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
- 1996-07-25 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 | $212.52 | $236.75 | 68,400 | — | — |
| 2009-12-30 | $215.69 | $240.28 | 91,300 | — | — |
| 2009-12-29 | $215.81 | $240.41 | 117,300 | — | — |
| 2009-12-28 | $215.97 | $240.59 | 126,100 | — | — |
| 2009-12-24 | $217.18 | $241.94 | 64,500 | — | — |
| 2009-12-23 | $217.88 | $242.72 | 220,000 | — | — |
| 2009-12-22 | $217.65 | $242.46 | 74,700 | — | — |
| 2009-12-21 | $214.65 | $239.12 | 145,800 | — | — |
| 2009-12-18 | $210.38 | $234.36 | 285,800 | — | — |
| 2009-12-17 | $213.61 | $237.96 | 319,000 | — | — |
| 2009-12-16 | $219.16 | $244.14 | 284,600 | — | — |
| 2009-12-15 | $216.68 | $241.38 | 280,600 | — | — |
| 2009-12-14 | $213.06 | $237.35 | 156,500 | — | — |
| 2009-12-11 | $204.87 | $228.22 | 72,700 | — | — |
| 2009-12-10 | $203.35 | $226.53 | 104,100 | — | — |
| 2009-12-09 | $202.50 | $225.58 | 265,100 | — | — |
| 2009-12-08 | $197.93 | $220.49 | 124,300 | — | — |
| 2009-12-07 | $196.00 | $218.34 | 186,200 | — | — |
| 2009-12-04 | $195.42 | $217.70 | 157,300 | — | — |
| 2009-12-03 | $190.23 | $211.91 | 146,000 | — | — |
| 2009-12-02 | $195.51 | $217.80 | 148,800 | — | — |
| 2009-12-01 | $194.81 | $217.02 | 291,800 | — | — |
| 2009-11-30 | $197.50 | $220.01 | 188,200 | — | — |
| 2009-11-27 | $197.00 | $219.46 | 75,200 | — | — |
| 2009-11-25 | $196.29 | $218.67 | 128,300 | — | — |
| 2009-11-24 | $194.34 | $216.49 | 125,700 | — | — |
| 2009-11-23 | $191.69 | $213.54 | 153,700 | — | — |
| 2009-11-20 | $190.00 | $211.66 | 290,300 | — | — |
| 2009-11-19 | $192.08 | $213.14 | 180,000 | — | — |
| 2009-11-18 | $196.16 | $217.67 | 189,400 | — | — |
| 2009-11-17 | $199.86 | $221.77 | 136,900 | — | — |
| 2009-11-16 | $198.81 | $220.61 | 202,200 | — | — |
| 2009-11-13 | $194.12 | $215.40 | 99,900 | — | — |
| 2009-11-12 | $191.81 | $212.84 | 106,900 | — | — |
| 2009-11-11 | $193.04 | $214.21 | 185,200 | — | — |
| 2009-11-10 | $194.86 | $216.22 | 180,800 | — | — |
| 2009-11-09 | $197.76 | $219.44 | 387,400 | — | — |
| 2009-11-06 | $199.82 | $221.73 | 150,900 | — | — |
| 2009-11-05 | $200.87 | $222.89 | 197,500 | — | — |
| 2009-11-04 | $198.56 | $220.33 | 441,600 | — | — |
| 2009-11-03 | $204.46 | $226.88 | 140,100 | — | — |
| 2009-11-02 | $203.45 | $225.76 | 158,300 | — | — |
| 2009-10-30 | $202.97 | $225.22 | 216,500 | — | — |
| 2009-10-29 | $201.83 | $223.96 | 514,300 | — | — |
| 2009-10-28 | $211.84 | $235.07 | 273,400 | — | — |
| 2009-10-27 | $218.71 | $242.69 | 128,700 | — | — |
| 2009-10-26 | $217.36 | $241.19 | 67,300 | — | — |
| 2009-10-23 | $220.95 | $245.18 | 55,000 | — | — |
| 2009-10-22 | $222.00 | $246.34 | 145,700 | — | — |
| 2009-10-21 | $221.41 | $245.69 | 141,500 | — | — |
| 2009-10-20 | $230.08 | $255.31 | 98,600 | — | — |
| 2009-10-19 | $226.55 | $251.39 | 100,500 | — | — |
| 2009-10-16 | $225.01 | $249.68 | 49,700 | — | — |
| 2009-10-15 | $227.55 | $252.50 | 86,500 | — | — |
| 2009-10-14 | $225.33 | $250.04 | 83,000 | — | — |
| 2009-10-13 | $222.31 | $246.68 | 91,100 | — | — |
| 2009-10-12 | $221.60 | $245.90 | 61,300 | — | — |
| 2009-10-09 | $223.16 | $247.63 | 59,500 | — | — |
| 2009-10-08 | $221.09 | $245.33 | 193,300 | — | — |
| 2009-10-07 | $217.09 | $240.89 | 113,900 | — | — |
| 2009-10-06 | $214.97 | $238.54 | 72,600 | — | — |
| 2009-10-05 | $212.00 | $235.24 | 90,800 | — | — |
| 2009-10-02 | $211.83 | $235.06 | 124,900 | — | — |
| 2009-10-01 | $214.98 | $238.55 | 145,700 | — | — |
| 2009-09-30 | $217.68 | $241.55 | 143,600 | — | — |
| 2009-09-29 | $219.10 | $243.12 | 207,500 | — | — |
| 2009-09-28 | $211.98 | $235.22 | 88,300 | — | — |
| 2009-09-25 | $210.65 | $233.75 | 149,100 | — | — |
| 2009-09-24 | $212.64 | $235.95 | 65,500 | — | — |
| 2009-09-23 | $213.84 | $237.29 | 152,400 | — | — |
| 2009-09-22 | $219.99 | $244.11 | 239,400 | — | — |
| 2009-09-21 | $221.63 | $245.93 | 371,800 | — | — |
| 2009-09-18 | $204.00 | $226.37 | 205,700 | — | — |
| 2009-09-17 | $204.78 | $227.23 | 154,300 | — | — |
| 2009-09-16 | $203.15 | $225.42 | 96,500 | — | — |
| 2009-09-15 | $202.58 | $224.79 | 208,800 | — | — |
| 2009-09-14 | $201.24 | $223.30 | 181,200 | — | — |
| 2009-09-11 | $202.93 | $225.18 | 121,200 | — | — |
| 2009-09-10 | $208.19 | $231.02 | 96,200 | — | — |
| 2009-09-09 | $206.56 | $229.21 | 94,000 | — | — |
| 2009-09-08 | $205.70 | $228.25 | 74,300 | — | — |
| 2009-09-04 | $205.96 | $228.54 | 56,700 | — | — |
| 2009-09-03 | $207.82 | $230.61 | 135,900 | — | — |
| 2009-09-02 | $204.25 | $226.64 | 114,900 | — | — |
| 2009-09-01 | $207.42 | $230.16 | 158,800 | — | — |
| 2009-08-31 | $211.10 | $234.25 | 124,800 | — | — |
| 2009-08-28 | $215.55 | $239.18 | 40,900 | — | — |
| 2009-08-27 | $217.79 | $241.67 | 131,900 | — | — |
| 2009-08-26 | $216.66 | $240.41 | 118,500 | — | — |
| 2009-08-25 | $215.11 | $238.69 | 125,000 | — | — |
| 2009-08-24 | $216.01 | $239.14 | 145,500 | — | — |
| 2009-08-21 | $215.72 | $238.82 | 134,900 | — | — |
| 2009-08-20 | $216.75 | $239.96 | 86,300 | — | — |
| 2009-08-19 | $213.11 | $235.93 | 100,900 | — | — |
| 2009-08-18 | $211.45 | $234.09 | 87,400 | — | — |
| 2009-08-17 | $208.85 | $231.21 | 134,800 | — | — |
| 2009-08-14 | $213.68 | $236.56 | 98,100 | — | — |
| 2009-08-13 | $211.99 | $234.69 | 105,900 | — | — |
| 2009-08-12 | $211.24 | $233.86 | 139,800 | — | — |
| 2009-08-11 | $213.76 | $236.65 | 73,600 | — | — |
| 2009-08-10 | $216.21 | $239.36 | 110,400 | — | — |
| 2009-08-07 | $216.36 | $239.53 | 130,900 | — | — |
| 2009-08-06 | $215.07 | $238.10 | 145,900 | — | — |
| 2009-08-05 | $217.05 | $240.29 | 131,800 | — | — |
| 2009-08-04 | $217.39 | $240.67 | 153,400 | — | — |
| 2009-08-03 | $217.93 | $241.26 | 199,500 | — | — |
| 2009-07-31 | $212.38 | $235.12 | 218,000 | — | — |
| 2009-07-30 | $212.35 | $235.09 | 319,900 | — | — |
| 2009-07-29 | $216.93 | $240.16 | 204,200 | — | — |
| 2009-07-28 | $217.75 | $241.07 | 141,300 | — | — |
| 2009-07-27 | $215.34 | $238.40 | 95,700 | — | — |
| 2009-07-24 | $215.84 | $238.95 | 88,900 | — | — |
| 2009-07-23 | $215.47 | $238.54 | 261,200 | — | — |
| 2009-07-22 | $215.64 | $238.73 | 299,800 | — | — |
| 2009-07-21 | $210.99 | $233.58 | 167,300 | — | — |
| 2009-07-20 | $205.83 | $227.87 | 103,100 | — | — |
| 2009-07-17 | $206.75 | $228.89 | 118,100 | — | — |
| 2009-07-16 | $203.47 | $225.26 | 129,100 | — | — |
| 2009-07-15 | $203.97 | $225.81 | 163,800 | — | — |
| 2009-07-14 | $203.36 | $225.13 | 140,700 | — | — |
| 2009-07-13 | $202.25 | $223.91 | 143,800 | — | — |
| 2009-07-10 | $199.31 | $220.65 | 219,100 | — | — |
| 2009-07-09 | $200.17 | $221.60 | 227,900 | — | — |
| 2009-07-08 | $202.97 | $224.70 | 158,200 | — | — |
| 2009-07-07 | $203.36 | $225.13 | 239,200 | — | — |
| 2009-07-06 | $206.01 | $228.07 | 105,600 | — | — |
| 2009-07-02 | $208.87 | $231.23 | 125,900 | — | — |
| 2009-07-01 | $213.07 | $235.88 | 242,400 | — | — |
| 2009-06-30 | $218.11 | $241.46 | 390,700 | — | — |
| 2009-06-29 | $210.58 | $233.13 | 251,300 | — | — |
| 2009-06-26 | $214.68 | $237.67 | 191,600 | — | — |
| 2009-06-25 | $211.38 | $234.01 | 301,900 | — | — |
| 2009-06-24 | $202.63 | $224.33 | 194,900 | — | — |
| 2009-06-23 | $201.03 | $222.55 | 305,900 | — | — |
| 2009-06-22 | $204.50 | $226.40 | 225,900 | — | — |
| 2009-06-19 | $208.57 | $230.90 | 532,000 | — | — |
| 2009-06-18 | $216.09 | $239.23 | 202,800 | — | — |
| 2009-06-17 | $212.23 | $234.95 | 525,800 | — | — |
| 2009-06-16 | $205.13 | $227.09 | 167,000 | — | — |
| 2009-06-15 | $202.97 | $224.70 | 153,900 | — | — |
| 2009-06-12 | $206.25 | $228.33 | 160,700 | — | — |
| 2009-06-11 | $206.36 | $228.46 | 273,200 | — | — |
| 2009-06-10 | $201.31 | $222.86 | 235,600 | — | — |
| 2009-06-09 | $201.69 | $223.29 | 328,300 | — | — |
| 2009-06-08 | $194.42 | $215.24 | 215,900 | — | — |
| 2009-06-05 | $195.43 | $216.36 | 187,100 | — | — |
| 2009-06-04 | $197.25 | $218.37 | 251,600 | — | — |
| 2009-06-03 | $198.45 | $219.70 | 232,100 | — | — |
| 2009-06-02 | $202.14 | $223.78 | 401,300 | — | — |
| 2009-06-01 | $193.14 | $213.82 | 332,500 | — | — |
| 2009-05-29 | $184.27 | $204.00 | 484,700 | — | — |
| 2009-05-28 | $179.44 | $198.65 | 500,300 | — | — |
| 2009-05-27 | $182.02 | $201.51 | 384,300 | — | — |
| 2009-05-26 | $188.11 | $208.25 | 219,400 | — | — |
| 2009-05-22 | $188.32 | $208.48 | 113,100 | — | — |
| 2009-05-21 | $190.84 | $210.72 | 199,000 | — | — |
| 2009-05-20 | $190.11 | $209.91 | 420,300 | — | — |
| 2009-05-19 | $195.34 | $215.69 | 314,000 | — | — |
| 2009-05-18 | $192.85 | $212.94 | 238,000 | — | — |
| 2009-05-15 | $192.60 | $212.66 | 223,900 | — | — |
| 2009-05-14 | $193.37 | $213.51 | 408,400 | — | — |
| 2009-05-13 | $187.96 | $207.54 | 320,700 | — | — |
| 2009-05-12 | $190.13 | $209.94 | 226,800 | — | — |
| 2009-05-11 | $190.93 | $210.82 | 401,300 | — | — |
| 2009-05-08 | $184.24 | $203.43 | 284,300 | — | — |
| 2009-05-07 | $183.35 | $202.45 | 675,100 | — | — |
| 2009-05-06 | $183.53 | $202.65 | 388,600 | — | — |
| 2009-05-05 | $186.48 | $205.91 | 302,100 | — | — |
| 2009-05-04 | $188.61 | $208.26 | 519,200 | — | — |
| 2009-05-01 | $185.25 | $204.55 | 432,500 | — | — |
| 2009-04-30 | $189.41 | $209.14 | 1,059,000 | — | — |
| 2009-04-29 | $178.96 | $197.60 | 276,100 | — | — |
| 2009-04-28 | $175.82 | $194.14 | 332,300 | — | — |
| 2009-04-27 | $176.87 | $195.30 | 434,700 | — | — |
| 2009-04-24 | $181.97 | $200.93 | 475,300 | — | — |
| 2009-04-23 | $172.76 | $190.76 | 681,500 | — | — |
| 2009-04-22 | $171.39 | $189.24 | 725,700 | — | — |
| 2009-04-21 | $171.05 | $188.87 | 882,800 | — | — |
| 2009-04-20 | $186.00 | $205.38 | 364,900 | — | — |
| 2009-04-17 | $186.33 | $205.74 | 568,800 | — | — |
| 2009-04-16 | $176.46 | $194.84 | 468,500 | — | — |
| 2009-04-15 | $168.01 | $185.51 | 167,400 | — | — |
| 2009-04-14 | $167.26 | $184.68 | 506,400 | — | — |
| 2009-04-13 | $164.58 | $181.72 | 447,500 | — | — |
| 2009-04-09 | $164.35 | $181.47 | 610,400 | — | — |
| 2009-04-08 | $166.20 | $183.51 | 537,200 | — | — |
| 2009-04-07 | $169.70 | $187.38 | 386,300 | — | — |
| 2009-04-06 | $179.93 | $198.67 | 144,500 | — | — |
| 2009-04-03 | $180.00 | $198.75 | 223,200 | — | — |
| 2009-04-02 | $179.61 | $198.32 | 359,700 | — | — |
| 2009-04-01 | $174.45 | $192.62 | 365,900 | — | — |
| 2009-03-31 | $179.87 | $198.61 | 268,400 | — | — |
| 2009-03-30 | $181.75 | $200.68 | 295,500 | — | — |
| 2009-03-27 | $181.65 | $200.57 | 176,200 | — | — |
| 2009-03-26 | $185.00 | $204.27 | 477,600 | — | — |
| 2009-03-25 | $174.78 | $192.99 | 319,500 | — | — |
| 2009-03-24 | $171.53 | $189.40 | 414,600 | — | — |
| 2009-03-23 | $176.00 | $194.33 | 592,500 | — | — |
| 2009-03-20 | $164.51 | $181.65 | 667,800 | — | — |
| 2009-03-19 | $159.61 | $176.24 | 503,900 | — | — |
| 2009-03-18 | $161.75 | $178.60 | 518,300 | — | — |
| 2009-03-17 | $161.47 | $178.29 | 1,065,000 | — | — |
| 2009-03-16 | $150.45 | $166.12 | 2,302,200 | — | — |
| 2009-03-13 | $171.09 | $188.91 | 480,700 | — | — |
| 2009-03-12 | $171.99 | $189.91 | 323,900 | — | — |
| 2009-03-11 | $168.52 | $186.08 | 399,000 | — | — |
| 2009-03-10 | $164.08 | $181.17 | 361,700 | — | — |
| 2009-03-09 | $159.38 | $175.98 | 324,600 | — | — |
| 2009-03-06 | $159.43 | $176.04 | 480,500 | — | — |
| 2009-03-05 | $160.20 | $176.89 | 703,500 | — | — |
| 2009-03-04 | $162.25 | $179.15 | 543,500 | — | — |
| 2009-03-03 | $164.32 | $181.44 | 437,400 | — | — |
| 2009-03-02 | $167.08 | $184.49 | 689,500 | — | — |
| 2009-02-27 | $169.75 | $187.43 | 717,400 | — | — |
| 2009-02-26 | $171.16 | $188.99 | 1,845,900 | — | — |
| 2009-02-25 | $173.44 | $191.51 | 551,600 | — | — |
| 2009-02-24 | $175.57 | $193.86 | 741,400 | — | — |
| 2009-02-23 | $186.03 | $204.86 | 277,700 | — | — |
| 2009-02-20 | $189.31 | $208.47 | 782,300 | — | — |
| 2009-02-19 | $186.90 | $205.82 | 1,204,600 | — | — |
| 2009-02-18 | $195.00 | $214.73 | 438,400 | — | — |
| 2009-02-17 | $188.90 | $208.02 | 475,700 | — | — |
| 2009-02-13 | $191.25 | $210.61 | 639,700 | — | — |
| 2009-02-12 | $186.07 | $204.90 | 2,144,400 | — | — |
| 2009-02-11 | $225.87 | $248.73 | 346,600 | — | — |
| 2009-02-10 | $217.77 | $239.81 | 203,100 | — | — |
| 2009-02-09 | $223.36 | $245.97 | 189,500 | — | — |
| 2009-02-06 | $222.04 | $244.51 | 232,900 | — | — |
| 2009-02-05 | $223.23 | $245.82 | 158,900 | — | — |
| 2009-02-04 | $220.54 | $242.86 | 132,400 | — | — |
| 2009-02-03 | $223.99 | $246.66 | 204,900 | — | — |
| 2009-02-02 | $219.17 | $241.35 | 179,800 | — | — |
| 2009-01-30 | $216.43 | $238.33 | 174,400 | — | — |
| 2009-01-29 | $218.00 | $240.06 | 337,400 | — | — |
| 2009-01-28 | $216.61 | $238.53 | 378,100 | — | — |
| 2009-01-27 | $218.13 | $240.21 | 250,900 | — | — |
| 2009-01-26 | $217.62 | $239.64 | 677,500 | — | — |
| 2009-01-23 | $229.04 | $252.22 | 339,300 | — | — |
| 2009-01-22 | $230.47 | $253.79 | 362,400 | — | — |
| 2009-01-21 | $224.31 | $247.01 | 275,000 | — | — |
| 2009-01-20 | $217.65 | $239.68 | 314,600 | — | — |
| 2009-01-16 | $219.44 | $241.65 | 375,700 | — | — |
| 2009-01-15 | $213.79 | $235.43 | 396,400 | — | — |
| 2009-01-14 | $202.92 | $223.46 | 364,700 | — | — |
| 2009-01-13 | $208.70 | $229.82 | 326,600 | — | — |
| 2009-01-12 | $213.55 | $235.16 | 273,500 | — | — |
| 2009-01-09 | $215.34 | $237.13 | 863,500 | — | — |
| 2009-01-08 | $194.63 | $214.33 | 348,400 | — | — |
| 2009-01-07 | $190.81 | $210.12 | 463,100 | — | — |
| 2009-01-06 | $190.90 | $210.22 | 832,000 | — | — |
| 2009-01-05 | $206.41 | $227.30 | 268,100 | — | — |
| 2009-01-02 | $213.53 | $235.14 | 155,000 | — | — |