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
- 2008-04-22 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 | $291.70 | $291.70 | 56,690 | — | — |
| 2009-12-30 | $293.20 | $293.20 | 67,380 | — | — |
| 2009-12-29 | $294.30 | $294.30 | 143,160 | — | — |
| 2009-12-28 | $300.30 | $300.30 | 98,100 | — | — |
| 2009-12-24 | $301.50 | $301.50 | 88,990 | — | — |
| 2009-12-23 | $294.10 | $294.10 | 192,090 | — | — |
| 2009-12-22 | $286.90 | $286.90 | 186,940 | — | — |
| 2009-12-21 | $279.30 | $279.30 | 110,940 | — | — |
| 2009-12-18 | $275.40 | $275.40 | 166,940 | — | — |
| 2009-12-17 | $281.00 | $281.00 | 190,750 | — | — |
| 2009-12-16 | $299.00 | $299.00 | 89,950 | — | — |
| 2009-12-15 | $296.00 | $296.00 | 223,790 | — | — |
| 2009-12-14 | $292.40 | $292.40 | 162,990 | — | — |
| 2009-12-11 | $303.90 | $303.90 | 80,390 | — | — |
| 2009-12-10 | $306.30 | $306.30 | 71,130 | — | — |
| 2009-12-09 | $306.90 | $306.90 | 71,690 | — | — |
| 2009-12-08 | $302.60 | $302.60 | 107,960 | — | — |
| 2009-12-07 | $309.30 | $309.30 | 152,180 | — | — |
| 2009-12-04 | $310.10 | $310.10 | 155,420 | — | — |
| 2009-12-03 | $313.20 | $313.20 | 135,960 | — | — |
| 2009-12-02 | $322.80 | $322.80 | 281,190 | — | — |
| 2009-12-01 | $312.50 | $312.50 | 204,510 | — | — |
| 2009-11-30 | $304.40 | $304.40 | 158,620 | — | — |
| 2009-11-27 | $309.80 | $309.80 | 75,740 | — | — |
| 2009-11-25 | $316.20 | $316.20 | 116,560 | — | — |
| 2009-11-24 | $307.50 | $307.50 | 175,200 | — | — |
| 2009-11-23 | $300.20 | $300.20 | 194,260 | — | — |
| 2009-11-20 | $298.30 | $298.30 | 351,090 | — | — |
| 2009-11-19 | $290.40 | $290.40 | 239,530 | — | — |
| 2009-11-18 | $289.50 | $289.50 | 306,840 | — | — |
| 2009-11-17 | $280.20 | $280.20 | 317,110 | — | — |
| 2009-11-16 | $260.60 | $260.60 | 117,000 | — | — |
| 2009-11-13 | $260.00 | $260.00 | 129,700 | — | — |
| 2009-11-12 | $267.90 | $267.90 | 221,430 | — | — |
| 2009-11-11 | $260.20 | $260.20 | 141,180 | — | — |
| 2009-11-10 | $255.80 | $255.80 | 128,360 | — | — |
| 2009-11-09 | $259.10 | $259.10 | 237,020 | — | — |
| 2009-11-06 | $271.50 | $271.50 | 126,830 | — | — |
| 2009-11-05 | $273.50 | $273.50 | 99,280 | — | — |
| 2009-11-04 | $266.50 | $266.50 | 110,960 | — | — |
| 2009-11-03 | $264.80 | $264.80 | 105,440 | — | — |
| 2009-11-02 | $260.40 | $260.40 | 111,910 | — | — |
| 2009-10-30 | $257.60 | $257.60 | 131,360 | — | — |
| 2009-10-29 | $264.00 | $264.00 | 123,200 | — | — |
| 2009-10-28 | $259.90 | $259.90 | 174,720 | — | — |
| 2009-10-27 | $271.90 | $271.90 | 127,200 | — | — |
| 2009-10-26 | $277.30 | $277.30 | 134,710 | — | — |
| 2009-10-23 | $286.80 | $286.80 | 175,870 | — | — |
| 2009-10-22 | $285.60 | $285.60 | 182,410 | — | — |
| 2009-10-21 | $282.70 | $282.70 | 149,780 | — | — |
| 2009-10-20 | $279.10 | $279.10 | 135,040 | — | — |
| 2009-10-19 | $286.40 | $286.40 | 362,650 | — | — |
| 2009-10-16 | $270.50 | $270.50 | 230,350 | — | — |
| 2009-10-15 | $263.90 | $263.90 | 168,900 | — | — |
| 2009-10-14 | $255.30 | $255.30 | 160,440 | — | — |
| 2009-10-13 | $246.90 | $246.90 | 118,210 | — | — |
| 2009-10-12 | $248.00 | $248.00 | 129,690 | — | — |
| 2009-10-09 | $249.50 | $249.50 | 172,820 | — | — |
| 2009-10-08 | $247.70 | $247.70 | 234,340 | — | — |
| 2009-10-07 | $232.70 | $232.70 | 115,810 | — | — |
| 2009-10-06 | $227.70 | $227.70 | 125,810 | — | — |
| 2009-10-05 | $220.80 | $220.80 | 90,930 | — | — |
| 2009-10-02 | $219.00 | $219.00 | 100,640 | — | — |
| 2009-10-01 | $222.20 | $222.20 | 145,220 | — | — |
| 2009-09-30 | $235.90 | $235.90 | 105,450 | — | — |
| 2009-09-29 | $235.20 | $235.20 | 59,690 | — | — |
| 2009-09-28 | $237.30 | $237.30 | 75,490 | — | — |
| 2009-09-25 | $229.70 | $229.70 | 84,780 | — | — |
| 2009-09-24 | $234.20 | $234.20 | 96,510 | — | — |
| 2009-09-23 | $237.80 | $237.80 | 122,680 | — | — |
| 2009-09-22 | $245.00 | $245.00 | 133,960 | — | — |
| 2009-09-21 | $241.10 | $241.10 | 245,620 | — | — |
| 2009-09-18 | $257.80 | $257.80 | 193,040 | — | — |
| 2009-09-17 | $251.90 | $251.90 | 267,220 | — | — |
| 2009-09-16 | $242.90 | $242.90 | 105,160 | — | — |
| 2009-09-15 | $240.60 | $240.60 | 202,570 | — | — |
| 2009-09-14 | $233.50 | $233.50 | 133,400 | — | — |
| 2009-09-11 | $238.00 | $238.00 | 159,090 | — | — |
| 2009-09-10 | $241.50 | $241.50 | 163,600 | — | — |
| 2009-09-09 | $246.50 | $246.50 | 129,540 | — | — |
| 2009-09-08 | $251.00 | $251.00 | 76,730 | — | — |
| 2009-09-04 | $247.10 | $247.10 | 71,440 | — | — |
| 2009-09-03 | $243.80 | $243.80 | 158,100 | — | — |
| 2009-09-02 | $237.80 | $237.80 | 311,910 | — | — |
| 2009-09-01 | $224.80 | $224.80 | 163,870 | — | — |
| 2009-08-31 | $234.90 | $234.90 | 195,930 | — | — |
| 2009-08-28 | $247.00 | $247.00 | 94,900 | — | — |
| 2009-08-27 | $248.70 | $248.70 | 105,620 | — | — |
| 2009-08-26 | $249.60 | $249.60 | 152,580 | — | — |
| 2009-08-25 | $254.60 | $254.60 | 71,790 | — | — |
| 2009-08-24 | $262.70 | $262.70 | 117,850 | — | — |
| 2009-08-21 | $258.80 | $258.80 | 99,960 | — | — |
| 2009-08-20 | $254.90 | $254.90 | 56,790 | — | — |
| 2009-08-19 | $252.10 | $252.10 | 76,200 | — | — |
| 2009-08-18 | $250.90 | $250.90 | 66,170 | — | — |
| 2009-08-17 | $245.70 | $245.70 | 88,390 | — | — |
| 2009-08-14 | $263.20 | $263.20 | 37,100 | — | — |
| 2009-08-13 | $266.80 | $266.80 | 57,390 | — | — |
| 2009-08-12 | $262.20 | $262.20 | 74,410 | — | — |
| 2009-08-11 | $259.80 | $259.80 | 87,590 | — | — |
| 2009-08-10 | $264.60 | $264.60 | 121,060 | — | — |
| 2009-08-07 | $259.70 | $259.70 | 193,870 | — | — |
| 2009-08-06 | $262.00 | $262.00 | 113,880 | — | — |
| 2009-08-05 | $261.60 | $261.60 | 193,500 | — | — |
| 2009-08-04 | $254.00 | $254.00 | 177,600 | — | — |
| 2009-08-03 | $258.70 | $258.70 | 174,110 | — | — |
| 2009-07-31 | $252.60 | $252.60 | 180,290 | — | — |
| 2009-07-30 | $261.10 | $261.10 | 156,800 | — | — |
| 2009-07-29 | $258.90 | $258.90 | 100,430 | — | — |
| 2009-07-28 | $269.60 | $269.60 | 121,370 | — | — |
| 2009-07-27 | $277.10 | $277.10 | 154,040 | — | — |
| 2009-07-24 | $269.80 | $269.80 | 166,790 | — | — |
| 2009-07-23 | $260.20 | $260.20 | 385,880 | — | — |
| 2009-07-22 | $235.10 | $235.10 | 132,260 | — | — |
| 2009-07-21 | $240.40 | $240.40 | 206,820 | — | — |
| 2009-07-20 | $248.40 | $248.40 | 158,420 | — | — |
| 2009-07-17 | $248.20 | $248.20 | 302,850 | — | — |
| 2009-07-16 | $259.80 | $259.80 | 262,570 | — | — |
| 2009-07-15 | $241.80 | $241.80 | 203,970 | — | — |
| 2009-07-14 | $233.50 | $233.50 | 260,290 | — | — |
| 2009-07-13 | $229.80 | $229.80 | 553,870 | — | — |
| 2009-07-10 | $234.80 | $234.80 | 445,110 | — | — |
| 2009-07-09 | $255.30 | $255.30 | 112,100 | — | — |
| 2009-07-08 | $247.30 | $247.30 | 139,010 | — | — |
| 2009-07-07 | $251.20 | $251.20 | 118,050 | — | — |
| 2009-07-06 | $264.00 | $264.00 | 188,320 | — | — |
| 2009-07-02 | $276.30 | $276.30 | 226,840 | — | — |
| 2009-07-01 | $271.90 | $271.90 | 130,940 | — | — |
| 2009-06-30 | $280.80 | $280.80 | 174,280 | — | — |
| 2009-06-29 | $286.80 | $286.80 | 110,230 | — | — |
| 2009-06-26 | $278.60 | $278.60 | 230,410 | — | — |
| 2009-06-25 | $273.20 | $273.20 | 97,490 | — | — |
| 2009-06-24 | $266.20 | $266.20 | 148,130 | — | — |
| 2009-06-23 | $262.90 | $262.90 | 165,060 | — | — |
| 2009-06-22 | $246.40 | $246.40 | 241,230 | — | — |
| 2009-06-19 | $270.50 | $270.50 | 129,900 | — | — |
| 2009-06-18 | $268.10 | $268.10 | 146,670 | — | — |
| 2009-06-17 | $263.30 | $263.30 | 411,040 | — | — |
| 2009-06-16 | $289.50 | $289.50 | 124,740 | — | — |
| 2009-06-15 | $305.90 | $305.90 | 95,700 | — | — |
| 2009-06-12 | $322.60 | $322.60 | 129,800 | — | — |
| 2009-06-11 | $329.30 | $329.30 | 84,380 | — | — |
| 2009-06-10 | $318.80 | $318.80 | 110,150 | — | — |
| 2009-06-09 | $323.70 | $323.70 | 111,610 | — | — |
| 2009-06-08 | $319.00 | $319.00 | 99,930 | — | — |
| 2009-06-05 | $329.50 | $329.50 | 129,120 | — | — |
| 2009-06-04 | $332.50 | $332.50 | 121,420 | — | — |
| 2009-06-03 | $312.00 | $312.00 | 137,330 | — | — |
| 2009-06-02 | $326.40 | $326.40 | 133,150 | — | — |
| 2009-06-01 | $336.50 | $336.50 | 191,430 | — | — |
| 2009-05-29 | $326.00 | $326.00 | 192,280 | — | — |
| 2009-05-28 | $329.10 | $329.10 | 119,720 | — | — |
| 2009-05-27 | $319.00 | $319.00 | 212,380 | — | — |
| 2009-05-26 | $334.10 | $334.10 | 160,890 | — | — |
| 2009-05-22 | $319.80 | $319.80 | 177,070 | — | — |
| 2009-05-21 | $308.60 | $308.60 | 356,030 | — | — |
| 2009-05-20 | $333.20 | $333.20 | 464,610 | — | — |
| 2009-05-19 | $324.00 | $324.00 | 359,750 | — | — |
| 2009-05-18 | $307.20 | $307.20 | 249,020 | — | — |
| 2009-05-15 | $284.90 | $284.90 | 381,550 | — | — |
| 2009-05-14 | $284.20 | $284.20 | 260,570 | — | — |
| 2009-05-13 | $258.40 | $258.40 | 176,710 | — | — |
| 2009-05-12 | $266.00 | $266.00 | 196,190 | — | — |
| 2009-05-11 | $265.30 | $265.30 | 153,120 | — | — |
| 2009-05-08 | $279.50 | $279.50 | 231,850 | — | — |
| 2009-05-07 | $261.40 | $261.40 | 181,370 | — | — |
| 2009-05-06 | $268.10 | $268.10 | 187,820 | — | — |
| 2009-05-05 | $277.50 | $277.50 | 176,170 | — | — |
| 2009-05-04 | $272.50 | $272.50 | 215,040 | — | — |
| 2009-05-01 | $261.50 | $261.50 | 141,280 | — | — |
| 2009-04-30 | $246.90 | $246.90 | 184,110 | — | — |
| 2009-04-29 | $244.20 | $244.20 | 139,510 | — | — |
| 2009-04-28 | $230.20 | $230.20 | 151,080 | — | — |
| 2009-04-27 | $242.10 | $242.10 | 499,700 | — | — |
| 2009-04-24 | $210.60 | $210.60 | 98,730 | — | — |
| 2009-04-23 | $194.90 | $194.90 | 145,170 | — | — |
| 2009-04-22 | $196.50 | $196.50 | 161,150 | — | — |
| 2009-04-21 | $212.00 | $212.00 | 94,990 | — | — |
| 2009-04-20 | $201.90 | $201.90 | 78,300 | — | — |
| 2009-04-17 | $219.40 | $219.40 | 114,650 | — | — |
| 2009-04-16 | $224.10 | $224.10 | 89,420 | — | — |
| 2009-04-15 | $222.90 | $222.90 | 117,450 | — | — |
| 2009-04-14 | $220.30 | $220.30 | 125,570 | — | — |
| 2009-04-13 | $211.60 | $211.60 | 98,190 | — | — |
| 2009-04-09 | $212.00 | $212.00 | 119,240 | — | — |
| 2009-04-08 | $207.80 | $207.80 | 166,530 | — | — |
| 2009-04-07 | $193.60 | $193.60 | 116,510 | — | — |
| 2009-04-06 | $203.50 | $203.50 | 85,490 | — | — |
| 2009-04-03 | $207.20 | $207.20 | 115,240 | — | — |
| 2009-04-02 | $200.50 | $200.50 | 138,340 | — | — |
| 2009-04-01 | $191.40 | $191.40 | 101,520 | — | — |
| 2009-03-31 | $184.50 | $184.50 | 128,280 | — | — |
| 2009-03-30 | $178.20 | $178.20 | 147,860 | — | — |
| 2009-03-27 | $205.40 | $205.40 | 172,390 | — | — |
| 2009-03-26 | $203.10 | $203.10 | 110,020 | — | — |
| 2009-03-25 | $193.10 | $193.10 | 119,450 | — | — |
| 2009-03-24 | $188.30 | $188.30 | 118,910 | — | — |
| 2009-03-23 | $185.50 | $185.50 | 133,180 | — | — |
| 2009-03-20 | $165.80 | $165.80 | 157,790 | — | — |
| 2009-03-19 | $172.80 | $172.80 | 186,460 | — | — |
| 2009-03-18 | $159.00 | $159.00 | 173,160 | — | — |
| 2009-03-17 | $157.30 | $157.30 | 117,790 | — | — |
| 2009-03-16 | $159.10 | $159.10 | 110,680 | — | — |
| 2009-03-13 | $158.50 | $158.50 | 109,550 | — | — |
| 2009-03-12 | $156.60 | $156.60 | 283,950 | — | — |
| 2009-03-11 | $167.60 | $167.60 | 293,620 | — | — |
| 2009-03-10 | $169.30 | $169.30 | 202,330 | — | — |
| 2009-03-09 | $154.40 | $154.40 | 206,330 | — | — |
| 2009-03-06 | $144.90 | $144.90 | 470,890 | — | — |
| 2009-03-05 | $170.40 | $170.40 | 206,440 | — | — |
| 2009-03-04 | $177.30 | $177.30 | 565,010 | — | — |
| 2009-03-03 | $200.70 | $200.70 | 107,930 | — | — |
| 2009-03-02 | $198.10 | $198.10 | 135,300 | — | — |
| 2009-02-27 | $224.40 | $224.40 | 170,780 | — | — |
| 2009-02-26 | $210.60 | $210.60 | 65,540 | — | — |
| 2009-02-25 | $208.00 | $208.00 | 128,250 | — | — |
| 2009-02-24 | $213.10 | $213.10 | 92,140 | — | — |
| 2009-02-23 | $198.20 | $198.20 | 170,190 | — | — |
| 2009-02-20 | $228.30 | $228.30 | 85,920 | — | — |
| 2009-02-19 | $226.80 | $226.80 | 65,510 | — | — |
| 2009-02-18 | $223.30 | $223.30 | 75,050 | — | — |
| 2009-02-17 | $217.00 | $217.00 | 100,140 | — | — |
| 2009-02-13 | $239.90 | $239.90 | 89,050 | — | — |
| 2009-02-12 | $233.80 | $233.80 | 110,110 | — | — |
| 2009-02-11 | $220.00 | $220.00 | 233,590 | — | — |
| 2009-02-10 | $235.20 | $235.20 | 241,890 | — | — |
| 2009-02-09 | $243.50 | $243.50 | 327,420 | — | — |
| 2009-02-06 | $228.10 | $228.10 | 151,710 | — | — |
| 2009-02-05 | $224.50 | $224.50 | 104,840 | — | — |
| 2009-02-04 | $220.40 | $220.40 | 112,780 | — | — |
| 2009-02-03 | $211.10 | $211.10 | 115,980 | — | — |
| 2009-02-02 | $198.50 | $198.50 | 85,610 | — | — |
| 2009-01-30 | $203.80 | $203.80 | 98,410 | — | — |
| 2009-01-29 | $210.80 | $210.80 | 41,220 | — | — |
| 2009-01-28 | $219.00 | $219.00 | 80,680 | — | — |
| 2009-01-27 | $218.10 | $218.10 | 90,950 | — | — |
| 2009-01-26 | $223.60 | $223.60 | 185,480 | — | — |
| 2009-01-23 | $220.00 | $220.00 | 116,300 | — | — |
| 2009-01-22 | $211.90 | $211.90 | 130,210 | — | — |
| 2009-01-21 | $201.10 | $201.10 | 75,480 | — | — |
| 2009-01-20 | $190.20 | $190.20 | 68,340 | — | — |
| 2009-01-16 | $200.00 | $200.00 | 166,320 | — | — |
| 2009-01-15 | $196.40 | $196.40 | 132,510 | — | — |
| 2009-01-14 | $185.60 | $185.60 | 83,970 | — | — |
| 2009-01-13 | $196.70 | $196.70 | 69,670 | — | — |
| 2009-01-12 | $194.30 | $194.30 | 136,330 | — | — |
| 2009-01-09 | $214.80 | $214.80 | 83,560 | — | — |
| 2009-01-08 | $214.20 | $214.20 | 64,230 | — | — |
| 2009-01-07 | $217.90 | $217.90 | 108,890 | — | — |
| 2009-01-06 | $219.10 | $219.10 | 126,530 | — | — |
| 2009-01-05 | $216.90 | $216.90 | 138,600 | — | — |
| 2009-01-02 | $214.10 | $214.10 | 81,020 | — | — |