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
- 2009-07-01 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 | $227.60 | $245.15 | 4,550 | — | — |
| 2009-12-30 | $227.20 | $244.72 | 4,990 | — | — |
| 2009-12-29 | $227.90 | $245.47 | 13,830 | — | — |
| 2009-12-28 | $237.50 | $244.50 | 15,090 | — | — |
| 2009-12-24 | $237.10 | $244.09 | 6,390 | — | — |
| 2009-12-23 | $239.90 | $246.97 | 10,340 | — | — |
| 2009-12-22 | $239.50 | $246.56 | 20,330 | — | — |
| 2009-12-21 | $235.00 | $241.93 | 12,090 | — | — |
| 2009-12-18 | $232.50 | $239.35 | 24,140 | — | — |
| 2009-12-17 | $227.30 | $234.00 | 28,730 | — | — |
| 2009-12-16 | $225.30 | $231.94 | 4,730 | — | — |
| 2009-12-15 | $221.80 | $228.34 | 4,920 | — | — |
| 2009-12-14 | $229.00 | $235.75 | 1,670 | — | — |
| 2009-12-11 | $224.60 | $231.22 | 3,340 | — | — |
| 2009-12-10 | $221.80 | $228.34 | 2,630 | — | — |
| 2009-12-09 | $225.50 | $232.15 | 6,080 | — | — |
| 2009-12-08 | $222.50 | $229.06 | 1,960 | — | — |
| 2009-12-07 | $221.70 | $228.24 | 2,110 | — | — |
| 2009-12-04 | $218.40 | $224.84 | 4,990 | — | — |
| 2009-12-03 | $217.90 | $224.32 | 2,800 | — | — |
| 2009-12-02 | $217.20 | $223.60 | 4,410 | — | — |
| 2009-12-01 | $213.00 | $219.28 | 6,090 | — | — |
| 2009-11-30 | $212.00 | $218.25 | 13,640 | — | — |
| 2009-11-27 | $217.60 | $224.02 | 3,060 | — | — |
| 2009-11-25 | $219.10 | $225.56 | 2,720 | — | — |
| 2009-11-24 | $219.10 | $225.56 | 6,120 | — | — |
| 2009-11-23 | $218.40 | $224.84 | 4,880 | — | — |
| 2009-11-20 | $218.00 | $224.43 | 5,400 | — | — |
| 2009-11-19 | $219.30 | $225.77 | 4,220 | — | — |
| 2009-11-18 | $218.90 | $225.35 | 3,470 | — | — |
| 2009-11-17 | $219.50 | $225.97 | 3,340 | — | — |
| 2009-11-16 | $219.40 | $225.87 | 7,280 | — | — |
| 2009-11-13 | $215.00 | $221.34 | 5,970 | — | — |
| 2009-11-12 | $214.30 | $220.62 | 4,360 | — | — |
| 2009-11-11 | $214.00 | $220.31 | 12,100 | — | — |
| 2009-11-10 | $213.80 | $220.10 | 4,880 | — | — |
| 2009-11-09 | $213.60 | $219.90 | 12,030 | — | — |
| 2009-11-06 | $206.40 | $212.49 | 7,520 | — | — |
| 2009-11-05 | $205.20 | $211.25 | 14,250 | — | — |
| 2009-11-04 | $195.20 | $200.96 | 6,430 | — | — |
| 2009-11-03 | $195.30 | $201.06 | 8,860 | — | — |
| 2009-11-02 | $197.90 | $203.73 | 11,650 | — | — |
| 2009-10-30 | $199.40 | $205.28 | 10,260 | — | — |
| 2009-10-29 | $201.50 | $207.44 | 6,570 | — | — |
| 2009-10-28 | $200.00 | $205.90 | 9,070 | — | — |
| 2009-10-27 | $202.50 | $208.47 | 4,580 | — | — |
| 2009-10-26 | $204.50 | $210.53 | 5,140 | — | — |
| 2009-10-23 | $203.50 | $209.50 | 4,080 | — | — |
| 2009-10-22 | $207.00 | $213.10 | 5,870 | — | — |
| 2009-10-21 | $207.30 | $213.41 | 11,200 | — | — |
| 2009-10-20 | $213.00 | $213.00 | 8,740 | — | — |
| 2009-10-19 | $212.30 | $212.30 | 9,850 | — | — |
| 2009-10-16 | $209.90 | $209.90 | 7,210 | — | — |
| 2009-10-15 | $212.00 | $212.00 | 12,540 | — | — |
| 2009-10-14 | $210.80 | $210.80 | 18,300 | — | — |
| 2009-10-13 | $210.00 | $210.00 | 6,000 | — | — |
| 2009-10-12 | $208.70 | $208.70 | 5,560 | — | — |
| 2009-10-09 | $212.50 | $212.50 | 3,520 | — | — |
| 2009-10-08 | $212.90 | $212.90 | 5,140 | — | — |
| 2009-10-07 | $213.60 | $213.60 | 6,460 | — | — |
| 2009-10-06 | $214.10 | $214.10 | 6,070 | — | — |
| 2009-10-05 | $212.70 | $212.70 | 8,200 | — | — |
| 2009-10-02 | $213.40 | $213.40 | 2,800 | — | — |
| 2009-10-01 | $217.70 | $217.70 | 9,170 | — | — |
| 2009-09-30 | $218.50 | $218.50 | 63,340 | — | — |
| 2009-09-29 | $219.60 | $219.60 | 18,100 | — | — |
| 2009-09-28 | $213.90 | $213.90 | 6,710 | — | — |
| 2009-09-25 | $214.20 | $214.20 | 2,710 | — | — |
| 2009-09-24 | $216.00 | $216.00 | 10,430 | — | — |
| 2009-09-23 | $219.30 | $219.30 | 12,240 | — | — |
| 2009-09-22 | $219.50 | $219.50 | 19,950 | — | — |
| 2009-09-21 | $219.10 | $219.10 | 6,210 | — | — |
| 2009-09-18 | $220.30 | $220.30 | 11,130 | — | — |
| 2009-09-17 | $215.80 | $215.80 | 14,270 | — | — |
| 2009-09-16 | $219.50 | $219.50 | 7,890 | — | — |
| 2009-09-15 | $215.00 | $215.00 | 12,350 | — | — |
| 2009-09-14 | $217.00 | $217.00 | 11,540 | — | — |
| 2009-09-11 | $210.80 | $210.80 | 28,440 | — | — |
| 2009-09-10 | $204.00 | $204.00 | 6,700 | — | — |
| 2009-09-09 | $202.70 | $202.70 | 17,280 | — | — |
| 2009-09-08 | $207.50 | $207.50 | 15,430 | — | — |
| 2009-09-04 | $209.60 | $209.60 | 11,680 | — | — |
| 2009-09-03 | $201.60 | $201.60 | 8,190 | — | — |
| 2009-09-02 | $201.60 | $201.60 | 4,790 | — | — |
| 2009-09-01 | $201.00 | $201.00 | 8,570 | — | — |
| 2009-08-31 | $201.10 | $201.10 | 2,920 | — | — |
| 2009-08-28 | $201.00 | $201.00 | 6,380 | — | — |
| 2009-08-27 | $201.20 | $201.20 | 6,820 | — | — |
| 2009-08-26 | $201.40 | $201.40 | 17,570 | — | — |
| 2009-08-25 | $200.30 | $200.30 | 13,800 | — | — |
| 2009-08-24 | $201.00 | $201.00 | 14,420 | — | — |
| 2009-08-21 | $201.00 | $201.00 | 9,660 | — | — |
| 2009-08-20 | $201.60 | $201.60 | 16,430 | — | — |
| 2009-08-19 | $199.90 | $199.90 | 8,630 | — | — |
| 2009-08-18 | $200.00 | $200.00 | 12,850 | — | — |
| 2009-08-17 | $199.30 | $199.30 | 5,610 | — | — |
| 2009-08-14 | $200.50 | $200.50 | 5,790 | — | — |
| 2009-08-13 | $199.70 | $199.70 | 6,760 | — | — |
| 2009-08-12 | $199.60 | $199.60 | 2,960 | — | — |
| 2009-08-11 | $200.20 | $200.20 | 7,250 | — | — |
| 2009-08-10 | $200.50 | $200.50 | 5,670 | — | — |
| 2009-08-07 | $201.30 | $201.30 | 10,430 | — | — |
| 2009-08-06 | $199.50 | $199.50 | 7,980 | — | — |
| 2009-08-05 | $199.50 | $199.50 | 25,890 | — | — |
| 2009-08-04 | $199.50 | $199.50 | 6,380 | — | — |
| 2009-08-03 | $200.10 | $200.10 | 5,800 | — | — |
| 2009-07-31 | $200.00 | $200.00 | 8,990 | — | — |
| 2009-07-30 | $200.00 | $200.00 | 5,570 | — | — |
| 2009-07-29 | $200.50 | $200.50 | 5,750 | — | — |
| 2009-07-28 | $200.00 | $200.00 | 5,980 | — | — |
| 2009-07-27 | $200.50 | $200.50 | 40,790 | — | — |
| 2009-07-24 | $197.60 | $197.60 | 14,040 | — | — |
| 2009-07-23 | $200.30 | $200.30 | 26,680 | — | — |
| 2009-07-22 | $200.30 | $200.30 | 8,100 | — | — |
| 2009-07-21 | $198.80 | $198.80 | 6,650 | — | — |
| 2009-07-20 | $199.50 | $199.50 | 3,770 | — | — |
| 2009-07-17 | $199.00 | $199.00 | 10,970 | — | — |
| 2009-07-16 | $197.90 | $197.90 | 15,060 | — | — |
| 2009-07-15 | $198.50 | $198.50 | 16,780 | — | — |
| 2009-07-14 | $198.00 | $198.00 | 7,660 | — | — |
| 2009-07-13 | $197.50 | $197.50 | 8,070 | — | — |
| 2009-07-10 | $196.50 | $196.50 | 7,610 | — | — |
| 2009-07-09 | $196.00 | $196.00 | 9,670 | — | — |
| 2009-07-08 | $195.00 | $195.00 | 12,180 | — | — |
| 2009-07-07 | $195.10 | $195.10 | 8,680 | — | — |
| 2009-07-06 | $195.50 | $195.50 | 13,710 | — | — |
| 2009-07-02 | $196.20 | $196.20 | 25,610 | — | — |
| 2009-07-01 | $195.00 | $195.00 | 7,990 | — | — |