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
- 1991-12-12 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 | $409.00 | $409.00 | 43,930 | — | — |
| 2009-12-30 | $414.00 | $414.00 | 117,470 | — | — |
| 2009-12-29 | $419.90 | $419.90 | 72,960 | — | — |
| 2009-12-28 | $428.00 | $428.00 | 54,980 | — | — |
| 2009-12-24 | $426.70 | $426.70 | 23,430 | — | — |
| 2009-12-23 | $423.70 | $423.70 | 58,310 | — | — |
| 2009-12-22 | $419.30 | $419.30 | 75,300 | — | — |
| 2009-12-21 | $418.90 | $418.90 | 104,680 | — | — |
| 2009-12-18 | $402.70 | $402.70 | 135,130 | — | — |
| 2009-12-17 | $394.60 | $394.60 | 77,180 | — | — |
| 2009-12-16 | $400.70 | $400.70 | 168,840 | — | — |
| 2009-12-15 | $401.30 | $401.30 | 126,130 | — | — |
| 2009-12-14 | $390.90 | $390.90 | 68,140 | — | — |
| 2009-12-11 | $386.90 | $386.90 | 102,570 | — | — |
| 2009-12-10 | $391.30 | $391.30 | 241,830 | — | — |
| 2009-12-09 | $381.70 | $381.70 | 236,830 | — | — |
| 2009-12-08 | $355.20 | $355.20 | 135,250 | — | — |
| 2009-12-07 | $344.80 | $344.80 | 43,710 | — | — |
| 2009-12-04 | $344.80 | $344.80 | 57,900 | — | — |
| 2009-12-03 | $342.30 | $342.30 | 75,540 | — | — |
| 2009-12-02 | $342.30 | $342.30 | 53,970 | — | — |
| 2009-12-01 | $343.60 | $343.60 | 99,260 | — | — |
| 2009-11-30 | $332.00 | $332.00 | 65,810 | — | — |
| 2009-11-27 | $327.80 | $327.80 | 38,630 | — | — |
| 2009-11-25 | $334.30 | $334.30 | 47,120 | — | — |
| 2009-11-24 | $336.00 | $336.00 | 68,160 | — | — |
| 2009-11-23 | $340.30 | $340.30 | 122,650 | — | — |
| 2009-11-20 | $326.30 | $326.30 | 138,750 | — | — |
| 2009-11-19 | $330.20 | $330.20 | 182,050 | — | — |
| 2009-11-18 | $324.90 | $324.90 | 102,280 | — | — |
| 2009-11-17 | $317.80 | $317.80 | 57,960 | — | — |
| 2009-11-16 | $321.70 | $321.70 | 142,650 | — | — |
| 2009-11-13 | $310.00 | $310.00 | 89,610 | — | — |
| 2009-11-12 | $307.60 | $307.60 | 79,300 | — | — |
| 2009-11-11 | $322.20 | $322.20 | 69,700 | — | — |
| 2009-11-10 | $321.40 | $321.40 | 74,760 | — | — |
| 2009-11-09 | $330.00 | $330.00 | 109,970 | — | — |
| 2009-11-06 | $318.80 | $318.80 | 119,660 | — | — |
| 2009-11-05 | $325.20 | $325.20 | 115,070 | — | — |
| 2009-11-04 | $317.60 | $317.60 | 108,160 | — | — |
| 2009-11-03 | $326.20 | $326.20 | 176,620 | — | — |
| 2009-11-02 | $325.00 | $325.00 | 159,150 | — | — |
| 2009-10-30 | $335.20 | $335.20 | 230,920 | — | — |
| 2009-10-29 | $353.40 | $353.40 | 406,150 | — | — |
| 2009-10-28 | $288.40 | $288.40 | 126,800 | — | — |
| 2009-10-27 | $310.00 | $310.00 | 111,270 | — | — |
| 2009-10-26 | $313.50 | $313.50 | 105,600 | — | — |
| 2009-10-23 | $308.10 | $308.10 | 67,790 | — | — |
| 2009-10-22 | $316.70 | $316.70 | 54,560 | — | — |
| 2009-10-21 | $314.20 | $314.20 | 70,120 | — | — |
| 2009-10-20 | $316.80 | $316.80 | 49,080 | — | — |
| 2009-10-19 | $323.60 | $323.60 | 67,600 | — | — |
| 2009-10-16 | $323.20 | $323.20 | 59,010 | — | — |
| 2009-10-15 | $334.90 | $334.90 | 66,130 | — | — |
| 2009-10-14 | $338.70 | $338.70 | 93,350 | — | — |
| 2009-10-13 | $332.20 | $332.20 | 101,870 | — | — |
| 2009-10-12 | $326.90 | $326.90 | 90,730 | — | — |
| 2009-10-09 | $332.10 | $332.10 | 148,630 | — | — |
| 2009-10-08 | $313.70 | $313.70 | 68,570 | — | — |
| 2009-10-07 | $312.90 | $312.90 | 41,300 | — | — |
| 2009-10-06 | $314.30 | $314.30 | 85,820 | — | — |
| 2009-10-05 | $309.50 | $309.50 | 67,990 | — | — |
| 2009-10-02 | $307.00 | $307.00 | 124,430 | — | — |
| 2009-10-01 | $318.10 | $318.10 | 119,400 | — | — |
| 2009-09-30 | $335.40 | $335.40 | 305,850 | — | — |
| 2009-09-29 | $303.60 | $303.60 | 79,490 | — | — |
| 2009-09-28 | $307.80 | $307.80 | 73,820 | — | — |
| 2009-09-25 | $304.40 | $304.40 | 92,800 | — | — |
| 2009-09-24 | $297.30 | $297.30 | 177,680 | — | — |
| 2009-09-23 | $309.40 | $309.40 | 141,840 | — | — |
| 2009-09-22 | $310.90 | $310.90 | 231,660 | — | — |
| 2009-09-21 | $327.00 | $327.00 | 238,800 | — | — |
| 2009-09-18 | $371.90 | $371.90 | 104,400 | — | — |
| 2009-09-17 | $367.90 | $367.90 | 198,550 | — | — |
| 2009-09-16 | $352.00 | $352.00 | 41,670 | — | — |
| 2009-09-15 | $341.40 | $341.40 | 48,940 | — | — |
| 2009-09-14 | $339.10 | $339.10 | 39,110 | — | — |
| 2009-09-11 | $343.60 | $343.60 | 93,830 | — | — |
| 2009-09-10 | $352.20 | $352.20 | 140,280 | — | — |
| 2009-09-09 | $334.80 | $334.80 | 128,140 | — | — |
| 2009-09-08 | $326.10 | $326.10 | 128,080 | — | — |
| 2009-09-04 | $309.90 | $309.90 | 43,260 | — | — |
| 2009-09-03 | $307.50 | $307.50 | 47,750 | — | — |
| 2009-09-02 | $305.80 | $305.80 | 64,070 | — | — |
| 2009-09-01 | $307.10 | $307.10 | 92,650 | — | — |
| 2009-08-31 | $323.10 | $323.10 | 64,320 | — | — |
| 2009-08-28 | $333.20 | $333.20 | 53,020 | — | — |
| 2009-08-27 | $330.60 | $330.60 | 75,540 | — | — |
| 2009-08-26 | $339.80 | $339.80 | 87,030 | — | — |
| 2009-08-25 | $330.00 | $330.00 | 63,320 | — | — |
| 2009-08-24 | $323.20 | $323.20 | 81,720 | — | — |
| 2009-08-21 | $330.40 | $330.40 | 55,890 | — | — |
| 2009-08-20 | $324.30 | $324.30 | 53,980 | — | — |
| 2009-08-19 | $319.20 | $319.20 | 64,250 | — | — |
| 2009-08-18 | $314.60 | $314.60 | 114,640 | — | — |
| 2009-08-17 | $296.70 | $296.70 | 93,870 | — | — |
| 2009-08-14 | $319.60 | $319.60 | 54,300 | — | — |
| 2009-08-13 | $332.60 | $332.60 | 51,140 | — | — |
| 2009-08-12 | $335.90 | $335.90 | 50,130 | — | — |
| 2009-08-11 | $327.70 | $327.70 | 84,030 | — | — |
| 2009-08-10 | $340.40 | $340.40 | 82,920 | — | — |
| 2009-08-07 | $342.80 | $342.80 | 138,200 | — | — |
| 2009-08-06 | $331.70 | $331.70 | 98,920 | — | — |
| 2009-08-05 | $320.00 | $320.00 | 74,420 | — | — |
| 2009-08-04 | $326.70 | $326.70 | 80,250 | — | — |
| 2009-08-03 | $329.00 | $329.00 | 78,880 | — | — |
| 2009-07-31 | $321.70 | $321.70 | 185,680 | — | — |
| 2009-07-30 | $321.30 | $321.30 | 712,310 | — | — |
| 2009-07-29 | $262.80 | $262.80 | 87,270 | — | — |
| 2009-07-28 | $268.60 | $268.60 | 67,040 | — | — |
| 2009-07-27 | $275.60 | $275.60 | 80,900 | — | — |
| 2009-07-24 | $268.40 | $268.40 | 65,190 | — | — |
| 2009-07-23 | $263.80 | $263.80 | 55,410 | — | — |
| 2009-07-22 | $253.80 | $253.80 | 44,870 | — | — |
| 2009-07-21 | $253.60 | $253.60 | 41,970 | — | — |
| 2009-07-20 | $256.30 | $256.30 | 58,990 | — | — |
| 2009-07-17 | $248.20 | $248.20 | 59,580 | — | — |
| 2009-07-16 | $249.10 | $249.10 | 65,640 | — | — |
| 2009-07-15 | $240.60 | $240.60 | 57,410 | — | — |
| 2009-07-14 | $231.40 | $231.40 | 48,790 | — | — |
| 2009-07-13 | $228.70 | $228.70 | 49,770 | — | — |
| 2009-07-10 | $221.80 | $221.80 | 57,260 | — | — |
| 2009-07-09 | $213.40 | $213.40 | 119,010 | — | — |
| 2009-07-08 | $219.80 | $219.80 | 106,180 | — | — |
| 2009-07-07 | $229.00 | $229.00 | 49,190 | — | — |
| 2009-07-06 | $242.30 | $242.30 | 49,510 | — | — |
| 2009-07-02 | $254.70 | $254.70 | 34,970 | — | — |
| 2009-07-01 | $261.20 | $261.20 | 69,400 | — | — |
| 2009-06-30 | $262.50 | $262.50 | 66,860 | — | — |
| 2009-06-29 | $261.40 | $261.40 | 91,850 | — | — |
| 2009-06-26 | $258.10 | $258.10 | 73,850 | — | — |
| 2009-06-25 | $253.90 | $253.90 | 46,100 | — | — |
| 2009-06-24 | $249.30 | $249.30 | 67,840 | — | — |
| 2009-06-23 | $247.30 | $247.30 | 69,190 | — | — |
| 2009-06-22 | $242.80 | $242.80 | 79,160 | — | — |
| 2009-06-19 | $264.70 | $264.70 | 123,470 | — | — |
| 2009-06-18 | $251.30 | $251.30 | 58,080 | — | — |
| 2009-06-17 | $248.00 | $248.00 | 47,630 | — | — |
| 2009-06-16 | $250.90 | $250.90 | 57,700 | — | — |
| 2009-06-15 | $258.40 | $258.40 | 68,460 | — | — |
| 2009-06-12 | $277.90 | $277.90 | 41,580 | — | — |
| 2009-06-11 | $276.70 | $276.70 | 51,900 | — | — |
| 2009-06-10 | $270.50 | $270.50 | 49,760 | — | — |
| 2009-06-09 | $272.10 | $272.10 | 57,210 | — | — |
| 2009-06-08 | $260.10 | $260.10 | 59,470 | — | — |
| 2009-06-05 | $270.90 | $270.90 | 31,730 | — | — |
| 2009-06-04 | $273.90 | $273.90 | 53,440 | — | — |
| 2009-06-03 | $265.40 | $265.40 | 121,910 | — | — |
| 2009-06-02 | $290.80 | $290.80 | 64,840 | — | — |
| 2009-06-01 | $293.50 | $293.50 | 88,410 | — | — |
| 2009-05-29 | $278.30 | $278.30 | 88,040 | — | — |
| 2009-05-28 | $261.50 | $261.50 | 53,300 | — | — |
| 2009-05-27 | $264.70 | $264.70 | 77,950 | — | — |
| 2009-05-26 | $250.60 | $250.60 | 48,860 | — | — |
| 2009-05-22 | $232.20 | $232.20 | 30,070 | — | — |
| 2009-05-21 | $238.50 | $238.50 | 56,210 | — | — |
| 2009-05-20 | $251.20 | $251.20 | 57,790 | — | — |
| 2009-05-19 | $249.90 | $249.90 | 57,440 | — | — |
| 2009-05-18 | $241.30 | $241.30 | 66,400 | — | — |
| 2009-05-15 | $228.60 | $228.60 | 109,220 | — | — |
| 2009-05-14 | $232.10 | $232.10 | 265,240 | — | — |
| 2009-05-13 | $244.40 | $244.40 | 71,680 | — | — |
| 2009-05-12 | $252.90 | $252.90 | 83,600 | — | — |
| 2009-05-11 | $255.00 | $255.00 | 84,770 | — | — |
| 2009-05-08 | $250.60 | $250.60 | 101,860 | — | — |
| 2009-05-07 | $238.30 | $238.30 | 158,530 | — | — |
| 2009-05-06 | $276.70 | $276.70 | 70,580 | — | — |
| 2009-05-05 | $281.90 | $281.90 | 120,650 | — | — |
| 2009-05-04 | $295.60 | $295.60 | 161,760 | — | — |
| 2009-05-01 | $268.50 | $268.50 | 115,270 | — | — |
| 2009-04-30 | $257.00 | $257.00 | 113,590 | — | — |
| 2009-04-29 | $258.30 | $258.30 | 98,360 | — | — |
| 2009-04-28 | $252.30 | $252.30 | 155,920 | — | — |
| 2009-04-27 | $249.10 | $249.10 | 109,360 | — | — |
| 2009-04-24 | $248.40 | $248.40 | 131,000 | — | — |
| 2009-04-23 | $240.40 | $240.40 | 112,070 | — | — |
| 2009-04-22 | $236.10 | $236.10 | 155,400 | — | — |
| 2009-04-21 | $214.30 | $214.30 | 115,020 | — | — |
| 2009-04-20 | $215.50 | $215.50 | 211,170 | — | — |
| 2009-04-17 | $204.40 | $204.40 | 104,150 | — | — |
| 2009-04-16 | $193.60 | $193.60 | 47,060 | — | — |
| 2009-04-15 | $185.70 | $185.70 | 27,100 | — | — |
| 2009-04-14 | $182.50 | $182.50 | 42,270 | — | — |
| 2009-04-13 | $192.20 | $192.20 | 34,550 | — | — |
| 2009-04-09 | $191.50 | $191.50 | 45,960 | — | — |
| 2009-04-08 | $180.60 | $180.60 | 45,950 | — | — |
| 2009-04-07 | $172.40 | $172.40 | 53,030 | — | — |
| 2009-04-06 | $189.80 | $189.80 | 31,760 | — | — |
| 2009-04-03 | $195.80 | $195.80 | 42,590 | — | — |
| 2009-04-02 | $194.80 | $194.80 | 98,040 | — | — |
| 2009-04-01 | $180.00 | $180.00 | 46,180 | — | — |
| 2009-03-31 | $173.10 | $173.10 | 72,810 | — | — |
| 2009-03-30 | $164.70 | $164.70 | 49,920 | — | — |
| 2009-03-27 | $171.00 | $171.00 | 66,100 | — | — |
| 2009-03-26 | $186.50 | $186.50 | 112,190 | — | — |
| 2009-03-25 | $167.90 | $167.90 | 48,670 | — | — |
| 2009-03-24 | $159.10 | $159.10 | 41,210 | — | — |
| 2009-03-23 | $168.40 | $168.40 | 54,740 | — | — |
| 2009-03-20 | $154.80 | $154.80 | 73,870 | — | — |
| 2009-03-19 | $169.20 | $169.20 | 60,580 | — | — |
| 2009-03-18 | $171.00 | $171.00 | 39,020 | — | — |
| 2009-03-17 | $165.40 | $165.40 | 46,600 | — | — |
| 2009-03-16 | $161.90 | $161.90 | 50,390 | — | — |
| 2009-03-13 | $165.00 | $165.00 | 46,800 | — | — |
| 2009-03-12 | $165.50 | $165.50 | 48,000 | — | — |
| 2009-03-11 | $160.10 | $160.10 | 81,640 | — | — |
| 2009-03-10 | $152.90 | $152.90 | 79,480 | — | — |
| 2009-03-09 | $132.80 | $132.80 | 47,690 | — | — |
| 2009-03-06 | $134.50 | $134.50 | 37,590 | — | — |
| 2009-03-05 | $132.80 | $132.80 | 59,950 | — | — |
| 2009-03-04 | $145.70 | $145.70 | 102,640 | — | — |
| 2009-03-03 | $129.40 | $129.40 | 82,280 | — | — |
| 2009-03-02 | $123.10 | $123.10 | 131,540 | — | — |
| 2009-02-27 | $134.60 | $134.60 | 97,670 | — | — |
| 2009-02-26 | $149.70 | $149.70 | 28,580 | — | — |
| 2009-02-25 | $151.90 | $151.90 | 47,690 | — | — |
| 2009-02-24 | $161.70 | $161.70 | 51,060 | — | — |
| 2009-02-23 | $150.40 | $150.40 | 49,550 | — | — |
| 2009-02-20 | $168.80 | $168.80 | 67,690 | — | — |
| 2009-02-19 | $171.00 | $171.00 | 79,980 | — | — |
| 2009-02-18 | $181.70 | $181.70 | 38,700 | — | — |
| 2009-02-17 | $182.00 | $182.00 | 80,110 | — | — |
| 2009-02-13 | $187.00 | $187.00 | 50,970 | — | — |
| 2009-02-12 | $183.40 | $183.40 | 38,660 | — | — |
| 2009-02-11 | $180.40 | $180.40 | 37,970 | — | — |
| 2009-02-10 | $177.70 | $177.70 | 49,030 | — | — |
| 2009-02-09 | $185.50 | $185.50 | 61,240 | — | — |
| 2009-02-06 | $182.10 | $182.10 | 93,060 | — | — |
| 2009-02-05 | $169.10 | $169.10 | 67,640 | — | — |
| 2009-02-04 | $161.40 | $161.40 | 63,470 | — | — |
| 2009-02-03 | $165.60 | $165.60 | 115,270 | — | — |
| 2009-02-02 | $159.80 | $159.80 | 111,610 | — | — |
| 2009-01-30 | $161.80 | $161.80 | 53,870 | — | — |
| 2009-01-29 | $168.00 | $168.00 | 52,820 | — | — |
| 2009-01-28 | $169.50 | $169.50 | 60,440 | — | — |
| 2009-01-27 | $163.70 | $163.70 | 34,960 | — | — |
| 2009-01-26 | $160.60 | $160.60 | 48,070 | — | — |
| 2009-01-23 | $155.00 | $155.00 | 76,950 | — | — |
| 2009-01-22 | $154.10 | $154.10 | 80,820 | — | — |
| 2009-01-21 | $164.00 | $164.00 | 159,140 | — | — |
| 2009-01-20 | $171.90 | $171.90 | 92,960 | — | — |
| 2009-01-16 | $171.80 | $171.80 | 128,000 | — | — |
| 2009-01-15 | $166.80 | $166.80 | 82,770 | — | — |
| 2009-01-14 | $150.90 | $150.90 | 63,870 | — | — |
| 2009-01-13 | $166.00 | $166.00 | 58,150 | — | — |
| 2009-01-12 | $159.00 | $159.00 | 46,320 | — | — |
| 2009-01-09 | $174.10 | $174.10 | 28,380 | — | — |
| 2009-01-08 | $181.00 | $181.00 | 67,300 | — | — |
| 2009-01-07 | $177.80 | $177.80 | 48,790 | — | — |
| 2009-01-06 | $187.00 | $187.00 | 75,870 | — | — |
| 2009-01-05 | $174.50 | $174.50 | 71,250 | — | — |
| 2009-01-02 | $171.50 | $171.50 | 39,520 | — | — |