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
- 1980-10-07 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 | $188.10 | $200.62 | 5,190 | — | — |
| 2009-12-30 | $189.70 | $202.32 | 6,050 | — | — |
| 2009-12-29 | $185.70 | $198.06 | 7,060 | — | — |
| 2009-12-28 | $186.70 | $199.12 | 4,440 | — | — |
| 2009-12-24 | $188.20 | $200.72 | 1,050 | — | — |
| 2009-12-23 | $188.70 | $201.26 | 7,720 | — | — |
| 2009-12-22 | $188.40 | $200.94 | 8,620 | — | — |
| 2009-12-21 | $192.50 | $205.31 | 3,460 | — | — |
| 2009-12-18 | $188.90 | $201.47 | 16,390 | — | — |
| 2009-12-17 | $187.20 | $199.66 | 9,890 | — | — |
| 2009-12-16 | $195.40 | $208.40 | 27,510 | — | — |
| 2009-12-15 | $188.50 | $201.04 | 8,680 | — | — |
| 2009-12-14 | $186.90 | $199.34 | 5,930 | — | — |
| 2009-12-11 | $181.30 | $193.36 | 3,650 | — | — |
| 2009-12-10 | $181.10 | $193.15 | 9,140 | — | — |
| 2009-12-09 | $176.00 | $187.71 | 7,910 | — | — |
| 2009-12-08 | $182.40 | $194.54 | 7,340 | — | — |
| 2009-12-07 | $185.20 | $197.52 | 10,030 | — | — |
| 2009-12-04 | $188.70 | $201.26 | 17,410 | — | — |
| 2009-12-03 | $179.30 | $191.23 | 12,210 | — | — |
| 2009-12-02 | $175.30 | $186.96 | 16,320 | — | — |
| 2009-12-01 | $168.60 | $179.82 | 8,470 | — | — |
| 2009-11-30 | $164.00 | $174.91 | 12,860 | — | — |
| 2009-11-27 | $163.80 | $174.70 | 5,680 | — | — |
| 2009-11-25 | $164.00 | $174.91 | 4,690 | — | — |
| 2009-11-24 | $163.80 | $174.70 | 10,000 | — | — |
| 2009-11-23 | $160.40 | $171.07 | 10,800 | — | — |
| 2009-11-20 | $159.80 | $170.43 | 5,770 | — | — |
| 2009-11-19 | $163.40 | $174.27 | 16,570 | — | — |
| 2009-11-18 | $169.10 | $180.35 | 6,100 | — | — |
| 2009-11-17 | $173.30 | $184.83 | 4,810 | — | — |
| 2009-11-16 | $172.60 | $184.08 | 9,910 | — | — |
| 2009-11-13 | $165.50 | $176.51 | 10,630 | — | — |
| 2009-11-12 | $160.00 | $170.65 | 4,710 | — | — |
| 2009-11-11 | $164.50 | $175.45 | 3,880 | — | — |
| 2009-11-10 | $163.50 | $174.38 | 4,130 | — | — |
| 2009-11-09 | $165.10 | $176.09 | 5,760 | — | — |
| 2009-11-06 | $162.40 | $173.21 | 4,060 | — | — |
| 2009-11-05 | $162.90 | $173.74 | 8,060 | — | — |
| 2009-11-04 | $158.20 | $168.73 | 8,120 | — | — |
| 2009-11-03 | $159.60 | $170.22 | 5,010 | — | — |
| 2009-11-02 | $160.70 | $171.39 | 14,560 | — | — |
| 2009-10-30 | $162.30 | $173.10 | 17,250 | — | — |
| 2009-10-29 | $167.90 | $179.07 | 8,790 | — | — |
| 2009-10-28 | $164.10 | $175.02 | 9,620 | — | — |
| 2009-10-27 | $170.00 | $181.31 | 8,990 | — | — |
| 2009-10-26 | $169.40 | $180.67 | 9,450 | — | — |
| 2009-10-23 | $170.20 | $181.53 | 11,080 | — | — |
| 2009-10-22 | $170.70 | $182.06 | 11,590 | — | — |
| 2009-10-21 | $170.10 | $181.42 | 13,230 | — | — |
| 2009-10-20 | $167.70 | $178.86 | 12,730 | — | — |
| 2009-10-19 | $167.70 | $178.86 | 8,740 | — | — |
| 2009-10-16 | $164.10 | $175.02 | 7,760 | — | — |
| 2009-10-15 | $164.20 | $175.13 | 13,140 | — | — |
| 2009-10-14 | $160.10 | $170.75 | 14,780 | — | — |
| 2009-10-13 | $158.90 | $169.47 | 20,800 | — | — |
| 2009-10-12 | $157.10 | $167.55 | 11,750 | — | — |
| 2009-10-09 | $157.50 | $167.98 | 13,250 | — | — |
| 2009-10-08 | $156.80 | $167.23 | 10,800 | — | — |
| 2009-10-07 | $158.40 | $168.94 | 14,170 | — | — |
| 2009-10-06 | $161.90 | $172.67 | 38,750 | — | — |
| 2009-10-05 | $165.00 | $175.98 | 36,650 | — | — |
| 2009-10-02 | $167.70 | $178.86 | 11,880 | — | — |
| 2009-10-01 | $168.00 | $179.18 | 16,710 | — | — |
| 2009-09-30 | $169.50 | $180.78 | 23,040 | — | — |
| 2009-09-29 | $179.30 | $191.23 | 6,800 | — | — |
| 2009-09-28 | $181.50 | $193.58 | 17,060 | — | — |
| 2009-09-25 | $174.60 | $186.22 | 20,610 | — | — |
| 2009-09-24 | $179.30 | $191.23 | 8,320 | — | — |
| 2009-09-23 | $188.30 | $200.83 | 9,080 | — | — |
| 2009-09-22 | $193.50 | $206.38 | 10,820 | — | — |
| 2009-09-21 | $196.90 | $210.00 | 4,980 | — | — |
| 2009-09-18 | $196.60 | $209.68 | 14,750 | — | — |
| 2009-09-17 | $194.40 | $207.34 | 7,140 | — | — |
| 2009-09-16 | $190.70 | $203.39 | 10,660 | — | — |
| 2009-09-15 | $191.00 | $203.71 | 7,680 | — | — |
| 2009-09-14 | $190.80 | $203.50 | 4,320 | — | — |
| 2009-09-11 | $188.50 | $201.04 | 6,730 | — | — |
| 2009-09-10 | $187.90 | $200.40 | 6,240 | — | — |
| 2009-09-09 | $184.50 | $196.78 | 9,000 | — | — |
| 2009-09-08 | $180.70 | $192.72 | 7,970 | — | — |
| 2009-09-04 | $175.20 | $186.86 | 8,650 | — | — |
| 2009-09-03 | $173.20 | $184.72 | 7,920 | — | — |
| 2009-09-02 | $170.20 | $181.53 | 7,250 | — | — |
| 2009-09-01 | $172.60 | $184.08 | 13,270 | — | — |
| 2009-08-31 | $174.30 | $185.90 | 10,400 | — | — |
| 2009-08-28 | $179.50 | $191.44 | 9,880 | — | — |
| 2009-08-27 | $178.90 | $190.80 | 5,250 | — | — |
| 2009-08-26 | $180.00 | $191.98 | 12,890 | — | — |
| 2009-08-25 | $176.90 | $188.67 | 14,460 | — | — |
| 2009-08-24 | $178.20 | $190.06 | 13,440 | — | — |
| 2009-08-21 | $182.50 | $194.64 | 10,280 | — | — |
| 2009-08-20 | $180.20 | $192.19 | 14,020 | — | — |
| 2009-08-19 | $179.80 | $191.76 | 9,680 | — | — |
| 2009-08-18 | $177.30 | $189.10 | 13,690 | — | — |
| 2009-08-17 | $176.50 | $188.24 | 18,340 | — | — |
| 2009-08-14 | $173.20 | $184.72 | 12,360 | — | — |
| 2009-08-13 | $177.80 | $189.63 | 10,940 | — | — |
| 2009-08-12 | $180.40 | $192.40 | 10,010 | — | — |
| 2009-08-11 | $177.60 | $189.42 | 14,850 | — | — |
| 2009-08-10 | $177.40 | $189.20 | 11,140 | — | — |
| 2009-08-07 | $170.90 | $182.27 | 12,750 | — | — |
| 2009-08-06 | $168.00 | $179.18 | 12,680 | — | — |
| 2009-08-05 | $164.90 | $175.87 | 25,830 | — | — |
| 2009-08-04 | $152.20 | $162.33 | 28,540 | — | — |
| 2009-08-03 | $154.40 | $164.67 | 19,950 | — | — |
| 2009-07-31 | $145.60 | $155.29 | 18,420 | — | — |
| 2009-07-30 | $139.90 | $149.21 | 20,800 | — | — |
| 2009-07-29 | $138.20 | $147.40 | 9,170 | — | — |
| 2009-07-28 | $139.50 | $148.78 | 8,350 | — | — |
| 2009-07-27 | $140.00 | $149.32 | 8,260 | — | — |
| 2009-07-24 | $142.60 | $152.09 | 6,600 | — | — |
| 2009-07-23 | $141.70 | $151.13 | 16,090 | — | — |
| 2009-07-22 | $141.20 | $150.60 | 7,200 | — | — |
| 2009-07-21 | $140.50 | $149.85 | 9,860 | — | — |
| 2009-07-20 | $142.30 | $151.77 | 7,370 | — | — |
| 2009-07-17 | $141.80 | $151.24 | 7,990 | — | — |
| 2009-07-16 | $145.80 | $155.50 | 13,650 | — | — |
| 2009-07-15 | $144.50 | $154.12 | 13,370 | — | — |
| 2009-07-14 | $142.50 | $151.98 | 8,050 | — | — |
| 2009-07-13 | $142.80 | $152.30 | 8,660 | — | — |
| 2009-07-10 | $137.50 | $146.65 | 14,480 | — | — |
| 2009-07-09 | $139.90 | $149.21 | 39,000 | — | — |
| 2009-07-08 | $138.10 | $147.29 | 22,180 | — | — |
| 2009-07-07 | $144.90 | $154.54 | 17,100 | — | — |
| 2009-07-06 | $147.70 | $157.53 | 15,500 | — | — |
| 2009-07-02 | $153.60 | $163.82 | 14,350 | — | — |
| 2009-07-01 | $158.30 | $168.83 | 9,420 | — | — |
| 2009-06-30 | $156.70 | $167.13 | 16,720 | — | — |
| 2009-06-29 | $164.50 | $175.45 | 11,880 | — | — |
| 2009-06-26 | $165.00 | $175.98 | 48,660 | — | — |
| 2009-06-25 | $165.10 | $176.09 | 13,060 | — | — |
| 2009-06-24 | $162.40 | $173.21 | 13,250 | — | — |
| 2009-06-23 | $164.20 | $175.13 | 12,980 | — | — |
| 2009-06-22 | $169.30 | $180.57 | 10,330 | — | — |
| 2009-06-19 | $173.40 | $184.94 | 15,190 | — | — |
| 2009-06-18 | $173.10 | $184.62 | 9,480 | — | — |
| 2009-06-17 | $170.90 | $182.27 | 8,310 | — | — |
| 2009-06-16 | $168.20 | $179.39 | 11,720 | — | — |
| 2009-06-15 | $168.20 | $179.39 | 12,890 | — | — |
| 2009-06-12 | $170.90 | $182.27 | 17,010 | — | — |
| 2009-06-11 | $169.00 | $180.25 | 21,430 | — | — |
| 2009-06-10 | $159.50 | $170.11 | 12,170 | — | — |
| 2009-06-09 | $157.60 | $168.09 | 19,170 | — | — |
| 2009-06-08 | $155.50 | $165.85 | 19,820 | — | — |
| 2009-06-05 | $169.80 | $181.10 | 10,140 | — | — |
| 2009-06-04 | $169.70 | $180.99 | 13,640 | — | — |
| 2009-06-03 | $156.60 | $167.02 | 22,960 | — | — |
| 2009-06-02 | $158.60 | $169.15 | 16,750 | — | — |
| 2009-06-01 | $150.50 | $160.51 | 18,940 | — | — |
| 2009-05-29 | $141.50 | $150.92 | 16,780 | — | — |
| 2009-05-28 | $144.80 | $154.44 | 11,810 | — | — |
| 2009-05-27 | $141.50 | $150.92 | 14,450 | — | — |
| 2009-05-26 | $141.10 | $150.49 | 10,240 | — | — |
| 2009-05-22 | $132.90 | $141.74 | 10,050 | — | — |
| 2009-05-21 | $137.40 | $146.54 | 11,190 | — | — |
| 2009-05-20 | $141.30 | $150.70 | 18,860 | — | — |
| 2009-05-19 | $145.50 | $155.18 | 12,090 | — | — |
| 2009-05-18 | $147.60 | $157.42 | 11,400 | — | — |
| 2009-05-15 | $143.70 | $153.26 | 8,760 | — | — |
| 2009-05-14 | $145.60 | $155.29 | 11,070 | — | — |
| 2009-05-13 | $144.10 | $153.69 | 11,840 | — | — |
| 2009-05-12 | $150.40 | $160.41 | 6,950 | — | — |
| 2009-05-11 | $153.10 | $163.29 | 13,340 | — | — |
| 2009-05-08 | $158.70 | $169.26 | 21,870 | — | — |
| 2009-05-07 | $145.60 | $155.29 | 12,450 | — | — |
| 2009-05-06 | $146.30 | $156.03 | 18,760 | — | — |
| 2009-05-05 | $145.20 | $154.86 | 22,610 | — | — |
| 2009-05-04 | $151.60 | $161.69 | 25,660 | — | — |
| 2009-05-01 | $142.20 | $151.66 | 25,550 | — | — |
| 2009-04-30 | $143.70 | $153.26 | 29,520 | — | — |
| 2009-04-29 | $144.60 | $154.22 | 20,160 | — | — |
| 2009-04-28 | $134.80 | $143.77 | 24,000 | — | — |
| 2009-04-27 | $143.40 | $152.94 | 26,890 | — | — |
| 2009-04-24 | $151.60 | $161.69 | 21,810 | — | — |
| 2009-04-23 | $148.60 | $158.49 | 31,260 | — | — |
| 2009-04-22 | $144.80 | $154.44 | 22,640 | — | — |
| 2009-04-21 | $146.10 | $155.82 | 48,970 | — | — |
| 2009-04-20 | $144.60 | $154.22 | 19,820 | — | — |
| 2009-04-17 | $151.20 | $161.26 | 18,890 | — | — |
| 2009-04-16 | $150.80 | $160.83 | 22,730 | — | — |
| 2009-04-15 | $140.10 | $149.42 | 12,320 | — | — |
| 2009-04-14 | $133.80 | $142.70 | 33,190 | — | — |
| 2009-04-13 | $137.20 | $146.33 | 15,980 | — | — |
| 2009-04-09 | $134.50 | $143.45 | 23,220 | — | — |
| 2009-04-08 | $127.30 | $135.77 | 18,390 | — | — |
| 2009-04-07 | $122.40 | $130.54 | 33,630 | — | — |
| 2009-04-06 | $127.40 | $135.88 | 12,940 | — | — |
| 2009-04-03 | $129.20 | $137.80 | 15,560 | — | — |
| 2009-04-02 | $130.40 | $139.08 | 45,000 | — | — |
| 2009-04-01 | $121.50 | $129.58 | 162,190 | — | — |
| 2009-03-31 | $117.20 | $125.00 | 40,650 | — | — |
| 2009-03-30 | $105.90 | $112.95 | 28,390 | — | — |
| 2009-03-27 | $114.50 | $122.12 | 28,220 | — | — |
| 2009-03-26 | $120.20 | $128.20 | 31,180 | — | — |
| 2009-03-25 | $121.20 | $129.26 | 40,110 | — | — |
| 2009-03-24 | $131.10 | $139.82 | 22,730 | — | — |
| 2009-03-23 | $134.10 | $143.02 | 15,620 | — | — |
| 2009-03-20 | $125.50 | $133.85 | 18,790 | — | — |
| 2009-03-19 | $127.30 | $135.77 | 12,310 | — | — |
| 2009-03-18 | $126.00 | $134.38 | 13,500 | — | — |
| 2009-03-17 | $125.10 | $133.42 | 12,070 | — | — |
| 2009-03-16 | $124.40 | $132.68 | 24,280 | — | — |
| 2009-03-13 | $123.60 | $131.82 | 14,240 | — | — |
| 2009-03-12 | $120.90 | $128.94 | 21,680 | — | — |
| 2009-03-11 | $110.60 | $117.96 | 13,550 | — | — |
| 2009-03-10 | $110.90 | $118.28 | 14,480 | — | — |
| 2009-03-09 | $105.30 | $112.31 | 22,260 | — | — |
| 2009-03-06 | $103.20 | $110.07 | 18,470 | — | — |
| 2009-03-05 | $107.70 | $114.87 | 16,310 | — | — |
| 2009-03-04 | $118.00 | $125.85 | 20,840 | — | — |
| 2009-03-03 | $118.10 | $125.96 | 25,110 | — | — |
| 2009-03-02 | $122.80 | $130.97 | 19,220 | — | — |
| 2009-02-27 | $131.20 | $139.93 | 15,450 | — | — |
| 2009-02-26 | $130.90 | $139.61 | 20,210 | — | — |
| 2009-02-25 | $137.60 | $146.76 | 28,760 | — | — |
| 2009-02-24 | $143.70 | $153.26 | 25,840 | — | — |
| 2009-02-23 | $142.80 | $152.30 | 55,680 | — | — |
| 2009-02-20 | $144.30 | $153.90 | 64,290 | — | — |
| 2009-02-19 | $138.60 | $147.82 | 45,950 | — | — |
| 2009-02-18 | $131.30 | $140.04 | 38,310 | — | — |
| 2009-02-17 | $128.70 | $137.26 | 38,500 | — | — |
| 2009-02-13 | $140.20 | $149.53 | 64,050 | — | — |
| 2009-02-12 | $135.90 | $144.94 | 46,870 | — | — |
| 2009-02-11 | $149.40 | $159.34 | 15,520 | — | — |
| 2009-02-10 | $156.90 | $167.34 | 23,940 | — | — |
| 2009-02-09 | $158.80 | $169.37 | 25,590 | — | — |
| 2009-02-06 | $164.90 | $175.87 | 46,290 | — | — |
| 2009-02-05 | $169.10 | $180.35 | 36,270 | — | — |
| 2009-02-04 | $178.90 | $190.80 | 32,640 | — | — |
| 2009-02-03 | $178.40 | $190.27 | 26,980 | — | — |
| 2009-02-02 | $184.50 | $196.78 | 45,820 | — | — |
| 2009-01-30 | $197.50 | $210.64 | 37,950 | — | — |
| 2009-01-29 | $204.40 | $218.00 | 21,400 | — | — |
| 2009-01-28 | $214.20 | $228.45 | 20,920 | — | — |
| 2009-01-27 | $214.50 | $228.77 | 11,020 | — | — |
| 2009-01-26 | $219.60 | $234.21 | 12,700 | — | — |
| 2009-01-23 | $214.20 | $228.45 | 9,380 | — | — |
| 2009-01-22 | $212.30 | $226.43 | 16,410 | — | — |
| 2009-01-21 | $225.00 | $239.97 | 34,180 | — | — |
| 2009-01-20 | $223.40 | $238.27 | 18,320 | — | — |
| 2009-01-16 | $238.30 | $254.16 | 22,820 | — | — |
| 2009-01-15 | $239.00 | $254.90 | 21,190 | — | — |
| 2009-01-14 | $239.70 | $255.65 | 20,710 | — | — |
| 2009-01-13 | $261.60 | $279.01 | 7,750 | — | — |
| 2009-01-12 | $266.00 | $283.70 | 13,510 | — | — |
| 2009-01-09 | $266.20 | $283.91 | 24,930 | — | — |
| 2009-01-08 | $269.40 | $287.33 | 28,070 | — | — |
| 2009-01-07 | $259.60 | $276.87 | 68,840 | — | — |
| 2009-01-06 | $251.60 | $268.34 | 20,200 | — | — |
| 2009-01-05 | $266.70 | $284.45 | 16,880 | — | — |
| 2009-01-02 | $277.20 | $295.65 | 10,860 | — | — |