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
- 2007-12-03 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 | $211.50 | $252.18 | 10,692 | — | — |
| 2009-12-30 | $201.75 | $240.55 | 15,756 | — | — |
| 2009-12-29 | $214.50 | $255.75 | 4,641 | — | — |
| 2009-12-28 | $211.50 | $252.18 | 12,763 | — | — |
| 2009-12-24 | $219.75 | $262.01 | 3,303 | — | — |
| 2009-12-23 | $222.75 | $265.59 | 5,537 | — | — |
| 2009-12-22 | $222.00 | $264.70 | 6,705 | — | — |
| 2009-12-21 | $225.00 | $268.27 | 13,355 | — | — |
| 2009-12-18 | $206.25 | $245.92 | 5,512 | — | — |
| 2009-12-17 | $207.75 | $247.70 | 13,045 | — | — |
| 2009-12-16 | $214.50 | $255.75 | 22,433 | — | — |
| 2009-12-15 | $223.50 | $266.48 | 3,391 | — | — |
| 2009-12-14 | $225.75 | $269.17 | 4,088 | — | — |
| 2009-12-11 | $227.25 | $270.95 | 3,099 | — | — |
| 2009-12-10 | $227.25 | $270.95 | 5,184 | — | — |
| 2009-12-09 | $223.50 | $266.48 | 4,961 | — | — |
| 2009-12-08 | $227.25 | $270.95 | 4,837 | — | — |
| 2009-12-07 | $230.25 | $274.53 | 5,655 | — | — |
| 2009-12-04 | $232.50 | $277.21 | 10,337 | — | — |
| 2009-12-03 | $236.25 | $281.69 | 7,663 | — | — |
| 2009-12-02 | $239.25 | $285.26 | 4,355 | — | — |
| 2009-12-01 | $243.75 | $290.63 | 5,231 | — | — |
| 2009-11-30 | $242.25 | $288.84 | 4,693 | — | — |
| 2009-11-27 | $245.25 | $292.42 | 3,956 | — | — |
| 2009-11-25 | $249.00 | $296.89 | 6,377 | — | — |
| 2009-11-24 | $255.00 | $304.04 | 11,979 | — | — |
| 2009-11-23 | $261.75 | $307.62 | 8,243 | — | — |
| 2009-11-20 | $259.50 | $304.97 | 5,707 | — | — |
| 2009-11-19 | $262.50 | $308.50 | 5,653 | — | — |
| 2009-11-18 | $268.50 | $315.55 | 21,141 | — | — |
| 2009-11-17 | $258.75 | $304.09 | 9,377 | — | — |
| 2009-11-16 | $255.00 | $299.69 | 8,443 | — | — |
| 2009-11-13 | $251.25 | $295.28 | 1,887 | — | — |
| 2009-11-12 | $249.00 | $292.63 | 4,588 | — | — |
| 2009-11-11 | $242.25 | $284.70 | 13,276 | — | — |
| 2009-11-10 | $234.75 | $275.89 | 5,128 | — | — |
| 2009-11-09 | $242.25 | $284.70 | 6,181 | — | — |
| 2009-11-06 | $242.25 | $284.70 | 1,771 | — | — |
| 2009-11-05 | $243.00 | $285.58 | 4,707 | — | — |
| 2009-11-04 | $231.75 | $272.36 | 3,055 | — | — |
| 2009-11-03 | $234.00 | $275.01 | 3,285 | — | — |
| 2009-11-02 | $228.75 | $268.84 | 3,017 | — | — |
| 2009-10-30 | $228.75 | $268.84 | 5,537 | — | — |
| 2009-10-29 | $239.25 | $281.18 | 6,371 | — | — |
| 2009-10-28 | $225.00 | $264.43 | 11,112 | — | — |
| 2009-10-27 | $244.50 | $287.35 | 6,428 | — | — |
| 2009-10-26 | $243.00 | $285.58 | 5,057 | — | — |
| 2009-10-23 | $248.25 | $291.75 | 5,001 | — | — |
| 2009-10-22 | $255.00 | $299.69 | 3,073 | — | — |
| 2009-10-21 | $252.75 | $297.04 | 5,133 | — | — |
| 2009-10-20 | $255.00 | $299.69 | 7,047 | — | — |
| 2009-10-19 | $255.75 | $300.57 | 5,213 | — | — |
| 2009-10-16 | $258.00 | $303.21 | 4,153 | — | — |
| 2009-10-15 | $264.00 | $310.26 | 6,049 | — | — |
| 2009-10-14 | $267.00 | $313.79 | 3,883 | — | — |
| 2009-10-13 | $267.00 | $313.79 | 4,351 | — | — |
| 2009-10-12 | $267.75 | $314.67 | 2,523 | — | — |
| 2009-10-09 | $269.25 | $316.43 | 10,436 | — | — |
| 2009-10-08 | $273.75 | $321.72 | 6,647 | — | — |
| 2009-10-07 | $264.75 | $311.14 | 1,895 | — | — |
| 2009-10-06 | $261.75 | $307.62 | 3,431 | — | — |
| 2009-10-05 | $261.00 | $306.74 | 5,521 | — | — |
| 2009-10-02 | $254.25 | $298.80 | 6,695 | — | — |
| 2009-10-01 | $257.25 | $302.33 | 5,555 | — | — |
| 2009-09-30 | $261.00 | $306.74 | 5,955 | — | — |
| 2009-09-29 | $270.00 | $317.31 | 7,137 | — | — |
| 2009-09-28 | $274.50 | $322.60 | 4,667 | — | — |
| 2009-09-25 | $273.75 | $321.72 | 4,349 | — | — |
| 2009-09-24 | $276.00 | $324.37 | 7,397 | — | — |
| 2009-09-23 | $286.50 | $336.71 | 4,672 | — | — |
| 2009-09-22 | $291.75 | $342.88 | 5,116 | — | — |
| 2009-09-21 | $294.00 | $345.52 | 9,195 | — | — |
| 2009-09-18 | $293.25 | $344.64 | 8,035 | — | — |
| 2009-09-17 | $290.25 | $341.11 | 11,756 | — | — |
| 2009-09-16 | $297.75 | $349.93 | 12,839 | — | — |
| 2009-09-15 | $285.75 | $335.82 | 7,719 | — | — |
| 2009-09-14 | $283.50 | $333.18 | 6,193 | — | — |
| 2009-09-11 | $276.00 | $324.37 | 13,207 | — | — |
| 2009-09-10 | $264.00 | $310.26 | 3,429 | — | — |
| 2009-09-09 | $262.50 | $308.50 | 10,427 | — | — |
| 2009-09-08 | $259.50 | $304.97 | 5,109 | — | — |
| 2009-09-04 | $261.00 | $306.74 | 3,833 | — | — |
| 2009-09-03 | $252.75 | $297.04 | 3,203 | — | — |
| 2009-09-02 | $255.00 | $299.69 | 4,007 | — | — |
| 2009-09-01 | $258.75 | $304.09 | 9,455 | — | — |
| 2009-08-31 | $258.75 | $304.09 | 7,253 | — | — |
| 2009-08-28 | $267.00 | $313.79 | 8,589 | — | — |
| 2009-08-27 | $264.00 | $310.26 | 11,269 | — | — |
| 2009-08-26 | $255.75 | $300.57 | 4,393 | — | — |
| 2009-08-25 | $257.25 | $302.33 | 5,695 | — | — |
| 2009-08-24 | $258.00 | $303.21 | 8,048 | — | — |
| 2009-08-21 | $258.75 | $304.09 | 7,423 | — | — |
| 2009-08-20 | $250.50 | $294.40 | 8,773 | — | — |
| 2009-08-19 | $249.00 | $292.63 | 8,343 | — | — |
| 2009-08-18 | $255.75 | $300.57 | 6,153 | — | — |
| 2009-08-17 | $253.50 | $297.92 | 7,767 | — | — |
| 2009-08-14 | $262.50 | $308.50 | 16,313 | — | — |
| 2009-08-13 | $247.50 | $290.87 | 32,735 | — | — |
| 2009-08-12 | $256.50 | $301.45 | 8,275 | — | — |
| 2009-08-11 | $261.75 | $307.62 | 8,109 | — | — |
| 2009-08-10 | $267.75 | $314.67 | 9,301 | — | — |
| 2009-08-07 | $260.25 | $305.86 | 8,641 | — | — |
| 2009-08-06 | $262.50 | $308.50 | 13,153 | — | — |
| 2009-08-05 | $273.00 | $320.84 | 9,143 | — | — |
| 2009-08-04 | $277.50 | $326.13 | 5,400 | — | — |
| 2009-08-03 | $270.75 | $318.20 | 12,559 | — | — |
| 2009-07-31 | $259.50 | $304.97 | 14,493 | — | — |
| 2009-07-30 | $266.25 | $312.91 | 12,708 | — | — |
| 2009-07-29 | $266.25 | $312.91 | 9,225 | — | — |
| 2009-07-28 | $280.50 | $329.65 | 13,169 | — | — |
| 2009-07-27 | $291.00 | $341.99 | 14,041 | — | — |
| 2009-07-24 | $263.25 | $309.38 | 7,013 | — | — |
| 2009-07-23 | $267.00 | $313.79 | 8,557 | — | — |
| 2009-07-22 | $261.00 | $306.74 | 4,676 | — | — |
| 2009-07-21 | $264.00 | $310.26 | 8,529 | — | — |
| 2009-07-20 | $264.75 | $311.14 | 9,111 | — | — |
| 2009-07-17 | $253.50 | $297.92 | 7,416 | — | — |
| 2009-07-16 | $262.50 | $308.50 | 6,956 | — | — |
| 2009-07-15 | $263.25 | $309.38 | 12,385 | — | — |
| 2009-07-14 | $249.75 | $293.52 | 10,928 | — | — |
| 2009-07-13 | $238.50 | $280.29 | 7,304 | — | — |
| 2009-07-10 | $248.25 | $291.75 | 2,624 | — | — |
| 2009-07-09 | $258.00 | $303.21 | 5,075 | — | — |
| 2009-07-08 | $239.25 | $281.18 | 6,872 | — | — |
| 2009-07-07 | $249.00 | $292.63 | 4,025 | — | — |
| 2009-07-06 | $252.75 | $297.04 | 7,165 | — | — |
| 2009-07-02 | $269.25 | $316.43 | 4,888 | — | — |
| 2009-07-01 | $281.25 | $326.13 | 9,816 | — | — |
| 2009-06-30 | $275.25 | $319.17 | 2,207 | — | — |
| 2009-06-29 | $278.25 | $322.65 | 4,391 | — | — |
| 2009-06-26 | $279.00 | $323.52 | 3,937 | — | — |
| 2009-06-25 | $279.75 | $324.39 | 5,683 | — | — |
| 2009-06-24 | $273.75 | $317.43 | 6,412 | — | — |
| 2009-06-23 | $273.75 | $317.43 | 6,883 | — | — |
| 2009-06-22 | $263.25 | $305.26 | 8,444 | — | — |
| 2009-06-19 | $299.25 | $347.00 | 3,881 | — | — |
| 2009-06-18 | $302.25 | $350.48 | 6,463 | — | — |
| 2009-06-17 | $306.75 | $355.70 | 15,519 | — | — |
| 2009-06-16 | $330.75 | $383.53 | 9,948 | — | — |
| 2009-06-15 | $330.75 | $383.53 | 10,368 | — | — |
| 2009-06-12 | $351.75 | $407.88 | 7,376 | — | — |
| 2009-06-11 | $359.25 | $416.58 | 5,141 | — | — |
| 2009-06-10 | $367.50 | $426.14 | 12,916 | — | — |
| 2009-06-09 | $364.50 | $422.66 | 10,115 | — | — |
| 2009-06-08 | $345.00 | $400.05 | 12,960 | — | — |
| 2009-06-05 | $372.00 | $431.36 | 10,632 | — | — |
| 2009-06-04 | $369.75 | $428.75 | 11,555 | — | — |
| 2009-06-03 | $373.50 | $433.10 | 11,625 | — | — |
| 2009-06-02 | $386.25 | $447.88 | 19,865 | — | — |
| 2009-06-01 | $381.75 | $442.67 | 13,524 | — | — |
| 2009-05-29 | $365.25 | $423.53 | 14,851 | — | — |
| 2009-05-28 | $381.00 | $441.80 | 37,033 | — | — |
| 2009-05-27 | $402.75 | $467.02 | 19,632 | — | — |
| 2009-05-26 | $386.25 | $447.88 | 17,759 | — | — |
| 2009-05-22 | $376.50 | $436.58 | 13,871 | — | — |
| 2009-05-21 | $372.75 | $432.23 | 24,567 | — | — |
| 2009-05-20 | $357.75 | $414.84 | 30,751 | — | — |
| 2009-05-19 | $310.50 | $360.05 | 18,659 | — | — |
| 2009-05-18 | $268.50 | $311.34 | 1,932 | — | — |
| 2009-05-15 | $261.00 | $302.65 | 5,315 | — | — |
| 2009-05-14 | $255.00 | $295.69 | 5,832 | — | — |
| 2009-05-13 | $231.00 | $267.86 | 7,575 | — | — |
| 2009-05-12 | $270.00 | $313.08 | 4,347 | — | — |
| 2009-05-11 | $274.50 | $318.30 | 4,189 | — | — |
| 2009-05-08 | $290.25 | $336.57 | 10,801 | — | — |
| 2009-05-07 | $294.75 | $341.78 | 12,237 | — | — |
| 2009-05-06 | $299.25 | $347.00 | 10,588 | — | — |
| 2009-05-05 | $264.00 | $306.13 | 10,763 | — | — |
| 2009-05-04 | $254.25 | $294.82 | 13,364 | — | — |
| 2009-05-01 | $244.50 | $283.51 | 15,520 | — | — |
| 2009-04-30 | $230.25 | $266.99 | 13,685 | — | — |
| 2009-04-29 | $214.50 | $248.73 | 3,876 | — | — |
| 2009-04-28 | $215.25 | $249.60 | 2,079 | — | — |
| 2009-04-27 | $213.75 | $247.86 | 2,921 | — | — |
| 2009-04-24 | $225.75 | $261.77 | 2,727 | — | — |
| 2009-04-23 | $221.25 | $256.55 | 2,760 | — | — |
| 2009-04-22 | $225.00 | $260.90 | 4,091 | — | — |
| 2009-04-21 | $221.25 | $256.55 | 4,715 | — | — |
| 2009-04-20 | $213.75 | $247.86 | 5,312 | — | — |
| 2009-04-17 | $232.50 | $269.60 | 8,035 | — | — |
| 2009-04-16 | $216.75 | $251.34 | 4,655 | — | — |
| 2009-04-15 | $207.75 | $240.90 | 3,493 | — | — |
| 2009-04-14 | $217.50 | $252.21 | 11,184 | — | — |
| 2009-04-13 | $219.75 | $254.82 | 6,047 | — | — |
| 2009-04-09 | $201.75 | $233.94 | 5,677 | — | — |
| 2009-04-08 | $190.50 | $220.90 | 1,740 | — | — |
| 2009-04-07 | $187.50 | $217.42 | 2,541 | — | — |
| 2009-04-06 | $196.50 | $227.86 | 6,283 | — | — |
| 2009-04-03 | $207.00 | $240.03 | 7,908 | — | — |
| 2009-04-02 | $177.75 | $206.11 | 5,816 | — | — |
| 2009-04-01 | $171.75 | $199.16 | 2,059 | — | — |
| 2009-03-31 | $166.50 | $193.07 | 2,640 | — | — |
| 2009-03-30 | $166.50 | $193.07 | 5,341 | — | — |
| 2009-03-27 | $184.50 | $213.94 | 8,407 | — | — |
| 2009-03-26 | $178.50 | $206.98 | 4,711 | — | — |
| 2009-03-25 | $168.75 | $195.68 | 5,464 | — | — |
| 2009-03-24 | $172.50 | $200.03 | 5,009 | — | — |
| 2009-03-23 | $173.25 | $200.90 | 5,381 | — | — |
| 2009-03-20 | $154.50 | $179.15 | 8,855 | — | — |
| 2009-03-19 | $182.25 | $211.33 | 8,361 | — | — |
| 2009-03-18 | $171.00 | $198.29 | 9,960 | — | — |
| 2009-03-17 | $165.75 | $192.20 | 20,609 | — | — |
| 2009-03-16 | $136.50 | $158.28 | 3,864 | — | — |
| 2009-03-13 | $124.50 | $144.37 | 1,731 | — | — |
| 2009-03-12 | $135.00 | $156.54 | 3,776 | — | — |
| 2009-03-11 | $123.75 | $143.50 | 2,941 | — | — |
| 2009-03-10 | $122.25 | $141.76 | 2,444 | — | — |
| 2009-03-09 | $114.75 | $133.06 | 2,352 | — | — |
| 2009-03-06 | $120.75 | $140.02 | 5,051 | — | — |
| 2009-03-05 | $100.50 | $116.54 | 6,001 | — | — |
| 2009-03-04 | $108.75 | $126.10 | 5,036 | — | — |
| 2009-03-03 | $90.75 | $105.23 | 3,864 | — | — |
| 2009-03-02 | $98.25 | $113.93 | 2,744 | — | — |
| 2009-02-27 | $110.25 | $127.84 | 1,895 | — | — |
| 2009-02-26 | $117.00 | $135.67 | 5,599 | — | — |
| 2009-02-25 | $117.00 | $135.67 | 3,545 | — | — |
| 2009-02-24 | $122.25 | $141.76 | 4,252 | — | — |
| 2009-02-23 | $108.75 | $126.10 | 4,224 | — | — |
| 2009-02-20 | $112.50 | $130.45 | 7,281 | — | — |
| 2009-02-19 | $120.75 | $140.02 | 4,113 | — | — |
| 2009-02-18 | $125.25 | $145.24 | 7,039 | — | — |
| 2009-02-17 | $148.50 | $172.20 | 5,128 | — | — |
| 2009-02-13 | $168.75 | $195.68 | 5,516 | — | — |
| 2009-02-12 | $170.25 | $197.42 | 12,217 | — | — |
| 2009-02-11 | $208.50 | $241.77 | 2,039 | — | — |
| 2009-02-10 | $207.75 | $240.90 | 6,607 | — | — |
| 2009-02-09 | $225.00 | $260.90 | 14,419 | — | — |
| 2009-02-06 | $208.50 | $241.77 | 12,087 | — | — |
| 2009-02-05 | $186.00 | $215.68 | 3,841 | — | — |
| 2009-02-04 | $187.50 | $217.42 | 11,319 | — | — |
| 2009-02-03 | $167.25 | $193.94 | 3,501 | — | — |
| 2009-02-02 | $156.00 | $180.89 | 2,389 | — | — |
| 2009-01-30 | $165.00 | $191.33 | 2,273 | — | — |
| 2009-01-29 | $165.75 | $192.20 | 4,923 | — | — |
| 2009-01-28 | $176.25 | $204.37 | 4,159 | — | — |
| 2009-01-27 | $169.50 | $196.55 | 1,895 | — | — |
| 2009-01-26 | $165.00 | $191.33 | 2,824 | — | — |
| 2009-01-23 | $168.75 | $195.68 | 7,825 | — | — |
| 2009-01-22 | $186.00 | $215.68 | 3,369 | — | — |
| 2009-01-21 | $203.25 | $235.68 | 2,643 | — | — |
| 2009-01-20 | $191.25 | $221.77 | 3,105 | — | — |
| 2009-01-16 | $210.00 | $243.51 | 3,368 | — | — |
| 2009-01-15 | $216.75 | $251.34 | 5,031 | — | — |
| 2009-01-14 | $214.50 | $248.73 | 3,489 | — | — |
| 2009-01-13 | $225.00 | $260.90 | 3,093 | — | — |
| 2009-01-12 | $213.00 | $246.99 | 4,477 | — | — |
| 2009-01-09 | $234.75 | $272.21 | 8,708 | — | — |
| 2009-01-08 | $231.75 | $268.73 | 5,784 | — | — |
| 2009-01-07 | $215.25 | $249.60 | 9,817 | — | — |
| 2009-01-06 | $250.50 | $290.47 | 16,219 | — | — |
| 2009-01-05 | $227.25 | $263.51 | 12,780 | — | — |
| 2009-01-02 | $213.75 | $247.86 | 5,707 | — | — |