.15 | 28,900 | — | — |
| 2009-03-18 | $117.00 | $152.02 | 38,400 | — | — |
| 2009-03-17 | $105.00 | $136.43 | 42,200 | — | — |
| 2009-03-16 | $99.20 | $128.89 | 22,900 | — | — |
| 2009-03-13 | $99.30 | $129.02 | 24,200 | — | — |
| 2009-03-12 | $99.92 | $129.83 | 48,900 | — | — |
| 2009-03-11 | $94.72 | $122.68 | 18,100 | — | — |
| 2009-03-10 | $91.59 | $118.63 | 25,300 | — | — |
| 2009-03-09 | $79.17 | $102.54 | 11,300 | — | — |
| 2009-03-06 | $76.95 | $99.67 | 13,800 | — | — |
| 2009-03-05 | $80.63 | $104.43 | 30,800 | — | — |
| 2009-03-04 | $86.24 | $111.70 | 27,800 | — | — |
| 2009-03-03 | $94.07 | $121.84 | 28,700 | — | — |
| 2009-03-02 | $99.12 | $128.38 | 17,400 | — | — |
| 2009-02-27 | $107.01 | $138.60 | 15,200 | — | — |
| 2009-02-26 | $113.37 | $146.84 | 15,000 | — | — |
| 2009-02-25 | $108.50 | $140.53 | 17,900 | — | — |
| 2009-02-24 | $108.50 | $140.53 | 35,300 | — | — |
| 2009-02-23 | $108.68 | $140.76 | 9,000 | — | — |
| 2009-02-20 | $114.01 | $147.67 | 34,700 | — | — |
| 2009-02-19 | $119.00 | $154.13 | 23,000 | — | — |
| 2009-02-18 | $126.11 | $163.34 | 7,800 | — | — |
| 2009-02-17 | $129.93 | $168.29 | 8,300 | — | — |
| 2009-02-13 | $132.83 | $172.04 | 12,300 | — | — |
| 2009-02-12 | $138.60 | $179.51 | 27,500 | — | — |
| 2009-02-11 | $134.55 | $174.27 | 19,600 | — | — |
| 2009-02-10 | $130.93 | $169.58 | 14,100 | — | — |
| 2009-02-09 | $140.40 | $181.85 | 2,000 | — | — |
| 2009-02-06 | $136.89 | $177.30 | 10,900 | — | — |
| 2009-02-05 | $134.00 | $173.56 | 18,400 | — | — |
| 2009-02-04 | $128.90 | $166.95 | 22,600 | — | — |
| 2009-02-03 | $134.00 | $173.56 | 14,200 | — | — |
| 2009-02-02 | $136.84 | $177.24 | 9,200 | — | — |
| 2009-01-30 | $139.86 | $181.15 | 4,400 | — | — |
| 2009-01-29 | $142.56 | $184.64 | 8,000 | — | — |
| 2009-01-28 | $148.20 | $191.95 | 18,900 | — | — |
| 2009-01-27 | $138.69 | $179.63 | 9,900 | — | — |
| 2009-01-26 | $133.00 | $172.26 | 3,600 | — | — |
| 2009-01-23 | $139.59 | $180.80 | 11,900 | — | — |
| 2009-01-22 | $133.13 | $172.43 | 9,400 | — | — |
| 2009-01-21 | $139.23 | $180.33 | 14,600 | — | — |
| 2009-01-20 | $132.00 | $170.97 | 11,700 | — | — |
| 2009-01-16 | $139.13 | $180.20 | 6,100 | — | — |
| 2009-01-15 | $140.00 | $181.33 | 13,900 | — | — |
| 2009-01-14 | $142.00 | $183.92 | 8,500 | — | — |
| 2009-01-13 | $146.07 | $189.19 | 7,600 | — | — |
| 2009-01-12 | $142.91 | $185.10 | 19,100 | — | — |
| 2009-01-09 | $145.21 | $188.08 | 6,100 | — | — |
| 2009-01-08 | $150.34 | $194.72 | 8,800 | — | — |
| 2009-01-07 | $150.00 | $194.28 | 13,300 | — | — |
| 2009-01-06 | $151.91 | $196.75 | 7,500 | — | — |
| 2009-01-05 | $151.71 | $196.49 | 8,400 | — | — |
| 2009-01-02 | $152.55 | $197.58 | 5,600 | — | — |