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
- 1999-05-04 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 | $168.84 | $184.17 | 6,401,800 | — | — |
| 2009-12-30 | $166.70 | $181.84 | 5,996,200 | — | — |
| 2009-12-29 | $164.12 | $179.03 | 5,214,800 | — | — |
| 2009-12-28 | $163.76 | $178.63 | 3,586,000 | — | — |
| 2009-12-24 | $163.97 | $178.86 | 1,858,100 | — | — |
| 2009-12-23 | $163.63 | $178.49 | 4,052,600 | — | — |
| 2009-12-22 | $164.60 | $179.55 | 4,190,700 | — | — |
| 2009-12-21 | $165.45 | $180.48 | 9,392,900 | — | — |
| 2009-12-18 | $163.19 | $178.01 | 8,687,100 | — | — |
| 2009-12-17 | $160.93 | $175.55 | 8,943,800 | — | — |
| 2009-12-16 | $164.99 | $179.97 | 8,637,700 | — | — |
| 2009-12-15 | $162.74 | $177.52 | 7,539,800 | — | — |
| 2009-12-14 | $166.10 | $181.19 | 6,652,900 | — | — |
| 2009-12-11 | $166.00 | $181.08 | 6,425,000 | — | — |
| 2009-12-10 | $166.73 | $181.87 | 11,930,700 | — | — |
| 2009-12-09 | $166.44 | $181.56 | 10,975,800 | — | — |
| 2009-12-08 | $161.84 | $176.54 | 11,693,900 | — | — |
| 2009-12-07 | $163.85 | $178.73 | 6,654,600 | — | — |
| 2009-12-04 | $167.24 | $182.43 | 10,410,300 | — | — |
| 2009-12-03 | $164.30 | $179.22 | 8,020,400 | — | — |
| 2009-12-02 | $166.66 | $181.80 | 7,500,200 | — | — |
| 2009-12-01 | $167.63 | $182.85 | 13,489,100 | — | — |
| 2009-11-30 | $169.66 | $185.07 | 10,699,200 | — | — |
| 2009-11-27 | $164.16 | $178.69 | 6,883,200 | — | — |
| 2009-11-25 | $168.92 | $183.87 | 6,984,800 | — | — |
| 2009-11-24 | $171.13 | $186.27 | 6,143,700 | — | — |
| 2009-11-23 | $172.00 | $187.22 | 7,930,000 | — | — |
| 2009-11-20 | $170.01 | $185.06 | 8,825,400 | — | — |
| 2009-11-19 | $172.83 | $188.13 | 8,893,100 | — | — |
| 2009-11-18 | $176.90 | $192.56 | 5,959,000 | — | — |
| 2009-11-17 | $176.60 | $192.23 | 7,680,500 | — | — |
| 2009-11-16 | $177.25 | $192.94 | 8,748,500 | — | — |
| 2009-11-13 | $176.76 | $192.40 | 7,630,900 | — | — |
| 2009-11-12 | $178.48 | $194.28 | 7,404,200 | — | — |
| 2009-11-11 | $179.85 | $195.77 | 8,187,800 | — | — |
| 2009-11-10 | $176.51 | $192.13 | 7,244,700 | — | — |
| 2009-11-09 | $176.57 | $192.20 | 10,329,200 | — | — |
| 2009-11-06 | $171.78 | $186.98 | 6,274,200 | — | — |
| 2009-11-05 | $173.40 | $188.75 | 9,017,500 | — | — |
| 2009-11-04 | $169.50 | $184.50 | 11,143,300 | — | — |
| 2009-11-03 | $171.61 | $186.80 | 11,150,300 | — | — |
| 2009-11-02 | $170.68 | $185.78 | 15,802,400 | — | — |
| 2009-10-30 | $170.17 | $185.23 | 13,323,700 | — | — |
| 2009-10-29 | $178.58 | $194.38 | 9,342,900 | — | — |
| 2009-10-28 | $172.16 | $187.40 | 13,586,400 | — | — |
| 2009-10-27 | $178.61 | $194.42 | 10,505,700 | — | — |
| 2009-10-26 | $179.37 | $195.24 | 9,427,400 | — | — |
| 2009-10-23 | $180.36 | $196.32 | 9,221,900 | — | — |
| 2009-10-22 | $183.69 | $199.95 | 10,666,200 | — | — |
| 2009-10-21 | $179.26 | $195.12 | 11,759,300 | — | — |
| 2009-10-20 | $184.96 | $201.33 | 7,387,400 | — | — |
| 2009-10-19 | $185.50 | $201.92 | 7,482,000 | — | — |
| 2009-10-16 | $184.37 | $200.69 | 12,750,800 | — | — |
| 2009-10-15 | $188.63 | $205.32 | 17,834,200 | — | — |
| 2009-10-14 | $192.28 | $209.30 | 15,806,700 | — | — |
| 2009-10-13 | $187.23 | $203.80 | 11,959,300 | — | — |
| 2009-10-12 | $190.15 | $206.98 | 6,189,400 | — | — |
| 2009-10-09 | $189.30 | $206.05 | 6,526,300 | — | — |
| 2009-10-08 | $188.17 | $204.82 | 11,978,100 | — | — |
| 2009-10-07 | $190.48 | $207.34 | 10,579,400 | — | — |
| 2009-10-06 | $186.98 | $203.53 | 13,918,900 | — | — |
| 2009-10-05 | $186.47 | $202.97 | 9,471,200 | — | — |
| 2009-10-02 | $179.61 | $195.51 | 9,232,400 | — | — |
| 2009-10-01 | $178.99 | $194.83 | 11,044,500 | — | — |
| 2009-09-30 | $184.35 | $200.66 | 10,517,900 | — | — |
| 2009-09-29 | $183.58 | $199.83 | 7,539,300 | — | — |
| 2009-09-28 | $182.50 | $198.65 | 7,892,200 | — | — |
| 2009-09-25 | $179.50 | $195.39 | 12,296,200 | — | — |
| 2009-09-24 | $183.06 | $199.26 | 10,982,400 | — | — |
| 2009-09-23 | $183.64 | $199.89 | 10,069,600 | — | — |
| 2009-09-22 | $185.52 | $201.94 | 7,470,700 | — | — |
| 2009-09-21 | $182.39 | $198.53 | 6,368,600 | — | — |
| 2009-09-18 | $183.18 | $199.39 | 8,395,300 | — | — |
| 2009-09-17 | $181.46 | $197.52 | 9,674,300 | — | — |
| 2009-09-16 | $179.87 | $195.79 | 8,706,100 | — | — |
| 2009-09-15 | $176.66 | $192.29 | 8,398,900 | — | — |
| 2009-09-14 | $177.71 | $193.44 | 8,028,100 | — | — |
| 2009-09-11 | $174.70 | $190.16 | 11,094,800 | — | — |
| 2009-09-10 | $174.87 | $190.35 | 13,488,900 | — | — |
| 2009-09-09 | $170.27 | $185.34 | 10,196,500 | — | — |
| 2009-09-08 | $167.22 | $182.02 | 10,066,300 | — | — |
| 2009-09-04 | $162.97 | $177.39 | 6,220,100 | — | — |
| 2009-09-03 | $161.66 | $175.97 | 8,837,800 | — | — |
| 2009-09-02 | $158.54 | $172.57 | 10,751,500 | — | — |
| 2009-09-01 | $160.17 | $174.34 | 12,446,800 | — | — |
| 2009-08-31 | $165.46 | $180.10 | 9,106,500 | — | — |
| 2009-08-28 | $164.42 | $178.97 | 7,029,800 | — | — |
| 2009-08-27 | $165.02 | $179.62 | 7,890,600 | — | — |
| 2009-08-26 | $165.95 | $180.64 | 8,325,600 | — | — |
| 2009-08-25 | $164.94 | $179.54 | 9,118,900 | — | — |
| 2009-08-24 | $162.58 | $176.97 | 9,148,800 | — | — |
| 2009-08-21 | $163.51 | $177.98 | 10,417,200 | — | — |
| 2009-08-20 | $162.33 | $176.31 | 7,619,200 | — | — |
| 2009-08-19 | $159.93 | $173.71 | 8,838,900 | — | — |
| 2009-08-18 | $160.48 | $174.31 | 8,090,000 | — | — |
| 2009-08-17 | $157.25 | $170.80 | 10,146,100 | — | — |
| 2009-08-14 | $162.73 | $176.75 | 6,756,800 | — | — |
| 2009-08-13 | $164.48 | $178.65 | 8,922,600 | — | — |
| 2009-08-12 | $163.76 | $177.87 | 9,842,700 | — | — |
| 2009-08-11 | $159.22 | $172.94 | 9,785,100 | — | — |
| 2009-08-10 | $160.36 | $174.18 | 8,909,700 | — | — |
| 2009-08-07 | $163.65 | $177.75 | 10,771,800 | — | — |
| 2009-08-06 | $166.75 | $181.12 | 8,201,800 | — | — |
| 2009-08-05 | $168.64 | $183.17 | 9,593,900 | — | — |
| 2009-08-04 | $165.17 | $179.40 | 8,808,900 | — | — |
| 2009-08-03 | $164.10 | $178.24 | 8,361,800 | — | — |
| 2009-07-31 | $163.30 | $177.37 | 7,721,200 | — | — |
| 2009-07-30 | $162.42 | $176.41 | 9,415,400 | — | — |
| 2009-07-29 | $159.44 | $173.18 | 9,111,300 | — | — |
| 2009-07-28 | $160.54 | $174.37 | 10,244,800 | — | — |
| 2009-07-27 | $163.87 | $177.99 | 7,613,000 | — | — |
| 2009-07-24 | $164.72 | $178.91 | 7,294,400 | — | — |
| 2009-07-23 | $165.45 | $179.70 | 12,291,900 | — | — |
| 2009-07-22 | $160.46 | $174.28 | 9,499,400 | — | — |
| 2009-07-21 | $159.80 | $173.57 | 10,886,500 | — | — |
| 2009-07-20 | $160.03 | $173.82 | 12,433,800 | — | — |
| 2009-07-17 | $156.84 | $170.35 | 9,617,200 | — | — |
| 2009-07-16 | $156.84 | $170.35 | 12,643,600 | — | — |
| 2009-07-15 | $155.26 | $168.64 | 21,135,600 | — | — |
| 2009-07-14 | $149.66 | $162.55 | 28,813,100 | — | — |
| 2009-07-13 | $149.44 | $162.31 | 23,817,800 | — | — |
| 2009-07-10 | $141.87 | $154.09 | 12,685,200 | — | — |
| 2009-07-09 | $143.21 | $155.55 | 15,026,500 | — | — |
| 2009-07-08 | $138.55 | $150.49 | 19,399,300 | — | — |
| 2009-07-07 | $142.54 | $154.82 | 9,503,000 | — | — |
| 2009-07-06 | $146.46 | $159.08 | 11,756,800 | — | — |
| 2009-07-02 | $143.49 | $155.85 | 7,685,000 | — | — |
| 2009-07-01 | $147.32 | $160.01 | 7,505,000 | — | — |
| 2009-06-30 | $147.44 | $160.14 | 9,614,400 | — | — |
| 2009-06-29 | $149.36 | $162.23 | 7,835,800 | — | — |
| 2009-06-26 | $146.74 | $159.38 | 9,837,400 | — | — |
| 2009-06-25 | $144.43 | $156.87 | 10,135,900 | — | — |
| 2009-06-24 | $142.65 | $154.94 | 11,531,000 | — | — |
| 2009-06-23 | $141.19 | $153.35 | 11,056,800 | — | — |
| 2009-06-22 | $137.01 | $148.81 | 13,939,000 | — | — |
| 2009-06-19 | $143.13 | $155.46 | 9,473,700 | — | — |
| 2009-06-18 | $143.09 | $155.42 | 10,526,500 | — | — |
| 2009-06-17 | $139.73 | $151.77 | 14,054,600 | — | — |
| 2009-06-16 | $144.16 | $156.58 | 10,129,700 | — | — |
| 2009-06-15 | $143.01 | $155.33 | 8,742,100 | — | — |
| 2009-06-12 | $145.64 | $158.19 | 8,209,900 | — | — |
| 2009-06-11 | $145.15 | $157.65 | 12,086,500 | — | — |
| 2009-06-10 | $146.68 | $159.32 | 14,346,700 | — | — |
| 2009-06-09 | $149.31 | $162.17 | 11,566,100 | — | — |
| 2009-06-08 | $148.35 | $161.13 | 10,908,900 | — | — |
| 2009-06-05 | $149.01 | $161.85 | 12,817,500 | — | — |
| 2009-06-04 | $149.47 | $162.35 | 17,166,900 | — | — |
| 2009-06-03 | $142.15 | $154.40 | 11,809,700 | — | — |
| 2009-06-02 | $143.13 | $155.46 | 11,988,200 | — | — |
| 2009-06-01 | $144.33 | $156.76 | 18,403,800 | — | — |
| 2009-05-29 | $144.57 | $157.02 | 14,130,000 | — | — |
| 2009-05-28 | $144.65 | $157.11 | 14,803,100 | — | — |
| 2009-05-27 | $140.01 | $152.07 | 16,696,900 | — | — |
| 2009-05-26 | $142.05 | $154.29 | 13,768,700 | — | — |
| 2009-05-22 | $136.35 | $148.10 | 9,058,400 | — | — |
| 2009-05-21 | $137.16 | $148.98 | 16,135,500 | — | — |
| 2009-05-20 | $136.44 | $147.81 | 21,426,800 | — | — |
| 2009-05-19 | $141.15 | $152.92 | 15,324,300 | — | — |
| 2009-05-18 | $143.15 | $155.08 | 18,622,700 | — | — |
| 2009-05-15 | $134.40 | $145.60 | 14,754,700 | — | — |
| 2009-05-14 | $133.60 | $144.74 | 17,411,400 | — | — |
| 2009-05-13 | $129.26 | $140.04 | 18,621,300 | — | — |
| 2009-05-12 | $135.41 | $146.70 | 21,101,400 | — | — |
| 2009-05-11 | $135.78 | $147.10 | 18,391,800 | — | — |
| 2009-05-08 | $139.59 | $151.23 | 19,152,000 | — | — |
| 2009-05-07 | $133.73 | $144.88 | 23,188,600 | — | — |
| 2009-05-06 | $139.22 | $150.83 | 20,439,300 | — | — |
| 2009-05-05 | $135.20 | $146.47 | 16,811,000 | — | — |
| 2009-05-04 | $134.16 | $145.34 | 23,434,000 | — | — |
| 2009-05-01 | $127.08 | $137.67 | 17,536,300 | — | — |
| 2009-04-30 | $128.50 | $139.21 | 24,834,600 | — | — |
| 2009-04-29 | $127.18 | $137.78 | 22,999,800 | — | — |
| 2009-04-28 | $120.67 | $130.73 | 14,907,300 | — | — |
| 2009-04-27 | $120.90 | $130.98 | 19,129,700 | — | — |
| 2009-04-24 | $121.30 | $131.41 | 22,407,200 | — | — |
| 2009-04-23 | $122.81 | $133.05 | 20,133,300 | — | — |
| 2009-04-22 | $120.49 | $130.53 | 28,219,000 | — | — |
| 2009-04-21 | $120.36 | $130.39 | 24,772,300 | — | — |
| 2009-04-20 | $115.01 | $124.60 | 21,609,500 | — | — |
| 2009-04-17 | $120.60 | $130.65 | 21,841,200 | — | — |
| 2009-04-16 | $121.19 | $131.29 | 23,574,500 | — | — |
| 2009-04-15 | $121.19 | $131.29 | 41,345,800 | — | — |
| 2009-04-14 | $115.11 | $124.71 | 79,935,800 | — | — |
| 2009-04-13 | $130.15 | $141.00 | 36,460,800 | — | — |
| 2009-04-09 | $124.33 | $134.69 | 25,610,700 | — | — |
| 2009-04-08 | $114.75 | $124.32 | 20,406,200 | — | — |
| 2009-04-07 | $116.08 | $125.76 | 22,183,000 | — | — |
| 2009-04-06 | $116.65 | $126.37 | 21,098,100 | — | — |
| 2009-04-03 | $119.40 | $129.35 | 23,687,100 | — | — |
| 2009-04-02 | $114.22 | $123.74 | 30,053,600 | — | — |
| 2009-04-01 | $110.29 | $119.48 | 24,883,000 | — | — |
| 2009-03-31 | $106.02 | $114.86 | 25,927,400 | — | — |
| 2009-03-30 | $100.46 | $108.83 | 21,354,900 | — | — |
| 2009-03-27 | $108.08 | $117.09 | 21,569,500 | — | — |
| 2009-03-26 | $111.99 | $121.33 | 28,844,800 | — | — |
| 2009-03-25 | $112.95 | $122.37 | 32,805,900 | — | — |
| 2009-03-24 | $110.60 | $119.82 | 30,914,400 | — | — |
| 2009-03-23 | $111.93 | $121.26 | 33,581,800 | — | — |
| 2009-03-20 | $97.32 | $105.43 | 29,137,300 | — | — |
| 2009-03-19 | $99.30 | $107.58 | 28,577,100 | — | — |
| 2009-03-18 | $105.25 | $114.02 | 34,372,900 | — | — |
| 2009-03-17 | $98.99 | $107.24 | 23,327,500 | — | — |
| 2009-03-16 | $93.90 | $101.73 | 28,240,800 | — | — |
| 2009-03-13 | $98.80 | $107.04 | 30,959,400 | — | — |
| 2009-03-12 | $97.25 | $105.36 | 30,814,100 | — | — |
| 2009-03-11 | $92.39 | $100.09 | 37,989,000 | — | — |
| 2009-03-10 | $85.28 | $92.39 | 35,004,400 | — | — |
| 2009-03-09 | $73.95 | $80.11 | 23,648,800 | — | — |
| 2009-03-06 | $75.65 | $81.96 | 33,484,400 | — | — |
| 2009-03-05 | $81.72 | $88.53 | 24,826,200 | — | — |
| 2009-03-04 | $85.47 | $92.60 | 28,050,800 | — | — |
| 2009-03-03 | $82.37 | $89.24 | 30,943,600 | — | — |
| 2009-03-02 | $86.27 | $93.46 | 24,074,100 | — | — |
| 2009-02-27 | $91.08 | $98.67 | 26,041,700 | — | — |
| 2009-02-26 | $92.15 | $99.83 | 27,516,400 | — | — |
| 2009-02-25 | $89.92 | $97.42 | 36,249,600 | — | — |
| 2009-02-24 | $92.98 | $100.73 | 33,115,800 | — | — |
| 2009-02-23 | $80.07 | $86.74 | 22,298,600 | — | — |
| 2009-02-20 | $84.59 | $91.64 | 36,146,100 | — | — |
| 2009-02-19 | $86.01 | $92.67 | 24,476,100 | — | — |
| 2009-02-18 | $84.50 | $91.05 | 32,610,600 | — | — |
| 2009-02-17 | $85.71 | $92.35 | 31,078,100 | — | — |
| 2009-02-13 | $96.45 | $103.92 | 22,975,200 | — | — |
| 2009-02-12 | $95.58 | $102.99 | 22,915,400 | — | — |
| 2009-02-11 | $94.71 | $102.05 | 19,554,400 | — | — |
| 2009-02-10 | $90.40 | $97.40 | 29,857,200 | — | — |
| 2009-02-09 | $97.89 | $105.47 | 18,736,400 | — | — |
| 2009-02-06 | $96.57 | $104.05 | 26,559,800 | — | — |
| 2009-02-05 | $92.85 | $100.04 | 33,847,500 | — | — |
| 2009-02-04 | $87.97 | $94.79 | 29,780,400 | — | — |
| 2009-02-03 | $82.81 | $89.23 | 19,442,500 | — | — |
| 2009-02-02 | $83.57 | $90.05 | 18,485,500 | — | — |
| 2009-01-30 | $80.73 | $86.99 | 20,344,900 | — | — |
| 2009-01-29 | $82.72 | $89.13 | 21,624,300 | — | — |
| 2009-01-28 | $87.70 | $94.50 | 34,234,400 | — | — |
| 2009-01-27 | $78.26 | $84.32 | 20,655,300 | — | — |
| 2009-01-26 | $74.20 | $79.95 | 18,729,300 | — | — |
| 2009-01-23 | $74.91 | $80.71 | 21,924,100 | — | — |
| 2009-01-22 | $71.03 | $76.53 | 24,608,200 | — | — |
| 2009-01-21 | $69.90 | $75.32 | 38,168,900 | — | — |
| 2009-01-20 | $59.20 | $63.79 | 33,123,100 | — | — |
| 2009-01-16 | $73.05 | $78.71 | 26,049,300 | — | — |
| 2009-01-15 | $73.83 | $79.55 | 25,795,400 | — | — |
| 2009-01-14 | $75.69 | $81.55 | 18,336,700 | — | — |
| 2009-01-13 | $77.92 | $83.96 | 25,861,100 | — | — |
| 2009-01-12 | $77.67 | $83.69 | 15,776,600 | — | — |
| 2009-01-09 | $83.92 | $90.42 | 12,192,900 | — | — |
| 2009-01-08 | $85.41 | $92.03 | 13,448,100 | — | — |
| 2009-01-07 | $84.50 | $91.05 | 12,465,500 | — | — |
| 2009-01-06 | $88.71 | $95.58 | 21,551,800 | — | — |
| 2009-01-05 | $88.78 | $95.66 | 15,996,700 | — | — |
| 2009-01-02 | $86.76 | $93.48 | 14,088,500 | — | — |