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
- 1999-08-02 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 | $468.80 | $468.80 | 8,893 | — | — |
| 2009-12-30 | $475.20 | $475.20 | 9,049 | — | — |
| 2009-12-29 | $476.80 | $476.80 | 11,019 | — | — |
| 2009-12-28 | $488.00 | $488.00 | 17,961 | — | — |
| 2009-12-24 | $484.80 | $484.80 | 9,014 | — | — |
| 2009-12-23 | $475.20 | $475.20 | 11,396 | — | — |
| 2009-12-22 | $467.20 | $467.20 | 12,039 | — | — |
| 2009-12-21 | $464.00 | $464.00 | 16,626 | — | — |
| 2009-12-18 | $441.60 | $441.60 | 19,919 | — | — |
| 2009-12-17 | $456.00 | $456.00 | 11,564 | — | — |
| 2009-12-16 | $457.60 | $457.60 | 9,566 | — | — |
| 2009-12-15 | $460.80 | $460.80 | 9,843 | — | — |
| 2009-12-14 | $460.80 | $460.80 | 10,460 | — | — |
| 2009-12-11 | $465.60 | $465.60 | 13,094 | — | — |
| 2009-12-10 | $459.20 | $459.20 | 13,387 | — | — |
| 2009-12-09 | $449.60 | $449.60 | 14,223 | — | — |
| 2009-12-08 | $438.40 | $438.40 | 11,705 | — | — |
| 2009-12-07 | $444.80 | $444.80 | 15,906 | — | — |
| 2009-12-04 | $432.00 | $432.00 | 12,123 | — | — |
| 2009-12-03 | $420.80 | $420.80 | 14,856 | — | — |
| 2009-12-02 | $419.20 | $419.20 | 13,336 | — | — |
| 2009-12-01 | $406.40 | $406.40 | 25,679 | — | — |
| 2009-11-30 | $390.40 | $390.40 | 26,379 | — | — |
| 2009-11-27 | $374.40 | $374.40 | 7,838 | — | — |
| 2009-11-25 | $387.20 | $387.20 | 9,628 | — | — |
| 2009-11-24 | $400.00 | $400.00 | 11,636 | — | — |
| 2009-11-23 | $404.80 | $404.80 | 10,636 | — | — |
| 2009-11-20 | $401.60 | $401.60 | 7,108 | — | — |
| 2009-11-19 | $411.20 | $411.20 | 14,970 | — | — |
| 2009-11-18 | $425.60 | $425.60 | 13,169 | — | — |
| 2009-11-17 | $428.80 | $428.80 | 21,734 | — | — |
| 2009-11-16 | $416.00 | $416.00 | 23,673 | — | — |
| 2009-11-13 | $392.00 | $392.00 | 9,241 | — | — |
| 2009-11-12 | $395.20 | $395.20 | 15,108 | — | — |
| 2009-11-11 | $388.80 | $388.80 | 10,488 | — | — |
| 2009-11-10 | $384.00 | $384.00 | 19,943 | — | — |
| 2009-11-09 | $392.00 | $392.00 | 14,279 | — | — |
| 2009-11-06 | $390.40 | $390.40 | 11,731 | — | — |
| 2009-11-05 | $393.60 | $393.60 | 30,219 | — | — |
| 2009-11-04 | $376.00 | $376.00 | 53,964 | — | — |
| 2009-11-03 | $328.00 | $328.00 | 19,534 | — | — |
| 2009-11-02 | $286.40 | $286.40 | 19,773 | — | — |
| 2009-10-30 | $296.00 | $296.00 | 18,319 | — | — |
| 2009-10-29 | $305.60 | $305.60 | 30,571 | — | — |
| 2009-10-28 | $316.80 | $316.80 | 83,232 | — | — |
| 2009-10-27 | $260.80 | $260.80 | 19,073 | — | — |
| 2009-10-26 | $244.80 | $244.80 | 10,967 | — | — |
| 2009-10-23 | $241.60 | $241.60 | 13,126 | — | — |
| 2009-10-22 | $244.80 | $244.80 | 13,536 | — | — |
| 2009-10-21 | $235.20 | $235.20 | 26,421 | — | — |
| 2009-10-20 | $217.60 | $217.60 | 6,304 | — | — |
| 2009-10-19 | $228.80 | $228.80 | 4,222 | — | — |
| 2009-10-16 | $228.80 | $228.80 | 5,797 | — | — |
| 2009-10-15 | $235.20 | $235.20 | 8,381 | — | — |
| 2009-10-14 | $235.20 | $235.20 | 17,974 | — | — |
| 2009-10-13 | $233.60 | $233.60 | 6,733 | — | — |
| 2009-10-12 | $232.00 | $232.00 | 10,818 | — | — |
| 2009-10-09 | $235.20 | $235.20 | 15,763 | — | — |
| 2009-10-08 | $220.80 | $220.80 | 23,133 | — | — |
| 2009-10-07 | $208.00 | $208.00 | 4,618 | — | — |
| 2009-10-06 | $203.20 | $203.20 | 12,871 | — | — |
| 2009-10-05 | $198.40 | $198.40 | 7,709 | — | — |
| 2009-10-02 | $195.20 | $195.20 | 7,626 | — | — |
| 2009-10-01 | $196.80 | $196.80 | 8,121 | — | — |
| 2009-09-30 | $201.60 | $201.60 | 6,499 | — | — |
| 2009-09-29 | $200.00 | $200.00 | 6,356 | — | — |
| 2009-09-28 | $203.20 | $203.20 | 7,687 | — | — |
| 2009-09-25 | $188.80 | $188.80 | 4,555 | — | — |
| 2009-09-24 | $185.60 | $185.60 | 6,608 | — | — |
| 2009-09-23 | $193.60 | $193.60 | 5,648 | — | — |
| 2009-09-22 | $198.40 | $198.40 | 4,193 | — | — |
| 2009-09-21 | $196.80 | $196.80 | 6,249 | — | — |
| 2009-09-18 | $203.20 | $203.20 | 9,166 | — | — |
| 2009-09-17 | $204.80 | $204.80 | 7,128 | — | — |
| 2009-09-16 | $200.00 | $200.00 | 8,258 | — | — |
| 2009-09-15 | $192.00 | $192.00 | 12,654 | — | — |
| 2009-09-14 | $187.20 | $187.20 | 3,473 | — | — |
| 2009-09-11 | $187.20 | $187.20 | 3,753 | — | — |
| 2009-09-10 | $192.00 | $192.00 | 6,343 | — | — |
| 2009-09-09 | $187.20 | $187.20 | 3,794 | — | — |
| 2009-09-08 | $182.40 | $182.40 | 7,293 | — | — |
| 2009-09-04 | $187.20 | $187.20 | 4,003 | — | — |
| 2009-09-03 | $182.40 | $182.40 | 3,129 | — | — |
| 2009-09-02 | $182.40 | $182.40 | 4,663 | — | — |
| 2009-09-01 | $185.60 | $185.60 | 7,020 | — | — |
| 2009-08-31 | $196.80 | $196.80 | 16,937 | — | — |
| 2009-08-28 | $192.00 | $192.00 | 5,479 | — | — |
| 2009-08-27 | $195.20 | $195.20 | 7,266 | — | — |
| 2009-08-26 | $185.60 | $185.60 | 4,749 | — | — |
| 2009-08-25 | $185.60 | $185.60 | 7,614 | — | — |
| 2009-08-24 | $192.00 | $192.00 | 11,324 | — | — |
| 2009-08-21 | $187.20 | $187.20 | 12,120 | — | — |
| 2009-08-20 | $179.20 | $179.20 | 12,125 | — | — |
| 2009-08-19 | $168.00 | $168.00 | 4,303 | — | — |
| 2009-08-18 | $163.20 | $163.20 | 3,445 | — | — |
| 2009-08-17 | $158.40 | $158.40 | 7,554 | — | — |
| 2009-08-14 | $168.00 | $168.00 | 7,433 | — | — |
| 2009-08-13 | $172.80 | $172.80 | 16,619 | — | — |
| 2009-08-12 | $158.40 | $158.40 | 11,074 | — | — |
| 2009-08-11 | $153.60 | $153.60 | 4,476 | — | — |
| 2009-08-10 | $155.20 | $155.20 | 5,356 | — | — |
| 2009-08-07 | $147.20 | $147.20 | 8,194 | — | — |
| 2009-08-06 | $152.00 | $152.00 | 3,726 | — | — |
| 2009-08-05 | $152.00 | $152.00 | 7,626 | — | — |
| 2009-08-04 | $144.00 | $144.00 | 9,396 | — | — |
| 2009-08-03 | $145.60 | $145.60 | 11,308 | — | — |
| 2009-07-31 | $147.20 | $147.20 | 5,313 | — | — |
| 2009-07-30 | $150.40 | $150.40 | 4,741 | — | — |
| 2009-07-29 | $147.20 | $147.20 | 11,038 | — | — |
| 2009-07-28 | $161.60 | $161.60 | 9,008 | — | — |
| 2009-07-27 | $153.60 | $153.60 | 4,864 | — | — |
| 2009-07-24 | $155.20 | $155.20 | 2,773 | — | — |
| 2009-07-23 | $156.80 | $156.80 | 11,303 | — | — |
| 2009-07-22 | $158.40 | $158.40 | 3,981 | — | — |
| 2009-07-21 | $155.20 | $155.20 | 2,604 | — | — |
| 2009-07-20 | $161.60 | $161.60 | 5,241 | — | — |
| 2009-07-17 | $164.80 | $164.80 | 5,774 | — | — |
| 2009-07-16 | $163.20 | $163.20 | 5,436 | — | — |
| 2009-07-15 | $168.00 | $168.00 | 11,537 | — | — |
| 2009-07-14 | $158.40 | $158.40 | 6,114 | — | — |
| 2009-07-13 | $147.20 | $147.20 | 5,133 | — | — |
| 2009-07-10 | $132.80 | $132.80 | 2,525 | — | — |
| 2009-07-09 | $131.20 | $131.20 | 4,159 | — | — |
| 2009-07-08 | $139.20 | $139.20 | 6,680 | — | — |
| 2009-07-07 | $140.80 | $140.80 | 3,088 | — | — |
| 2009-07-06 | $142.40 | $142.40 | 4,346 | — | — |
| 2009-07-02 | $145.60 | $145.60 | 5,289 | — | — |
| 2009-07-01 | $156.80 | $156.80 | 15,896 | — | — |
| 2009-06-30 | $132.80 | $132.80 | 4,273 | — | — |
| 2009-06-29 | $136.00 | $136.00 | 3,834 | — | — |
| 2009-06-26 | $126.40 | $126.40 | 17,073 | — | — |
| 2009-06-25 | $140.80 | $140.80 | 2,735 | — | — |
| 2009-06-24 | $129.60 | $129.60 | 3,634 | — | — |
| 2009-06-23 | $128.00 | $128.00 | 3,300 | — | — |
| 2009-06-22 | $128.00 | $128.00 | 4,390 | — | — |
| 2009-06-19 | $136.00 | $136.00 | 6,266 | — | — |
| 2009-06-18 | $132.80 | $132.80 | 6,639 | — | — |
| 2009-06-17 | $137.60 | $137.60 | 4,364 | — | — |
| 2009-06-16 | $147.20 | $147.20 | 4,294 | — | — |
| 2009-06-15 | $150.40 | $150.40 | 6,673 | — | — |
| 2009-06-12 | $152.00 | $152.00 | 5,508 | — | — |
| 2009-06-11 | $147.20 | $147.20 | 7,399 | — | — |
| 2009-06-10 | $142.40 | $142.40 | 9,538 | — | — |
| 2009-06-09 | $144.00 | $144.00 | 16,456 | — | — |
| 2009-06-08 | $137.60 | $137.60 | 13,396 | — | — |
| 2009-06-05 | $153.60 | $153.60 | 6,413 | — | — |
| 2009-06-04 | $152.00 | $152.00 | 10,868 | — | — |
| 2009-06-03 | $145.60 | $145.60 | 17,127 | — | — |
| 2009-06-02 | $153.60 | $153.60 | 51,593 | — | — |
| 2009-06-01 | $187.20 | $187.20 | 9,753 | — | — |
| 2009-05-29 | $184.00 | $184.00 | 7,073 | — | — |
| 2009-05-28 | $180.80 | $180.80 | 6,316 | — | — |
| 2009-05-27 | $188.80 | $188.80 | 5,826 | — | — |
| 2009-05-26 | $195.20 | $195.20 | 5,135 | — | — |
| 2009-05-22 | $195.20 | $195.20 | 6,550 | — | — |
| 2009-05-21 | $198.40 | $198.40 | 11,549 | — | — |
| 2009-05-20 | $188.80 | $188.80 | 12,503 | — | — |
| 2009-05-19 | $174.40 | $174.40 | 7,144 | — | — |
| 2009-05-18 | $169.60 | $169.60 | 8,323 | — | — |
| 2009-05-15 | $163.20 | $163.20 | 10,702 | — | — |
| 2009-05-14 | $163.20 | $163.20 | 9,045 | — | — |
| 2009-05-13 | $152.00 | $152.00 | 26,363 | — | — |
| 2009-05-12 | $171.20 | $171.20 | 11,606 | — | — |
| 2009-05-11 | $168.00 | $168.00 | 13,203 | — | — |
| 2009-05-08 | $174.40 | $174.40 | 15,291 | — | — |
| 2009-05-07 | $168.00 | $168.00 | 14,121 | — | — |
| 2009-05-06 | $164.80 | $164.80 | 15,022 | — | — |
| 2009-05-05 | $166.40 | $166.40 | 11,756 | — | — |
| 2009-05-04 | $171.20 | $171.20 | 16,343 | — | — |
| 2009-05-01 | $172.80 | $172.80 | 16,986 | — | — |
| 2009-04-30 | $168.00 | $168.00 | 66,066 | — | — |
| 2009-04-29 | $209.60 | $209.60 | 17,237 | — | — |
| 2009-04-28 | $206.40 | $206.40 | 12,016 | — | — |
| 2009-04-27 | $200.00 | $200.00 | 14,775 | — | — |
| 2009-04-24 | $208.00 | $208.00 | 13,179 | — | — |
| 2009-04-23 | $206.40 | $206.40 | 14,528 | — | — |
| 2009-04-22 | $212.80 | $212.80 | 16,568 | — | — |
| 2009-04-21 | $211.20 | $211.20 | 26,101 | — | — |
| 2009-04-20 | $198.40 | $198.40 | 47,111 | — | — |
| 2009-04-17 | $201.60 | $201.60 | 70,111 | — | — |
| 2009-04-16 | $163.20 | $163.20 | 68,812 | — | — |
| 2009-04-15 | $120.00 | $120.00 | 8,783 | — | — |
| 2009-04-14 | $110.40 | $110.40 | 11,228 | — | — |
| 2009-04-13 | $121.60 | $121.60 | 3,312 | — | — |
| 2009-04-09 | $124.80 | $124.80 | 20,302 | — | — |
| 2009-04-08 | $112.00 | $112.00 | 10,638 | — | — |
| 2009-04-07 | $110.40 | $110.40 | 13,991 | — | — |
| 2009-04-06 | $120.00 | $120.00 | 7,746 | — | — |
| 2009-04-03 | $128.00 | $128.00 | 10,670 | — | — |
| 2009-04-02 | $121.60 | $121.60 | 12,992 | — | — |
| 2009-04-01 | $123.20 | $123.20 | 8,431 | — | — |
| 2009-03-31 | $107.20 | $107.20 | 9,396 | — | — |
| 2009-03-30 | $104.00 | $104.00 | 19,625 | — | — |
| 2009-03-27 | $123.20 | $123.20 | 64,534 | — | — |
| 2009-03-26 | $64.00 | $64.00 | 5,624 | — | — |
| 2009-03-25 | $60.80 | $60.80 | 5,691 | — | — |
| 2009-03-24 | $57.60 | $57.60 | 3,648 | — | — |
| 2009-03-23 | $64.00 | $64.00 | 6,943 | — | — |
| 2009-03-20 | $56.00 | $56.00 | 6,955 | — | — |
| 2009-03-19 | $65.60 | $65.60 | 3,176 | — | — |
| 2009-03-18 | $72.00 | $72.00 | 6,249 | — | — |
| 2009-03-17 | $62.40 | $62.40 | 3,305 | — | — |
| 2009-03-16 | $57.60 | $57.60 | 4,509 | — | — |
| 2009-03-13 | $59.20 | $59.20 | 4,183 | — | — |
| 2009-03-12 | $59.20 | $59.20 | 6,421 | — | — |
| 2009-03-11 | $56.00 | $56.00 | 5,061 | — | — |
| 2009-03-10 | $59.20 | $59.20 | 8,924 | — | — |
| 2009-03-09 | $60.80 | $60.80 | 3,720 | — | — |
| 2009-03-06 | $65.60 | $65.60 | 9,054 | — | — |
| 2009-03-05 | $52.80 | $52.80 | 4,016 | — | — |
| 2009-03-04 | $59.20 | $59.20 | 5,579 | — | — |
| 2009-03-03 | $48.00 | $48.00 | 4,782 | — | — |
| 2009-03-02 | $52.80 | $52.80 | 10,926 | — | — |
| 2009-02-27 | $59.20 | $59.20 | 5,834 | — | — |
| 2009-02-26 | $67.20 | $67.20 | 6,986 | — | — |
| 2009-02-25 | $72.00 | $72.00 | 4,177 | — | — |
| 2009-02-24 | $83.20 | $83.20 | 8,498 | — | — |
| 2009-02-23 | $72.00 | $72.00 | 6,611 | — | — |
| 2009-02-20 | $75.20 | $75.20 | 8,537 | — | — |
| 2009-02-19 | $86.40 | $86.40 | 7,788 | — | — |
| 2009-02-18 | $86.40 | $86.40 | 6,398 | — | — |
| 2009-02-17 | $92.80 | $92.80 | 4,059 | — | — |
| 2009-02-13 | $105.60 | $105.60 | 9,801 | — | — |
| 2009-02-12 | $107.20 | $107.20 | 7,107 | — | — |
| 2009-02-11 | $105.60 | $105.60 | 4,651 | — | — |
| 2009-02-10 | $107.20 | $107.20 | 12,740 | — | — |
| 2009-02-09 | $105.60 | $105.60 | 7,363 | — | — |
| 2009-02-06 | $96.00 | $96.00 | 7,749 | — | — |
| 2009-02-05 | $88.00 | $88.00 | 11,709 | — | — |
| 2009-02-04 | $83.20 | $83.20 | 9,569 | — | — |
| 2009-02-03 | $86.40 | $86.40 | 16,547 | — | — |
| 2009-02-02 | $96.00 | $96.00 | 18,239 | — | — |
| 2009-01-30 | $81.60 | $81.60 | 26,713 | — | — |
| 2009-01-29 | $59.20 | $59.20 | 6,969 | — | — |
| 2009-01-28 | $65.60 | $65.60 | 11,926 | — | — |
| 2009-01-27 | $56.00 | $56.00 | 7,746 | — | — |
| 2009-01-26 | $52.80 | $52.80 | 10,289 | — | — |
| 2009-01-23 | $44.80 | $44.80 | 11,703 | — | — |
| 2009-01-22 | $49.60 | $49.60 | 2,316 | — | — |
| 2009-01-21 | $56.00 | $56.00 | 4,389 | — | — |
| 2009-01-20 | $46.40 | $46.40 | 5,104 | — | — |
| 2009-01-16 | $57.60 | $57.60 | 4,264 | — | — |
| 2009-01-15 | $49.60 | $49.60 | 6,159 | — | — |
| 2009-01-14 | $48.00 | $48.00 | 9,418 | — | — |
| 2009-01-13 | $51.20 | $51.20 | 8,496 | — | — |
| 2009-01-12 | $56.00 | $56.00 | 8,044 | — | — |
| 2009-01-09 | $67.20 | $67.20 | 10,728 | — | — |
| 2009-01-08 | $75.20 | $75.20 | 3,260 | — | — |
| 2009-01-07 | $76.80 | $76.80 | 8,514 | — | — |
| 2009-01-06 | $89.60 | $89.60 | 11,926 | — | — |
| 2009-01-05 | $80.00 | $80.00 | 6,328 | — | — |
| 2009-01-02 | $73.60 | $73.60 | 12,395 | — | — |