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
- 2007-06-27 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 | $351.00 | $351.00 | 5,315 | — | — |
| 2009-12-30 | $345.40 | $345.40 | 4,520 | — | — |
| 2009-12-29 | $350.40 | $350.40 | 1,400 | — | — |
| 2009-12-28 | $350.20 | $350.20 | 2,605 | — | — |
| 2009-12-24 | $358.60 | $358.60 | 1,225 | — | — |
| 2009-12-23 | $354.60 | $354.60 | 3,685 | — | — |
| 2009-12-22 | $349.80 | $349.80 | 4,590 | — | — |
| 2009-12-21 | $350.00 | $350.00 | 9,095 | — | — |
| 2009-12-18 | $354.20 | $354.20 | 20,145 | — | — |
| 2009-12-17 | $350.80 | $350.80 | 6,525 | — | — |
| 2009-12-16 | $343.00 | $343.00 | 6,005 | — | — |
| 2009-12-15 | $325.80 | $325.80 | 4,530 | — | — |
| 2009-12-14 | $326.40 | $326.40 | 3,150 | — | — |
| 2009-12-11 | $328.40 | $328.40 | 5,910 | — | — |
| 2009-12-10 | $321.40 | $321.40 | 4,545 | — | — |
| 2009-12-09 | $323.80 | $323.80 | 8,350 | — | — |
| 2009-12-08 | $320.80 | $320.80 | 6,550 | — | — |
| 2009-12-07 | $321.20 | $321.20 | 6,125 | — | — |
| 2009-12-04 | $322.00 | $322.00 | 4,980 | — | — |
| 2009-12-03 | $319.40 | $319.40 | 4,485 | — | — |
| 2009-12-02 | $320.80 | $320.80 | 15,740 | — | — |
| 2009-12-01 | $327.40 | $327.40 | 11,840 | — | — |
| 2009-11-30 | $320.20 | $320.20 | 9,085 | — | — |
| 2009-11-27 | $320.00 | $320.00 | 1,840 | — | — |
| 2009-11-25 | $320.00 | $320.00 | 2,690 | — | — |
| 2009-11-24 | $327.20 | $327.20 | 3,075 | — | — |
| 2009-11-23 | $336.80 | $336.80 | 6,250 | — | — |
| 2009-11-20 | $320.80 | $320.80 | 4,895 | — | — |
| 2009-11-19 | $325.40 | $325.40 | 2,340 | — | — |
| 2009-11-18 | $332.40 | $332.40 | 1,465 | — | — |
| 2009-11-17 | $340.60 | $340.60 | 3,180 | — | — |
| 2009-11-16 | $333.80 | $333.80 | 4,010 | — | — |
| 2009-11-13 | $321.60 | $321.60 | 2,265 | — | — |
| 2009-11-12 | $320.20 | $320.20 | 2,710 | — | — |
| 2009-11-11 | $327.80 | $327.80 | 2,165 | — | — |
| 2009-11-10 | $332.60 | $332.60 | 4,165 | — | — |
| 2009-11-09 | $342.40 | $342.40 | 6,060 | — | — |
| 2009-11-06 | $332.60 | $332.60 | 4,435 | — | — |
| 2009-11-05 | $326.40 | $326.40 | 6,790 | — | — |
| 2009-11-04 | $307.80 | $307.80 | 7,360 | — | — |
| 2009-11-03 | $302.80 | $302.80 | 13,800 | — | — |
| 2009-11-02 | $291.20 | $291.20 | 10,855 | — | — |
| 2009-10-30 | $306.60 | $306.60 | 14,305 | — | — |
| 2009-10-29 | $329.00 | $329.00 | 9,895 | — | — |
| 2009-10-28 | $339.80 | $339.80 | 13,955 | — | — |
| 2009-10-27 | $336.80 | $336.80 | 5,325 | — | — |
| 2009-10-26 | $352.60 | $352.60 | 5,055 | — | — |
| 2009-10-23 | $355.40 | $355.40 | 6,400 | — | — |
| 2009-10-22 | $360.00 | $360.00 | 3,825 | — | — |
| 2009-10-21 | $352.60 | $352.60 | 9,900 | — | — |
| 2009-10-20 | $361.60 | $361.60 | 2,845 | — | — |
| 2009-10-19 | $368.80 | $368.80 | 4,180 | — | — |
| 2009-10-16 | $363.40 | $363.40 | 6,435 | — | — |
| 2009-10-15 | $371.80 | $371.80 | 11,305 | — | — |
| 2009-10-14 | $381.20 | $381.20 | 11,520 | — | — |
| 2009-10-13 | $370.20 | $370.20 | 6,990 | — | — |
| 2009-10-12 | $367.60 | $367.60 | 10,455 | — | — |
| 2009-10-09 | $372.80 | $372.80 | 7,115 | — | — |
| 2009-10-08 | $356.80 | $356.80 | 15,280 | — | — |
| 2009-10-07 | $378.20 | $378.20 | 6,345 | — | — |
| 2009-10-06 | $358.00 | $358.00 | 7,800 | — | — |
| 2009-10-05 | $347.80 | $347.80 | 3,850 | — | — |
| 2009-10-02 | $342.00 | $342.00 | 6,205 | — | — |
| 2009-10-01 | $348.40 | $348.40 | 8,025 | — | — |
| 2009-09-30 | $360.20 | $360.20 | 11,485 | — | — |
| 2009-09-29 | $362.40 | $362.40 | 7,240 | — | — |
| 2009-09-28 | $361.20 | $361.20 | 18,145 | — | — |
| 2009-09-25 | $348.60 | $348.60 | 7,435 | — | — |
| 2009-09-24 | $349.60 | $349.60 | 11,500 | — | — |
| 2009-09-23 | $339.20 | $339.20 | 12,160 | — | — |
| 2009-09-22 | $345.60 | $345.60 | 8,970 | — | — |
| 2009-09-21 | $355.40 | $355.40 | 17,505 | — | — |
| 2009-09-18 | $340.20 | $340.20 | 45,370 | — | — |
| 2009-09-17 | $348.00 | $348.00 | 10,900 | — | — |
| 2009-09-16 | $357.40 | $357.40 | 11,360 | — | — |
| 2009-09-15 | $314.60 | $314.60 | 7,605 | — | — |
| 2009-09-14 | $309.40 | $309.40 | 8,570 | — | — |
| 2009-09-11 | $304.20 | $304.20 | 4,490 | — | — |
| 2009-09-10 | $310.60 | $310.60 | 2,065 | — | — |
| 2009-09-09 | $306.20 | $306.20 | 6,660 | — | — |
| 2009-09-08 | $290.20 | $290.20 | 6,390 | — | — |
| 2009-09-04 | $282.00 | $282.00 | 6,130 | — | — |
| 2009-09-03 | $282.80 | $282.80 | 5,980 | — | — |
| 2009-09-02 | $279.80 | $279.80 | 8,430 | — | — |
| 2009-09-01 | $267.60 | $267.60 | 4,740 | — | — |
| 2009-08-31 | $278.20 | $278.20 | 4,670 | — | — |
| 2009-08-28 | $289.40 | $289.40 | 3,040 | — | — |
| 2009-08-27 | $290.80 | $290.80 | 1,730 | — | — |
| 2009-08-26 | $293.00 | $293.00 | 4,175 | — | — |
| 2009-08-25 | $290.00 | $290.00 | 3,480 | — | — |
| 2009-08-24 | $291.60 | $291.60 | 2,860 | — | — |
| 2009-08-21 | $289.40 | $289.40 | 5,455 | — | — |
| 2009-08-20 | $283.20 | $283.20 | 1,900 | — | — |
| 2009-08-19 | $286.00 | $286.00 | 3,575 | — | — |
| 2009-08-18 | $277.80 | $277.80 | 2,695 | — | — |
| 2009-08-17 | $268.40 | $268.40 | 4,505 | — | — |
| 2009-08-14 | $280.20 | $280.20 | 3,375 | — | — |
| 2009-08-13 | $282.00 | $282.00 | 3,200 | — | — |
| 2009-08-12 | $285.40 | $285.40 | 6,160 | — | — |
| 2009-08-11 | $277.80 | $277.80 | 8,445 | — | — |
| 2009-08-10 | $300.80 | $300.80 | 4,530 | — | — |
| 2009-08-07 | $300.40 | $300.40 | 5,220 | — | — |
| 2009-08-06 | $297.80 | $297.80 | 2,875 | — | — |
| 2009-08-05 | $303.00 | $303.00 | 5,905 | — | — |
| 2009-08-04 | $308.00 | $308.00 | 6,485 | — | — |
| 2009-08-03 | $312.00 | $312.00 | 6,780 | — | — |
| 2009-07-31 | $304.40 | $304.40 | 13,365 | — | — |
| 2009-07-30 | $295.00 | $295.00 | 6,585 | — | — |
| 2009-07-29 | $290.00 | $290.00 | 3,115 | — | — |
| 2009-07-28 | $295.60 | $295.60 | 6,980 | — | — |
| 2009-07-27 | $303.00 | $303.00 | 4,790 | — | — |
| 2009-07-24 | $313.80 | $313.80 | 9,315 | — | — |
| 2009-07-23 | $297.80 | $297.80 | 6,980 | — | — |
| 2009-07-22 | $288.40 | $288.40 | 7,860 | — | — |
| 2009-07-21 | $276.80 | $276.80 | 4,725 | — | — |
| 2009-07-20 | $278.60 | $278.60 | 4,180 | — | — |
| 2009-07-17 | $276.40 | $276.40 | 4,775 | — | — |
| 2009-07-16 | $280.00 | $280.00 | 5,645 | — | — |
| 2009-07-15 | $279.60 | $279.60 | 6,160 | — | — |
| 2009-07-14 | $274.00 | $274.00 | 3,700 | — | — |
| 2009-07-13 | $277.60 | $277.60 | 5,570 | — | — |
| 2009-07-10 | $266.00 | $266.00 | 6,895 | — | — |
| 2009-07-09 | $266.20 | $266.20 | 7,295 | — | — |
| 2009-07-08 | $268.00 | $268.00 | 7,290 | — | — |
| 2009-07-07 | $270.40 | $270.40 | 8,245 | — | — |
| 2009-07-06 | $266.60 | $266.60 | 6,470 | — | — |
| 2009-07-02 | $250.00 | $250.00 | 5,830 | — | — |
| 2009-07-01 | $264.00 | $264.00 | 5,990 | — | — |
| 2009-06-30 | $266.40 | $266.40 | 7,505 | — | — |
| 2009-06-29 | $268.20 | $268.20 | 6,290 | — | — |
| 2009-06-26 | $282.60 | $282.60 | 36,340 | — | — |
| 2009-06-25 | $278.80 | $278.80 | 10,050 | — | — |
| 2009-06-24 | $252.80 | $252.80 | 4,065 | — | — |
| 2009-06-23 | $243.20 | $243.20 | 5,005 | — | — |
| 2009-06-22 | $242.20 | $242.20 | 5,015 | — | — |
| 2009-06-19 | $259.60 | $259.60 | 6,735 | — | — |
| 2009-06-18 | $252.00 | $252.00 | 2,860 | — | — |
| 2009-06-17 | $251.60 | $251.60 | 4,215 | — | — |
| 2009-06-16 | $251.00 | $251.00 | 3,190 | — | — |
| 2009-06-15 | $255.40 | $255.40 | 4,420 | — | — |
| 2009-06-12 | $258.20 | $258.20 | 3,180 | — | — |
| 2009-06-11 | $253.20 | $253.20 | 2,755 | — | — |
| 2009-06-10 | $251.00 | $251.00 | 5,880 | — | — |
| 2009-06-09 | $254.20 | $254.20 | 6,285 | — | — |
| 2009-06-08 | $252.00 | $252.00 | 5,725 | — | — |
| 2009-06-05 | $258.60 | $258.60 | 2,745 | — | — |
| 2009-06-04 | $260.60 | $260.60 | 7,220 | — | — |
| 2009-06-03 | $249.40 | $249.40 | 7,810 | — | — |
| 2009-06-02 | $243.20 | $243.20 | 6,020 | — | — |
| 2009-06-01 | $242.40 | $242.40 | 15,045 | — | — |
| 2009-05-29 | $223.00 | $223.00 | 13,285 | — | — |
| 2009-05-28 | $209.40 | $209.40 | 21,085 | — | — |
| 2009-05-27 | $212.00 | $212.00 | 6,710 | — | — |
| 2009-05-26 | $214.40 | $214.40 | 5,755 | — | — |
| 2009-05-22 | $209.20 | $209.20 | 4,090 | — | — |
| 2009-05-21 | $209.80 | $209.80 | 7,690 | — | — |
| 2009-05-20 | $212.40 | $212.40 | 5,475 | — | — |
| 2009-05-19 | $216.80 | $216.80 | 5,715 | — | — |
| 2009-05-18 | $218.80 | $218.80 | 10,465 | — | — |
| 2009-05-15 | $218.40 | $218.40 | 7,255 | — | — |
| 2009-05-14 | $218.60 | $218.60 | 17,290 | — | — |
| 2009-05-13 | $223.40 | $223.40 | 12,880 | — | — |
| 2009-05-12 | $225.80 | $225.80 | 9,970 | — | — |
| 2009-05-11 | $231.00 | $231.00 | 5,380 | — | — |
| 2009-05-08 | $241.60 | $241.60 | 6,805 | — | — |
| 2009-05-07 | $233.00 | $233.00 | 11,495 | — | — |
| 2009-05-06 | $240.20 | $240.20 | 8,390 | — | — |
| 2009-05-05 | $235.00 | $235.00 | 9,480 | — | — |
| 2009-05-04 | $230.00 | $230.00 | 10,800 | — | — |
| 2009-05-01 | $233.20 | $233.20 | 54,890 | — | — |
| 2009-04-30 | $255.20 | $255.20 | 17,855 | — | — |
| 2009-04-29 | $245.00 | $245.00 | 14,410 | — | — |
| 2009-04-28 | $227.80 | $227.80 | 13,105 | — | — |
| 2009-04-27 | $238.80 | $238.80 | 21,835 | — | — |
| 2009-04-24 | $280.60 | $280.60 | 5,580 | — | — |
| 2009-04-23 | $277.00 | $277.00 | 6,805 | — | — |
| 2009-04-22 | $282.80 | $282.80 | 8,770 | — | — |
| 2009-04-21 | $287.80 | $287.80 | 5,250 | — | — |
| 2009-04-20 | $270.80 | $270.80 | 9,055 | — | — |
| 2009-04-17 | $301.40 | $301.40 | 24,225 | — | — |
| 2009-04-16 | $305.80 | $305.80 | 12,455 | — | — |
| 2009-04-15 | $284.80 | $284.80 | 9,255 | — | — |
| 2009-04-14 | $270.40 | $270.40 | 7,070 | — | — |
| 2009-04-13 | $266.60 | $266.60 | 4,070 | — | — |
| 2009-04-09 | $268.60 | $268.60 | 8,580 | — | — |
| 2009-04-08 | $242.20 | $242.20 | 3,125 | — | — |
| 2009-04-07 | $235.00 | $235.00 | 7,040 | — | — |
| 2009-04-06 | $255.60 | $255.60 | 5,960 | — | — |
| 2009-04-03 | $259.60 | $259.60 | 6,540 | — | — |
| 2009-04-02 | $257.20 | $257.20 | 6,385 | — | — |
| 2009-04-01 | $239.40 | $239.40 | 4,300 | — | — |
| 2009-03-31 | $241.80 | $241.80 | 17,805 | — | — |
| 2009-03-30 | $235.20 | $235.20 | 6,390 | — | — |
| 2009-03-27 | $243.60 | $243.60 | 19,245 | — | — |
| 2009-03-26 | $252.00 | $252.00 | 8,835 | — | — |
| 2009-03-25 | $239.20 | $239.20 | 20,190 | — | — |
| 2009-03-24 | $204.20 | $204.20 | 19,250 | — | — |
| 2009-03-23 | $200.00 | $200.00 | 15,730 | — | — |
| 2009-03-20 | $187.00 | $187.00 | 10,640 | — | — |
| 2009-03-19 | $198.00 | $198.00 | 17,390 | — | — |
| 2009-03-18 | $208.00 | $208.00 | 5,975 | — | — |
| 2009-03-17 | $201.20 | $201.20 | 10,705 | — | — |
| 2009-03-16 | $190.00 | $190.00 | 6,055 | — | — |
| 2009-03-13 | $188.40 | $188.40 | 5,220 | — | — |
| 2009-03-12 | $193.40 | $193.40 | 12,610 | — | — |
| 2009-03-11 | $186.20 | $186.20 | 7,805 | — | — |
| 2009-03-10 | $182.80 | $182.80 | 9,560 | — | — |
| 2009-03-09 | $164.40 | $164.40 | 8,620 | — | — |
| 2009-03-06 | $164.60 | $164.60 | 9,545 | — | — |
| 2009-03-05 | $167.20 | $167.20 | 10,015 | — | — |
| 2009-03-04 | $178.60 | $178.60 | 21,915 | — | — |
| 2009-03-03 | $175.80 | $175.80 | 115,575 | — | — |
| 2009-03-02 | $172.80 | $172.80 | 12,770 | — | — |
| 2009-02-27 | $180.40 | $180.40 | 14,195 | — | — |
| 2009-02-26 | $182.60 | $182.60 | 15,645 | — | — |
| 2009-02-25 | $180.60 | $180.60 | 50,015 | — | — |
| 2009-02-24 | $161.40 | $161.40 | 23,330 | — | — |
| 2009-02-23 | $158.80 | $158.80 | 10,715 | — | — |
| 2009-02-20 | $160.20 | $160.20 | 18,970 | — | — |
| 2009-02-19 | $160.80 | $160.80 | 13,905 | — | — |
| 2009-02-18 | $159.40 | $159.40 | 23,715 | — | — |
| 2009-02-17 | $149.80 | $149.80 | 24,250 | — | — |
| 2009-02-13 | $170.80 | $170.80 | 22,975 | — | — |
| 2009-02-12 | $190.00 | $190.00 | 111,825 | — | — |
| 2009-02-11 | $256.40 | $256.40 | 9,575 | — | — |
| 2009-02-10 | $249.20 | $249.20 | 7,910 | — | — |
| 2009-02-09 | $261.60 | $261.60 | 4,280 | — | — |
| 2009-02-06 | $263.40 | $263.40 | 5,100 | — | — |
| 2009-02-05 | $239.40 | $239.40 | 6,525 | — | — |
| 2009-02-04 | $221.20 | $221.20 | 4,610 | — | — |
| 2009-02-03 | $234.40 | $234.40 | 8,315 | — | — |
| 2009-02-02 | $242.80 | $242.80 | 5,255 | — | — |
| 2009-01-30 | $252.20 | $252.20 | 4,420 | — | — |
| 2009-01-29 | $250.00 | $250.00 | 4,435 | — | — |
| 2009-01-28 | $255.60 | $255.60 | 4,515 | — | — |
| 2009-01-27 | $235.20 | $235.20 | 6,190 | — | — |
| 2009-01-26 | $231.00 | $231.00 | 5,715 | — | — |
| 2009-01-23 | $215.20 | $215.20 | 5,355 | — | — |
| 2009-01-22 | $205.00 | $205.00 | 5,545 | — | — |
| 2009-01-21 | $198.20 | $198.20 | 6,915 | — | — |
| 2009-01-20 | $196.80 | $196.80 | 6,105 | — | — |
| 2009-01-16 | $215.20 | $215.20 | 5,500 | — | — |
| 2009-01-15 | $220.20 | $220.20 | 7,975 | — | — |
| 2009-01-14 | $227.00 | $227.00 | 3,375 | — | — |
| 2009-01-13 | $230.40 | $230.40 | 3,065 | — | — |
| 2009-01-12 | $232.80 | $232.80 | 6,595 | — | — |
| 2009-01-09 | $242.00 | $242.00 | 8,385 | — | — |
| 2009-01-08 | $252.20 | $252.20 | 4,950 | — | — |
| 2009-01-07 | $258.80 | $258.80 | 4,170 | — | — |
| 2009-01-06 | $273.80 | $273.80 | 5,095 | — | — |
| 2009-01-05 | $258.80 | $258.80 | 5,520 | — | — |
| 2009-01-02 | $254.60 | $254.60 | 3,565 | — | — |