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
- 1985-07-22 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 | $710.71 | $922.79 | 16,300 | — | — |
| 2009-12-30 | $712.05 | $924.53 | 10,200 | — | — |
| 2009-12-29 | $707.15 | $918.17 | 14,200 | — | — |
| 2009-12-28 | $711.30 | $923.56 | 26,300 | — | — |
| 2009-12-24 | $731.00 | $949.13 | 7,200 | — | — |
| 2009-12-23 | $719.50 | $934.20 | 26,700 | — | — |
| 2009-12-22 | $725.02 | $941.37 | 35,500 | — | — |
| 2009-12-21 | $703.34 | $913.22 | 25,900 | — | — |
| 2009-12-18 | $685.60 | $890.19 | 88,000 | — | — |
| 2009-12-17 | $692.50 | $899.15 | 29,500 | — | — |
| 2009-12-16 | $700.00 | $908.88 | 70,900 | — | — |
| 2009-12-15 | $670.01 | $869.94 | 38,100 | — | — |
| 2009-12-14 | $659.99 | $856.93 | 11,100 | — | — |
| 2009-12-11 | $654.53 | $849.85 | 20,200 | — | — |
| 2009-12-10 | $643.95 | $836.11 | 18,400 | — | — |
| 2009-12-09 | $639.41 | $830.21 | 42,100 | — | — |
| 2009-12-08 | $654.89 | $850.31 | 32,300 | — | — |
| 2009-12-07 | $667.83 | $867.11 | 18,900 | — | — |
| 2009-12-04 | $672.91 | $873.71 | 18,800 | — | — |
| 2009-12-03 | $669.98 | $869.91 | 31,300 | — | — |
| 2009-12-02 | $685.44 | $889.98 | 38,700 | — | — |
| 2009-12-01 | $679.64 | $882.45 | 34,400 | — | — |
| 2009-11-30 | $673.15 | $874.02 | 28,000 | — | — |
| 2009-11-27 | $682.20 | $885.77 | 9,200 | — | — |
| 2009-11-25 | $684.26 | $888.45 | 24,300 | — | — |
| 2009-11-24 | $675.92 | $877.62 | 24,900 | — | — |
| 2009-11-23 | $679.43 | $882.18 | 21,300 | — | — |
| 2009-11-20 | $670.19 | $870.18 | 29,300 | — | — |
| 2009-11-19 | $657.58 | $853.81 | 22,800 | — | — |
| 2009-11-18 | $669.29 | $869.01 | 62,200 | — | — |
| 2009-11-17 | $679.00 | $881.62 | 23,200 | — | — |
| 2009-11-16 | $684.50 | $888.76 | 23,900 | — | — |
| 2009-11-13 | $681.38 | $884.71 | 26,400 | — | — |
| 2009-11-12 | $688.89 | $894.46 | 35,200 | — | — |
| 2009-11-11 | $705.00 | $915.38 | 40,700 | — | — |
| 2009-11-10 | $682.08 | $885.62 | 25,500 | — | — |
| 2009-11-09 | $685.50 | $890.06 | 30,400 | — | — |
| 2009-11-06 | $673.45 | $874.41 | 30,500 | — | — |
| 2009-11-05 | $677.95 | $880.25 | 36,500 | — | — |
| 2009-11-04 | $671.61 | $872.02 | 33,800 | — | — |
| 2009-11-03 | $668.00 | $867.34 | 34,700 | — | — |
| 2009-11-02 | $673.95 | $875.06 | 34,600 | — | — |
| 2009-10-30 | $662.27 | $859.90 | 29,100 | — | — |
| 2009-10-29 | $681.47 | $884.82 | 24,500 | — | — |
| 2009-10-28 | $661.75 | $859.22 | 47,700 | — | — |
| 2009-10-27 | $695.03 | $902.43 | 27,500 | — | — |
| 2009-10-26 | $703.13 | $912.95 | 34,000 | — | — |
| 2009-10-23 | $719.00 | $933.55 | 27,700 | — | — |
| 2009-10-22 | $728.00 | $945.24 | 77,400 | — | — |
| 2009-10-21 | $703.44 | $913.35 | 112,100 | — | — |
| 2009-10-20 | $668.74 | $868.30 | 30,500 | — | — |
| 2009-10-19 | $668.37 | $867.82 | 61,200 | — | — |
| 2009-10-16 | $683.82 | $887.88 | 53,200 | — | — |
| 2009-10-15 | $662.36 | $860.01 | 46,000 | — | — |
| 2009-10-14 | $677.12 | $879.18 | 23,700 | — | — |
| 2009-10-13 | $664.00 | $862.14 | 24,800 | — | — |
| 2009-10-12 | $656.70 | $852.66 | 10,700 | — | — |
| 2009-10-09 | $664.97 | $863.40 | 38,400 | — | — |
| 2009-10-08 | $663.80 | $861.88 | 74,900 | — | — |
| 2009-10-07 | $624.19 | $810.45 | 37,800 | — | — |
| 2009-10-06 | $633.15 | $822.09 | 22,200 | — | — |
| 2009-10-05 | $628.44 | $815.97 | 37,600 | — | — |
| 2009-10-02 | $607.00 | $788.13 | 34,300 | — | — |
| 2009-10-01 | $618.05 | $802.48 | 48,000 | — | — |
| 2009-09-30 | $637.37 | $827.57 | 32,700 | — | — |
| 2009-09-29 | $645.33 | $837.90 | 35,700 | — | — |
| 2009-09-28 | $648.61 | $842.16 | 17,400 | — | — |
| 2009-09-25 | $642.82 | $834.64 | 25,700 | — | — |
| 2009-09-24 | $652.65 | $847.40 | 38,700 | — | — |
| 2009-09-23 | $648.58 | $842.12 | 45,200 | — | — |
| 2009-09-22 | $664.00 | $862.14 | 39,900 | — | — |
| 2009-09-21 | $670.00 | $869.93 | 24,800 | — | — |
| 2009-09-18 | $670.43 | $870.49 | 59,400 | — | — |
| 2009-09-17 | $668.45 | $867.92 | 38,300 | — | — |
| 2009-09-16 | $673.52 | $874.50 | 42,900 | — | — |
| 2009-09-15 | $659.42 | $856.19 | 27,900 | — | — |
| 2009-09-14 | $644.83 | $837.25 | 40,100 | — | — |
| 2009-09-11 | $655.27 | $850.81 | 65,900 | — | — |
| 2009-09-10 | $669.82 | $869.70 | 30,200 | — | — |
| 2009-09-09 | $658.31 | $854.75 | 41,800 | — | — |
| 2009-09-08 | $662.80 | $860.58 | 31,000 | — | — |
| 2009-09-04 | $659.47 | $856.26 | 23,000 | — | — |
| 2009-09-03 | $654.93 | $850.37 | 44,600 | — | — |
| 2009-09-02 | $638.57 | $829.12 | 65,300 | — | — |
| 2009-09-01 | $660.77 | $857.95 | 78,700 | — | — |
| 2009-08-31 | $675.25 | $876.75 | 58,800 | — | — |
| 2009-08-28 | $688.50 | $893.95 | 82,800 | — | — |
| 2009-08-27 | $690.95 | $897.13 | 90,500 | — | — |
| 2009-08-26 | $693.65 | $900.64 | 93,800 | — | — |
| 2009-08-25 | $683.84 | $887.90 | 83,300 | — | — |
| 2009-08-24 | $668.00 | $867.34 | 116,200 | — | — |
| 2009-08-21 | $672.82 | $873.59 | 72,300 | — | — |
| 2009-08-20 | $643.66 | $835.73 | 50,400 | — | — |
| 2009-08-19 | $638.56 | $829.11 | 86,600 | — | — |
| 2009-08-18 | $636.77 | $826.79 | 82,100 | — | — |
| 2009-08-17 | $610.63 | $792.85 | 57,400 | — | — |
| 2009-08-14 | $618.25 | $802.74 | 48,300 | — | — |
| 2009-08-13 | $611.00 | $793.33 | 70,200 | — | — |
| 2009-08-12 | $623.00 | $808.91 | 82,400 | — | — |
| 2009-08-11 | $603.78 | $783.95 | 37,800 | — | — |
| 2009-08-10 | $603.61 | $783.73 | 54,500 | — | — |
| 2009-08-07 | $616.84 | $800.91 | 93,300 | — | — |
| 2009-08-06 | $596.98 | $775.12 | 60,800 | — | — |
| 2009-08-05 | $607.53 | $788.82 | 118,400 | — | — |
| 2009-08-04 | $610.00 | $792.03 | 64,100 | — | — |
| 2009-08-03 | $599.68 | $778.63 | 73,500 | — | — |
| 2009-07-31 | $601.15 | $780.54 | 74,600 | — | — |
| 2009-07-30 | $604.75 | $785.21 | 47,600 | — | — |
| 2009-07-29 | $610.00 | $792.03 | 66,700 | — | — |
| 2009-07-28 | $609.12 | $790.89 | 87,200 | — | — |
| 2009-07-27 | $621.07 | $806.40 | 166,000 | — | — |
| 2009-07-24 | $602.80 | $782.68 | 120,300 | — | — |
| 2009-07-23 | $593.43 | $770.51 | 124,700 | — | — |
| 2009-07-22 | $584.17 | $758.49 | 105,300 | — | — |
| 2009-07-21 | $554.34 | $719.76 | 47,800 | — | — |
| 2009-07-20 | $554.99 | $720.60 | 92,500 | — | — |
| 2009-07-17 | $556.57 | $722.65 | 44,000 | — | — |
| 2009-07-16 | $547.81 | $711.28 | 46,000 | — | — |
| 2009-07-15 | $536.00 | $695.95 | 49,700 | — | — |
| 2009-07-14 | $519.50 | $674.52 | 55,100 | — | — |
| 2009-07-13 | $512.00 | $664.78 | 79,200 | — | — |
| 2009-07-10 | $502.01 | $651.81 | 120,400 | — | — |
| 2009-07-09 | $496.80 | $645.05 | 79,600 | — | — |
| 2009-07-08 | $478.00 | $620.64 | 170,400 | — | — |
| 2009-07-07 | $490.00 | $636.22 | 53,500 | — | — |
| 2009-07-06 | $488.26 | $633.96 | 80,500 | — | — |
| 2009-07-02 | $502.00 | $651.80 | 44,800 | — | — |
| 2009-07-01 | $502.50 | $652.45 | 43,300 | — | — |
| 2009-06-30 | $502.39 | $652.31 | 88,400 | — | — |
| 2009-06-29 | $497.49 | $645.94 | 79,400 | — | — |
| 2009-06-26 | $499.08 | $648.01 | 104,800 | — | — |
| 2009-06-25 | $509.75 | $661.86 | 57,600 | — | — |
| 2009-06-24 | $493.00 | $640.11 | 69,500 | — | — |
| 2009-06-23 | $492.50 | $639.46 | 66,500 | — | — |
| 2009-06-22 | $501.00 | $650.50 | 44,000 | — | — |
| 2009-06-19 | $498.00 | $646.61 | 79,700 | — | — |
| 2009-06-18 | $493.90 | $641.28 | 97,700 | — | — |
| 2009-06-17 | $515.41 | $669.21 | 105,900 | — | — |
| 2009-06-16 | $502.64 | $652.63 | 51,200 | — | — |
| 2009-06-15 | $508.18 | $659.82 | 115,700 | — | — |
| 2009-06-12 | $504.91 | $655.58 | 61,200 | — | — |
| 2009-06-11 | $504.17 | $654.62 | 100,400 | — | — |
| 2009-06-10 | $505.81 | $656.75 | 59,700 | — | — |
| 2009-06-09 | $510.60 | $662.97 | 108,400 | — | — |
| 2009-06-08 | $491.83 | $638.59 | 85,300 | — | — |
| 2009-06-05 | $486.01 | $631.04 | 107,900 | — | — |
| 2009-06-04 | $498.00 | $646.61 | 120,500 | — | — |
| 2009-06-03 | $495.96 | $643.96 | 70,900 | — | — |
| 2009-06-02 | $514.32 | $667.80 | 81,400 | — | — |
| 2009-06-01 | $500.83 | $650.28 | 75,000 | — | — |
| 2009-05-29 | $494.90 | $642.58 | 91,500 | — | — |
| 2009-05-28 | $480.50 | $623.88 | 96,800 | — | — |
| 2009-05-27 | $479.73 | $622.88 | 89,000 | — | — |
| 2009-05-26 | $492.84 | $639.91 | 50,100 | — | — |
| 2009-05-22 | $484.48 | $629.05 | 51,300 | — | — |
| 2009-05-21 | $492.95 | $640.05 | 50,700 | — | — |
| 2009-05-20 | $498.85 | $647.71 | 97,900 | — | — |
| 2009-05-19 | $505.22 | $655.98 | 92,100 | — | — |
| 2009-05-18 | $499.90 | $649.07 | 73,300 | — | — |
| 2009-05-15 | $481.00 | $624.53 | 69,800 | — | — |
| 2009-05-14 | $479.15 | $622.13 | 86,800 | — | — |
| 2009-05-13 | $467.14 | $606.54 | 80,200 | — | — |
| 2009-05-12 | $483.57 | $627.87 | 54,400 | — | — |
| 2009-05-11 | $491.39 | $638.02 | 42,300 | — | — |
| 2009-05-08 | $503.22 | $653.38 | 97,700 | — | — |
| 2009-05-07 | $489.35 | $635.37 | 69,500 | — | — |
| 2009-05-06 | $511.84 | $664.58 | 94,400 | — | — |
| 2009-05-05 | $522.35 | $678.22 | 84,800 | — | — |
| 2009-05-04 | $530.48 | $688.78 | 124,400 | — | — |
| 2009-05-01 | $485.00 | $629.73 | 91,500 | — | — |
| 2009-04-30 | $505.37 | $656.18 | 89,800 | — | — |
| 2009-04-29 | $518.90 | $673.74 | 67,800 | — | — |
| 2009-04-28 | $512.00 | $664.78 | 96,500 | — | — |
| 2009-04-27 | $518.33 | $673.00 | 103,800 | — | — |
| 2009-04-24 | $518.90 | $673.74 | 136,500 | — | — |
| 2009-04-23 | $500.00 | $649.20 | 111,200 | — | — |
| 2009-04-22 | $504.00 | $654.40 | 135,400 | — | — |
| 2009-04-21 | $495.59 | $643.48 | 138,800 | — | — |
| 2009-04-20 | $456.46 | $592.67 | 77,500 | — | — |
| 2009-04-17 | $500.78 | $650.22 | 100,400 | — | — |
| 2009-04-16 | $483.00 | $627.13 | 142,800 | — | — |
| 2009-04-15 | $451.55 | $586.30 | 90,400 | — | — |
| 2009-04-14 | $440.26 | $571.64 | 45,800 | — | — |
| 2009-04-13 | $452.99 | $588.16 | 61,000 | — | — |
| 2009-04-09 | $464.50 | $603.11 | 47,200 | — | — |
| 2009-04-08 | $432.08 | $561.02 | 94,400 | — | — |
| 2009-04-07 | $438.83 | $569.78 | 60,300 | — | — |
| 2009-04-06 | $457.50 | $594.02 | 85,200 | — | — |
| 2009-04-03 | $474.73 | $616.39 | 71,800 | — | — |
| 2009-04-02 | $463.00 | $601.16 | 98,600 | — | — |
| 2009-04-01 | $431.00 | $559.61 | 167,400 | — | — |
| 2009-03-31 | $427.75 | $555.39 | 146,000 | — | — |
| 2009-03-30 | $438.00 | $568.70 | 105,100 | — | — |
| 2009-03-27 | $470.00 | $610.25 | 121,300 | — | — |
| 2009-03-26 | $473.00 | $614.15 | 209,000 | — | — |
| 2009-03-25 | $418.00 | $542.73 | 153,800 | — | — |
| 2009-03-24 | $422.20 | $548.19 | 84,500 | — | — |
| 2009-03-23 | $433.00 | $562.21 | 141,300 | — | — |
| 2009-03-20 | $376.96 | $489.45 | 76,800 | — | — |
| 2009-03-19 | $396.47 | $514.78 | 125,600 | — | — |
| 2009-03-18 | $421.61 | $547.42 | 119,500 | — | — |
| 2009-03-17 | $391.37 | $508.16 | 72,600 | — | — |
| 2009-03-16 | $370.75 | $481.38 | 46,000 | — | — |
| 2009-03-13 | $382.95 | $497.22 | 134,600 | — | — |
| 2009-03-12 | $386.62 | $501.99 | 117,100 | — | — |
| 2009-03-11 | $356.40 | $462.75 | 104,300 | — | — |
| 2009-03-10 | $363.25 | $471.65 | 156,100 | — | — |
| 2009-03-09 | $322.73 | $419.03 | 77,500 | — | — |
| 2009-03-06 | $320.55 | $416.20 | 118,300 | — | — |
| 2009-03-05 | $329.96 | $428.42 | 118,700 | — | — |
| 2009-03-04 | $324.65 | $421.53 | 114,000 | — | — |
| 2009-03-03 | $319.56 | $414.92 | 97,600 | — | — |
| 2009-03-02 | $326.04 | $423.33 | 87,200 | — | — |
| 2009-02-27 | $332.77 | $432.07 | 105,500 | — | — |
| 2009-02-26 | $336.34 | $436.71 | 95,000 | — | — |
| 2009-02-25 | $346.90 | $450.42 | 145,200 | — | — |
| 2009-02-24 | $365.00 | $473.92 | 118,800 | — | — |
| 2009-02-23 | $338.22 | $439.15 | 87,500 | — | — |
| 2009-02-20 | $347.55 | $451.26 | 142,400 | — | — |
| 2009-02-19 | $334.00 | $433.67 | 140,800 | — | — |
| 2009-02-18 | $356.00 | $462.23 | 177,500 | — | — |
| 2009-02-17 | $375.14 | $487.08 | 52,300 | — | — |
| 2009-02-13 | $388.21 | $504.05 | 119,900 | — | — |
| 2009-02-12 | $379.99 | $493.38 | 196,200 | — | — |
| 2009-02-11 | $379.20 | $492.36 | 93,700 | — | — |
| 2009-02-10 | $385.00 | $499.89 | 133,200 | — | — |
| 2009-02-09 | $411.20 | $533.90 | 111,900 | — | — |
| 2009-02-06 | $414.00 | $537.54 | 234,300 | — | — |
| 2009-02-05 | $397.73 | $516.42 | 104,100 | — | — |
| 2009-02-04 | $399.03 | $518.10 | 106,300 | — | — |
| 2009-02-03 | $404.50 | $525.21 | 167,500 | — | — |
| 2009-02-02 | $400.00 | $519.36 | 113,900 | — | — |
| 2009-01-30 | $426.09 | $553.24 | 63,800 | — | — |
| 2009-01-29 | $431.56 | $560.34 | 105,400 | — | — |
| 2009-01-28 | $456.55 | $592.79 | 84,700 | — | — |
| 2009-01-27 | $437.99 | $568.69 | 38,200 | — | — |
| 2009-01-26 | $446.30 | $579.48 | 83,400 | — | — |
| 2009-01-23 | $440.78 | $572.31 | 104,300 | — | — |
| 2009-01-22 | $433.34 | $562.65 | 62,900 | — | — |
| 2009-01-21 | $426.56 | $553.85 | 69,600 | — | — |
| 2009-01-20 | $414.04 | $537.59 | 51,200 | — | — |
| 2009-01-16 | $453.60 | $588.96 | 45,300 | — | — |
| 2009-01-15 | $439.75 | $570.97 | 48,900 | — | — |
| 2009-01-14 | $441.55 | $573.31 | 46,500 | — | — |
| 2009-01-13 | $461.58 | $599.32 | 46,800 | — | — |
| 2009-01-12 | $455.67 | $591.64 | 58,400 | — | — |
| 2009-01-09 | $484.15 | $628.62 | 54,900 | — | — |
| 2009-01-08 | $496.36 | $644.48 | 146,300 | — | — |
| 2009-01-07 | $484.31 | $628.83 | 88,400 | — | — |
| 2009-01-06 | $493.13 | $640.28 | 80,200 | — | — |
| 2009-01-05 | $478.99 | $621.92 | 80,800 | — | — |
| 2009-01-02 | $450.94 | $585.50 | 78,900 | — | — |