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
- 2006-05-05 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 | $254.52 | $355.71 | 3,258 | — | — |
| 2009-12-30 | $253.86 | $354.80 | 2,455 | — | — |
| 2009-12-29 | $255.17 | $356.62 | 2,321 | — | — |
| 2009-12-28 | $257.77 | $360.26 | 2,312 | — | — |
| 2009-12-24 | $264.28 | $369.36 | 711 | — | — |
| 2009-12-23 | $266.88 | $373.00 | 1,628 | — | — |
| 2009-12-22 | $263.63 | $368.45 | 1,745 | — | — |
| 2009-12-21 | $262.33 | $366.63 | 2,229 | — | — |
| 2009-12-18 | $256.47 | $358.44 | 2,330 | — | — |
| 2009-12-17 | $259.72 | $362.99 | 1,701 | — | — |
| 2009-12-16 | $264.93 | $370.27 | 1,559 | — | — |
| 2009-12-15 | $270.79 | $378.45 | 859 | — | — |
| 2009-12-14 | $268.84 | $375.73 | 1,647 | — | — |
| 2009-12-11 | $272.74 | $381.18 | 578 | — | — |
| 2009-12-10 | $272.74 | $381.18 | 846 | — | — |
| 2009-12-09 | $274.04 | $383.00 | 911 | — | — |
| 2009-12-08 | $275.35 | $380.27 | 1,078 | — | — |
| 2009-12-07 | $279.25 | $385.67 | 968 | — | — |
| 2009-12-04 | $279.90 | $386.57 | 811 | — | — |
| 2009-12-03 | $277.30 | $382.97 | 1,149 | — | — |
| 2009-12-02 | $275.35 | $380.27 | 1,263 | — | — |
| 2009-12-01 | $282.51 | $390.16 | 1,472 | — | — |
| 2009-11-30 | $281.20 | $388.36 | 1,294 | — | — |
| 2009-11-27 | $289.02 | $399.15 | 481 | — | — |
| 2009-11-25 | $292.92 | $404.55 | 1,661 | — | — |
| 2009-11-24 | $300.08 | $414.44 | 1,231 | — | — |
| 2009-11-23 | $307.24 | $424.32 | 1,650 | — | — |
| 2009-11-20 | $300.08 | $414.44 | 1,295 | — | — |
| 2009-11-19 | $302.03 | $417.13 | 3,283 | — | — |
| 2009-11-18 | $326.77 | $451.29 | 6,761 | — | — |
| 2009-11-17 | $290.97 | $401.85 | 1,865 | — | — |
| 2009-11-16 | $293.57 | $405.45 | 4,215 | — | — |
| 2009-11-13 | $279.90 | $386.57 | 843 | — | — |
| 2009-11-12 | $273.39 | $377.58 | 2,384 | — | — |
| 2009-11-11 | $281.20 | $388.36 | 2,920 | — | — |
| 2009-11-10 | $261.68 | $361.39 | 704 | — | — |
| 2009-11-09 | $261.68 | $361.39 | 808 | — | — |
| 2009-11-06 | $261.03 | $360.50 | 687 | — | — |
| 2009-11-05 | $266.23 | $367.69 | 1,544 | — | — |
| 2009-11-04 | $259.72 | $358.70 | 1,550 | — | — |
| 2009-11-03 | $252.56 | $348.81 | 1,046 | — | — |
| 2009-11-02 | $248.66 | $343.42 | 1,793 | — | — |
| 2009-10-30 | $255.17 | $352.41 | 1,530 | — | — |
| 2009-10-29 | $262.98 | $363.19 | 1,361 | — | — |
| 2009-10-28 | $254.52 | $351.51 | 2,237 | — | — |
| 2009-10-27 | $262.98 | $363.19 | 1,390 | — | — |
| 2009-10-26 | $270.14 | $373.08 | 2,123 | — | — |
| 2009-10-23 | $273.39 | $377.58 | 1,054 | — | — |
| 2009-10-22 | $277.30 | $382.97 | 1,719 | — | — |
| 2009-10-21 | $276.65 | $382.07 | 902 | — | — |
| 2009-10-20 | $279.90 | $386.57 | 1,572 | — | — |
| 2009-10-19 | $274.04 | $378.48 | 909 | — | — |
| 2009-10-16 | $273.39 | $377.58 | 1,635 | — | — |
| 2009-10-15 | $284.46 | $392.86 | 773 | — | — |
| 2009-10-14 | $285.11 | $393.76 | 1,022 | — | — |
| 2009-10-13 | $277.95 | $383.87 | 1,002 | — | — |
| 2009-10-12 | $281.20 | $388.36 | 699 | — | — |
| 2009-10-09 | $284.46 | $392.86 | 1,057 | — | — |
| 2009-10-08 | $289.02 | $399.15 | 3,039 | — | — |
| 2009-10-07 | $284.46 | $392.86 | 1,052 | — | — |
| 2009-10-06 | $274.69 | $379.37 | 1,808 | — | — |
| 2009-10-05 | $271.44 | $374.88 | 1,562 | — | — |
| 2009-10-02 | $264.93 | $365.89 | 1,913 | — | — |
| 2009-10-01 | $270.14 | $373.08 | 1,721 | — | — |
| 2009-09-30 | $279.90 | $386.57 | 3,010 | — | — |
| 2009-09-29 | $276.65 | $382.07 | 4,974 | — | — |
| 2009-09-28 | $281.20 | $388.36 | 3,048 | — | — |
| 2009-09-25 | $281.20 | $388.36 | 2,154 | — | — |
| 2009-09-24 | $290.97 | $401.85 | 1,867 | — | — |
| 2009-09-23 | $304.64 | $420.73 | 1,959 | — | — |
| 2009-09-22 | $309.85 | $427.92 | 1,593 | — | — |
| 2009-09-21 | $315.70 | $436.01 | 2,217 | — | — |
| 2009-09-18 | $323.52 | $446.80 | 3,524 | — | — |
| 2009-09-17 | $323.52 | $446.80 | 3,540 | — | — |
| 2009-09-16 | $317.66 | $438.71 | 2,493 | — | — |
| 2009-09-15 | $309.85 | $427.92 | 2,188 | — | — |
| 2009-09-14 | $315.70 | $436.01 | 985 | — | — |
| 2009-09-11 | $313.10 | $432.42 | 1,678 | — | — |
| 2009-09-10 | $298.78 | $412.64 | 1,466 | — | — |
| 2009-09-09 | $293.57 | $405.45 | 1,433 | — | — |
| 2009-09-08 | $287.06 | $396.46 | 1,360 | — | — |
| 2009-09-04 | $286.41 | $395.56 | 1,238 | — | — |
| 2009-09-03 | $280.55 | $387.47 | 1,101 | — | — |
| 2009-09-02 | $279.25 | $385.67 | 2,045 | — | — |
| 2009-09-01 | $279.90 | $386.57 | 2,420 | — | — |
| 2009-08-31 | $289.02 | $399.15 | 1,126 | — | — |
| 2009-08-28 | $294.22 | $406.34 | 2,581 | — | — |
| 2009-08-27 | $299.43 | $413.54 | 2,443 | — | — |
| 2009-08-26 | $289.67 | $400.05 | 1,585 | — | — |
| 2009-08-25 | $299.43 | $413.54 | 2,032 | — | — |
| 2009-08-24 | $307.89 | $416.23 | 3,756 | — | — |
| 2009-08-21 | $306.59 | $414.47 | 2,095 | — | — |
| 2009-08-20 | $298.78 | $403.91 | 1,240 | — | — |
| 2009-08-19 | $292.27 | $395.11 | 3,850 | — | — |
| 2009-08-18 | $294.87 | $398.63 | 2,765 | — | — |
| 2009-08-17 | $293.57 | $396.87 | 2,922 | — | — |
| 2009-08-14 | $304.64 | $411.83 | 1,993 | — | — |
| 2009-08-13 | $307.89 | $416.23 | 2,266 | — | — |
| 2009-08-12 | $315.05 | $425.91 | 3,991 | — | — |
| 2009-08-11 | $327.42 | $442.63 | 2,930 | — | — |
| 2009-08-10 | $331.33 | $447.91 | 1,840 | — | — |
| 2009-08-07 | $328.72 | $444.39 | 2,403 | — | — |
| 2009-08-06 | $330.02 | $446.15 | 1,647 | — | — |
| 2009-08-05 | $333.28 | $450.55 | 1,920 | — | — |
| 2009-08-04 | $345.00 | $466.39 | 963 | — | — |
| 2009-08-03 | $343.69 | $464.63 | 1,676 | — | — |
| 2009-07-31 | $342.39 | $462.87 | 1,673 | — | — |
| 2009-07-30 | $339.79 | $459.35 | 1,472 | — | — |
| 2009-07-29 | $330.68 | $447.03 | 813 | — | — |
| 2009-07-28 | $335.88 | $454.07 | 1,645 | — | — |
| 2009-07-27 | $341.74 | $461.99 | 1,727 | — | — |
| 2009-07-24 | $333.28 | $450.55 | 1,797 | — | — |
| 2009-07-23 | $326.12 | $440.87 | 1,183 | — | — |
| 2009-07-22 | $320.91 | $433.83 | 1,370 | — | — |
| 2009-07-21 | $326.77 | $441.75 | 3,599 | — | — |
| 2009-07-20 | $309.19 | $417.99 | 1,870 | — | — |
| 2009-07-17 | $296.18 | $400.39 | 1,410 | — | — |
| 2009-07-16 | $304.64 | $411.83 | 1,401 | — | — |
| 2009-07-15 | $310.50 | $419.75 | 2,235 | — | — |
| 2009-07-14 | $298.78 | $403.91 | 2,237 | — | — |
| 2009-07-13 | $276.65 | $373.99 | 1,427 | — | — |
| 2009-07-10 | $279.25 | $377.51 | 811 | — | — |
| 2009-07-09 | $279.90 | $378.39 | 1,040 | — | — |
| 2009-07-08 | $283.81 | $383.67 | 2,877 | — | — |
| 2009-07-07 | $291.62 | $394.23 | 3,037 | — | — |
| 2009-07-06 | $275.35 | $372.23 | 3,275 | — | — |
| 2009-07-02 | $291.62 | $394.23 | 1,498 | — | — |
| 2009-07-01 | $307.89 | $416.23 | 1,284 | — | — |
| 2009-06-30 | $311.15 | $420.63 | 1,513 | — | — |
| 2009-06-29 | $306.59 | $414.47 | 1,635 | — | — |
| 2009-06-26 | $310.50 | $419.75 | 2,619 | — | — |
| 2009-06-25 | $303.34 | $410.07 | 2,472 | — | — |
| 2009-06-24 | $306.59 | $414.47 | 1,985 | — | — |
| 2009-06-23 | $303.99 | $410.95 | 1,670 | — | — |
| 2009-06-22 | $306.59 | $414.47 | 2,257 | — | — |
| 2009-06-19 | $334.58 | $452.31 | 2,490 | — | — |
| 2009-06-18 | $337.18 | $455.83 | 2,192 | — | — |
| 2009-06-17 | $324.17 | $438.23 | 4,080 | — | — |
| 2009-06-16 | $337.18 | $455.83 | 1,542 | — | — |
| 2009-06-15 | $343.04 | $463.75 | 2,530 | — | — |
| 2009-06-12 | $367.13 | $496.31 | 1,284 | — | — |
| 2009-06-11 | $364.52 | $492.79 | 1,983 | — | — |
| 2009-06-10 | $351.51 | $475.19 | 1,716 | — | — |
| 2009-06-09 | $350.20 | $473.43 | 1,820 | — | — |
| 2009-06-08 | $348.25 | $470.79 | 3,131 | — | — |
| 2009-06-05 | $362.57 | $490.15 | 2,407 | — | — |
| 2009-06-04 | $362.57 | $490.15 | 2,905 | — | — |
| 2009-06-03 | $360.62 | $487.51 | 3,317 | — | — |
| 2009-06-02 | $386.66 | $513.91 | 3,599 | — | — |
| 2009-06-01 | $377.54 | $501.80 | 6,511 | — | — |
| 2009-05-29 | $384.05 | $510.45 | 2,513 | — | — |
| 2009-05-28 | $376.24 | $500.07 | 3,068 | — | — |
| 2009-05-27 | $361.92 | $481.04 | 2,950 | — | — |
| 2009-05-26 | $356.71 | $474.11 | 3,842 | — | — |
| 2009-05-22 | $341.09 | $453.35 | 7,839 | — | — |
| 2009-05-21 | $370.38 | $492.28 | 4,437 | — | — |
| 2009-05-20 | $393.82 | $523.43 | 7,435 | — | — |
| 2009-05-19 | $381.45 | $506.99 | 4,576 | — | — |
| 2009-05-18 | $358.67 | $476.71 | 2,868 | — | — |
| 2009-05-15 | $344.35 | $457.68 | 3,968 | — | — |
| 2009-05-14 | $325.47 | $432.59 | 3,480 | — | — |
| 2009-05-13 | $315.70 | $419.61 | 3,154 | — | — |
| 2009-05-12 | $341.74 | $454.22 | 4,885 | — | — |
| 2009-05-11 | $355.41 | $472.38 | 3,157 | — | — |
| 2009-05-08 | $377.54 | $501.80 | 3,569 | — | — |
| 2009-05-07 | $368.43 | $489.69 | 2,954 | — | — |
| 2009-05-06 | $387.31 | $514.78 | 4,467 | — | — |
| 2009-05-05 | $367.13 | $487.96 | 4,650 | — | — |
| 2009-05-04 | $372.34 | $494.88 | 7,176 | — | — |
| 2009-05-01 | $345.00 | $458.54 | 5,956 | — | — |
| 2009-04-30 | $312.45 | $415.28 | 3,139 | — | — |
| 2009-04-29 | $304.64 | $404.90 | 2,357 | — | — |
| 2009-04-28 | $300.08 | $398.84 | 2,275 | — | — |
| 2009-04-27 | $302.69 | $402.30 | 1,993 | — | — |
| 2009-04-24 | $315.05 | $418.74 | 2,524 | — | — |
| 2009-04-23 | $307.24 | $408.36 | 3,934 | — | — |
| 2009-04-22 | $316.35 | $420.47 | 3,427 | — | — |
| 2009-04-21 | $307.24 | $408.36 | 3,140 | — | — |
| 2009-04-20 | $287.06 | $381.54 | 4,460 | — | — |
| 2009-04-17 | $311.80 | $414.42 | 6,249 | — | — |
| 2009-04-16 | $303.99 | $404.04 | 3,257 | — | — |
| 2009-04-15 | $307.24 | $408.36 | 1,595 | — | — |
| 2009-04-14 | $304.64 | $404.90 | 3,601 | — | — |
| 2009-04-13 | $292.92 | $389.33 | 5,168 | — | — |
| 2009-04-09 | $267.53 | $355.59 | 6,955 | — | — |
| 2009-04-08 | $236.29 | $314.06 | 1,608 | — | — |
| 2009-04-07 | $232.38 | $308.87 | 2,390 | — | — |
| 2009-04-06 | $244.75 | $325.30 | 1,714 | — | — |
| 2009-04-03 | $251.26 | $333.96 | 1,965 | — | — |
| 2009-04-02 | $248.01 | $329.63 | 2,562 | — | — |
| 2009-04-01 | $243.45 | $323.57 | 1,722 | — | — |
| 2009-03-31 | $250.61 | $333.09 | 2,604 | — | — |
| 2009-03-30 | $239.54 | $318.38 | 2,453 | — | — |
| 2009-03-27 | $269.49 | $358.18 | 3,096 | — | — |
| 2009-03-26 | $272.09 | $361.64 | 1,596 | — | — |
| 2009-03-25 | $270.79 | $359.91 | 2,234 | — | — |
| 2009-03-24 | $268.84 | $357.32 | 3,360 | — | — |
| 2009-03-23 | $289.02 | $384.14 | 1,850 | — | — |
| 2009-03-20 | $266.88 | $354.72 | 3,930 | — | — |
| 2009-03-19 | $308.54 | $410.09 | 1,736 | — | — |
| 2009-03-18 | $305.29 | $405.77 | 1,390 | — | — |
| 2009-03-17 | $302.69 | $402.30 | 1,576 | — | — |
| 2009-03-16 | $285.76 | $379.81 | 894 | — | — |
| 2009-03-13 | $300.73 | $399.71 | 1,690 | — | — |
| 2009-03-12 | $303.34 | $403.17 | 1,922 | — | — |
| 2009-03-11 | $287.06 | $381.54 | 3,619 | — | — |
| 2009-03-10 | $271.44 | $360.78 | 5,133 | — | — |
| 2009-03-09 | $241.50 | $312.33 | 9,248 | — | — |
| 2009-03-06 | $228.48 | $295.49 | 3,841 | — | — |
| 2009-03-05 | $244.75 | $316.54 | 1,707 | — | — |
| 2009-03-04 | $269.49 | $348.53 | 2,521 | — | — |
| 2009-03-03 | $237.59 | $307.28 | 4,202 | — | — |
| 2009-03-02 | $250.61 | $324.11 | 2,761 | — | — |
| 2009-02-27 | $277.30 | $358.63 | 1,661 | — | — |
| 2009-02-26 | $290.97 | $376.31 | 1,718 | — | — |
| 2009-02-25 | $293.57 | $379.68 | 2,707 | — | — |
| 2009-02-24 | $316.35 | $409.14 | 5,698 | — | — |
| 2009-02-23 | $279.90 | $362.00 | 2,877 | — | — |
| 2009-02-20 | $275.35 | $356.10 | 3,547 | — | — |
| 2009-02-19 | $280.55 | $362.84 | 1,781 | — | — |
| 2009-02-18 | $289.02 | $373.78 | 3,168 | — | — |
| 2009-02-17 | $282.51 | $365.36 | 2,220 | — | — |
| 2009-02-13 | $300.73 | $388.94 | 1,086 | — | — |
| 2009-02-12 | $307.24 | $397.35 | 1,078 | — | — |
| 2009-02-11 | $311.15 | $402.41 | 1,830 | — | — |
| 2009-02-10 | $324.17 | $419.24 | 2,768 | — | — |
| 2009-02-09 | $356.71 | $461.33 | 3,627 | — | — |
| 2009-02-06 | $359.32 | $464.70 | 3,483 | — | — |
| 2009-02-05 | $335.88 | $434.40 | 2,185 | — | — |
| 2009-02-04 | $324.82 | $420.08 | 3,306 | — | — |
| 2009-02-03 | $304.64 | $393.99 | 1,840 | — | — |
| 2009-02-02 | $291.62 | $377.15 | 1,539 | — | — |
| 2009-01-30 | $294.87 | $381.36 | 1,423 | — | — |
| 2009-01-29 | $313.10 | $404.93 | 2,979 | — | — |
| 2009-01-28 | $329.37 | $425.98 | 2,268 | — | — |
| 2009-01-27 | $305.94 | $395.67 | 1,019 | — | — |
| 2009-01-26 | $298.78 | $386.41 | 1,570 | — | — |
| 2009-01-23 | $292.92 | $378.83 | 1,900 | — | — |
| 2009-01-22 | $283.16 | $366.21 | 1,398 | — | — |
| 2009-01-21 | $307.89 | $398.20 | 2,515 | — | — |
| 2009-01-20 | $276.65 | $357.79 | 2,085 | — | — |
| 2009-01-16 | $307.24 | $397.35 | 1,787 | — | — |
| 2009-01-15 | $303.34 | $392.30 | 2,790 | — | — |
| 2009-01-14 | $304.64 | $393.99 | 2,550 | — | — |
| 2009-01-13 | $327.42 | $423.45 | 2,146 | — | — |
| 2009-01-12 | $331.33 | $428.50 | 3,584 | — | — |
| 2009-01-09 | $355.41 | $459.65 | 3,882 | — | — |
| 2009-01-08 | $352.81 | $456.28 | 3,881 | — | — |
| 2009-01-07 | $335.23 | $433.55 | 5,360 | — | — |
| 2009-01-06 | $378.84 | $489.96 | 6,508 | — | — |
| 2009-01-05 | $317.01 | $409.98 | 4,583 | — | — |
| 2009-01-02 | $306.59 | $396.51 | 2,426 | — | — |