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
- 2002-04-08 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 | $161.95 | $339.29 | 268,640 | — | — |
| 2009-12-30 | $162.30 | $340.03 | 249,100 | — | — |
| 2009-12-29 | $164.00 | $343.59 | 369,200 | — | — |
| 2009-12-28 | $164.60 | $344.85 | 219,720 | — | — |
| 2009-12-24 | $163.85 | $343.27 | 195,760 | — | — |
| 2009-12-23 | $161.25 | $337.83 | 411,760 | — | — |
| 2009-12-22 | $157.50 | $329.97 | 344,140 | — | — |
| 2009-12-21 | $156.35 | $327.56 | 459,840 | — | — |
| 2009-12-18 | $153.70 | $322.01 | 727,380 | — | — |
| 2009-12-17 | $152.70 | $319.91 | 617,200 | — | — |
| 2009-12-16 | $154.25 | $321.07 | 590,000 | — | — |
| 2009-12-15 | $152.15 | $316.70 | 724,140 | — | — |
| 2009-12-14 | $148.35 | $308.79 | 825,960 | — | — |
| 2009-12-11 | $141.30 | $294.11 | 636,800 | — | — |
| 2009-12-10 | $141.00 | $293.49 | 813,860 | — | — |
| 2009-12-09 | $140.45 | $292.34 | 1,074,520 | — | — |
| 2009-12-08 | $255.45 | $284.54 | 503,240 | — | — |
| 2009-12-07 | $260.00 | $289.61 | 449,940 | — | — |
| 2009-12-04 | $261.55 | $291.33 | 669,160 | — | — |
| 2009-12-03 | $260.55 | $290.22 | 747,440 | — | — |
| 2009-12-02 | $268.45 | $299.02 | 750,700 | — | — |
| 2009-12-01 | $275.45 | $306.81 | 578,600 | — | — |
| 2009-11-30 | $269.40 | $300.08 | 570,440 | — | — |
| 2009-11-27 | $267.55 | $298.02 | 275,440 | — | — |
| 2009-11-25 | $274.30 | $305.53 | 543,320 | — | — |
| 2009-11-24 | $265.00 | $295.17 | 607,400 | — | — |
| 2009-11-23 | $264.75 | $294.90 | 477,020 | — | — |
| 2009-11-20 | $264.00 | $294.06 | 456,620 | — | — |
| 2009-11-19 | $266.35 | $296.68 | 498,980 | — | — |
| 2009-11-18 | $274.30 | $305.53 | 561,900 | — | — |
| 2009-11-17 | $276.85 | $308.37 | 659,400 | — | — |
| 2009-11-16 | $275.65 | $307.04 | 664,160 | — | — |
| 2009-11-13 | $277.80 | $309.43 | 606,900 | — | — |
| 2009-11-12 | $280.55 | $312.50 | 696,520 | — | — |
| 2009-11-11 | $290.10 | $323.13 | 584,740 | — | — |
| 2009-11-10 | $293.55 | $326.98 | 464,520 | — | — |
| 2009-11-09 | $297.00 | $330.82 | 349,520 | — | — |
| 2009-11-06 | $283.95 | $316.28 | 527,940 | — | — |
| 2009-11-05 | $288.95 | $321.85 | 338,220 | — | — |
| 2009-11-04 | $285.25 | $317.73 | 559,620 | — | — |
| 2009-11-03 | $282.70 | $314.89 | 623,600 | — | — |
| 2009-11-02 | $278.40 | $310.10 | 607,160 | — | — |
| 2009-10-30 | $276.95 | $308.49 | 877,360 | — | — |
| 2009-10-29 | $288.90 | $321.80 | 463,180 | — | — |
| 2009-10-28 | $277.45 | $309.04 | 697,400 | — | — |
| 2009-10-27 | $292.50 | $325.81 | 639,720 | — | — |
| 2009-10-26 | $293.90 | $327.37 | 558,260 | — | — |
| 2009-10-23 | $300.55 | $334.77 | 482,100 | — | — |
| 2009-10-22 | $308.35 | $343.46 | 473,660 | — | — |
| 2009-10-21 | $306.25 | $341.12 | 705,660 | — | — |
| 2009-10-20 | $307.25 | $342.24 | 492,820 | — | — |
| 2009-10-19 | $312.30 | $347.86 | 465,720 | — | — |
| 2009-10-16 | $312.10 | $347.64 | 411,440 | — | — |
| 2009-10-15 | $313.45 | $349.14 | 676,320 | — | — |
| 2009-10-14 | $314.85 | $350.70 | 560,940 | — | — |
| 2009-10-13 | $308.20 | $343.29 | 503,980 | — | — |
| 2009-10-12 | $304.30 | $338.95 | 207,320 | — | — |
| 2009-10-09 | $301.30 | $335.61 | 498,540 | — | — |
| 2009-10-08 | $299.15 | $333.21 | 575,040 | — | — |
| 2009-10-07 | $286.85 | $319.51 | 417,060 | — | — |
| 2009-10-06 | $289.65 | $322.63 | 395,560 | — | — |
| 2009-10-05 | $282.90 | $315.11 | 442,660 | — | — |
| 2009-10-02 | $275.40 | $306.76 | 530,040 | — | — |
| 2009-10-01 | $277.45 | $309.04 | 514,540 | — | — |
| 2009-09-30 | $288.05 | $320.85 | 503,480 | — | — |
| 2009-09-29 | $288.40 | $321.24 | 463,040 | — | — |
| 2009-09-28 | $282.95 | $315.17 | 392,600 | — | — |
| 2009-09-25 | $278.00 | $309.66 | 394,260 | — | — |
| 2009-09-24 | $280.00 | $311.88 | 661,340 | — | — |
| 2009-09-23 | $289.30 | $322.24 | 521,520 | — | — |
| 2009-09-22 | $291.50 | $324.69 | 505,340 | — | — |
| 2009-09-21 | $286.20 | $318.79 | 575,180 | — | — |
| 2009-09-18 | $289.10 | $322.02 | 563,020 | — | — |
| 2009-09-17 | $294.65 | $328.20 | 750,840 | — | — |
| 2009-09-16 | $299.20 | $333.27 | 604,120 | — | — |
| 2009-09-15 | $296.85 | $330.65 | 646,580 | — | — |
| 2009-09-14 | $292.70 | $326.03 | 664,800 | — | — |
| 2009-09-11 | $294.85 | $328.42 | 1,491,300 | — | — |
| 2009-09-10 | $275.15 | $304.25 | 482,240 | — | — |
| 2009-09-09 | $267.20 | $295.46 | 540,480 | — | — |
| 2009-09-08 | $264.00 | $291.92 | 463,040 | — | — |
| 2009-09-04 | $256.85 | $284.02 | 320,340 | — | — |
| 2009-09-03 | $251.65 | $278.27 | 392,940 | — | — |
| 2009-09-02 | $249.05 | $275.39 | 429,980 | — | — |
| 2009-09-01 | $252.50 | $279.21 | 551,920 | — | — |
| 2009-08-31 | $259.95 | $287.45 | 503,440 | — | — |
| 2009-08-28 | $267.65 | $295.96 | 336,300 | — | — |
| 2009-08-27 | $263.30 | $291.15 | 427,200 | — | — |
| 2009-08-26 | $261.10 | $288.72 | 307,360 | — | — |
| 2009-08-25 | $264.70 | $292.70 | 385,880 | — | — |
| 2009-08-24 | $266.10 | $294.25 | 235,480 | — | — |
| 2009-08-21 | $263.60 | $291.48 | 330,400 | — | — |
| 2009-08-20 | $260.05 | $287.56 | 272,680 | — | — |
| 2009-08-19 | $259.50 | $286.95 | 370,600 | — | — |
| 2009-08-18 | $255.90 | $282.97 | 292,280 | — | — |
| 2009-08-17 | $249.00 | $275.34 | 310,380 | — | — |
| 2009-08-14 | $256.60 | $283.74 | 369,140 | — | — |
| 2009-08-13 | $262.55 | $290.32 | 287,500 | — | — |
| 2009-08-12 | $256.80 | $283.96 | 265,120 | — | — |
| 2009-08-11 | $254.00 | $280.87 | 277,780 | — | — |
| 2009-08-10 | $258.65 | $286.01 | 369,280 | — | — |
| 2009-08-07 | $261.35 | $288.99 | 301,680 | — | — |
| 2009-08-06 | $262.70 | $290.49 | 384,080 | — | — |
| 2009-08-05 | $267.05 | $295.30 | 474,320 | — | — |
| 2009-08-04 | $273.15 | $302.04 | 379,320 | — | — |
| 2009-08-03 | $275.95 | $305.14 | 354,880 | — | — |
| 2009-07-31 | $268.25 | $296.62 | 461,260 | — | — |
| 2009-07-30 | $260.00 | $287.50 | 407,740 | — | — |
| 2009-07-29 | $256.10 | $283.19 | 383,640 | — | — |
| 2009-07-28 | $263.50 | $291.37 | 389,080 | — | — |
| 2009-07-27 | $270.20 | $298.78 | 342,120 | — | — |
| 2009-07-24 | $270.95 | $299.61 | 317,580 | — | — |
| 2009-07-23 | $272.05 | $300.83 | 518,120 | — | — |
| 2009-07-22 | $262.85 | $290.65 | 441,340 | — | — |
| 2009-07-21 | $262.95 | $290.76 | 434,540 | — | — |
| 2009-07-20 | $263.20 | $291.04 | 395,380 | — | — |
| 2009-07-17 | $254.05 | $280.92 | 418,360 | — | — |
| 2009-07-16 | $249.65 | $276.06 | 506,640 | — | — |
| 2009-07-15 | $244.90 | $270.80 | 564,440 | — | — |
| 2009-07-14 | $238.30 | $263.51 | 505,380 | — | — |
| 2009-07-13 | $233.10 | $257.76 | 451,380 | — | — |
| 2009-07-10 | $229.80 | $254.11 | 384,940 | — | — |
| 2009-07-09 | $229.00 | $253.22 | 569,280 | — | — |
| 2009-07-08 | $224.00 | $247.69 | 607,140 | — | — |
| 2009-07-07 | $226.90 | $250.90 | 428,320 | — | — |
| 2009-07-06 | $229.65 | $253.94 | 829,920 | — | — |
| 2009-07-02 | $241.40 | $266.93 | 477,860 | — | — |
| 2009-07-01 | $249.00 | $275.34 | 252,700 | — | — |
| 2009-06-30 | $247.35 | $273.51 | 519,220 | — | — |
| 2009-06-29 | $248.45 | $274.73 | 374,420 | — | — |
| 2009-06-26 | $246.20 | $272.24 | 310,220 | — | — |
| 2009-06-25 | $249.00 | $275.34 | 545,880 | — | — |
| 2009-06-24 | $241.35 | $266.88 | 443,600 | — | — |
| 2009-06-23 | $238.30 | $263.51 | 376,500 | — | — |
| 2009-06-22 | $237.00 | $262.07 | 495,520 | — | — |
| 2009-06-19 | $254.00 | $280.87 | 517,980 | — | — |
| 2009-06-18 | $254.65 | $281.58 | 558,860 | — | — |
| 2009-06-17 | $252.80 | $279.54 | 489,400 | — | — |
| 2009-06-16 | $260.00 | $287.50 | 479,740 | — | — |
| 2009-06-15 | $266.35 | $294.52 | 594,960 | — | — |
| 2009-06-12 | $277.85 | $307.24 | 454,300 | — | — |
| 2009-06-11 | $285.35 | $315.53 | 484,480 | — | — |
| 2009-06-10 | $280.80 | $308.29 | 618,140 | — | — |
| 2009-06-09 | $275.25 | $302.20 | 573,000 | — | — |
| 2009-06-08 | $271.85 | $298.46 | 502,560 | — | — |
| 2009-06-05 | $273.25 | $300.00 | 472,500 | — | — |
| 2009-06-04 | $275.50 | $302.47 | 473,860 | — | — |
| 2009-06-03 | $272.05 | $298.68 | 823,480 | — | — |
| 2009-06-02 | $290.20 | $318.61 | 618,540 | — | — |
| 2009-06-01 | $287.70 | $315.86 | 577,460 | — | — |
| 2009-05-29 | $277.15 | $304.28 | 632,140 | — | — |
| 2009-05-28 | $272.85 | $299.56 | 766,480 | — | — |
| 2009-05-27 | $264.75 | $290.67 | 529,800 | — | — |
| 2009-05-26 | $265.65 | $291.66 | 563,660 | — | — |
| 2009-05-22 | $258.35 | $283.64 | 588,720 | — | — |
| 2009-05-21 | $258.85 | $284.19 | 665,560 | — | — |
| 2009-05-20 | $272.00 | $298.63 | 696,960 | — | — |
| 2009-05-19 | $264.45 | $290.34 | 578,600 | — | — |
| 2009-05-18 | $259.95 | $285.40 | 383,680 | — | — |
| 2009-05-15 | $251.60 | $276.23 | 618,800 | — | — |
| 2009-05-14 | $258.45 | $283.75 | 604,440 | — | — |
| 2009-05-13 | $255.25 | $280.24 | 757,240 | — | — |
| 2009-05-12 | $271.55 | $298.13 | 595,900 | — | — |
| 2009-05-11 | $270.70 | $297.20 | 567,120 | — | — |
| 2009-05-08 | $283.10 | $310.81 | 898,880 | — | — |
| 2009-05-07 | $260.25 | $285.73 | 579,720 | — | — |
| 2009-05-06 | $261.55 | $287.15 | 710,220 | — | — |
| 2009-05-05 | $251.90 | $276.56 | 521,140 | — | — |
| 2009-05-04 | $256.25 | $281.34 | 737,580 | — | — |
| 2009-05-01 | $240.05 | $263.55 | 462,460 | — | — |
| 2009-04-30 | $228.65 | $251.03 | 687,280 | — | — |
| 2009-04-29 | $230.25 | $252.79 | 565,640 | — | — |
| 2009-04-28 | $221.85 | $243.57 | 472,560 | — | — |
| 2009-04-27 | $222.15 | $243.90 | 527,580 | — | — |
| 2009-04-24 | $228.35 | $250.70 | 883,680 | — | — |
| 2009-04-23 | $228.55 | $250.92 | 737,840 | — | — |
| 2009-04-22 | $221.20 | $242.85 | 853,420 | — | — |
| 2009-04-21 | $214.70 | $235.72 | 863,520 | — | — |
| 2009-04-20 | $213.45 | $234.35 | 506,880 | — | — |
| 2009-04-17 | $226.65 | $248.84 | 525,920 | — | — |
| 2009-04-16 | $223.90 | $245.82 | 550,720 | — | — |
| 2009-04-15 | $222.50 | $244.28 | 585,060 | — | — |
| 2009-04-14 | $223.90 | $245.82 | 558,420 | — | — |
| 2009-04-13 | $230.35 | $252.90 | 701,680 | — | — |
| 2009-04-09 | $225.20 | $247.25 | 521,120 | — | — |
| 2009-04-08 | $216.00 | $237.15 | 526,600 | — | — |
| 2009-04-07 | $212.95 | $233.80 | 504,360 | — | — |
| 2009-04-06 | $220.80 | $242.42 | 539,460 | — | — |
| 2009-04-03 | $223.90 | $245.82 | 517,620 | — | — |
| 2009-04-02 | $221.35 | $243.02 | 639,200 | — | — |
| 2009-04-01 | $211.15 | $231.82 | 588,820 | — | — |
| 2009-03-31 | $203.05 | $222.93 | 532,720 | — | — |
| 2009-03-30 | $200.70 | $220.35 | 620,240 | — | — |
| 2009-03-27 | $212.25 | $233.03 | 788,160 | — | — |
| 2009-03-26 | $222.75 | $244.56 | 910,720 | — | — |
| 2009-03-25 | $217.65 | $238.96 | 852,100 | — | — |
| 2009-03-24 | $220.40 | $241.98 | 656,660 | — | — |
| 2009-03-23 | $226.30 | $248.45 | 719,340 | — | — |
| 2009-03-20 | $208.20 | $228.58 | 596,960 | — | — |
| 2009-03-19 | $214.50 | $235.50 | 1,047,440 | — | — |
| 2009-03-18 | $203.70 | $223.64 | 1,028,060 | — | — |
| 2009-03-17 | $202.35 | $222.16 | 784,060 | — | — |
| 2009-03-16 | $196.35 | $215.57 | 937,760 | — | — |
| 2009-03-13 | $194.30 | $213.32 | 1,047,940 | — | — |
| 2009-03-12 | $195.05 | $214.14 | 866,760 | — | — |
| 2009-03-11 | $191.20 | $207.72 | 1,043,880 | — | — |
| 2009-03-10 | $191.05 | $207.56 | 1,023,640 | — | — |
| 2009-03-09 | $187.75 | $203.97 | 766,200 | — | — |
| 2009-03-06 | $189.05 | $205.39 | 1,232,760 | — | — |
| 2009-03-05 | $188.35 | $204.63 | 864,960 | — | — |
| 2009-03-04 | $196.00 | $212.94 | 920,240 | — | — |
| 2009-03-03 | $183.70 | $199.57 | 1,209,640 | — | — |
| 2009-03-02 | $181.65 | $197.35 | 1,163,160 | — | — |
| 2009-02-27 | $196.85 | $213.86 | 1,380,440 | — | — |
| 2009-02-26 | $194.75 | $211.58 | 953,020 | — | — |
| 2009-02-25 | $191.60 | $208.16 | 1,476,160 | — | — |
| 2009-02-24 | $185.55 | $201.58 | 2,030,300 | — | — |
| 2009-02-23 | $179.50 | $195.01 | 1,037,040 | — | — |
| 2009-02-20 | $193.55 | $210.27 | 1,037,740 | — | — |
| 2009-02-19 | $198.60 | $215.76 | 991,760 | — | — |
| 2009-02-18 | $196.80 | $213.81 | 882,740 | — | — |
| 2009-02-17 | $202.20 | $219.67 | 1,056,520 | — | — |
| 2009-02-13 | $218.25 | $237.11 | 625,780 | — | — |
| 2009-02-12 | $214.50 | $233.04 | 885,380 | — | — |
| 2009-02-11 | $215.50 | $234.12 | 1,011,980 | — | — |
| 2009-02-10 | $222.50 | $241.73 | 978,880 | — | — |
| 2009-02-09 | $237.00 | $257.48 | 881,660 | — | — |
| 2009-02-06 | $230.25 | $250.15 | 1,021,900 | — | — |
| 2009-02-05 | $224.80 | $244.23 | 822,280 | — | — |
| 2009-02-04 | $220.25 | $239.28 | 569,040 | — | — |
| 2009-02-03 | $219.40 | $238.36 | 644,620 | — | — |
| 2009-02-02 | $220.05 | $239.06 | 698,520 | — | — |
| 2009-01-30 | $221.70 | $240.86 | 982,440 | — | — |
| 2009-01-29 | $225.75 | $245.26 | 1,067,920 | — | — |
| 2009-01-28 | $234.50 | $254.76 | 971,720 | — | — |
| 2009-01-27 | $223.10 | $242.38 | 648,760 | — | — |
| 2009-01-26 | $224.10 | $243.46 | 735,740 | — | — |
| 2009-01-23 | $220.45 | $239.50 | 837,080 | — | — |
| 2009-01-22 | $210.35 | $228.53 | 809,020 | — | — |
| 2009-01-21 | $219.75 | $238.74 | 784,440 | — | — |
| 2009-01-20 | $207.85 | $225.81 | 1,005,160 | — | — |
| 2009-01-16 | $227.70 | $247.38 | 804,820 | — | — |
| 2009-01-15 | $224.00 | $243.36 | 1,004,300 | — | — |
| 2009-01-14 | $219.45 | $238.41 | 784,400 | — | — |
| 2009-01-13 | $228.60 | $248.35 | 665,000 | — | — |
| 2009-01-12 | $226.00 | $245.53 | 550,260 | — | — |
| 2009-01-09 | $237.75 | $258.29 | 642,380 | — | — |
| 2009-01-08 | $245.70 | $266.93 | 528,600 | — | — |
| 2009-01-07 | $242.30 | $263.24 | 653,160 | — | — |
| 2009-01-06 | $257.30 | $279.53 | 1,017,160 | — | — |
| 2009-01-05 | $261.60 | $284.21 | 839,640 | — | — |
| 2009-01-02 | $246.25 | $267.53 | 582,740 | — | — |