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
- 1985-10-23 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 | $332.66 | $404.63 | 11,800 | — | — |
| 2009-12-30 | $330.00 | $401.39 | 12,600 | — | — |
| 2009-12-29 | $330.99 | $402.60 | 6,500 | — | — |
| 2009-12-28 | $332.98 | $405.02 | 3,800 | — | — |
| 2009-12-24 | $333.00 | $405.04 | 3,400 | — | — |
| 2009-12-23 | $332.00 | $403.83 | 14,800 | — | — |
| 2009-12-22 | $334.00 | $406.26 | 18,700 | — | — |
| 2009-12-21 | $330.50 | $402.00 | 17,500 | — | — |
| 2009-12-18 | $331.00 | $402.61 | 21,800 | — | — |
| 2009-12-17 | $324.00 | $394.10 | 11,800 | — | — |
| 2009-12-16 | $326.50 | $397.14 | 15,900 | — | — |
| 2009-12-15 | $326.00 | $396.53 | 22,100 | — | — |
| 2009-12-14 | $338.08 | $411.22 | 29,600 | — | — |
| 2009-12-11 | $329.09 | $400.29 | 20,500 | — | — |
| 2009-12-10 | $317.82 | $386.58 | 17,300 | — | — |
| 2009-12-09 | $318.35 | $387.22 | 20,200 | — | — |
| 2009-12-08 | $316.59 | $385.08 | 9,600 | — | — |
| 2009-12-07 | $316.02 | $384.39 | 6,900 | — | — |
| 2009-12-04 | $315.00 | $383.15 | 22,300 | — | — |
| 2009-12-03 | $310.50 | $377.68 | 17,100 | — | — |
| 2009-12-02 | $315.44 | $383.68 | 13,800 | — | — |
| 2009-12-01 | $320.00 | $389.23 | 21,300 | — | — |
| 2009-11-30 | $325.83 | $396.32 | 61,700 | — | — |
| 2009-11-27 | $296.25 | $360.34 | 11,400 | — | — |
| 2009-11-25 | $313.00 | $380.72 | 1,600 | — | — |
| 2009-11-24 | $314.03 | $381.97 | 5,000 | — | — |
| 2009-11-23 | $315.55 | $383.82 | 10,900 | — | — |
| 2009-11-20 | $314.10 | $382.05 | 7,200 | — | — |
| 2009-11-19 | $319.43 | $388.54 | 15,200 | — | — |
| 2009-11-18 | $316.00 | $384.37 | 6,000 | — | — |
| 2009-11-17 | $320.89 | $390.31 | 5,300 | — | — |
| 2009-11-16 | $318.90 | $387.89 | 19,700 | — | — |
| 2009-11-13 | $314.00 | $381.93 | 17,400 | — | — |
| 2009-11-12 | $323.50 | $393.49 | 15,200 | — | — |
| 2009-11-11 | $316.85 | $385.40 | 8,800 | — | — |
| 2009-11-10 | $318.39 | $387.27 | 12,100 | — | — |
| 2009-11-09 | $323.88 | $393.95 | 20,100 | — | — |
| 2009-11-06 | $318.40 | $387.28 | 9,500 | — | — |
| 2009-11-05 | $311.90 | $379.38 | 14,700 | — | — |
| 2009-11-04 | $315.15 | $383.33 | 18,500 | — | — |
| 2009-11-03 | $315.38 | $383.61 | 13,400 | — | — |
| 2009-11-02 | $312.00 | $379.50 | 13,900 | — | — |
| 2009-10-30 | $309.41 | $376.35 | 39,400 | — | — |
| 2009-10-29 | $307.00 | $373.42 | 21,800 | — | — |
| 2009-10-28 | $300.00 | $364.90 | 18,200 | — | — |
| 2009-10-27 | $302.00 | $367.34 | 12,100 | — | — |
| 2009-10-26 | $307.70 | $374.27 | 23,500 | — | — |
| 2009-10-23 | $320.00 | $389.23 | 19,100 | — | — |
| 2009-10-22 | $316.00 | $384.37 | 11,700 | — | — |
| 2009-10-21 | $309.00 | $375.85 | 14,800 | — | — |
| 2009-10-20 | $312.30 | $379.87 | 5,400 | — | — |
| 2009-10-19 | $315.90 | $384.24 | 7,200 | — | — |
| 2009-10-16 | $312.00 | $379.50 | 30,600 | — | — |
| 2009-10-15 | $325.30 | $395.68 | 15,800 | — | — |
| 2009-10-14 | $325.30 | $395.68 | 23,500 | — | — |
| 2009-10-13 | $318.90 | $387.89 | 13,800 | — | — |
| 2009-10-12 | $327.82 | $398.74 | 11,800 | — | — |
| 2009-10-09 | $322.00 | $391.66 | 19,800 | — | — |
| 2009-10-08 | $318.90 | $387.89 | 39,800 | — | — |
| 2009-10-07 | $311.00 | $378.28 | 20,100 | — | — |
| 2009-10-06 | $310.00 | $377.07 | 62,200 | — | — |
| 2009-10-05 | $307.10 | $373.54 | 30,000 | — | — |
| 2009-10-02 | $298.08 | $362.57 | 12,000 | — | — |
| 2009-10-01 | $302.95 | $368.49 | 16,200 | — | — |
| 2009-09-30 | $307.01 | $373.43 | 22,000 | — | — |
| 2009-09-29 | $307.00 | $373.42 | 16,400 | — | — |
| 2009-09-28 | $304.46 | $370.33 | 21,900 | — | — |
| 2009-09-25 | $291.00 | $353.96 | 16,300 | — | — |
| 2009-09-24 | $291.51 | $354.58 | 20,100 | — | — |
| 2009-09-23 | $294.00 | $357.61 | 17,100 | — | — |
| 2009-09-22 | $301.50 | $366.73 | 18,200 | — | — |
| 2009-09-21 | $301.02 | $366.14 | 19,500 | — | — |
| 2009-09-18 | $300.55 | $365.57 | 25,300 | — | — |
| 2009-09-17 | $309.45 | $376.40 | 11,000 | — | — |
| 2009-09-16 | $312.38 | $379.96 | 22,500 | — | — |
| 2009-09-15 | $312.00 | $379.50 | 19,500 | — | — |
| 2009-09-14 | $311.45 | $378.83 | 14,000 | — | — |
| 2009-09-11 | $314.59 | $382.65 | 21,000 | — | — |
| 2009-09-10 | $311.51 | $378.90 | 13,600 | — | — |
| 2009-09-09 | $315.00 | $383.15 | 16,500 | — | — |
| 2009-09-08 | $309.33 | $376.25 | 16,800 | — | — |
| 2009-09-04 | $312.00 | $379.50 | 11,300 | — | — |
| 2009-09-03 | $311.99 | $379.49 | 19,300 | — | — |
| 2009-09-02 | $307.00 | $373.42 | 11,400 | — | — |
| 2009-09-01 | $310.00 | $377.07 | 35,100 | — | — |
| 2009-08-31 | $312.00 | $379.50 | 26,800 | — | — |
| 2009-08-28 | $312.00 | $379.50 | 9,800 | — | — |
| 2009-08-27 | $308.79 | $375.60 | 14,600 | — | — |
| 2009-08-26 | $312.00 | $379.50 | 13,500 | — | — |
| 2009-08-25 | $311.99 | $379.49 | 17,800 | — | — |
| 2009-08-24 | $307.87 | $374.48 | 20,500 | — | — |
| 2009-08-21 | $314.50 | $382.54 | 32,600 | — | — |
| 2009-08-20 | $311.90 | $379.38 | 17,000 | — | — |
| 2009-08-19 | $308.05 | $374.70 | 22,500 | — | — |
| 2009-08-18 | $306.00 | $372.20 | 18,100 | — | — |
| 2009-08-17 | $295.10 | $358.94 | 25,500 | — | — |
| 2009-08-14 | $301.01 | $366.13 | 18,800 | — | — |
| 2009-08-13 | $303.00 | $368.55 | 15,700 | — | — |
| 2009-08-12 | $290.25 | $353.04 | 22,800 | — | — |
| 2009-08-11 | $280.43 | $341.10 | 21,500 | — | — |
| 2009-08-10 | $288.05 | $350.37 | 17,900 | — | — |
| 2009-08-07 | $287.90 | $350.19 | 19,200 | — | — |
| 2009-08-06 | $280.62 | $341.33 | 19,300 | — | — |
| 2009-08-05 | $280.60 | $341.31 | 19,800 | — | — |
| 2009-08-04 | $278.50 | $338.75 | 27,000 | — | — |
| 2009-08-03 | $273.19 | $332.29 | 38,800 | — | — |
| 2009-07-31 | $258.00 | $313.82 | 54,400 | — | — |
| 2009-07-30 | $239.50 | $291.32 | 21,900 | — | — |
| 2009-07-29 | $238.52 | $290.12 | 10,500 | — | — |
| 2009-07-28 | $242.40 | $294.84 | 15,400 | — | — |
| 2009-07-27 | $246.80 | $300.19 | 17,500 | — | — |
| 2009-07-24 | $243.45 | $296.12 | 15,500 | — | — |
| 2009-07-23 | $241.54 | $293.80 | 46,400 | — | — |
| 2009-07-22 | $238.00 | $289.49 | 23,300 | — | — |
| 2009-07-21 | $237.51 | $288.89 | 21,000 | — | — |
| 2009-07-20 | $238.00 | $289.49 | 22,700 | — | — |
| 2009-07-17 | $238.90 | $290.59 | 19,000 | — | — |
| 2009-07-16 | $239.00 | $290.71 | 44,300 | — | — |
| 2009-07-15 | $230.00 | $279.76 | 48,100 | — | — |
| 2009-07-14 | $226.47 | $275.47 | 28,200 | — | — |
| 2009-07-13 | $229.00 | $278.54 | 48,500 | — | — |
| 2009-07-10 | $222.28 | $270.37 | 23,700 | — | — |
| 2009-07-09 | $226.40 | $275.38 | 20,800 | — | — |
| 2009-07-08 | $222.35 | $270.45 | 33,800 | — | — |
| 2009-07-07 | $223.51 | $271.87 | 21,900 | — | — |
| 2009-07-06 | $227.25 | $276.41 | 26,400 | — | — |
| 2009-07-02 | $220.00 | $267.60 | 28,300 | — | — |
| 2009-07-01 | $227.70 | $276.96 | 25,900 | — | — |
| 2009-06-30 | $228.91 | $278.43 | 50,600 | — | — |
| 2009-06-29 | $226.02 | $274.92 | 41,900 | — | — |
| 2009-06-26 | $217.00 | $263.95 | 55,700 | — | — |
| 2009-06-25 | $220.21 | $267.85 | 62,500 | — | — |
| 2009-06-24 | $217.67 | $264.76 | 33,100 | — | — |
| 2009-06-23 | $210.30 | $255.80 | 35,200 | — | — |
| 2009-06-22 | $210.11 | $255.57 | 75,200 | — | — |
| 2009-06-19 | $213.34 | $259.50 | 63,400 | — | — |
| 2009-06-18 | $208.85 | $254.03 | 66,900 | — | — |
| 2009-06-17 | $204.50 | $248.74 | 47,800 | — | — |
| 2009-06-16 | $203.08 | $247.02 | 34,100 | — | — |
| 2009-06-15 | $205.58 | $250.06 | 40,600 | — | — |
| 2009-06-12 | $210.54 | $256.09 | 23,800 | — | — |
| 2009-06-11 | $211.00 | $256.65 | 24,700 | — | — |
| 2009-06-10 | $209.73 | $255.10 | 30,500 | — | — |
| 2009-06-09 | $209.92 | $255.34 | 42,400 | — | — |
| 2009-06-08 | $213.84 | $260.10 | 16,800 | — | — |
| 2009-06-05 | $212.75 | $258.78 | 28,600 | — | — |
| 2009-06-04 | $214.62 | $261.05 | 55,900 | — | — |
| 2009-06-03 | $213.14 | $259.25 | 38,000 | — | — |
| 2009-06-02 | $216.78 | $263.68 | 41,200 | — | — |
| 2009-06-01 | $218.30 | $265.53 | 54,700 | — | — |
| 2009-05-29 | $220.00 | $267.60 | 32,900 | — | — |
| 2009-05-28 | $219.33 | $266.78 | 34,600 | — | — |
| 2009-05-27 | $212.64 | $258.64 | 40,000 | — | — |
| 2009-05-26 | $224.06 | $272.53 | 42,000 | — | — |
| 2009-05-22 | $221.26 | $269.13 | 23,000 | — | — |
| 2009-05-21 | $217.45 | $264.49 | 47,400 | — | — |
| 2009-05-20 | $214.62 | $261.05 | 43,600 | — | — |
| 2009-05-19 | $219.43 | $266.90 | 41,300 | — | — |
| 2009-05-18 | $226.69 | $275.73 | 61,300 | — | — |
| 2009-05-15 | $212.24 | $258.16 | 41,100 | — | — |
| 2009-05-14 | $216.65 | $263.52 | 63,600 | — | — |
| 2009-05-13 | $210.38 | $255.89 | 64,700 | — | — |
| 2009-05-12 | $215.44 | $262.05 | 44,000 | — | — |
| 2009-05-11 | $214.10 | $260.42 | 56,500 | — | — |
| 2009-05-08 | $226.96 | $276.06 | 64,900 | — | — |
| 2009-05-07 | $208.10 | $253.12 | 46,700 | — | — |
| 2009-05-06 | $216.32 | $263.12 | 74,600 | — | — |
| 2009-05-05 | $207.10 | $251.91 | 64,100 | — | — |
| 2009-05-04 | $208.00 | $253.00 | 91,900 | — | — |
| 2009-05-01 | $201.93 | $245.62 | 103,200 | — | — |
| 2009-04-30 | $191.32 | $232.71 | 47,000 | — | — |
| 2009-04-29 | $194.54 | $236.63 | 50,800 | — | — |
| 2009-04-28 | $188.80 | $229.65 | 41,000 | — | — |
| 2009-04-27 | $184.99 | $225.01 | 50,200 | — | — |
| 2009-04-24 | $186.89 | $227.32 | 56,200 | — | — |
| 2009-04-23 | $190.00 | $231.11 | 73,900 | — | — |
| 2009-04-22 | $187.00 | $227.46 | 84,600 | — | — |
| 2009-04-21 | $195.14 | $237.36 | 111,600 | — | — |
| 2009-04-20 | $188.05 | $228.73 | 88,900 | — | — |
| 2009-04-17 | $195.98 | $238.38 | 47,900 | — | — |
| 2009-04-16 | $197.43 | $240.14 | 32,700 | — | — |
| 2009-04-15 | $194.83 | $236.98 | 43,200 | — | — |
| 2009-04-14 | $180.71 | $219.81 | 84,800 | — | — |
| 2009-04-13 | $201.78 | $245.43 | 50,600 | — | — |
| 2009-04-09 | $190.05 | $231.17 | 105,700 | — | — |
| 2009-04-08 | $177.50 | $215.90 | 29,200 | — | — |
| 2009-04-07 | $174.80 | $212.62 | 44,300 | — | — |
| 2009-04-06 | $179.06 | $217.80 | 32,800 | — | — |
| 2009-04-03 | $184.71 | $224.67 | 31,400 | — | — |
| 2009-04-02 | $181.40 | $220.65 | 97,300 | — | — |
| 2009-04-01 | $180.38 | $219.40 | 59,600 | — | — |
| 2009-03-31 | $171.91 | $209.10 | 142,900 | — | — |
| 2009-03-30 | $167.27 | $203.46 | 86,800 | — | — |
| 2009-03-27 | $174.49 | $212.24 | 38,900 | — | — |
| 2009-03-26 | $177.83 | $216.30 | 87,900 | — | — |
| 2009-03-25 | $181.66 | $220.96 | 108,000 | — | — |
| 2009-03-24 | $169.01 | $205.57 | 66,300 | — | — |
| 2009-03-23 | $185.42 | $225.53 | 102,400 | — | — |
| 2009-03-20 | $173.53 | $211.07 | 54,900 | — | — |
| 2009-03-19 | $177.94 | $216.44 | 69,500 | — | — |
| 2009-03-18 | $183.95 | $223.75 | 69,700 | — | — |
| 2009-03-17 | $176.37 | $214.53 | 38,000 | — | — |
| 2009-03-16 | $165.40 | $201.18 | 93,900 | — | — |
| 2009-03-13 | $171.40 | $208.48 | 51,600 | — | — |
| 2009-03-12 | $163.57 | $198.96 | 106,000 | — | — |
| 2009-03-11 | $154.66 | $186.90 | 57,800 | — | — |
| 2009-03-10 | $153.99 | $186.09 | 120,800 | — | — |
| 2009-03-09 | $150.00 | $181.27 | 69,200 | — | — |
| 2009-03-06 | $165.00 | $199.40 | 50,100 | — | — |
| 2009-03-05 | $163.80 | $197.95 | 95,800 | — | — |
| 2009-03-04 | $182.88 | $221.01 | 74,200 | — | — |
| 2009-03-03 | $186.60 | $225.50 | 58,800 | — | — |
| 2009-03-02 | $192.09 | $232.14 | 100,400 | — | — |
| 2009-02-27 | $198.01 | $239.29 | 53,400 | — | — |
| 2009-02-26 | $202.55 | $244.78 | 60,000 | — | — |
| 2009-02-25 | $194.50 | $235.05 | 60,100 | — | — |
| 2009-02-24 | $204.67 | $247.34 | 110,200 | — | — |
| 2009-02-23 | $200.00 | $241.70 | 54,200 | — | — |
| 2009-02-20 | $208.00 | $251.36 | 62,300 | — | — |
| 2009-02-19 | $209.50 | $253.18 | 32,800 | — | — |
| 2009-02-18 | $218.00 | $263.45 | 34,400 | — | — |
| 2009-02-17 | $214.00 | $258.62 | 39,300 | — | — |
| 2009-02-13 | $224.00 | $270.70 | 36,100 | — | — |
| 2009-02-12 | $228.25 | $275.84 | 70,800 | — | — |
| 2009-02-11 | $232.43 | $280.89 | 46,700 | — | — |
| 2009-02-10 | $222.36 | $268.72 | 50,600 | — | — |
| 2009-02-09 | $230.25 | $278.25 | 46,800 | — | — |
| 2009-02-06 | $237.20 | $286.65 | 72,100 | — | — |
| 2009-02-05 | $231.00 | $279.16 | 59,700 | — | — |
| 2009-02-04 | $228.75 | $276.44 | 47,600 | — | — |
| 2009-02-03 | $231.41 | $279.65 | 63,500 | — | — |
| 2009-02-02 | $238.62 | $288.37 | 33,300 | — | — |
| 2009-01-30 | $241.50 | $291.85 | 23,500 | — | — |
| 2009-01-29 | $247.00 | $298.50 | 39,800 | — | — |
| 2009-01-28 | $277.70 | $335.60 | 84,200 | — | — |
| 2009-01-27 | $273.00 | $329.92 | 31,500 | — | — |
| 2009-01-26 | $265.00 | $320.25 | 18,500 | — | — |
| 2009-01-23 | $268.56 | $324.55 | 25,500 | — | — |
| 2009-01-22 | $271.00 | $327.50 | 53,400 | — | — |
| 2009-01-21 | $275.00 | $332.33 | 49,000 | — | — |
| 2009-01-20 | $246.10 | $297.41 | 62,700 | — | — |
| 2009-01-16 | $275.07 | $332.42 | 35,000 | — | — |
| 2009-01-15 | $262.00 | $316.62 | 47,200 | — | — |
| 2009-01-14 | $260.00 | $314.21 | 25,600 | — | — |
| 2009-01-13 | $285.45 | $344.96 | 21,100 | — | — |
| 2009-01-12 | $271.99 | $328.69 | 37,800 | — | — |
| 2009-01-09 | $275.00 | $332.33 | 25,200 | — | — |
| 2009-01-08 | $274.94 | $332.26 | 17,300 | — | — |
| 2009-01-07 | $264.10 | $319.16 | 23,300 | — | — |
| 2009-01-06 | $286.00 | $345.63 | 17,900 | — | — |
| 2009-01-05 | $275.64 | $333.11 | 36,600 | — | — |
| 2009-01-02 | $263.40 | $318.31 | 21,400 | — | — |