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
- 1980-03-17 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 | $355.80 | $362.20 | 5,358 | — | — |
| 2009-12-30 | $355.20 | $361.59 | 3,562 | — | — |
| 2009-12-29 | $360.00 | $366.47 | 3,397 | — | — |
| 2009-12-28 | $357.60 | $364.03 | 4,310 | — | — |
| 2009-12-24 | $364.20 | $370.75 | 3,135 | — | — |
| 2009-12-23 | $364.80 | $371.36 | 7,778 | — | — |
| 2009-12-22 | $363.00 | $369.53 | 12,635 | — | — |
| 2009-12-21 | $340.20 | $346.32 | 6,618 | — | — |
| 2009-12-18 | $337.20 | $343.26 | 9,570 | — | — |
| 2009-12-17 | $328.80 | $334.71 | 6,675 | — | — |
| 2009-12-16 | $336.00 | $342.04 | 15,637 | — | — |
| 2009-12-15 | $330.00 | $335.94 | 31,265 | — | — |
| 2009-12-14 | $302.40 | $307.84 | 16,182 | — | — |
| 2009-12-11 | $298.80 | $304.17 | 68,822 | — | — |
| 2009-12-10 | $334.80 | $340.82 | 5,155 | — | — |
| 2009-12-09 | $335.40 | $341.43 | 4,535 | — | — |
| 2009-12-08 | $348.60 | $354.87 | 5,002 | — | — |
| 2009-12-07 | $363.00 | $369.53 | 3,605 | — | — |
| 2009-12-04 | $359.40 | $365.86 | 3,990 | — | — |
| 2009-12-03 | $360.00 | $366.47 | 2,707 | — | — |
| 2009-12-02 | $360.60 | $367.09 | 3,747 | — | — |
| 2009-12-01 | $358.80 | $365.25 | 12,065 | — | — |
| 2009-11-30 | $356.40 | $362.81 | 6,213 | — | — |
| 2009-11-27 | $362.40 | $368.92 | 2,712 | — | — |
| 2009-11-25 | $364.80 | $371.36 | 2,043 | — | — |
| 2009-11-24 | $357.00 | $363.42 | 4,242 | — | — |
| 2009-11-23 | $364.20 | $370.75 | 5,258 | — | — |
| 2009-11-20 | $362.40 | $368.92 | 4,190 | — | — |
| 2009-11-19 | $366.60 | $373.19 | 5,970 | — | — |
| 2009-11-18 | $376.80 | $383.58 | 4,567 | — | — |
| 2009-11-17 | $392.40 | $399.46 | 11,015 | — | — |
| 2009-11-16 | $387.60 | $394.57 | 6,602 | — | — |
| 2009-11-13 | $376.20 | $382.97 | 2,687 | — | — |
| 2009-11-12 | $373.80 | $380.52 | 3,248 | — | — |
| 2009-11-11 | $384.00 | $390.91 | 3,972 | — | — |
| 2009-11-10 | $382.80 | $389.68 | 10,335 | — | — |
| 2009-11-09 | $393.60 | $400.68 | 8,548 | — | — |
| 2009-11-06 | $387.00 | $393.96 | 12,068 | — | — |
| 2009-11-05 | $373.80 | $380.52 | 4,945 | — | — |
| 2009-11-04 | $361.20 | $367.70 | 11,717 | — | — |
| 2009-11-03 | $373.80 | $380.52 | 31,457 | — | — |
| 2009-11-02 | $307.20 | $312.73 | 5,188 | — | — |
| 2009-10-30 | $315.60 | $321.28 | 8,783 | — | — |
| 2009-10-29 | $340.20 | $346.32 | 7,712 | — | — |
| 2009-10-28 | $320.40 | $326.16 | 11,997 | — | — |
| 2009-10-27 | $363.00 | $369.53 | 4,898 | — | — |
| 2009-10-26 | $366.60 | $373.19 | 12,517 | — | — |
| 2009-10-23 | $376.20 | $382.97 | 9,945 | — | — |
| 2009-10-22 | $390.60 | $397.63 | 26,432 | — | — |
| 2009-10-21 | $361.80 | $368.31 | 58,770 | — | — |
| 2009-10-20 | $378.00 | $384.80 | 24,283 | — | — |
| 2009-10-19 | $407.40 | $414.73 | 76,923 | — | — |
| 2009-10-16 | $391.20 | $398.24 | 112,465 | — | — |
| 2009-10-15 | $236.40 | $240.65 | 1,480 | — | — |
| 2009-10-14 | $229.20 | $233.32 | 2,842 | — | — |
| 2009-10-13 | $222.60 | $226.60 | 2,368 | — | — |
| 2009-10-12 | $223.20 | $227.21 | 2,697 | — | — |
| 2009-10-09 | $235.20 | $239.43 | 3,147 | — | — |
| 2009-10-08 | $238.20 | $242.48 | 1,717 | — | — |
| 2009-10-07 | $237.00 | $241.26 | 1,868 | — | — |
| 2009-10-06 | $236.40 | $240.65 | 3,028 | — | — |
| 2009-10-05 | $220.80 | $224.77 | 2,843 | — | — |
| 2009-10-02 | $219.00 | $222.94 | 6,025 | — | — |
| 2009-10-01 | $222.00 | $225.99 | 3,348 | — | — |
| 2009-09-30 | $234.00 | $238.21 | 2,707 | — | — |
| 2009-09-29 | $241.20 | $245.54 | 1,750 | — | — |
| 2009-09-28 | $241.80 | $246.15 | 2,880 | — | — |
| 2009-09-25 | $240.00 | $244.32 | 1,222 | — | — |
| 2009-09-24 | $237.00 | $241.26 | 3,337 | — | — |
| 2009-09-23 | $252.60 | $257.14 | 3,695 | — | — |
| 2009-09-22 | $251.40 | $255.92 | 5,835 | — | — |
| 2009-09-21 | $246.00 | $250.42 | 8,512 | — | — |
| 2009-09-18 | $228.00 | $232.10 | 2,612 | — | — |
| 2009-09-17 | $223.20 | $227.21 | 3,318 | — | — |
| 2009-09-16 | $231.00 | $235.15 | 3,397 | — | — |
| 2009-09-15 | $223.80 | $227.83 | 2,085 | — | — |
| 2009-09-14 | $219.00 | $222.94 | 2,418 | — | — |
| 2009-09-11 | $221.40 | $225.38 | 8,112 | — | — |
| 2009-09-10 | $221.40 | $225.38 | 4,015 | — | — |
| 2009-09-09 | $219.60 | $223.55 | 11,180 | — | — |
| 2009-09-08 | $183.00 | $186.29 | 6,515 | — | — |
| 2009-09-04 | $181.80 | $185.07 | 3,252 | — | — |
| 2009-09-03 | $179.40 | $182.63 | 3,883 | — | — |
| 2009-09-02 | $187.80 | $191.18 | 2,918 | — | — |
| 2009-09-01 | $192.00 | $195.45 | 13,108 | — | — |
| 2009-08-31 | $155.40 | $158.19 | 3,325 | — | — |
| 2009-08-28 | $165.00 | $167.97 | 2,760 | — | — |
| 2009-08-27 | $168.00 | $171.02 | 6,353 | — | — |
| 2009-08-26 | $169.20 | $172.24 | 17,108 | — | — |
| 2009-08-25 | $128.40 | $130.71 | 717 | — | — |
| 2009-08-24 | $129.00 | $131.32 | 858 | — | — |
| 2009-08-21 | $129.00 | $131.32 | 497 | — | — |
| 2009-08-20 | $127.80 | $130.10 | 408 | — | — |
| 2009-08-19 | $130.80 | $133.15 | 442 | — | — |
| 2009-08-18 | $130.80 | $133.15 | 890 | — | — |
| 2009-08-17 | $126.00 | $128.27 | 7,435 | — | — |
| 2009-08-14 | $123.00 | $125.21 | 848 | — | — |
| 2009-08-13 | $126.60 | $128.88 | 673 | — | — |
| 2009-08-12 | $129.60 | $131.93 | 1,010 | — | — |
| 2009-08-11 | $130.20 | $132.54 | 810 | — | — |
| 2009-08-10 | $129.00 | $131.32 | 367 | — | — |
| 2009-08-07 | $130.80 | $133.15 | 1,252 | — | — |
| 2009-08-06 | $133.80 | $136.21 | 2,842 | — | — |
| 2009-08-05 | $130.80 | $133.15 | 1,665 | — | — |
| 2009-08-04 | $130.20 | $132.54 | 1,287 | — | — |
| 2009-08-03 | $131.40 | $133.76 | 6,020 | — | — |
| 2009-07-31 | $126.00 | $128.27 | 735 | — | — |
| 2009-07-30 | $126.00 | $128.27 | 2,970 | — | — |
| 2009-07-29 | $125.40 | $127.66 | 1,348 | — | — |
| 2009-07-28 | $126.00 | $128.27 | 1,882 | — | — |
| 2009-07-27 | $125.40 | $127.66 | 1,187 | — | — |
| 2009-07-24 | $124.20 | $126.43 | 788 | — | — |
| 2009-07-23 | $122.40 | $124.60 | 358 | — | — |
| 2009-07-22 | $120.60 | $122.77 | 167 | — | — |
| 2009-07-21 | $120.00 | $122.16 | 228 | — | — |
| 2009-07-20 | $121.20 | $123.38 | 695 | — | — |
| 2009-07-17 | $120.00 | $122.16 | 260 | — | — |
| 2009-07-16 | $120.00 | $122.16 | 500 | — | — |
| 2009-07-15 | $119.40 | $121.55 | 923 | — | — |
| 2009-07-14 | $115.80 | $117.88 | 310 | — | — |
| 2009-07-13 | $114.00 | $116.05 | 937 | — | — |
| 2009-07-10 | $115.20 | $117.27 | 453 | — | — |
| 2009-07-09 | $115.80 | $117.88 | 662 | — | — |
| 2009-07-08 | $117.60 | $119.72 | 1,652 | — | — |
| 2009-07-07 | $112.20 | $114.22 | 1,098 | — | — |
| 2009-07-06 | $116.40 | $118.49 | 530 | — | — |
| 2009-07-02 | $116.40 | $118.49 | 1,217 | — | — |
| 2009-07-01 | $121.20 | $123.38 | 665 | — | — |
| 2009-06-30 | $120.00 | $122.16 | 1,318 | — | — |
| 2009-06-29 | $123.00 | $125.21 | 663 | — | — |
| 2009-06-26 | $124.80 | $127.04 | 863 | — | — |
| 2009-06-25 | $126.00 | $128.27 | 510 | — | — |
| 2009-06-24 | $118.80 | $120.94 | 690 | — | — |
| 2009-06-23 | $121.20 | $123.38 | 1,853 | — | — |
| 2009-06-22 | $129.60 | $131.93 | 1,682 | — | — |
| 2009-06-19 | $139.80 | $142.31 | 620 | — | — |
| 2009-06-18 | $137.40 | $139.87 | 488 | — | — |
| 2009-06-17 | $137.40 | $139.87 | 1,003 | — | — |
| 2009-06-16 | $146.40 | $149.03 | 1,388 | — | — |
| 2009-06-15 | $151.80 | $154.53 | 1,728 | — | — |
| 2009-06-12 | $154.20 | $156.97 | 3,923 | — | — |
| 2009-06-11 | $152.40 | $155.14 | 8,598 | — | — |
| 2009-06-10 | $126.60 | $128.88 | 985 | — | — |
| 2009-06-09 | $127.80 | $130.10 | 667 | — | — |
| 2009-06-08 | $127.80 | $130.10 | 1,477 | — | — |
| 2009-06-05 | $124.80 | $127.04 | 422 | — | — |
| 2009-06-04 | $123.60 | $125.82 | 1,082 | — | — |
| 2009-06-03 | $120.60 | $122.77 | 545 | — | — |
| 2009-06-02 | $122.40 | $124.60 | 1,193 | — | — |
| 2009-06-01 | $120.60 | $122.77 | 1,027 | — | — |
| 2009-05-29 | $116.40 | $118.49 | 838 | — | — |
| 2009-05-28 | $122.40 | $124.60 | 790 | — | — |
| 2009-05-27 | $126.00 | $128.27 | 400 | — | — |
| 2009-05-26 | $128.40 | $130.71 | 735 | — | — |
| 2009-05-22 | $126.60 | $128.88 | 1,062 | — | — |
| 2009-05-21 | $121.20 | $123.38 | 823 | — | — |
| 2009-05-20 | $121.20 | $123.38 | 1,347 | — | — |
| 2009-05-19 | $120.60 | $122.77 | 170 | — | — |
| 2009-05-18 | $120.60 | $122.77 | 675 | — | — |
| 2009-05-15 | $117.00 | $119.10 | 323 | — | — |
| 2009-05-14 | $117.60 | $119.72 | 852 | — | — |
| 2009-05-13 | $120.00 | $122.16 | 415 | — | — |
| 2009-05-12 | $122.40 | $124.60 | 880 | — | — |
| 2009-05-11 | $123.00 | $125.21 | 1,417 | — | — |
| 2009-05-08 | $123.00 | $125.21 | 753 | — | — |
| 2009-05-07 | $126.00 | $128.27 | 1,050 | — | — |
| 2009-05-06 | $133.80 | $136.21 | 30 | — | — |
| 2009-05-05 | $133.20 | $135.60 | 657 | — | — |
| 2009-05-04 | $133.80 | $136.21 | 622 | — | — |
| 2009-05-01 | $137.40 | $139.87 | 265 | — | — |
| 2009-04-30 | $135.00 | $137.43 | 473 | — | — |
| 2009-04-29 | $135.60 | $138.04 | 645 | — | — |
| 2009-04-28 | $134.40 | $136.82 | 388 | — | — |
| 2009-04-27 | $135.00 | $137.43 | 403 | — | — |
| 2009-04-24 | $135.60 | $138.04 | 1,177 | — | — |
| 2009-04-23 | $139.20 | $141.70 | 450 | — | — |
| 2009-04-22 | $140.40 | $142.93 | 613 | — | — |
| 2009-04-21 | $148.20 | $150.87 | 1,028 | — | — |
| 2009-04-20 | $147.60 | $150.25 | 1,233 | — | — |
| 2009-04-17 | $142.20 | $144.76 | 1,393 | — | — |
| 2009-04-16 | $134.40 | $136.82 | 967 | — | — |
| 2009-04-15 | $129.00 | $131.32 | 1,117 | — | — |
| 2009-04-14 | $121.20 | $123.38 | 1,097 | — | — |
| 2009-04-13 | $115.80 | $117.88 | 520 | — | — |
| 2009-04-09 | $112.20 | $114.22 | 565 | — | — |
| 2009-04-08 | $108.60 | $110.55 | 418 | — | — |
| 2009-04-07 | $107.40 | $109.33 | 270 | — | — |
| 2009-04-06 | $108.00 | $109.94 | 582 | — | — |
| 2009-04-03 | $108.60 | $110.55 | 518 | — | — |
| 2009-04-02 | $110.40 | $112.39 | 302 | — | — |
| 2009-04-01 | $111.00 | $113.00 | 700 | — | — |
| 2009-03-31 | $113.40 | $115.44 | 458 | — | — |
| 2009-03-30 | $112.20 | $114.22 | 212 | — | — |
| 2009-03-27 | $113.40 | $115.44 | 277 | — | — |
| 2009-03-26 | $111.60 | $113.61 | 482 | — | — |
| 2009-03-25 | $114.00 | $116.05 | 355 | — | — |
| 2009-03-24 | $113.40 | $115.44 | 218 | — | — |
| 2009-03-23 | $109.80 | $111.77 | 247 | — | — |
| 2009-03-20 | $112.20 | $114.22 | 227 | — | — |
| 2009-03-19 | $111.00 | $113.00 | 313 | — | — |
| 2009-03-18 | $109.20 | $111.16 | 342 | — | — |
| 2009-03-17 | $108.00 | $109.94 | 215 | — | — |
| 2009-03-16 | $105.60 | $107.50 | 443 | — | — |
| 2009-03-13 | $108.60 | $110.55 | 360 | — | — |
| 2009-03-12 | $107.40 | $109.33 | 312 | — | — |
| 2009-03-11 | $104.40 | $106.28 | 313 | — | — |
| 2009-03-10 | $101.40 | $103.22 | 372 | — | — |
| 2009-03-09 | $100.20 | $102.00 | 397 | — | — |
| 2009-03-06 | $98.40 | $100.17 | 182 | — | — |
| 2009-03-05 | $96.60 | $98.34 | 280 | — | — |
| 2009-03-04 | $95.40 | $97.12 | 228 | — | — |
| 2009-03-03 | $92.40 | $94.06 | 542 | — | — |
| 2009-03-02 | $93.00 | $94.67 | 387 | — | — |
| 2009-02-27 | $97.80 | $99.56 | 1,183 | — | — |
| 2009-02-26 | $99.00 | $100.78 | 190 | — | — |
| 2009-02-25 | $98.40 | $100.17 | 170 | — | — |
| 2009-02-24 | $96.60 | $98.34 | 863 | — | — |
| 2009-02-23 | $96.00 | $97.73 | 1,107 | — | — |
| 2009-02-20 | $108.60 | $110.55 | 542 | — | — |
| 2009-02-19 | $114.00 | $116.05 | 687 | — | — |
| 2009-02-18 | $118.80 | $120.94 | 392 | — | — |
| 2009-02-17 | $115.80 | $117.88 | 415 | — | — |
| 2009-02-13 | $120.00 | $122.16 | 472 | — | — |
| 2009-02-12 | $119.40 | $121.55 | 175 | — | — |
| 2009-02-11 | $118.80 | $120.94 | 183 | — | — |
| 2009-02-10 | $118.80 | $120.94 | 212 | — | — |
| 2009-02-09 | $118.20 | $120.33 | 558 | — | — |
| 2009-02-06 | $115.80 | $117.88 | 567 | — | — |
| 2009-02-05 | $110.40 | $112.39 | 265 | — | — |
| 2009-02-04 | $110.40 | $112.39 | 205 | — | — |
| 2009-02-03 | $109.20 | $111.16 | 697 | — | — |
| 2009-02-02 | $113.40 | $115.44 | 463 | — | — |
| 2009-01-30 | $113.40 | $115.44 | 295 | — | — |
| 2009-01-29 | $114.00 | $116.05 | 418 | — | — |
| 2009-01-28 | $110.40 | $112.39 | 828 | — | — |
| 2009-01-27 | $113.40 | $115.44 | 612 | — | — |
| 2009-01-26 | $111.00 | $113.00 | 687 | — | — |
| 2009-01-23 | $117.60 | $119.72 | 668 | — | — |
| 2009-01-22 | $117.60 | $119.72 | 440 | — | — |
| 2009-01-21 | $117.00 | $119.10 | 667 | — | — |
| 2009-01-20 | $120.00 | $122.16 | 345 | — | — |
| 2009-01-16 | $118.20 | $120.33 | 532 | — | — |
| 2009-01-15 | $120.00 | $122.16 | 545 | — | — |
| 2009-01-14 | $121.80 | $123.99 | 642 | — | — |
| 2009-01-13 | $125.40 | $127.66 | 768 | — | — |
| 2009-01-12 | $124.20 | $126.43 | 752 | — | — |
| 2009-01-09 | $123.60 | $125.82 | 702 | — | — |
| 2009-01-08 | $120.60 | $122.77 | 862 | — | — |
| 2009-01-07 | $120.60 | $122.77 | 1,445 | — | — |
| 2009-01-06 | $117.00 | $119.10 | 1,128 | — | — |
| 2009-01-05 | $101.40 | $103.22 | 670 | — | — |
| 2009-01-02 | $103.20 | $105.06 | 535 | — | — |