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
- 1991-06-21 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 | $311.40 | $335.20 | 11,655 | — | — |
| 2009-12-30 | $315.20 | $339.29 | 8,795 | — | — |
| 2009-12-29 | $314.20 | $338.21 | 10,070 | — | — |
| 2009-12-28 | $316.60 | $340.80 | 8,745 | — | — |
| 2009-12-24 | $316.40 | $340.58 | 6,200 | — | — |
| 2009-12-23 | $320.80 | $345.32 | 16,005 | — | — |
| 2009-12-22 | $312.40 | $336.27 | 13,690 | — | — |
| 2009-12-21 | $315.80 | $339.93 | 11,855 | — | — |
| 2009-12-18 | $309.60 | $333.26 | 100,180 | — | — |
| 2009-12-17 | $312.60 | $336.49 | 24,265 | — | — |
| 2009-12-16 | $319.60 | $344.02 | 20,965 | — | — |
| 2009-12-15 | $315.20 | $339.29 | 27,580 | — | — |
| 2009-12-14 | $314.00 | $338.00 | 13,805 | — | — |
| 2009-12-11 | $308.00 | $331.54 | 41,995 | — | — |
| 2009-12-10 | $302.60 | $325.73 | 39,590 | — | — |
| 2009-12-09 | $309.60 | $333.26 | 19,045 | — | — |
| 2009-12-08 | $311.20 | $334.98 | 28,605 | — | — |
| 2009-12-07 | $320.20 | $344.67 | 11,940 | — | — |
| 2009-12-04 | $319.20 | $343.59 | 15,130 | — | — |
| 2009-12-03 | $311.80 | $335.63 | 21,565 | — | — |
| 2009-12-02 | $317.00 | $341.23 | 13,350 | — | — |
| 2009-12-01 | $316.60 | $340.80 | 19,355 | — | — |
| 2009-11-30 | $313.20 | $337.14 | 24,610 | — | — |
| 2009-11-27 | $313.60 | $337.57 | 9,495 | — | — |
| 2009-11-25 | $320.60 | $345.10 | 18,760 | — | — |
| 2009-11-24 | $319.40 | $343.81 | 13,830 | — | — |
| 2009-11-23 | $325.40 | $350.27 | 10,980 | — | — |
| 2009-11-20 | $322.40 | $347.04 | 20,945 | — | — |
| 2009-11-19 | $320.60 | $345.10 | 19,455 | — | — |
| 2009-11-18 | $328.80 | $353.93 | 16,105 | — | — |
| 2009-11-17 | $327.00 | $351.99 | 44,805 | — | — |
| 2009-11-16 | $326.20 | $351.13 | 15,990 | — | — |
| 2009-11-13 | $319.80 | $344.24 | 13,990 | — | — |
| 2009-11-12 | $317.40 | $341.66 | 16,450 | — | — |
| 2009-11-11 | $326.00 | $350.91 | 13,460 | — | — |
| 2009-11-10 | $327.80 | $352.85 | 27,630 | — | — |
| 2009-11-09 | $325.60 | $350.48 | 28,650 | — | — |
| 2009-11-06 | $323.60 | $347.47 | 21,380 | — | — |
| 2009-11-05 | $325.80 | $349.83 | 69,800 | — | — |
| 2009-11-04 | $324.40 | $348.33 | 43,985 | — | — |
| 2009-11-03 | $326.80 | $350.91 | 49,760 | — | — |
| 2009-11-02 | $326.20 | $350.26 | 42,895 | — | — |
| 2009-10-30 | $324.80 | $348.76 | 51,130 | — | — |
| 2009-10-29 | $335.40 | $360.14 | 58,530 | — | — |
| 2009-10-28 | $318.00 | $341.46 | 28,890 | — | — |
| 2009-10-27 | $326.60 | $350.69 | 19,065 | — | — |
| 2009-10-26 | $326.40 | $350.48 | 43,310 | — | — |
| 2009-10-23 | $331.60 | $356.06 | 22,170 | — | — |
| 2009-10-22 | $339.00 | $364.01 | 26,115 | — | — |
| 2009-10-21 | $334.80 | $359.50 | 47,930 | — | — |
| 2009-10-20 | $337.80 | $362.72 | 36,925 | — | — |
| 2009-10-19 | $337.60 | $362.50 | 27,420 | — | — |
| 2009-10-16 | $329.60 | $353.91 | 20,035 | — | — |
| 2009-10-15 | $331.00 | $355.42 | 22,990 | — | — |
| 2009-10-14 | $328.80 | $353.05 | 15,050 | — | — |
| 2009-10-13 | $327.20 | $351.34 | 19,435 | — | — |
| 2009-10-12 | $327.40 | $351.55 | 32,485 | — | — |
| 2009-10-09 | $316.40 | $339.74 | 21,985 | — | — |
| 2009-10-08 | $318.00 | $341.46 | 35,875 | — | — |
| 2009-10-07 | $319.60 | $343.17 | 23,420 | — | — |
| 2009-10-06 | $320.00 | $343.60 | 48,920 | — | — |
| 2009-10-05 | $306.60 | $329.22 | 18,050 | — | — |
| 2009-10-02 | $301.80 | $324.06 | 21,530 | — | — |
| 2009-10-01 | $304.20 | $326.64 | 26,945 | — | — |
| 2009-09-30 | $310.00 | $332.87 | 39,920 | — | — |
| 2009-09-29 | $323.00 | $346.83 | 16,605 | — | — |
| 2009-09-28 | $319.00 | $342.53 | 21,570 | — | — |
| 2009-09-25 | $311.40 | $334.37 | 69,270 | — | — |
| 2009-09-24 | $310.80 | $333.73 | 32,355 | — | — |
| 2009-09-23 | $313.00 | $336.09 | 30,080 | — | — |
| 2009-09-22 | $313.60 | $336.73 | 25,980 | — | — |
| 2009-09-21 | $318.80 | $342.32 | 18,460 | — | — |
| 2009-09-18 | $320.40 | $344.03 | 65,290 | — | — |
| 2009-09-17 | $326.40 | $350.48 | 23,770 | — | — |
| 2009-09-16 | $332.00 | $356.49 | 15,470 | — | — |
| 2009-09-15 | $333.00 | $357.56 | 28,640 | — | — |
| 2009-09-14 | $325.80 | $349.83 | 20,155 | — | — |
| 2009-09-11 | $318.40 | $341.89 | 27,050 | — | — |
| 2009-09-10 | $319.60 | $343.17 | 16,635 | — | — |
| 2009-09-09 | $319.40 | $342.96 | 30,275 | — | — |
| 2009-09-08 | $317.80 | $341.24 | 21,485 | — | — |
| 2009-09-04 | $314.40 | $337.59 | 19,590 | — | — |
| 2009-09-03 | $313.60 | $336.73 | 18,235 | — | — |
| 2009-09-02 | $311.60 | $334.58 | 37,905 | — | — |
| 2009-09-01 | $316.40 | $339.74 | 34,930 | — | — |
| 2009-08-31 | $323.60 | $347.47 | 26,620 | — | — |
| 2009-08-28 | $330.20 | $354.56 | 19,875 | — | — |
| 2009-08-27 | $334.60 | $358.42 | 78,180 | — | — |
| 2009-08-26 | $337.20 | $361.21 | 73,450 | — | — |
| 2009-08-25 | $330.60 | $354.14 | 31,075 | — | — |
| 2009-08-24 | $331.60 | $355.21 | 50,090 | — | — |
| 2009-08-21 | $336.60 | $360.56 | 75,185 | — | — |
| 2009-08-20 | $333.20 | $356.92 | 168,600 | — | — |
| 2009-08-19 | $284.60 | $304.86 | 41,695 | — | — |
| 2009-08-18 | $281.00 | $301.01 | 50,635 | — | — |
| 2009-08-17 | $283.40 | $303.58 | 31,975 | — | — |
| 2009-08-14 | $293.80 | $314.72 | 35,050 | — | — |
| 2009-08-13 | $298.00 | $319.22 | 40,145 | — | — |
| 2009-08-12 | $303.60 | $325.21 | 37,915 | — | — |
| 2009-08-11 | $296.00 | $317.07 | 41,545 | — | — |
| 2009-08-10 | $295.80 | $316.86 | 51,510 | — | — |
| 2009-08-07 | $296.60 | $317.72 | 61,880 | — | — |
| 2009-08-06 | $281.00 | $301.01 | 49,925 | — | — |
| 2009-08-05 | $278.80 | $298.65 | 33,680 | — | — |
| 2009-08-04 | $277.20 | $296.94 | 68,580 | — | — |
| 2009-08-03 | $276.20 | $295.86 | 40,710 | — | — |
| 2009-07-31 | $273.20 | $292.65 | 111,150 | — | — |
| 2009-07-30 | $268.60 | $287.72 | 36,065 | — | — |
| 2009-07-29 | $265.00 | $283.87 | 27,215 | — | — |
| 2009-07-28 | $262.60 | $281.30 | 45,745 | — | — |
| 2009-07-27 | $261.20 | $279.80 | 29,260 | — | — |
| 2009-07-24 | $266.20 | $285.15 | 20,945 | — | — |
| 2009-07-23 | $265.20 | $284.08 | 66,035 | — | — |
| 2009-07-22 | $258.40 | $276.80 | 33,745 | — | — |
| 2009-07-21 | $258.60 | $277.01 | 60,320 | — | — |
| 2009-07-20 | $261.00 | $279.58 | 53,640 | — | — |
| 2009-07-17 | $260.00 | $278.51 | 82,790 | — | — |
| 2009-07-16 | $265.40 | $284.30 | 130,495 | — | — |
| 2009-07-15 | $247.60 | $265.23 | 122,765 | — | — |
| 2009-07-14 | $247.00 | $264.59 | 60,660 | — | — |
| 2009-07-13 | $244.60 | $262.01 | 80,240 | — | — |
| 2009-07-10 | $244.60 | $262.01 | 169,950 | — | — |
| 2009-07-09 | $244.60 | $262.01 | 683,085 | — | — |
| 2009-07-08 | $247.40 | $265.01 | 154,165 | — | — |
| 2009-07-07 | $251.20 | $269.08 | 107,970 | — | — |
| 2009-07-06 | $269.60 | $288.79 | 86,315 | — | — |
| 2009-07-02 | $341.00 | $365.28 | 18,370 | — | — |
| 2009-07-01 | $366.40 | $392.49 | 26,660 | — | — |
| 2009-06-30 | $348.20 | $372.99 | 11,895 | — | — |
| 2009-06-29 | $345.00 | $369.56 | 15,060 | — | — |
| 2009-06-26 | $338.40 | $362.49 | 28,350 | — | — |
| 2009-06-25 | $341.80 | $366.13 | 19,845 | — | — |
| 2009-06-24 | $344.60 | $369.13 | 27,970 | — | — |
| 2009-06-23 | $332.60 | $356.28 | 15,455 | — | — |
| 2009-06-22 | $327.80 | $351.14 | 19,400 | — | — |
| 2009-06-19 | $354.00 | $379.20 | 16,745 | — | — |
| 2009-06-18 | $358.40 | $383.92 | 5,895 | — | — |
| 2009-06-17 | $354.20 | $379.42 | 12,660 | — | — |
| 2009-06-16 | $355.60 | $380.92 | 16,720 | — | — |
| 2009-06-15 | $367.80 | $393.99 | 15,040 | — | — |
| 2009-06-12 | $376.00 | $402.77 | 12,765 | — | — |
| 2009-06-11 | $377.80 | $404.70 | 15,880 | — | — |
| 2009-06-10 | $377.40 | $404.27 | 12,640 | — | — |
| 2009-06-09 | $379.60 | $406.63 | 17,895 | — | — |
| 2009-06-08 | $376.40 | $403.20 | 16,935 | — | — |
| 2009-06-05 | $384.00 | $411.34 | 24,970 | — | — |
| 2009-06-04 | $386.20 | $413.70 | 14,935 | — | — |
| 2009-06-03 | $373.00 | $399.56 | 16,030 | — | — |
| 2009-06-02 | $378.80 | $405.77 | 37,755 | — | — |
| 2009-06-01 | $370.80 | $397.20 | 13,940 | — | — |
| 2009-05-29 | $350.60 | $375.56 | 16,570 | — | — |
| 2009-05-28 | $354.00 | $379.20 | 14,765 | — | — |
| 2009-05-27 | $355.00 | $380.27 | 18,580 | — | — |
| 2009-05-26 | $358.40 | $383.92 | 17,670 | — | — |
| 2009-05-22 | $336.40 | $360.35 | 9,730 | — | — |
| 2009-05-21 | $349.00 | $373.85 | 16,245 | — | — |
| 2009-05-20 | $344.80 | $369.35 | 17,215 | — | — |
| 2009-05-19 | $346.00 | $370.63 | 11,020 | — | — |
| 2009-05-18 | $342.60 | $366.99 | 9,865 | — | — |
| 2009-05-15 | $327.80 | $351.14 | 15,145 | — | — |
| 2009-05-14 | $336.80 | $360.78 | 17,640 | — | — |
| 2009-05-13 | $330.80 | $354.35 | 17,505 | — | — |
| 2009-05-12 | $345.60 | $370.20 | 15,860 | — | — |
| 2009-05-11 | $358.60 | $383.27 | 14,780 | — | — |
| 2009-05-08 | $375.60 | $401.44 | 30,215 | — | — |
| 2009-05-07 | $358.20 | $382.85 | 20,845 | — | — |
| 2009-05-06 | $372.20 | $397.81 | 23,250 | — | — |
| 2009-05-05 | $378.40 | $404.44 | 20,375 | — | — |
| 2009-05-04 | $386.60 | $413.20 | 25,195 | — | — |
| 2009-05-01 | $395.00 | $422.18 | 33,400 | — | — |
| 2009-04-30 | $382.80 | $409.14 | 51,465 | — | — |
| 2009-04-29 | $376.20 | $402.08 | 47,160 | — | — |
| 2009-04-28 | $349.80 | $373.87 | 22,500 | — | — |
| 2009-04-27 | $348.80 | $372.80 | 22,045 | — | — |
| 2009-04-24 | $352.60 | $376.86 | 18,455 | — | — |
| 2009-04-23 | $343.80 | $367.46 | 29,870 | — | — |
| 2009-04-22 | $330.40 | $353.13 | 50,190 | — | — |
| 2009-04-21 | $325.80 | $348.22 | 31,600 | — | — |
| 2009-04-20 | $318.40 | $340.31 | 19,130 | — | — |
| 2009-04-17 | $333.20 | $356.13 | 24,305 | — | — |
| 2009-04-16 | $327.80 | $350.35 | 22,010 | — | — |
| 2009-04-15 | $320.00 | $342.02 | 16,195 | — | — |
| 2009-04-14 | $309.00 | $330.26 | 27,390 | — | — |
| 2009-04-13 | $307.80 | $328.98 | 32,755 | — | — |
| 2009-04-09 | $317.40 | $339.24 | 34,835 | — | — |
| 2009-04-08 | $292.80 | $312.95 | 31,185 | — | — |
| 2009-04-07 | $294.60 | $314.87 | 19,075 | — | — |
| 2009-04-06 | $310.60 | $331.97 | 19,630 | — | — |
| 2009-04-03 | $314.40 | $336.03 | 18,470 | — | — |
| 2009-04-02 | $307.00 | $328.12 | 26,030 | — | — |
| 2009-04-01 | $290.00 | $309.95 | 18,955 | — | — |
| 2009-03-31 | $289.00 | $308.88 | 18,835 | — | — |
| 2009-03-30 | $289.40 | $309.31 | 33,025 | — | — |
| 2009-03-27 | $300.20 | $320.86 | 23,890 | — | — |
| 2009-03-26 | $314.20 | $335.82 | 23,950 | — | — |
| 2009-03-25 | $298.20 | $318.72 | 24,990 | — | — |
| 2009-03-24 | $295.80 | $316.15 | 34,965 | — | — |
| 2009-03-23 | $315.20 | $336.89 | 28,780 | — | — |
| 2009-03-20 | $292.20 | $312.30 | 40,955 | — | — |
| 2009-03-19 | $293.20 | $313.37 | 34,895 | — | — |
| 2009-03-18 | $281.60 | $300.98 | 28,280 | — | — |
| 2009-03-17 | $262.40 | $280.45 | 23,815 | — | — |
| 2009-03-16 | $244.60 | $261.43 | 24,925 | — | — |
| 2009-03-13 | $247.20 | $264.21 | 16,360 | — | — |
| 2009-03-12 | $247.80 | $264.85 | 30,990 | — | — |
| 2009-03-11 | $219.20 | $234.28 | 33,185 | — | — |
| 2009-03-10 | $219.40 | $234.50 | 43,855 | — | — |
| 2009-03-09 | $212.80 | $227.44 | 18,730 | — | — |
| 2009-03-06 | $224.00 | $239.41 | 31,850 | — | — |
| 2009-03-05 | $220.80 | $235.99 | 45,500 | — | — |
| 2009-03-04 | $239.40 | $255.87 | 26,445 | — | — |
| 2009-03-03 | $231.00 | $246.89 | 29,175 | — | — |
| 2009-03-02 | $242.00 | $258.65 | 23,905 | — | — |
| 2009-02-27 | $252.00 | $269.34 | 42,935 | — | — |
| 2009-02-26 | $255.20 | $272.76 | 58,010 | — | — |
| 2009-02-25 | $229.20 | $244.97 | 21,060 | — | — |
| 2009-02-24 | $247.20 | $264.21 | 21,450 | — | — |
| 2009-02-23 | $228.80 | $244.54 | 25,635 | — | — |
| 2009-02-20 | $239.40 | $255.87 | 28,950 | — | — |
| 2009-02-19 | $250.20 | $267.42 | 28,125 | — | — |
| 2009-02-18 | $262.80 | $280.88 | 18,975 | — | — |
| 2009-02-17 | $262.20 | $280.24 | 19,725 | — | — |
| 2009-02-13 | $277.00 | $296.06 | 14,155 | — | — |
| 2009-02-12 | $279.60 | $298.84 | 24,790 | — | — |
| 2009-02-11 | $277.00 | $296.06 | 24,040 | — | — |
| 2009-02-10 | $269.80 | $288.36 | 26,980 | — | — |
| 2009-02-09 | $285.40 | $304.18 | 20,205 | — | — |
| 2009-02-06 | $290.20 | $309.30 | 39,185 | — | — |
| 2009-02-05 | $274.60 | $292.67 | 45,470 | — | — |
| 2009-02-04 | $250.20 | $266.67 | 27,680 | — | — |
| 2009-02-03 | $246.20 | $262.40 | 26,435 | — | — |
| 2009-02-02 | $241.60 | $257.50 | 30,310 | — | — |
| 2009-01-30 | $225.00 | $239.81 | 30,500 | — | — |
| 2009-01-29 | $231.20 | $246.42 | 30,380 | — | — |
| 2009-01-28 | $250.00 | $266.45 | 85,050 | — | — |
| 2009-01-27 | $212.40 | $226.38 | 12,085 | — | — |
| 2009-01-26 | $214.40 | $228.51 | 20,215 | — | — |
| 2009-01-23 | $208.00 | $221.69 | 13,375 | — | — |
| 2009-01-22 | $209.40 | $223.18 | 18,045 | — | — |
| 2009-01-21 | $215.20 | $229.36 | 21,145 | — | — |
| 2009-01-20 | $199.60 | $212.74 | 20,265 | — | — |
| 2009-01-16 | $224.00 | $238.74 | 20,555 | — | — |
| 2009-01-15 | $224.80 | $239.59 | 25,945 | — | — |
| 2009-01-14 | $223.80 | $238.53 | 29,990 | — | — |
| 2009-01-13 | $235.40 | $250.89 | 25,830 | — | — |
| 2009-01-12 | $239.40 | $255.15 | 31,155 | — | — |
| 2009-01-09 | $256.40 | $273.27 | 45,420 | — | — |
| 2009-01-08 | $289.80 | $308.87 | 25,775 | — | — |
| 2009-01-07 | $301.20 | $321.02 | 25,295 | — | — |
| 2009-01-06 | $310.60 | $331.04 | 26,725 | — | — |
| 2009-01-05 | $290.80 | $309.94 | 20,515 | — | — |
| 2009-01-02 | $290.60 | $309.72 | 18,145 | — | — |