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
- 1986-12-12 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 | $340.00 | $340.00 | 9,700 | — | — |
| 2009-12-30 | $340.02 | $340.02 | 9,300 | — | — |
| 2009-12-29 | $342.05 | $342.05 | 6,600 | — | — |
| 2009-12-28 | $343.33 | $343.33 | 15,900 | — | — |
| 2009-12-24 | $343.70 | $343.70 | 8,200 | — | — |
| 2009-12-23 | $339.05 | $339.05 | 13,500 | — | — |
| 2009-12-22 | $338.40 | $338.40 | 14,700 | — | — |
| 2009-12-21 | $335.50 | $335.50 | 18,400 | — | — |
| 2009-12-18 | $333.90 | $333.90 | 16,600 | — | — |
| 2009-12-17 | $339.00 | $339.00 | 43,000 | — | — |
| 2009-12-16 | $332.50 | $332.50 | 30,100 | — | — |
| 2009-12-15 | $334.80 | $334.80 | 23,400 | — | — |
| 2009-12-14 | $338.21 | $338.21 | 21,100 | — | — |
| 2009-12-11 | $338.89 | $338.89 | 15,600 | — | — |
| 2009-12-10 | $338.77 | $338.77 | 10,600 | — | — |
| 2009-12-09 | $338.75 | $338.75 | 11,400 | — | — |
| 2009-12-08 | $342.10 | $342.10 | 20,200 | — | — |
| 2009-12-07 | $341.75 | $341.75 | 24,400 | — | — |
| 2009-12-04 | $343.85 | $343.85 | 36,900 | — | — |
| 2009-12-03 | $341.00 | $341.00 | 30,800 | — | — |
| 2009-12-02 | $341.90 | $341.90 | 17,500 | — | — |
| 2009-12-01 | $341.82 | $341.82 | 24,800 | — | — |
| 2009-11-30 | $339.00 | $339.00 | 36,500 | — | — |
| 2009-11-27 | $333.60 | $333.60 | 25,300 | — | — |
| 2009-11-25 | $335.55 | $335.55 | 29,900 | — | — |
| 2009-11-24 | $328.89 | $328.89 | 27,300 | — | — |
| 2009-11-23 | $329.20 | $329.20 | 24,800 | — | — |
| 2009-11-20 | $326.90 | $326.90 | 13,600 | — | — |
| 2009-11-19 | $326.95 | $326.95 | 23,500 | — | — |
| 2009-11-18 | $326.97 | $326.97 | 26,100 | — | — |
| 2009-11-17 | $326.63 | $326.63 | 24,100 | — | — |
| 2009-11-16 | $330.75 | $330.75 | 26,000 | — | — |
| 2009-11-13 | $325.15 | $325.15 | 21,000 | — | — |
| 2009-11-12 | $325.91 | $325.91 | 21,000 | — | — |
| 2009-11-11 | $330.00 | $330.00 | 14,500 | — | — |
| 2009-11-10 | $327.90 | $327.90 | 25,600 | — | — |
| 2009-11-09 | $329.93 | $329.93 | 54,600 | — | — |
| 2009-11-06 | $327.41 | $327.41 | 46,100 | — | — |
| 2009-11-05 | $330.52 | $330.52 | 56,100 | — | — |
| 2009-11-04 | $322.00 | $322.00 | 32,000 | — | — |
| 2009-11-03 | $329.45 | $329.45 | 31,200 | — | — |
| 2009-11-02 | $329.64 | $329.64 | 20,500 | — | — |
| 2009-10-30 | $322.70 | $322.70 | 49,900 | — | — |
| 2009-10-29 | $334.38 | $334.38 | 44,700 | — | — |
| 2009-10-28 | $318.05 | $318.05 | 43,500 | — | — |
| 2009-10-27 | $322.50 | $322.50 | 14,500 | — | — |
| 2009-10-26 | $327.63 | $327.63 | 22,900 | — | — |
| 2009-10-23 | $329.05 | $329.05 | 22,200 | — | — |
| 2009-10-22 | $330.70 | $330.70 | 19,000 | — | — |
| 2009-10-21 | $324.88 | $324.88 | 16,400 | — | — |
| 2009-10-20 | $329.41 | $329.41 | 38,100 | — | — |
| 2009-10-19 | $336.05 | $336.05 | 29,400 | — | — |
| 2009-10-16 | $335.94 | $335.94 | 28,700 | — | — |
| 2009-10-15 | $340.00 | $340.00 | 17,600 | — | — |
| 2009-10-14 | $337.55 | $337.55 | 39,100 | — | — |
| 2009-10-13 | $338.87 | $338.87 | 17,600 | — | — |
| 2009-10-12 | $343.75 | $343.75 | 7,700 | — | — |
| 2009-10-09 | $343.65 | $343.65 | 18,100 | — | — |
| 2009-10-08 | $343.77 | $343.77 | 39,100 | — | — |
| 2009-10-07 | $338.90 | $338.90 | 22,800 | — | — |
| 2009-10-06 | $332.80 | $332.80 | 31,700 | — | — |
| 2009-10-05 | $330.03 | $330.03 | 19,400 | — | — |
| 2009-10-02 | $319.85 | $319.85 | 45,000 | — | — |
| 2009-10-01 | $327.98 | $327.98 | 23,000 | — | — |
| 2009-09-30 | $329.82 | $329.82 | 24,100 | — | — |
| 2009-09-29 | $332.75 | $332.75 | 22,100 | — | — |
| 2009-09-28 | $324.86 | $324.86 | 21,800 | — | — |
| 2009-09-25 | $316.75 | $316.75 | 18,400 | — | — |
| 2009-09-24 | $315.95 | $315.95 | 27,300 | — | — |
| 2009-09-23 | $318.35 | $318.35 | 19,200 | — | — |
| 2009-09-22 | $319.94 | $319.94 | 18,200 | — | — |
| 2009-09-21 | $318.80 | $318.80 | 29,500 | — | — |
| 2009-09-18 | $318.00 | $318.00 | 21,500 | — | — |
| 2009-09-17 | $316.52 | $316.52 | 16,600 | — | — |
| 2009-09-16 | $318.56 | $318.56 | 29,200 | — | — |
| 2009-09-15 | $314.41 | $314.41 | 30,800 | — | — |
| 2009-09-14 | $317.00 | $317.00 | 22,800 | — | — |
| 2009-09-11 | $319.90 | $319.90 | 15,900 | — | — |
| 2009-09-10 | $318.68 | $318.68 | 32,300 | — | — |
| 2009-09-09 | $317.72 | $317.72 | 35,300 | — | — |
| 2009-09-08 | $318.85 | $318.85 | 23,400 | — | — |
| 2009-09-04 | $323.25 | $323.25 | 23,600 | — | — |
| 2009-09-03 | $324.00 | $324.00 | 33,100 | — | — |
| 2009-09-02 | $324.00 | $324.00 | 32,800 | — | — |
| 2009-09-01 | $325.75 | $325.75 | 42,600 | — | — |
| 2009-08-31 | $328.86 | $328.86 | 28,800 | — | — |
| 2009-08-28 | $328.30 | $328.30 | 23,100 | — | — |
| 2009-08-27 | $327.51 | $327.51 | 22,000 | — | — |
| 2009-08-26 | $324.90 | $324.90 | 28,900 | — | — |
| 2009-08-25 | $324.81 | $324.81 | 26,300 | — | — |
| 2009-08-24 | $317.78 | $317.78 | 33,800 | — | — |
| 2009-08-21 | $321.74 | $321.74 | 36,100 | — | — |
| 2009-08-20 | $314.45 | $314.45 | 20,300 | — | — |
| 2009-08-19 | $312.82 | $312.82 | 29,300 | — | — |
| 2009-08-18 | $307.44 | $307.44 | 39,200 | — | — |
| 2009-08-17 | $299.59 | $299.59 | 38,800 | — | — |
| 2009-08-14 | $307.30 | $307.30 | 32,400 | — | — |
| 2009-08-13 | $308.50 | $308.50 | 27,100 | — | — |
| 2009-08-12 | $300.00 | $300.00 | 27,800 | — | — |
| 2009-08-11 | $296.85 | $296.85 | 51,800 | — | — |
| 2009-08-10 | $296.76 | $296.76 | 95,000 | — | — |
| 2009-08-07 | $309.46 | $309.46 | 86,400 | — | — |
| 2009-08-06 | $317.13 | $317.13 | 100,600 | — | — |
| 2009-08-05 | $363.00 | $363.00 | 79,600 | — | — |
| 2009-08-04 | $349.20 | $349.20 | 54,000 | — | — |
| 2009-08-03 | $328.15 | $328.15 | 27,900 | — | — |
| 2009-07-31 | $315.57 | $315.57 | 18,500 | — | — |
| 2009-07-30 | $310.00 | $310.00 | 24,400 | — | — |
| 2009-07-29 | $306.85 | $306.85 | 22,000 | — | — |
| 2009-07-28 | $305.00 | $305.00 | 21,100 | — | — |
| 2009-07-27 | $307.50 | $307.50 | 19,400 | — | — |
| 2009-07-24 | $302.99 | $302.99 | 22,800 | — | — |
| 2009-07-23 | $300.00 | $300.00 | 40,800 | — | — |
| 2009-07-22 | $296.74 | $296.74 | 24,200 | — | — |
| 2009-07-21 | $292.90 | $292.90 | 18,700 | — | — |
| 2009-07-20 | $292.49 | $292.49 | 17,800 | — | — |
| 2009-07-17 | $294.44 | $294.44 | 31,100 | — | — |
| 2009-07-16 | $296.99 | $296.99 | 26,700 | — | — |
| 2009-07-15 | $298.00 | $298.00 | 66,400 | — | — |
| 2009-07-14 | $293.49 | $293.49 | 47,300 | — | — |
| 2009-07-13 | $296.99 | $296.99 | 55,200 | — | — |
| 2009-07-10 | $278.80 | $278.80 | 22,700 | — | — |
| 2009-07-09 | $281.90 | $281.90 | 15,200 | — | — |
| 2009-07-08 | $282.36 | $282.36 | 60,900 | — | — |
| 2009-07-07 | $281.91 | $281.91 | 43,300 | — | — |
| 2009-07-06 | $280.00 | $280.00 | 43,600 | — | — |
| 2009-07-02 | $271.35 | $271.35 | 40,500 | — | — |
| 2009-07-01 | $280.75 | $280.75 | 15,500 | — | — |
| 2009-06-30 | $281.70 | $281.70 | 41,000 | — | — |
| 2009-06-29 | $277.90 | $277.90 | 33,500 | — | — |
| 2009-06-26 | $274.23 | $274.23 | 44,000 | — | — |
| 2009-06-25 | $267.09 | $267.09 | 34,700 | — | — |
| 2009-06-24 | $266.21 | $266.21 | 27,400 | — | — |
| 2009-06-23 | $264.38 | $264.38 | 32,300 | — | — |
| 2009-06-22 | $264.18 | $264.18 | 50,200 | — | — |
| 2009-06-19 | $270.15 | $270.15 | 29,600 | — | — |
| 2009-06-18 | $267.57 | $267.57 | 33,400 | — | — |
| 2009-06-17 | $264.07 | $264.07 | 30,200 | — | — |
| 2009-06-16 | $265.05 | $265.05 | 24,900 | — | — |
| 2009-06-15 | $270.01 | $270.01 | 28,700 | — | — |
| 2009-06-12 | $274.70 | $274.70 | 20,300 | — | — |
| 2009-06-11 | $274.45 | $274.45 | 29,700 | — | — |
| 2009-06-10 | $272.40 | $272.40 | 36,200 | — | — |
| 2009-06-09 | $280.20 | $280.20 | 32,700 | — | — |
| 2009-06-08 | $284.69 | $284.69 | 27,700 | — | — |
| 2009-06-05 | $287.23 | $287.23 | 30,200 | — | — |
| 2009-06-04 | $285.68 | $285.68 | 52,000 | — | — |
| 2009-06-03 | $278.39 | $278.39 | 54,100 | — | — |
| 2009-06-02 | $285.95 | $285.95 | 57,900 | — | — |
| 2009-06-01 | $283.99 | $283.99 | 109,200 | — | — |
| 2009-05-29 | $285.00 | $285.00 | 64,800 | — | — |
| 2009-05-28 | $281.90 | $281.90 | 54,800 | — | — |
| 2009-05-27 | $280.04 | $280.04 | 83,300 | — | — |
| 2009-05-26 | $284.16 | $284.16 | 54,400 | — | — |
| 2009-05-22 | $278.50 | $278.50 | 33,900 | — | — |
| 2009-05-21 | $274.45 | $274.45 | 43,400 | — | — |
| 2009-05-20 | $274.10 | $274.10 | 51,800 | — | — |
| 2009-05-19 | $277.15 | $277.15 | 51,700 | — | — |
| 2009-05-18 | $285.80 | $285.80 | 95,000 | — | — |
| 2009-05-15 | $280.96 | $280.96 | 44,500 | — | — |
| 2009-05-14 | $286.99 | $286.99 | 55,200 | — | — |
| 2009-05-13 | $282.50 | $282.50 | 101,400 | — | — |
| 2009-05-12 | $288.35 | $288.35 | 97,700 | — | — |
| 2009-05-11 | $283.00 | $283.00 | 75,700 | — | — |
| 2009-05-08 | $288.48 | $288.48 | 95,600 | — | — |
| 2009-05-07 | $276.02 | $276.02 | 77,200 | — | — |
| 2009-05-06 | $295.20 | $295.20 | 83,600 | — | — |
| 2009-05-05 | $276.83 | $276.83 | 76,600 | — | — |
| 2009-05-04 | $278.05 | $278.05 | 126,600 | — | — |
| 2009-05-01 | $278.05 | $278.05 | 41,400 | — | — |
| 2009-04-30 | $287.00 | $287.00 | 66,100 | — | — |
| 2009-04-29 | $294.89 | $294.89 | 51,900 | — | — |
| 2009-04-28 | $287.02 | $287.02 | 52,200 | — | — |
| 2009-04-27 | $278.42 | $278.42 | 50,600 | — | — |
| 2009-04-24 | $289.75 | $289.75 | 93,500 | — | — |
| 2009-04-23 | $286.99 | $286.99 | 81,000 | — | — |
| 2009-04-22 | $279.81 | $279.81 | 122,500 | — | — |
| 2009-04-21 | $287.80 | $287.80 | 113,500 | — | — |
| 2009-04-20 | $264.00 | $264.00 | 88,800 | — | — |
| 2009-04-17 | $286.60 | $286.60 | 63,300 | — | — |
| 2009-04-16 | $295.55 | $295.55 | 64,700 | — | — |
| 2009-04-15 | $297.79 | $297.79 | 62,300 | — | — |
| 2009-04-14 | $280.05 | $280.05 | 78,200 | — | — |
| 2009-04-13 | $302.00 | $302.00 | 70,800 | — | — |
| 2009-04-09 | $316.00 | $316.00 | 95,100 | — | — |
| 2009-04-08 | $291.90 | $291.90 | 37,600 | — | — |
| 2009-04-07 | $281.00 | $281.00 | 37,800 | — | — |
| 2009-04-06 | $287.60 | $287.60 | 32,000 | — | — |
| 2009-04-03 | $295.85 | $295.85 | 46,300 | — | — |
| 2009-04-02 | $290.80 | $290.80 | 87,800 | — | — |
| 2009-04-01 | $287.86 | $287.86 | 53,000 | — | — |
| 2009-03-31 | $283.88 | $283.88 | 71,400 | — | — |
| 2009-03-30 | $276.78 | $276.78 | 87,300 | — | — |
| 2009-03-27 | $283.57 | $283.57 | 59,300 | — | — |
| 2009-03-26 | $292.99 | $292.99 | 116,200 | — | — |
| 2009-03-25 | $287.50 | $287.50 | 112,600 | — | — |
| 2009-03-24 | $261.10 | $261.10 | 141,000 | — | — |
| 2009-03-23 | $271.25 | $271.25 | 141,100 | — | — |
| 2009-03-20 | $242.30 | $242.30 | 72,400 | — | — |
| 2009-03-19 | $234.05 | $234.05 | 64,300 | — | — |
| 2009-03-18 | $248.45 | $248.45 | 118,100 | — | — |
| 2009-03-17 | $246.78 | $246.78 | 61,500 | — | — |
| 2009-03-16 | $236.88 | $236.88 | 77,200 | — | — |
| 2009-03-13 | $238.47 | $238.47 | 58,600 | — | — |
| 2009-03-12 | $234.00 | $234.00 | 86,400 | — | — |
| 2009-03-11 | $223.70 | $223.70 | 93,000 | — | — |
| 2009-03-10 | $235.15 | $235.15 | 114,200 | — | — |
| 2009-03-09 | $211.00 | $211.00 | 89,900 | — | — |
| 2009-03-06 | $225.21 | $225.21 | 90,900 | — | — |
| 2009-03-05 | $227.85 | $227.85 | 115,600 | — | — |
| 2009-03-04 | $251.59 | $251.59 | 49,000 | — | — |
| 2009-03-03 | $247.56 | $247.56 | 70,100 | — | — |
| 2009-03-02 | $254.30 | $254.30 | 59,700 | — | — |
| 2009-02-27 | $265.81 | $265.81 | 43,000 | — | — |
| 2009-02-26 | $279.08 | $279.08 | 68,900 | — | — |
| 2009-02-25 | $285.01 | $285.01 | 67,500 | — | — |
| 2009-02-24 | $284.71 | $284.71 | 94,300 | — | — |
| 2009-02-23 | $271.26 | $271.26 | 75,100 | — | — |
| 2009-02-20 | $287.28 | $287.28 | 46,200 | — | — |
| 2009-02-19 | $286.82 | $286.82 | 55,400 | — | — |
| 2009-02-18 | $295.06 | $295.06 | 44,500 | — | — |
| 2009-02-17 | $294.02 | $294.02 | 55,500 | — | — |
| 2009-02-13 | $308.94 | $308.94 | 76,600 | — | — |
| 2009-02-12 | $316.02 | $316.02 | 67,800 | — | — |
| 2009-02-11 | $310.49 | $310.49 | 49,300 | — | — |
| 2009-02-10 | $294.05 | $294.05 | 71,500 | — | — |
| 2009-02-09 | $305.00 | $305.00 | 35,600 | — | — |
| 2009-02-06 | $303.33 | $303.33 | 89,600 | — | — |
| 2009-02-05 | $295.99 | $295.99 | 52,400 | — | — |
| 2009-02-04 | $290.39 | $290.39 | 71,300 | — | — |
| 2009-02-03 | $296.50 | $296.50 | 128,300 | — | — |
| 2009-02-02 | $282.00 | $282.00 | 45,800 | — | — |
| 2009-01-30 | $270.03 | $270.03 | 47,800 | — | — |
| 2009-01-29 | $283.75 | $283.75 | 59,500 | — | — |
| 2009-01-28 | $307.60 | $307.60 | 64,300 | — | — |
| 2009-01-27 | $290.25 | $290.25 | 23,800 | — | — |
| 2009-01-26 | $279.33 | $279.33 | 29,600 | — | — |
| 2009-01-23 | $289.68 | $289.68 | 29,700 | — | — |
| 2009-01-22 | $285.15 | $285.15 | 55,800 | — | — |
| 2009-01-21 | $298.00 | $298.00 | 61,200 | — | — |
| 2009-01-20 | $283.01 | $283.01 | 78,900 | — | — |
| 2009-01-16 | $297.50 | $297.50 | 50,400 | — | — |
| 2009-01-15 | $290.01 | $290.01 | 112,400 | — | — |
| 2009-01-14 | $283.25 | $283.25 | 51,500 | — | — |
| 2009-01-13 | $303.55 | $303.55 | 57,500 | — | — |
| 2009-01-12 | $295.00 | $295.00 | 49,700 | — | — |
| 2009-01-09 | $298.55 | $298.55 | 37,400 | — | — |
| 2009-01-08 | $302.05 | $302.05 | 46,300 | — | — |
| 2009-01-07 | $293.75 | $293.75 | 29,700 | — | — |
| 2009-01-06 | $313.90 | $313.90 | 50,000 | — | — |
| 2009-01-05 | $296.25 | $296.25 | 33,400 | — | — |
| 2009-01-02 | $295.90 | $295.90 | 25,400 | — | — |