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 | $265.62 | $352.50 | 49,650 | — | — |
| 2009-12-30 | $267.95 | $355.60 | 30,949 | — | — |
| 2009-12-29 | $268.94 | $356.91 | 21,350 | — | — |
| 2009-12-28 | $268.88 | $356.83 | 39,058 | — | — |
| 2009-12-24 | $269.31 | $357.40 | 13,240 | — | — |
| 2009-12-23 | $267.23 | $354.64 | 36,245 | — | — |
| 2009-12-22 | $266.96 | $354.28 | 62,063 | — | — |
| 2009-12-21 | $266.16 | $353.22 | 57,429 | — | — |
| 2009-12-18 | $264.94 | $351.60 | 153,253 | — | — |
| 2009-12-17 | $262.60 | $348.49 | 131,407 | — | — |
| 2009-12-16 | $266.16 | $353.22 | 106,417 | — | — |
| 2009-12-15 | $256.34 | $340.19 | 74,972 | — | — |
| 2009-12-14 | $259.71 | $344.66 | 76,461 | — | — |
| 2009-12-11 | $253.63 | $336.59 | 67,524 | — | — |
| 2009-12-10 | $250.22 | $332.07 | 81,095 | — | — |
| 2009-12-09 | $246.83 | $327.56 | 67,524 | — | — |
| 2009-12-08 | $247.53 | $328.49 | 96,652 | — | — |
| 2009-12-07 | $247.45 | $328.39 | 112,871 | — | — |
| 2009-12-04 | $248.79 | $330.17 | 118,829 | — | — |
| 2009-12-03 | $248.54 | $329.83 | 126,111 | — | — |
| 2009-12-02 | $248.31 | $329.53 | 89,701 | — | — |
| 2009-12-01 | $247.52 | $328.49 | 123,463 | — | — |
| 2009-11-30 | $249.92 | $331.66 | 72,986 | — | — |
| 2009-11-27 | $247.99 | $329.10 | 21,515 | — | — |
| 2009-11-25 | $252.42 | $334.99 | 53,788 | — | — |
| 2009-11-24 | $247.74 | $328.78 | 83,909 | — | — |
| 2009-11-23 | $251.31 | $333.51 | 56,767 | — | — |
| 2009-11-20 | $250.33 | $332.22 | 67,524 | — | — |
| 2009-11-19 | $255.23 | $338.71 | 46,009 | — | — |
| 2009-11-18 | $260.30 | $345.44 | 64,049 | — | — |
| 2009-11-17 | $263.42 | $349.58 | 51,802 | — | — |
| 2009-11-16 | $262.14 | $347.88 | 67,028 | — | — |
| 2009-11-13 | $256.50 | $340.40 | 56,767 | — | — |
| 2009-11-12 | $253.11 | $335.90 | 50,478 | — | — |
| 2009-11-11 | $256.51 | $340.41 | 52,795 | — | — |
| 2009-11-10 | $255.85 | $339.54 | 64,380 | — | — |
| 2009-11-09 | $260.10 | $345.18 | 76,958 | — | — |
| 2009-11-06 | $259.41 | $344.27 | 35,914 | — | — |
| 2009-11-05 | $260.84 | $346.16 | 45,182 | — | — |
| 2009-11-04 | $259.15 | $343.92 | 45,347 | — | — |
| 2009-11-03 | $259.49 | $344.36 | 55,443 | — | — |
| 2009-11-02 | $261.93 | $347.61 | 42,534 | — | — |
| 2009-10-30 | $261.03 | $346.41 | 82,254 | — | — |
| 2009-10-29 | $273.13 | $362.47 | 43,692 | — | — |
| 2009-10-28 | $264.05 | $350.42 | 71,827 | — | — |
| 2009-10-27 | $273.67 | $363.19 | 43,527 | — | — |
| 2009-10-26 | $277.86 | $368.75 | 44,685 | — | — |
| 2009-10-23 | $282.24 | $374.55 | 26,315 | — | — |
| 2009-10-22 | $287.67 | $381.77 | 60,077 | — | — |
| 2009-10-21 | $278.68 | $368.12 | 60,739 | — | — |
| 2009-10-20 | $287.61 | $379.91 | 48,823 | — | — |
| 2009-10-19 | $291.90 | $385.58 | 24,825 | — | — |
| 2009-10-16 | $286.89 | $378.96 | 57,429 | — | — |
| 2009-10-15 | $291.11 | $384.53 | 83,909 | — | — |
| 2009-10-14 | $287.49 | $379.74 | 55,608 | — | — |
| 2009-10-13 | $284.03 | $375.18 | 55,277 | — | — |
| 2009-10-12 | $286.92 | $378.99 | 47,002 | — | — |
| 2009-10-09 | $290.00 | $383.06 | 48,657 | — | — |
| 2009-10-08 | $282.10 | $372.63 | 36,741 | — | — |
| 2009-10-07 | $278.43 | $367.78 | 30,452 | — | — |
| 2009-10-06 | $278.50 | $367.88 | 40,217 | — | — |
| 2009-10-05 | $277.34 | $366.34 | 54,946 | — | — |
| 2009-10-02 | $268.86 | $355.14 | 52,629 | — | — |
| 2009-10-01 | $275.53 | $363.95 | 71,331 | — | — |
| 2009-09-30 | $282.83 | $373.59 | 70,172 | — | — |
| 2009-09-29 | $284.79 | $376.18 | 63,718 | — | — |
| 2009-09-28 | $273.76 | $361.62 | 116,016 | — | — |
| 2009-09-25 | $271.35 | $358.43 | 47,333 | — | — |
| 2009-09-24 | $272.37 | $359.78 | 75,634 | — | — |
| 2009-09-23 | $274.56 | $362.67 | 26,315 | — | — |
| 2009-09-22 | $278.91 | $368.42 | 98,638 | — | — |
| 2009-09-21 | $279.17 | $368.76 | 60,242 | — | — |
| 2009-09-18 | $279.46 | $369.14 | 126,608 | — | — |
| 2009-09-17 | $287.73 | $380.06 | 36,410 | — | — |
| 2009-09-16 | $291.12 | $384.54 | 68,352 | — | — |
| 2009-09-15 | $285.92 | $377.67 | 60,904 | — | — |
| 2009-09-14 | $278.41 | $367.76 | 68,352 | — | — |
| 2009-09-11 | $277.23 | $366.19 | 84,405 | — | — |
| 2009-09-10 | $266.36 | $351.84 | 46,009 | — | — |
| 2009-09-09 | $263.11 | $347.55 | 54,781 | — | — |
| 2009-09-08 | $262.84 | $347.19 | 78,613 | — | — |
| 2009-09-04 | $264.21 | $349.00 | 49,485 | — | — |
| 2009-09-03 | $264.33 | $349.15 | 66,697 | — | — |
| 2009-09-02 | $262.90 | $347.27 | 99,631 | — | — |
| 2009-09-01 | $261.30 | $345.15 | 84,074 | — | — |
| 2009-08-31 | $262.45 | $346.68 | 92,846 | — | — |
| 2009-08-28 | $274.36 | $362.41 | 68,021 | — | — |
| 2009-08-27 | $272.49 | $359.93 | 77,951 | — | — |
| 2009-08-26 | $271.73 | $358.93 | 111,878 | — | — |
| 2009-08-25 | $272.50 | $359.94 | 97,811 | — | — |
| 2009-08-24 | $273.32 | $361.03 | 152,095 | — | — |
| 2009-08-21 | $276.07 | $364.66 | 183,043 | — | — |
| 2009-08-20 | $280.33 | $370.29 | 56,105 | — | — |
| 2009-08-19 | $281.05 | $371.24 | 38,727 | — | — |
| 2009-08-18 | $275.58 | $364.01 | 53,457 | — | — |
| 2009-08-17 | $276.89 | $365.74 | 46,837 | — | — |
| 2009-08-14 | $284.77 | $376.16 | 62,063 | — | — |
| 2009-08-13 | $287.37 | $379.59 | 55,443 | — | — |
| 2009-08-12 | $297.50 | $392.97 | 60,739 | — | — |
| 2009-08-11 | $290.54 | $383.78 | 58,091 | — | — |
| 2009-08-10 | $289.43 | $382.31 | 43,858 | — | — |
| 2009-08-07 | $287.18 | $379.34 | 92,349 | — | — |
| 2009-08-06 | $279.76 | $369.54 | 70,834 | — | — |
| 2009-08-05 | $278.55 | $367.94 | 93,177 | — | — |
| 2009-08-04 | $282.63 | $373.33 | 87,053 | — | — |
| 2009-08-03 | $287.73 | $380.06 | 105,424 | — | — |
| 2009-07-31 | $272.81 | $360.36 | 142,496 | — | — |
| 2009-07-30 | $253.23 | $334.50 | 72,655 | — | — |
| 2009-07-29 | $246.48 | $325.58 | 57,429 | — | — |
| 2009-07-28 | $250.94 | $331.46 | 67,193 | — | — |
| 2009-07-27 | $247.98 | $327.56 | 77,620 | — | — |
| 2009-07-24 | $246.45 | $325.54 | 63,718 | — | — |
| 2009-07-23 | $243.25 | $321.31 | 73,648 | — | — |
| 2009-07-22 | $238.96 | $313.93 | 62,228 | — | — |
| 2009-07-21 | $232.69 | $305.69 | 42,368 | — | — |
| 2009-07-20 | $232.51 | $305.45 | 58,587 | — | — |
| 2009-07-17 | $226.59 | $297.67 | 48,657 | — | — |
| 2009-07-16 | $226.39 | $297.42 | 87,053 | — | — |
| 2009-07-15 | $226.59 | $297.67 | 155,570 | — | — |
| 2009-07-14 | $211.79 | $278.23 | 87,881 | — | — |
| 2009-07-13 | $212.56 | $279.25 | 101,617 | — | — |
| 2009-07-10 | $210.15 | $276.08 | 43,527 | — | — |
| 2009-07-09 | $211.32 | $277.61 | 68,683 | — | — |
| 2009-07-08 | $213.90 | $281.00 | 71,331 | — | — |
| 2009-07-07 | $211.99 | $278.50 | 86,722 | — | — |
| 2009-07-06 | $214.50 | $281.80 | 90,529 | — | — |
| 2009-07-02 | $207.40 | $272.47 | 83,081 | — | — |
| 2009-07-01 | $212.60 | $279.30 | 75,468 | — | — |
| 2009-06-30 | $212.80 | $279.56 | 54,450 | — | — |
| 2009-06-29 | $210.73 | $276.84 | 51,967 | — | — |
| 2009-06-26 | $211.11 | $277.34 | 47,002 | — | — |
| 2009-06-25 | $209.50 | $275.22 | 85,398 | — | — |
| 2009-06-24 | $208.22 | $273.55 | 70,172 | — | — |
| 2009-06-23 | $203.73 | $267.65 | 69,510 | — | — |
| 2009-06-22 | $205.44 | $269.89 | 79,606 | — | — |
| 2009-06-19 | $206.85 | $271.74 | 73,151 | — | — |
| 2009-06-18 | $203.12 | $266.84 | 41,210 | — | — |
| 2009-06-17 | $203.45 | $267.28 | 67,524 | — | — |
| 2009-06-16 | $201.11 | $264.21 | 51,802 | — | — |
| 2009-06-15 | $202.13 | $265.54 | 57,263 | — | — |
| 2009-06-12 | $211.01 | $277.21 | 45,347 | — | — |
| 2009-06-11 | $208.40 | $273.78 | 88,212 | — | — |
| 2009-06-10 | $208.64 | $274.10 | 60,904 | — | — |
| 2009-06-09 | $212.60 | $279.30 | 52,133 | — | — |
| 2009-06-08 | $213.67 | $280.70 | 67,028 | — | — |
| 2009-06-05 | $216.25 | $284.10 | 48,657 | — | — |
| 2009-06-04 | $213.99 | $281.12 | 67,690 | — | — |
| 2009-06-03 | $208.85 | $274.37 | 110,720 | — | — |
| 2009-06-02 | $212.21 | $278.78 | 167,817 | — | — |
| 2009-06-01 | $220.80 | $290.08 | 80,433 | — | — |
| 2009-05-29 | $217.52 | $285.77 | 86,722 | — | — |
| 2009-05-28 | $220.60 | $289.81 | 50,809 | — | — |
| 2009-05-27 | $218.33 | $286.83 | 77,454 | — | — |
| 2009-05-26 | $219.20 | $287.96 | 66,366 | — | — |
| 2009-05-22 | $218.62 | $287.21 | 41,541 | — | — |
| 2009-05-21 | $215.57 | $283.20 | 54,450 | — | — |
| 2009-05-20 | $224.09 | $294.39 | 62,890 | — | — |
| 2009-05-19 | $222.62 | $292.46 | 55,939 | — | — |
| 2009-05-18 | $227.31 | $298.62 | 59,084 | — | — |
| 2009-05-15 | $216.74 | $284.74 | 75,965 | — | — |
| 2009-05-14 | $219.58 | $288.47 | 76,461 | — | — |
| 2009-05-13 | $220.85 | $290.14 | 127,932 | — | — |
| 2009-05-12 | $220.01 | $289.03 | 91,853 | — | — |
| 2009-05-11 | $223.40 | $293.49 | 55,774 | — | — |
| 2009-05-08 | $222.80 | $292.70 | 91,025 | — | — |
| 2009-05-07 | $213.66 | $280.69 | 101,452 | — | — |
| 2009-05-06 | $208.29 | $273.64 | 151,929 | — | — |
| 2009-05-05 | $205.29 | $269.69 | 211,840 | — | — |
| 2009-05-04 | $212.91 | $279.70 | 113,864 | — | — |
| 2009-05-01 | $221.08 | $290.43 | 206,213 | — | — |
| 2009-04-30 | $252.92 | $332.27 | 51,636 | — | — |
| 2009-04-29 | $248.94 | $327.04 | 77,785 | — | — |
| 2009-04-28 | $251.62 | $330.56 | 55,443 | — | — |
| 2009-04-27 | $253.02 | $332.39 | 50,643 | — | — |
| 2009-04-24 | $254.98 | $334.98 | 49,154 | — | — |
| 2009-04-23 | $251.78 | $330.77 | 64,545 | — | — |
| 2009-04-22 | $252.87 | $330.50 | 47,333 | — | — |
| 2009-04-21 | $246.11 | $321.67 | 59,746 | — | — |
| 2009-04-20 | $246.05 | $321.58 | 53,126 | — | — |
| 2009-04-17 | $258.48 | $337.83 | 87,715 | — | — |
| 2009-04-16 | $251.44 | $328.63 | 51,802 | — | — |
| 2009-04-15 | $239.82 | $313.44 | 34,259 | — | — |
| 2009-04-14 | $234.14 | $306.02 | 36,741 | — | — |
| 2009-04-13 | $232.37 | $303.71 | 41,872 | — | — |
| 2009-04-09 | $234.95 | $307.08 | 41,210 | — | — |
| 2009-04-08 | $228.27 | $298.35 | 62,559 | — | — |
| 2009-04-07 | $226.51 | $296.04 | 26,646 | — | — |
| 2009-04-06 | $236.74 | $309.41 | 45,513 | — | — |
| 2009-04-03 | $233.23 | $304.83 | 61,566 | — | — |
| 2009-04-02 | $230.79 | $301.64 | 106,748 | — | — |
| 2009-04-01 | $218.15 | $285.12 | 72,655 | — | — |
| 2009-03-31 | $215.77 | $282.01 | 52,795 | — | — |
| 2009-03-30 | $213.45 | $278.98 | 62,725 | — | — |
| 2009-03-27 | $222.92 | $291.36 | 52,629 | — | — |
| 2009-03-26 | $232.19 | $303.47 | 52,629 | — | — |
| 2009-03-25 | $228.01 | $298.00 | 57,098 | — | — |
| 2009-03-24 | $225.76 | $295.07 | 58,091 | — | — |
| 2009-03-23 | $222.96 | $291.41 | 57,760 | — | — |
| 2009-03-20 | $204.98 | $267.91 | 91,522 | — | — |
| 2009-03-19 | $210.73 | $275.41 | 33,266 | — | — |
| 2009-03-18 | $215.76 | $281.99 | 73,813 | — | — |
| 2009-03-17 | $213.78 | $279.41 | 69,676 | — | — |
| 2009-03-16 | $210.88 | $275.61 | 99,466 | — | — |
| 2009-03-13 | $208.06 | $271.93 | 71,165 | — | — |
| 2009-03-12 | $214.47 | $280.31 | 105,920 | — | — |
| 2009-03-11 | $208.40 | $272.38 | 98,969 | — | — |
| 2009-03-10 | $203.03 | $265.35 | 101,121 | — | — |
| 2009-03-09 | $185.80 | $242.84 | 130,745 | — | — |
| 2009-03-06 | $194.86 | $254.68 | 71,331 | — | — |
| 2009-03-05 | $196.98 | $257.45 | 85,564 | — | — |
| 2009-03-04 | $207.28 | $270.91 | 100,459 | — | — |
| 2009-03-03 | $204.39 | $267.14 | 94,997 | — | — |
| 2009-03-02 | $210.30 | $274.86 | 52,795 | — | — |
| 2009-02-27 | $217.82 | $284.68 | 75,799 | — | — |
| 2009-02-26 | $223.95 | $292.69 | 64,380 | — | — |
| 2009-02-25 | $230.97 | $301.87 | 61,070 | — | — |
| 2009-02-24 | $232.62 | $304.03 | 49,154 | — | — |
| 2009-02-23 | $225.99 | $295.37 | 47,664 | — | — |
| 2009-02-20 | $235.83 | $308.23 | 47,499 | — | — |
| 2009-02-19 | $236.56 | $309.17 | 35,748 | — | — |
| 2009-02-18 | $239.57 | $313.11 | 41,706 | — | — |
| 2009-02-17 | $241.87 | $316.12 | 34,590 | — | — |
| 2009-02-13 | $250.60 | $327.54 | 73,317 | — | — |
| 2009-02-12 | $252.49 | $330.00 | 32,935 | — | — |
| 2009-02-11 | $249.26 | $325.77 | 29,128 | — | — |
| 2009-02-10 | $244.37 | $319.39 | 76,792 | — | — |
| 2009-02-09 | $252.87 | $330.50 | 118,664 | — | — |
| 2009-02-06 | $254.97 | $333.24 | 117,671 | — | — |
| 2009-02-05 | $249.74 | $326.41 | 42,865 | — | — |
| 2009-02-04 | $250.36 | $327.21 | 67,690 | — | — |
| 2009-02-03 | $255.99 | $334.58 | 93,011 | — | — |
| 2009-02-02 | $237.82 | $310.83 | 68,517 | — | — |
| 2009-01-30 | $235.99 | $308.43 | 72,158 | — | — |
| 2009-01-29 | $247.92 | $324.02 | 36,410 | — | — |
| 2009-01-28 | $254.37 | $332.46 | 34,259 | — | — |
| 2009-01-27 | $248.94 | $325.36 | 60,408 | — | — |
| 2009-01-26 | $250.41 | $327.28 | 86,888 | — | — |
| 2009-01-23 | $246.35 | $321.98 | 69,014 | — | — |
| 2009-01-22 | $252.98 | $330.65 | 50,312 | — | — |
| 2009-01-21 | $255.18 | $331.82 | 90,032 | — | — |
| 2009-01-20 | $255.50 | $332.23 | 109,230 | — | — |
| 2009-01-16 | $246.67 | $320.75 | 76,461 | — | — |
| 2009-01-15 | $244.47 | $317.88 | 68,352 | — | — |
| 2009-01-14 | $241.03 | $313.41 | 34,093 | — | — |
| 2009-01-13 | $248.92 | $323.68 | 61,235 | — | — |
| 2009-01-12 | $249.79 | $324.81 | 91,356 | — | — |
| 2009-01-09 | $252.96 | $328.93 | 63,221 | — | — |
| 2009-01-08 | $254.09 | $330.40 | 35,583 | — | — |
| 2009-01-07 | $252.87 | $328.81 | 59,580 | — | — |
| 2009-01-06 | $254.97 | $331.55 | 46,009 | — | — |
| 2009-01-05 | $250.15 | $325.28 | 32,107 | — | — |
| 2009-01-02 | $249.67 | $324.65 | 51,305 | — | — |