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
- 2007-12-28 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 | $219.30 | $219.30 | 4,880 | — | — |
| 2009-12-30 | $219.00 | $219.00 | 4,513 | — | — |
| 2009-12-29 | $216.90 | $216.90 | 6,643 | — | — |
| 2009-12-28 | $226.20 | $226.20 | 3,083 | — | — |
| 2009-12-24 | $238.50 | $238.50 | 2,890 | — | — |
| 2009-12-23 | $238.50 | $238.50 | 17,243 | — | — |
| 2009-12-22 | $255.00 | $255.00 | 4,167 | — | — |
| 2009-12-21 | $256.20 | $256.20 | 2,747 | — | — |
| 2009-12-18 | $257.10 | $257.10 | 1,370 | — | — |
| 2009-12-17 | $252.00 | $252.00 | 50,877 | — | — |
| 2009-12-16 | $240.00 | $240.00 | 4,120 | — | — |
| 2009-12-15 | $235.50 | $235.50 | 1,377 | — | — |
| 2009-12-14 | $235.50 | $235.50 | 1,763 | — | — |
| 2009-12-11 | $235.50 | $235.50 | 193 | — | — |
| 2009-12-10 | $234.00 | $234.00 | 603 | — | — |
| 2009-12-09 | $235.50 | $235.50 | 3,017 | — | — |
| 2009-12-08 | $240.90 | $240.90 | 2,093 | — | — |
| 2009-12-07 | $234.00 | $234.00 | 780 | — | — |
| 2009-12-04 | $240.90 | $240.90 | 4,607 | — | — |
| 2009-12-03 | $235.20 | $235.20 | 1,377 | — | — |
| 2009-12-02 | $234.90 | $234.90 | 1,147 | — | — |
| 2009-12-01 | $240.00 | $240.00 | 607 | — | — |
| 2009-11-30 | $238.50 | $238.50 | 933 | — | — |
| 2009-11-27 | $240.60 | $240.60 | 1,117 | — | — |
| 2009-11-25 | $243.00 | $243.00 | 3,280 | — | — |
| 2009-11-24 | $246.00 | $246.00 | 1,357 | — | — |
| 2009-11-23 | $249.00 | $249.00 | 6,337 | — | — |
| 2009-11-20 | $246.00 | $246.00 | 3,507 | — | — |
| 2009-11-19 | $246.60 | $246.60 | 4,167 | — | — |
| 2009-11-18 | $255.00 | $255.00 | 3,740 | — | — |
| 2009-11-17 | $246.30 | $246.30 | 7,307 | — | — |
| 2009-11-16 | $250.50 | $250.50 | 4,117 | — | — |
| 2009-11-13 | $255.00 | $255.00 | 2,543 | — | — |
| 2009-11-12 | $249.00 | $249.00 | 1,893 | — | — |
| 2009-11-11 | $255.90 | $255.90 | 11,117 | — | — |
| 2009-11-10 | $243.00 | $243.00 | 7,567 | — | — |
| 2009-11-09 | $251.70 | $251.70 | 7,630 | — | — |
| 2009-11-06 | $240.30 | $240.30 | 9,300 | — | — |
| 2009-11-05 | $240.30 | $240.30 | 1,390 | — | — |
| 2009-11-04 | $245.40 | $245.40 | 2,260 | — | — |
| 2009-11-03 | $241.50 | $241.50 | 3,063 | — | — |
| 2009-11-02 | $244.20 | $244.20 | 5,883 | — | — |
| 2009-10-30 | $249.00 | $249.00 | 10,697 | — | — |
| 2009-10-29 | $237.60 | $237.60 | 18,343 | — | — |
| 2009-10-28 | $231.30 | $231.30 | 11,217 | — | — |
| 2009-10-27 | $254.10 | $254.10 | 10,190 | — | — |
| 2009-10-26 | $259.50 | $259.50 | 30,027 | — | — |
| 2009-10-23 | $264.00 | $264.00 | 21,973 | — | — |
| 2009-10-22 | $268.50 | $268.50 | 34,040 | — | — |
| 2009-10-21 | $252.00 | $252.00 | 50,780 | — | — |
| 2009-10-20 | $243.00 | $243.00 | 12,720 | — | — |
| 2009-10-19 | $245.40 | $245.40 | 29,007 | — | — |
| 2009-10-16 | $240.30 | $240.30 | 11,310 | — | — |
| 2009-10-15 | $238.50 | $238.50 | 14,193 | — | — |
| 2009-10-14 | $238.50 | $238.50 | 32,783 | — | — |
| 2009-10-13 | $235.50 | $235.50 | 3,570 | — | — |
| 2009-10-12 | $235.50 | $235.50 | 293 | — | — |
| 2009-10-09 | $236.40 | $236.40 | 1,493 | — | — |
| 2009-10-08 | $235.50 | $235.50 | 2,163 | — | — |
| 2009-10-07 | $235.50 | $235.50 | 83 | — | — |
| 2009-10-06 | $235.50 | $235.50 | 1,750 | — | — |
| 2009-10-05 | $236.40 | $236.40 | 1,643 | — | — |
| 2009-10-02 | $235.80 | $235.80 | 983 | — | — |
| 2009-10-01 | $235.50 | $235.50 | 7,003 | — | — |
| 2009-09-30 | $236.10 | $236.10 | 2,823 | — | — |
| 2009-09-29 | $236.10 | $236.10 | 1,320 | — | — |
| 2009-09-28 | $235.50 | $235.50 | 7,840 | — | — |
| 2009-09-25 | $235.50 | $235.50 | 423 | — | — |
| 2009-09-24 | $234.90 | $234.90 | 503 | — | — |
| 2009-09-23 | $235.50 | $235.50 | 1,000 | — | — |
| 2009-09-22 | $236.10 | $236.10 | 1,263 | — | — |
| 2009-09-21 | $234.90 | $234.90 | 1,253 | — | — |
| 2009-09-18 | $234.90 | $234.90 | 270 | — | — |
| 2009-09-17 | $234.90 | $234.90 | 773 | — | — |
| 2009-09-16 | $235.20 | $235.20 | 15,250 | — | — |
| 2009-09-15 | $234.00 | $234.00 | 377 | — | — |
| 2009-09-14 | $234.90 | $234.90 | 1,570 | — | — |
| 2009-09-11 | $234.00 | $234.00 | 53 | — | — |
| 2009-09-10 | $234.30 | $234.30 | 10,473 | — | — |
| 2009-09-09 | $233.70 | $233.70 | 930 | — | — |
| 2009-09-08 | $234.90 | $234.90 | 73 | — | — |
| 2009-09-04 | $234.00 | $234.00 | 0 | — | — |
| 2009-09-03 | $234.00 | $234.00 | 3 | — | — |
| 2009-09-02 | $233.70 | $233.70 | 2,533 | — | — |
| 2009-09-01 | $234.30 | $234.30 | 227 | — | — |
| 2009-08-31 | $234.60 | $234.60 | 3,877 | — | — |
| 2009-08-28 | $234.60 | $234.60 | 43 | — | — |
| 2009-08-27 | $234.30 | $234.30 | 16,757 | — | — |
| 2009-08-26 | $234.60 | $234.60 | 1,417 | — | — |
| 2009-08-25 | $234.30 | $234.30 | 283 | — | — |
| 2009-08-24 | $234.60 | $234.60 | 1,080 | — | — |
| 2009-08-21 | $234.60 | $234.60 | 2,097 | — | — |
| 2009-08-20 | $234.30 | $234.30 | 660 | — | — |
| 2009-08-19 | $234.30 | $234.30 | 773 | — | — |
| 2009-08-18 | $234.30 | $234.30 | 690 | — | — |
| 2009-08-17 | $233.10 | $233.10 | 717 | — | — |
| 2009-08-14 | $233.10 | $233.10 | 293 | — | — |
| 2009-08-13 | $233.10 | $233.10 | 713 | — | — |
| 2009-08-12 | $233.10 | $233.10 | 1,350 | — | — |
| 2009-08-11 | $233.10 | $233.10 | 683 | — | — |
| 2009-08-10 | $232.50 | $232.50 | 40 | — | — |
| 2009-08-07 | $232.50 | $232.50 | 197 | — | — |
| 2009-08-06 | $233.10 | $233.10 | 840 | — | — |
| 2009-08-05 | $232.80 | $232.80 | 310 | — | — |
| 2009-08-04 | $233.70 | $233.70 | 17,927 | — | — |
| 2009-08-03 | $232.50 | $232.50 | 643 | — | — |
| 2009-07-31 | $232.50 | $232.50 | 1,780 | — | — |
| 2009-07-30 | $232.80 | $232.80 | 413 | — | — |
| 2009-07-29 | $232.50 | $232.50 | 187 | — | — |
| 2009-07-28 | $233.10 | $233.10 | 140 | — | — |
| 2009-07-27 | $232.50 | $232.50 | 27 | — | — |
| 2009-07-24 | $233.40 | $233.40 | 100 | — | — |
| 2009-07-23 | $231.90 | $231.90 | 217 | — | — |
| 2009-07-22 | $233.10 | $233.10 | 433 | — | — |
| 2009-07-21 | $232.80 | $232.80 | 23 | — | — |
| 2009-07-20 | $232.80 | $232.80 | 437 | — | — |
| 2009-07-17 | $232.20 | $232.20 | 463 | — | — |
| 2009-07-16 | $232.50 | $232.50 | 960 | — | — |
| 2009-07-15 | $232.80 | $232.80 | 223 | — | — |
| 2009-07-14 | $233.10 | $233.10 | 203 | — | — |
| 2009-07-13 | $233.10 | $233.10 | 143 | — | — |
| 2009-07-10 | $233.40 | $233.40 | 50 | — | — |
| 2009-07-09 | $232.20 | $232.20 | 210 | — | — |
| 2009-07-08 | $232.80 | $232.80 | 713 | — | — |
| 2009-07-07 | $233.40 | $233.40 | 147 | — | — |
| 2009-07-06 | $232.20 | $232.20 | 277 | — | — |
| 2009-07-02 | $231.60 | $231.60 | 1,617 | — | — |
| 2009-07-01 | $231.60 | $231.60 | 10 | — | — |
| 2009-06-30 | $231.30 | $231.30 | 57 | — | — |
| 2009-06-29 | $231.60 | $231.60 | 147 | — | — |
| 2009-06-26 | $231.60 | $231.60 | 103 | — | — |
| 2009-06-25 | $230.70 | $230.70 | 0 | — | — |
| 2009-06-24 | $230.70 | $230.70 | 7 | — | — |
| 2009-06-23 | $230.40 | $230.40 | 73 | — | — |
| 2009-06-22 | $231.30 | $231.30 | 40 | — | — |
| 2009-06-19 | $230.40 | $230.40 | 83 | — | — |
| 2009-06-18 | $231.60 | $231.60 | 0 | — | — |
| 2009-06-17 | $231.60 | $231.60 | 380 | — | — |
| 2009-06-16 | $230.40 | $230.40 | 17 | — | — |
| 2009-06-15 | $231.00 | $231.00 | 30 | — | — |
| 2009-06-12 | $231.60 | $231.60 | 1,433 | — | — |
| 2009-06-11 | $233.10 | $233.10 | 1,253 | — | — |
| 2009-06-10 | $231.60 | $231.60 | 80 | — | — |
| 2009-06-09 | $232.80 | $232.80 | 0 | — | — |
| 2009-06-08 | $232.80 | $232.80 | 1,397 | — | — |
| 2009-06-05 | $233.10 | $233.10 | 933 | — | — |
| 2009-06-04 | $231.90 | $231.90 | 3 | — | — |
| 2009-06-03 | $232.20 | $232.20 | 20 | — | — |
| 2009-06-02 | $232.20 | $232.20 | 183 | — | — |
| 2009-06-01 | $232.20 | $232.20 | 3,573 | — | — |
| 2009-05-29 | $232.20 | $232.20 | 243 | — | — |
| 2009-05-28 | $232.20 | $232.20 | 657 | — | — |
| 2009-05-27 | $232.20 | $232.20 | 2,570 | — | — |
| 2009-05-26 | $230.40 | $230.40 | 0 | — | — |
| 2009-05-22 | $230.40 | $230.40 | 100 | — | — |
| 2009-05-21 | $229.80 | $229.80 | 800 | — | — |
| 2009-05-20 | $230.10 | $230.10 | 143 | — | — |
| 2009-05-19 | $230.70 | $230.70 | 7 | — | — |
| 2009-05-18 | $231.00 | $231.00 | 490 | — | — |
| 2009-05-15 | $231.00 | $231.00 | 67 | — | — |
| 2009-05-14 | $230.40 | $230.40 | 33 | — | — |
| 2009-05-13 | $230.40 | $230.40 | 153 | — | — |
| 2009-05-12 | $231.00 | $231.00 | 90 | — | — |
| 2009-05-11 | $231.00 | $231.00 | 3 | — | — |
| 2009-05-08 | $230.40 | $230.40 | 277 | — | — |
| 2009-05-07 | $230.70 | $230.70 | 0 | — | — |
| 2009-05-06 | $230.70 | $230.70 | 6,520 | — | — |
| 2009-05-05 | $230.70 | $230.70 | 0 | — | — |
| 2009-05-04 | $230.70 | $230.70 | 577 | — | — |
| 2009-05-01 | $231.00 | $231.00 | 103 | — | — |
| 2009-04-30 | $230.40 | $230.40 | 5,293 | — | — |
| 2009-04-29 | $230.70 | $230.70 | 103 | — | — |
| 2009-04-28 | $230.70 | $230.70 | 210 | — | — |
| 2009-04-27 | $230.40 | $230.40 | 140 | — | — |
| 2009-04-24 | $230.70 | $230.70 | 353 | — | — |
| 2009-04-23 | $231.30 | $231.30 | 3,093 | — | — |
| 2009-04-22 | $230.40 | $230.40 | 117 | — | — |
| 2009-04-21 | $230.40 | $230.40 | 4,393 | — | — |
| 2009-04-20 | $230.10 | $230.10 | 967 | — | — |
| 2009-04-17 | $231.00 | $231.00 | 8,777 | — | — |
| 2009-04-16 | $231.60 | $231.60 | 303 | — | — |
| 2009-04-15 | $231.00 | $231.00 | 33 | — | — |
| 2009-04-14 | $230.40 | $230.40 | 327 | — | — |
| 2009-04-13 | $229.80 | $229.80 | 23 | — | — |
| 2009-04-09 | $230.40 | $230.40 | 93 | — | — |
| 2009-04-08 | $231.90 | $231.90 | 200 | — | — |
| 2009-04-07 | $231.90 | $231.90 | 307 | — | — |
| 2009-04-06 | $229.50 | $229.50 | 550 | — | — |
| 2009-04-03 | $229.50 | $229.50 | 193 | — | — |
| 2009-04-02 | $226.20 | $226.20 | 680 | — | — |
| 2009-04-01 | $225.60 | $225.60 | 267 | — | — |
| 2009-03-31 | $224.70 | $224.70 | 400 | — | — |
| 2009-03-30 | $225.60 | $225.60 | 0 | — | — |
| 2009-03-27 | $225.60 | $225.60 | 1,133 | — | — |
| 2009-03-26 | $225.60 | $225.60 | 0 | — | — |
| 2009-03-25 | $225.60 | $225.60 | 463 | — | — |
| 2009-03-24 | $224.70 | $224.70 | 410 | — | — |
| 2009-03-23 | $225.00 | $225.00 | 183 | — | — |
| 2009-03-20 | $225.00 | $225.00 | 0 | — | — |
| 2009-03-19 | $225.00 | $225.00 | 0 | — | — |
| 2009-03-18 | $225.00 | $225.00 | 4,050 | — | — |
| 2009-03-17 | $225.00 | $225.00 | 17,677 | — | — |
| 2009-03-16 | $225.30 | $225.30 | 7 | — | — |
| 2009-03-13 | $225.60 | $225.60 | 4,347 | — | — |
| 2009-03-12 | $225.60 | $225.60 | 5,183 | — | — |
| 2009-03-11 | $225.00 | $225.00 | 0 | — | — |
| 2009-03-10 | $225.00 | $225.00 | 13 | — | — |
| 2009-03-09 | $225.30 | $225.30 | 1,130 | — | — |
| 2009-03-06 | $224.70 | $224.70 | 1,770 | — | — |
| 2009-03-05 | $225.00 | $225.00 | 1,667 | — | — |
| 2009-03-04 | $224.40 | $224.40 | 50 | — | — |
| 2009-03-03 | $225.00 | $225.00 | 20 | — | — |
| 2009-03-02 | $224.40 | $224.40 | 27 | — | — |
| 2009-02-27 | $224.40 | $224.40 | 7 | — | — |
| 2009-02-26 | $225.30 | $225.30 | 0 | — | — |
| 2009-02-25 | $225.30 | $225.30 | 240 | — | — |
| 2009-02-24 | $224.70 | $224.70 | 653 | — | — |
| 2009-02-23 | $224.10 | $224.10 | 17 | — | — |
| 2009-02-20 | $223.80 | $223.80 | 3,947 | — | — |
| 2009-02-19 | $224.10 | $224.10 | 10,100 | — | — |
| 2009-02-18 | $222.90 | $222.90 | 67 | — | — |
| 2009-02-17 | $222.90 | $222.90 | 3,407 | — | — |
| 2009-02-13 | $223.50 | $223.50 | 60 | — | — |
| 2009-02-12 | $223.50 | $223.50 | 6,667 | — | — |
| 2009-02-11 | $224.40 | $224.40 | 0 | — | — |
| 2009-02-10 | $224.40 | $224.40 | 0 | — | — |
| 2009-02-09 | $224.40 | $224.40 | 0 | — | — |
| 2009-02-06 | $224.40 | $224.40 | 297 | — | — |
| 2009-02-05 | $223.80 | $223.80 | 3 | — | — |
| 2009-02-04 | $224.40 | $224.40 | 333 | — | — |
| 2009-02-03 | $222.00 | $222.00 | 17 | — | — |
| 2009-02-02 | $221.70 | $221.70 | 3 | — | — |
| 2009-01-30 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-29 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-28 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-27 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-26 | $219.00 | $219.00 | 173 | — | — |
| 2009-01-23 | $219.00 | $219.00 | 683 | — | — |
| 2009-01-22 | $219.00 | $219.00 | 977 | — | — |
| 2009-01-21 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-20 | $219.00 | $219.00 | 0 | — | — |
| 2009-01-16 | $219.00 | $219.00 | 200 | — | — |
| 2009-01-15 | $219.00 | $219.00 | 3,607 | — | — |
| 2009-01-14 | $219.30 | $219.30 | 5,330 | — | — |
| 2009-01-13 | $218.70 | $218.70 | 6,733 | — | — |
| 2009-01-12 | $218.40 | $218.40 | 47 | — | — |
| 2009-01-09 | $220.50 | $220.50 | 0 | — | — |
| 2009-01-08 | $220.50 | $220.50 | 0 | — | — |
| 2009-01-07 | $220.50 | $220.50 | 13 | — | — |
| 2009-01-06 | $217.80 | $217.80 | 10,340 | — | — |
| 2009-01-05 | $217.50 | $217.50 | 3,927 | — | — |
| 2009-01-02 | $216.30 | $216.30 | 0 | — | — |