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
- 1996-11-15 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 | $464.75 | $489.66 | 25,196 | — | — |
| 2009-12-30 | $466.00 | $490.97 | 82,128 | — | — |
| 2009-12-29 | $472.75 | $498.09 | 89,112 | — | — |
| 2009-12-28 | $485.00 | $510.99 | 45,744 | — | — |
| 2009-12-24 | $492.50 | $518.89 | 17,800 | — | — |
| 2009-12-23 | $487.75 | $513.89 | 91,756 | — | — |
| 2009-12-22 | $479.50 | $505.20 | 51,028 | — | — |
| 2009-12-21 | $482.50 | $508.36 | 93,948 | — | — |
| 2009-12-18 | $483.25 | $509.15 | 107,796 | — | — |
| 2009-12-17 | $484.00 | $509.94 | 142,540 | — | — |
| 2009-12-16 | $494.25 | $520.74 | 122,116 | — | — |
| 2009-12-15 | $475.50 | $500.98 | 147,148 | — | — |
| 2009-12-14 | $480.50 | $506.25 | 142,100 | — | — |
| 2009-12-11 | $451.25 | $475.43 | 94,444 | — | — |
| 2009-12-10 | $457.50 | $482.02 | 98,384 | — | — |
| 2009-12-09 | $445.50 | $469.38 | 141,968 | — | — |
| 2009-12-08 | $446.50 | $470.43 | 170,724 | — | — |
| 2009-12-07 | $475.00 | $500.46 | 85,024 | — | — |
| 2009-12-04 | $489.00 | $515.21 | 120,992 | — | — |
| 2009-12-03 | $478.75 | $504.41 | 131,020 | — | — |
| 2009-12-02 | $496.50 | $523.11 | 122,400 | — | — |
| 2009-12-01 | $493.25 | $519.68 | 130,144 | — | — |
| 2009-11-30 | $477.25 | $502.83 | 121,764 | — | — |
| 2009-11-27 | $478.50 | $504.14 | 86,368 | — | — |
| 2009-11-25 | $488.50 | $514.68 | 172,820 | — | — |
| 2009-11-24 | $497.75 | $524.43 | 175,904 | — | — |
| 2009-11-23 | $528.75 | $557.09 | 166,408 | — | — |
| 2009-11-20 | $516.50 | $544.18 | 58,764 | — | — |
| 2009-11-19 | $513.75 | $541.28 | 131,232 | — | — |
| 2009-11-18 | $525.75 | $553.93 | 181,640 | — | — |
| 2009-11-17 | $555.25 | $585.01 | 137,612 | — | — |
| 2009-11-16 | $561.75 | $591.86 | 235,840 | — | — |
| 2009-11-13 | $521.75 | $549.71 | 135,428 | — | — |
| 2009-11-12 | $513.25 | $540.76 | 124,828 | — | — |
| 2009-11-11 | $515.25 | $542.86 | 86,256 | — | — |
| 2009-11-10 | $514.50 | $542.07 | 90,032 | — | — |
| 2009-11-09 | $514.50 | $542.07 | 147,084 | — | — |
| 2009-11-06 | $488.00 | $505.57 | 82,596 | — | — |
| 2009-11-05 | $494.00 | $511.78 | 107,084 | — | — |
| 2009-11-04 | $479.50 | $496.76 | 104,608 | — | — |
| 2009-11-03 | $470.25 | $487.18 | 115,716 | — | — |
| 2009-11-02 | $461.25 | $477.85 | 147,140 | — | — |
| 2009-10-30 | $448.25 | $464.39 | 309,844 | — | — |
| 2009-10-29 | $469.00 | $485.88 | 326,204 | — | — |
| 2009-10-28 | $413.75 | $428.64 | 427,816 | — | — |
| 2009-10-27 | $449.50 | $465.68 | 280,248 | — | — |
| 2009-10-26 | $473.00 | $490.03 | 175,416 | — | — |
| 2009-10-23 | $496.00 | $513.85 | 149,880 | — | — |
| 2009-10-22 | $507.75 | $526.03 | 112,528 | — | — |
| 2009-10-21 | $509.75 | $528.10 | 157,084 | — | — |
| 2009-10-20 | $504.75 | $522.92 | 130,340 | — | — |
| 2009-10-19 | $520.25 | $538.98 | 215,880 | — | — |
| 2009-10-16 | $494.50 | $512.30 | 152,716 | — | — |
| 2009-10-15 | $501.25 | $519.29 | 156,044 | — | — |
| 2009-10-14 | $503.00 | $521.11 | 347,092 | — | — |
| 2009-10-13 | $482.75 | $500.13 | 144,840 | — | — |
| 2009-10-12 | $493.25 | $511.01 | 149,652 | — | — |
| 2009-10-09 | $483.75 | $501.16 | 119,204 | — | — |
| 2009-10-08 | $470.50 | $487.44 | 170,588 | — | — |
| 2009-10-07 | $463.00 | $479.67 | 246,964 | — | — |
| 2009-10-06 | $480.00 | $497.28 | 407,312 | — | — |
| 2009-10-05 | $492.50 | $510.23 | 343,024 | — | — |
| 2009-10-02 | $448.50 | $464.64 | 178,796 | — | — |
| 2009-10-01 | $452.25 | $468.53 | 145,928 | — | — |
| 2009-09-30 | $467.50 | $484.33 | 245,544 | — | — |
| 2009-09-29 | $466.25 | $483.03 | 141,312 | — | — |
| 2009-09-28 | $454.00 | $470.34 | 111,488 | — | — |
| 2009-09-25 | $442.50 | $458.43 | 135,348 | — | — |
| 2009-09-24 | $439.50 | $455.32 | 242,980 | — | — |
| 2009-09-23 | $460.25 | $476.82 | 368,212 | — | — |
| 2009-09-22 | $476.25 | $493.39 | 388,776 | — | — |
| 2009-09-21 | $426.25 | $441.59 | 226,048 | — | — |
| 2009-09-18 | $448.75 | $464.90 | 157,288 | — | — |
| 2009-09-17 | $441.25 | $457.13 | 219,000 | — | — |
| 2009-09-16 | $447.75 | $463.87 | 142,292 | — | — |
| 2009-09-15 | $434.25 | $449.88 | 187,416 | — | — |
| 2009-09-14 | $437.50 | $453.25 | 155,976 | — | — |
| 2009-09-11 | $448.00 | $464.13 | 271,388 | — | — |
| 2009-09-10 | $430.75 | $446.26 | 116,300 | — | — |
| 2009-09-09 | $427.75 | $443.15 | 179,096 | — | — |
| 2009-09-08 | $423.25 | $438.49 | 262,820 | — | — |
| 2009-09-04 | $411.25 | $426.05 | 155,676 | — | — |
| 2009-09-03 | $399.25 | $413.62 | 194,144 | — | — |
| 2009-09-02 | $372.25 | $385.65 | 144,400 | — | — |
| 2009-09-01 | $370.75 | $384.10 | 220,232 | — | — |
| 2009-08-31 | $386.00 | $399.90 | 217,192 | — | — |
| 2009-08-28 | $396.50 | $410.77 | 146,588 | — | — |
| 2009-08-27 | $381.50 | $395.23 | 283,092 | — | — |
| 2009-08-26 | $376.25 | $389.79 | 163,816 | — | — |
| 2009-08-25 | $372.75 | $386.17 | 113,400 | — | — |
| 2009-08-24 | $379.50 | $393.16 | 155,248 | — | — |
| 2009-08-21 | $368.25 | $381.51 | 200,716 | — | — |
| 2009-08-20 | $349.50 | $362.08 | 98,140 | — | — |
| 2009-08-19 | $345.75 | $358.20 | 76,236 | — | — |
| 2009-08-18 | $345.75 | $358.20 | 66,296 | — | — |
| 2009-08-17 | $331.50 | $343.43 | 117,812 | — | — |
| 2009-08-14 | $354.50 | $367.26 | 77,504 | — | — |
| 2009-08-13 | $365.25 | $378.40 | 121,008 | — | — |
| 2009-08-12 | $343.50 | $355.87 | 135,120 | — | — |
| 2009-08-11 | $353.00 | $365.71 | 121,668 | — | — |
| 2009-08-10 | $363.50 | $376.59 | 77,104 | — | — |
| 2009-08-07 | $362.00 | $375.03 | 140,200 | — | — |
| 2009-08-06 | $350.25 | $362.86 | 88,312 | — | — |
| 2009-08-05 | $354.50 | $367.26 | 82,156 | — | — |
| 2009-08-04 | $358.50 | $371.41 | 159,104 | — | — |
| 2009-08-03 | $364.50 | $377.62 | 163,468 | — | — |
| 2009-07-31 | $337.75 | $349.91 | 142,984 | — | — |
| 2009-07-30 | $321.75 | $333.33 | 92,848 | — | — |
| 2009-07-29 | $308.50 | $319.61 | 119,372 | — | — |
| 2009-07-28 | $323.00 | $334.63 | 129,460 | — | — |
| 2009-07-27 | $329.00 | $340.84 | 146,816 | — | — |
| 2009-07-24 | $329.00 | $340.84 | 129,092 | — | — |
| 2009-07-23 | $335.75 | $347.84 | 202,484 | — | — |
| 2009-07-22 | $320.50 | $332.04 | 125,108 | — | — |
| 2009-07-21 | $318.25 | $329.71 | 252,656 | — | — |
| 2009-07-20 | $318.00 | $329.45 | 230,788 | — | — |
| 2009-07-17 | $297.50 | $308.21 | 190,796 | — | — |
| 2009-07-16 | $294.00 | $304.58 | 201,008 | — | — |
| 2009-07-15 | $284.75 | $295.00 | 252,276 | — | — |
| 2009-07-14 | $264.50 | $274.02 | 323,244 | — | — |
| 2009-07-13 | $250.00 | $259.00 | 271,948 | — | — |
| 2009-07-10 | $253.25 | $262.37 | 235,140 | — | — |
| 2009-07-09 | $262.50 | $271.95 | 200,808 | — | — |
| 2009-07-08 | $260.75 | $270.14 | 248,092 | — | — |
| 2009-07-07 | $276.00 | $285.94 | 142,712 | — | — |
| 2009-07-06 | $283.75 | $293.96 | 132,832 | — | — |
| 2009-07-02 | $289.25 | $299.66 | 155,220 | — | — |
| 2009-07-01 | $304.50 | $315.46 | 123,492 | — | — |
| 2009-06-30 | $294.25 | $304.84 | 165,128 | — | — |
| 2009-06-29 | $298.25 | $308.99 | 156,372 | — | — |
| 2009-06-26 | $304.75 | $315.72 | 305,628 | — | — |
| 2009-06-25 | $283.50 | $293.71 | 330,768 | — | — |
| 2009-06-24 | $280.00 | $290.08 | 281,012 | — | — |
| 2009-06-23 | $265.75 | $275.32 | 294,940 | — | — |
| 2009-06-22 | $246.00 | $254.86 | 282,492 | — | — |
| 2009-06-19 | $282.50 | $292.67 | 173,832 | — | — |
| 2009-06-18 | $283.25 | $293.45 | 242,916 | — | — |
| 2009-06-17 | $273.00 | $282.83 | 277,212 | — | — |
| 2009-06-16 | $288.00 | $298.37 | 190,648 | — | — |
| 2009-06-15 | $302.00 | $312.87 | 185,980 | — | — |
| 2009-06-12 | $322.25 | $333.85 | 181,116 | — | — |
| 2009-06-11 | $321.50 | $333.07 | 203,028 | — | — |
| 2009-06-10 | $310.75 | $321.94 | 426,160 | — | — |
| 2009-06-09 | $299.75 | $310.54 | 400,992 | — | — |
| 2009-06-08 | $314.75 | $326.08 | 295,448 | — | — |
| 2009-06-05 | $338.25 | $350.43 | 155,024 | — | — |
| 2009-06-04 | $331.25 | $343.17 | 201,224 | — | — |
| 2009-06-03 | $316.25 | $327.63 | 278,076 | — | — |
| 2009-06-02 | $342.00 | $354.31 | 239,904 | — | — |
| 2009-06-01 | $348.75 | $361.30 | 198,396 | — | — |
| 2009-05-29 | $326.50 | $338.25 | 598,820 | — | — |
| 2009-05-28 | $337.25 | $349.39 | 325,060 | — | — |
| 2009-05-27 | $310.00 | $321.16 | 279,748 | — | — |
| 2009-05-26 | $301.75 | $312.61 | 229,220 | — | — |
| 2009-05-22 | $298.50 | $309.25 | 208,852 | — | — |
| 2009-05-21 | $281.00 | $291.12 | 167,912 | — | — |
| 2009-05-20 | $298.75 | $309.50 | 302,220 | — | — |
| 2009-05-19 | $280.25 | $290.34 | 156,212 | — | — |
| 2009-05-18 | $276.00 | $285.94 | 139,380 | — | — |
| 2009-05-15 | $265.50 | $275.06 | 206,292 | — | — |
| 2009-05-14 | $282.25 | $292.41 | 280,928 | — | — |
| 2009-05-13 | $251.75 | $260.81 | 423,796 | — | — |
| 2009-05-12 | $286.50 | $296.81 | 361,132 | — | — |
| 2009-05-11 | $270.50 | $280.24 | 223,956 | — | — |
| 2009-05-08 | $272.75 | $282.57 | 288,532 | — | — |
| 2009-05-07 | $251.75 | $260.81 | 344,840 | — | — |
| 2009-05-06 | $263.50 | $272.99 | 128,008 | — | — |
| 2009-05-05 | $269.00 | $278.68 | 179,648 | — | — |
| 2009-05-04 | $265.25 | $274.80 | 147,636 | — | — |
| 2009-05-01 | $245.50 | $254.34 | 121,740 | — | — |
| 2009-04-30 | $235.50 | $243.98 | 262,344 | — | — |
| 2009-04-29 | $249.25 | $258.22 | 159,832 | — | — |
| 2009-04-28 | $237.50 | $246.05 | 189,488 | — | — |
| 2009-04-27 | $232.25 | $240.61 | 287,564 | — | — |
| 2009-04-24 | $265.50 | $275.06 | 245,300 | — | — |
| 2009-04-23 | $249.50 | $258.48 | 212,456 | — | — |
| 2009-04-22 | $235.25 | $243.72 | 229,672 | — | — |
| 2009-04-21 | $229.00 | $237.24 | 179,528 | — | — |
| 2009-04-20 | $222.25 | $230.25 | 318,340 | — | — |
| 2009-04-17 | $239.00 | $247.60 | 175,840 | — | — |
| 2009-04-16 | $232.00 | $240.35 | 208,048 | — | — |
| 2009-04-15 | $226.50 | $234.65 | 237,308 | — | — |
| 2009-04-14 | $217.50 | $225.33 | 372,552 | — | — |
| 2009-04-13 | $238.75 | $247.34 | 206,728 | — | — |
| 2009-04-09 | $246.50 | $255.37 | 437,648 | — | — |
| 2009-04-08 | $221.50 | $229.47 | 307,560 | — | — |
| 2009-04-07 | $200.50 | $207.72 | 210,216 | — | — |
| 2009-04-06 | $196.75 | $203.83 | 208,680 | — | — |
| 2009-04-03 | $203.75 | $211.08 | 244,620 | — | — |
| 2009-04-02 | $200.25 | $207.46 | 483,748 | — | — |
| 2009-04-01 | $183.75 | $190.36 | 289,624 | — | — |
| 2009-03-31 | $163.50 | $169.39 | 203,212 | — | — |
| 2009-03-30 | $161.50 | $167.31 | 227,384 | — | — |
| 2009-03-27 | $172.00 | $178.19 | 459,632 | — | — |
| 2009-03-26 | $186.75 | $193.47 | 347,156 | — | — |
| 2009-03-25 | $172.00 | $178.19 | 243,432 | — | — |
| 2009-03-24 | $170.75 | $176.90 | 520,320 | — | — |
| 2009-03-23 | $185.75 | $192.44 | 299,408 | — | — |
| 2009-03-20 | $163.25 | $169.13 | 291,336 | — | — |
| 2009-03-19 | $174.00 | $180.26 | 597,100 | — | — |
| 2009-03-18 | $154.00 | $159.54 | 491,848 | — | — |
| 2009-03-17 | $150.00 | $155.40 | 281,836 | — | — |
| 2009-03-16 | $141.00 | $146.08 | 464,316 | — | — |
| 2009-03-13 | $141.50 | $146.59 | 473,260 | — | — |
| 2009-03-12 | $127.75 | $132.35 | 549,848 | — | — |
| 2009-03-11 | $136.25 | $141.15 | 243,628 | — | — |
| 2009-03-10 | $141.50 | $146.59 | 290,224 | — | — |
| 2009-03-09 | $124.00 | $128.46 | 204,184 | — | — |
| 2009-03-06 | $124.50 | $128.98 | 195,836 | — | — |
| 2009-03-05 | $123.00 | $127.43 | 305,096 | — | — |
| 2009-03-04 | $133.00 | $137.79 | 335,124 | — | — |
| 2009-03-03 | $125.00 | $129.50 | 245,416 | — | — |
| 2009-03-02 | $122.75 | $127.17 | 259,532 | — | — |
| 2009-02-27 | $131.00 | $135.72 | 200,608 | — | — |
| 2009-02-26 | $132.50 | $137.27 | 418,876 | — | — |
| 2009-02-25 | $136.00 | $140.90 | 341,744 | — | — |
| 2009-02-24 | $147.50 | $152.81 | 226,212 | — | — |
| 2009-02-23 | $130.25 | $134.94 | 163,692 | — | — |
| 2009-02-20 | $140.50 | $145.56 | 199,432 | — | — |
| 2009-02-19 | $149.75 | $155.14 | 260,640 | — | — |
| 2009-02-18 | $142.50 | $147.63 | 203,736 | — | — |
| 2009-02-17 | $136.75 | $141.67 | 396,960 | — | — |
| 2009-02-13 | $162.75 | $168.61 | 290,140 | — | — |
| 2009-02-12 | $152.50 | $157.99 | 433,120 | — | — |
| 2009-02-11 | $157.75 | $163.43 | 478,996 | — | — |
| 2009-02-10 | $150.00 | $155.40 | 333,460 | — | — |
| 2009-02-09 | $152.75 | $158.25 | 301,616 | — | — |
| 2009-02-06 | $143.75 | $148.92 | 452,076 | — | — |
| 2009-02-05 | $136.00 | $140.90 | 371,340 | — | — |
| 2009-02-04 | $132.50 | $137.27 | 406,908 | — | — |
| 2009-02-03 | $129.25 | $133.90 | 372,140 | — | — |
| 2009-02-02 | $136.75 | $141.67 | 353,856 | — | — |
| 2009-01-30 | $152.25 | $157.73 | 216,384 | — | — |
| 2009-01-29 | $155.50 | $161.10 | 296,224 | — | — |
| 2009-01-28 | $185.50 | $192.18 | 212,084 | — | — |
| 2009-01-27 | $169.25 | $175.34 | 178,796 | — | — |
| 2009-01-26 | $172.50 | $178.71 | 210,216 | — | — |
| 2009-01-23 | $167.25 | $173.27 | 159,528 | — | — |
| 2009-01-22 | $157.25 | $162.91 | 182,468 | — | — |
| 2009-01-21 | $156.25 | $161.87 | 257,596 | — | — |
| 2009-01-20 | $149.75 | $155.14 | 235,972 | — | — |
| 2009-01-16 | $167.25 | $173.27 | 318,760 | — | — |
| 2009-01-15 | $181.25 | $187.77 | 283,532 | — | — |
| 2009-01-14 | $176.25 | $182.59 | 285,140 | — | — |
| 2009-01-13 | $192.75 | $199.69 | 112,448 | — | — |
| 2009-01-12 | $194.25 | $201.24 | 123,308 | — | — |
| 2009-01-09 | $207.75 | $215.23 | 81,928 | — | — |
| 2009-01-08 | $215.50 | $223.26 | 97,856 | — | — |
| 2009-01-07 | $207.00 | $214.45 | 133,776 | — | — |
| 2009-01-06 | $226.00 | $234.14 | 264,080 | — | — |
| 2009-01-05 | $220.25 | $228.18 | 308,220 | — | — |
| 2009-01-02 | $204.75 | $212.12 | 190,816 | — | — |