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
- 2002-01-22 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 | $770.00 | $789.84 | 605 | — | — |
| 2009-12-30 | $758.75 | $778.30 | 597 | — | — |
| 2009-12-29 | $748.75 | $768.04 | 686 | — | — |
| 2009-12-28 | $745.00 | $764.19 | 673 | — | — |
| 2009-12-24 | $735.00 | $753.93 | 413 | — | — |
| 2009-12-23 | $690.00 | $707.78 | 174 | — | — |
| 2009-12-22 | $681.25 | $698.80 | 300 | — | — |
| 2009-12-21 | $686.25 | $703.93 | 415 | — | — |
| 2009-12-18 | $700.00 | $718.03 | 482 | — | — |
| 2009-12-17 | $698.75 | $716.75 | 304 | — | — |
| 2009-12-16 | $697.50 | $715.47 | 463 | — | — |
| 2009-12-15 | $662.50 | $679.57 | 610 | — | — |
| 2009-12-14 | $670.00 | $687.26 | 664 | — | — |
| 2009-12-11 | $685.00 | $702.65 | 1,398 | — | — |
| 2009-12-10 | $621.25 | $637.25 | 1,270 | — | — |
| 2009-12-09 | $572.50 | $587.25 | 226 | — | — |
| 2009-12-08 | $563.75 | $578.27 | 362 | — | — |
| 2009-12-07 | $565.00 | $579.56 | 229 | — | — |
| 2009-12-04 | $561.25 | $575.71 | 242 | — | — |
| 2009-12-03 | $556.25 | $570.58 | 191 | — | — |
| 2009-12-02 | $558.75 | $573.14 | 412 | — | — |
| 2009-12-01 | $582.50 | $597.51 | 806 | — | — |
| 2009-11-30 | $575.00 | $589.81 | 939 | — | — |
| 2009-11-27 | $555.00 | $569.30 | 90 | — | — |
| 2009-11-25 | $556.25 | $569.94 | 326 | — | — |
| 2009-11-24 | $567.50 | $581.47 | 241 | — | — |
| 2009-11-23 | $572.50 | $586.59 | 558 | — | — |
| 2009-11-20 | $575.00 | $589.15 | 286 | — | — |
| 2009-11-19 | $556.25 | $569.94 | 269 | — | — |
| 2009-11-18 | $573.75 | $587.87 | 287 | — | — |
| 2009-11-17 | $576.25 | $590.43 | 381 | — | — |
| 2009-11-16 | $603.75 | $618.61 | 546 | — | — |
| 2009-11-13 | $598.75 | $613.48 | 530 | — | — |
| 2009-11-12 | $560.00 | $573.78 | 258 | — | — |
| 2009-11-11 | $552.50 | $566.10 | 596 | — | — |
| 2009-11-10 | $543.75 | $557.13 | 434 | — | — |
| 2009-11-09 | $493.75 | $505.90 | 275 | — | — |
| 2009-11-06 | $498.75 | $511.02 | 245 | — | — |
| 2009-11-05 | $507.50 | $519.99 | 150 | — | — |
| 2009-11-04 | $516.25 | $528.95 | 107 | — | — |
| 2009-11-03 | $497.50 | $509.74 | 60 | — | — |
| 2009-11-02 | $500.00 | $512.30 | 146 | — | — |
| 2009-10-30 | $487.50 | $499.50 | 345 | — | — |
| 2009-10-29 | $511.25 | $523.83 | 377 | — | — |
| 2009-10-28 | $497.50 | $509.74 | 530 | — | — |
| 2009-10-27 | $558.75 | $572.50 | 354 | — | — |
| 2009-10-26 | $562.50 | $576.34 | 333 | — | — |
| 2009-10-23 | $577.50 | $591.71 | 562 | — | — |
| 2009-10-22 | $568.75 | $582.75 | 289 | — | — |
| 2009-10-21 | $570.00 | $584.03 | 264 | — | — |
| 2009-10-20 | $582.50 | $596.83 | 466 | — | — |
| 2009-10-19 | $605.00 | $619.89 | 1,546 | — | — |
| 2009-10-16 | $587.50 | $601.96 | 1,800 | — | — |
| 2009-10-15 | $470.00 | $481.57 | 402 | — | — |
| 2009-10-14 | $456.25 | $467.48 | 210 | — | — |
| 2009-10-13 | $453.75 | $464.92 | 118 | — | — |
| 2009-10-12 | $461.25 | $472.60 | 178 | — | — |
| 2009-10-09 | $463.75 | $475.16 | 314 | — | — |
| 2009-10-08 | $450.00 | $461.07 | 350 | — | — |
| 2009-10-07 | $437.50 | $448.27 | 347 | — | — |
| 2009-10-06 | $422.50 | $432.90 | 331 | — | — |
| 2009-10-05 | $443.75 | $454.67 | 98 | — | — |
| 2009-10-02 | $441.25 | $452.11 | 182 | — | — |
| 2009-10-01 | $426.25 | $436.74 | 293 | — | — |
| 2009-09-30 | $438.75 | $449.55 | 137 | — | — |
| 2009-09-29 | $443.75 | $454.67 | 339 | — | — |
| 2009-09-28 | $448.75 | $459.79 | 318 | — | — |
| 2009-09-25 | $457.50 | $468.76 | 431 | — | — |
| 2009-09-24 | $462.50 | $473.88 | 652 | — | — |
| 2009-09-23 | $435.00 | $445.70 | 548 | — | — |
| 2009-09-22 | $420.00 | $430.34 | 482 | — | — |
| 2009-09-21 | $391.25 | $400.88 | 401 | — | — |
| 2009-09-18 | $376.25 | $385.51 | 448 | — | — |
| 2009-09-17 | $371.25 | $380.39 | 440 | — | — |
| 2009-09-16 | $375.00 | $384.23 | 1,266 | — | — |
| 2009-09-15 | $322.50 | $330.44 | 1,262 | — | — |
| 2009-09-14 | $347.50 | $356.05 | 158 | — | — |
| 2009-09-11 | $351.25 | $359.89 | 298 | — | — |
| 2009-09-10 | $360.00 | $368.86 | 175 | — | — |
| 2009-09-09 | $357.50 | $366.30 | 647 | — | — |
| 2009-09-08 | $350.00 | $358.61 | 254 | — | — |
| 2009-09-04 | $352.50 | $361.17 | 166 | — | — |
| 2009-09-03 | $357.50 | $366.30 | 479 | — | — |
| 2009-09-02 | $343.75 | $352.21 | 210 | — | — |
| 2009-09-01 | $340.00 | $348.37 | 268 | — | — |
| 2009-08-31 | $362.50 | $371.42 | 135 | — | — |
| 2009-08-28 | $358.75 | $367.58 | 249 | — | — |
| 2009-08-27 | $356.25 | $365.02 | 233 | — | — |
| 2009-08-26 | $367.50 | $376.54 | 114 | — | — |
| 2009-08-25 | $363.75 | $372.70 | 194 | — | — |
| 2009-08-24 | $356.25 | $364.38 | 202 | — | — |
| 2009-08-21 | $352.50 | $360.54 | 184 | — | — |
| 2009-08-20 | $356.25 | $364.38 | 116 | — | — |
| 2009-08-19 | $348.75 | $356.71 | 217 | — | — |
| 2009-08-18 | $328.75 | $336.25 | 140 | — | — |
| 2009-08-17 | $325.00 | $332.41 | 402 | — | — |
| 2009-08-14 | $370.00 | $378.44 | 157 | — | — |
| 2009-08-13 | $362.50 | $370.77 | 292 | — | — |
| 2009-08-12 | $371.25 | $379.72 | 70 | — | — |
| 2009-08-11 | $352.50 | $360.54 | 211 | — | — |
| 2009-08-10 | $357.50 | $365.65 | 174 | — | — |
| 2009-08-07 | $362.50 | $370.77 | 292 | — | — |
| 2009-08-06 | $342.50 | $350.31 | 385 | — | — |
| 2009-08-05 | $387.50 | $396.34 | 251 | — | — |
| 2009-08-04 | $378.75 | $387.39 | 464 | — | — |
| 2009-08-03 | $388.75 | $397.62 | 1,134 | — | — |
| 2009-07-31 | $383.75 | $392.50 | 462 | — | — |
| 2009-07-30 | $365.00 | $373.33 | 399 | — | — |
| 2009-07-29 | $345.00 | $352.87 | 484 | — | — |
| 2009-07-28 | $362.50 | $370.77 | 743 | — | — |
| 2009-07-27 | $332.50 | $340.08 | 414 | — | — |
| 2009-07-24 | $313.75 | $320.91 | 834 | — | — |
| 2009-07-23 | $325.00 | $332.41 | 865 | — | — |
| 2009-07-22 | $313.75 | $320.91 | 619 | — | — |
| 2009-07-21 | $302.50 | $309.40 | 614 | — | — |
| 2009-07-20 | $296.25 | $303.01 | 1,298 | — | — |
| 2009-07-17 | $260.00 | $265.93 | 452 | — | — |
| 2009-07-16 | $257.50 | $263.37 | 777 | — | — |
| 2009-07-15 | $248.75 | $254.42 | 386 | — | — |
| 2009-07-14 | $253.75 | $259.54 | 546 | — | — |
| 2009-07-13 | $250.00 | $255.70 | 689 | — | — |
| 2009-07-10 | $243.75 | $249.31 | 319 | — | — |
| 2009-07-09 | $215.00 | $219.90 | 528 | — | — |
| 2009-07-08 | $217.50 | $222.46 | 478 | — | — |
| 2009-07-07 | $225.00 | $230.13 | 360 | — | — |
| 2009-07-06 | $227.50 | $232.69 | 842 | — | — |
| 2009-07-02 | $231.25 | $236.53 | 595 | — | — |
| 2009-07-01 | $252.50 | $258.26 | 792 | — | — |
| 2009-06-30 | $228.75 | $233.97 | 334 | — | — |
| 2009-06-29 | $241.25 | $246.75 | 1,165 | — | — |
| 2009-06-26 | $236.25 | $241.64 | 19,469 | — | — |
| 2009-06-25 | $265.00 | $271.04 | 610 | — | — |
| 2009-06-24 | $255.00 | $260.82 | 1,494 | — | — |
| 2009-06-23 | $216.25 | $221.18 | 470 | — | — |
| 2009-06-22 | $215.00 | $219.90 | 859 | — | — |
| 2009-06-19 | $241.25 | $246.75 | 705 | — | — |
| 2009-06-18 | $237.50 | $242.92 | 428 | — | — |
| 2009-06-17 | $238.75 | $244.20 | 241 | — | — |
| 2009-06-16 | $241.25 | $246.75 | 253 | — | — |
| 2009-06-15 | $246.25 | $251.87 | 483 | — | — |
| 2009-06-12 | $251.25 | $256.98 | 594 | — | — |
| 2009-06-11 | $260.00 | $265.93 | 552 | — | — |
| 2009-06-10 | $252.50 | $258.26 | 447 | — | — |
| 2009-06-09 | $256.25 | $262.10 | 284 | — | — |
| 2009-06-08 | $267.50 | $273.60 | 582 | — | — |
| 2009-06-05 | $270.00 | $276.16 | 410 | — | — |
| 2009-06-04 | $255.00 | $260.82 | 266 | — | — |
| 2009-06-03 | $246.25 | $251.87 | 490 | — | — |
| 2009-06-02 | $262.50 | $268.49 | 435 | — | — |
| 2009-06-01 | $263.75 | $269.77 | 944 | — | — |
| 2009-05-29 | $263.75 | $269.77 | 1,178 | — | — |
| 2009-05-28 | $262.50 | $268.49 | 974 | — | — |
| 2009-05-27 | $256.25 | $262.10 | 1,390 | — | — |
| 2009-05-26 | $237.50 | $242.92 | 1,611 | — | — |
| 2009-05-22 | $217.50 | $222.46 | 212 | — | — |
| 2009-05-21 | $220.00 | $224.38 | 373 | — | — |
| 2009-05-20 | $226.25 | $230.75 | 1,286 | — | — |
| 2009-05-19 | $235.00 | $239.68 | 386 | — | — |
| 2009-05-18 | $245.00 | $249.88 | 192 | — | — |
| 2009-05-15 | $230.00 | $234.58 | 464 | — | — |
| 2009-05-14 | $241.25 | $246.05 | 226 | — | — |
| 2009-05-13 | $236.25 | $240.95 | 662 | — | — |
| 2009-05-12 | $235.00 | $239.68 | 926 | — | — |
| 2009-05-11 | $228.75 | $233.30 | 894 | — | — |
| 2009-05-08 | $253.75 | $258.80 | 926 | — | — |
| 2009-05-07 | $228.75 | $233.30 | 1,230 | — | — |
| 2009-05-06 | $250.00 | $254.98 | 917 | — | — |
| 2009-05-05 | $245.00 | $249.88 | 707 | — | — |
| 2009-05-04 | $256.25 | $261.35 | 689 | — | — |
| 2009-05-01 | $251.25 | $256.25 | 266 | — | — |
| 2009-04-30 | $257.50 | $262.63 | 458 | — | — |
| 2009-04-29 | $266.25 | $271.55 | 198 | — | — |
| 2009-04-28 | $252.50 | $257.53 | 390 | — | — |
| 2009-04-27 | $238.75 | $243.50 | 619 | — | — |
| 2009-04-24 | $262.50 | $267.73 | 219 | — | — |
| 2009-04-23 | $258.75 | $263.90 | 205 | — | — |
| 2009-04-22 | $270.00 | $275.37 | 626 | — | — |
| 2009-04-21 | $272.50 | $277.92 | 1,216 | — | — |
| 2009-04-20 | $212.50 | $216.73 | 319 | — | — |
| 2009-04-17 | $230.00 | $234.58 | 322 | — | — |
| 2009-04-16 | $238.75 | $243.50 | 173 | — | — |
| 2009-04-15 | $230.00 | $234.58 | 137 | — | — |
| 2009-04-14 | $218.75 | $223.10 | 264 | — | — |
| 2009-04-13 | $233.75 | $238.40 | 210 | — | — |
| 2009-04-09 | $243.75 | $248.60 | 498 | — | — |
| 2009-04-08 | $225.00 | $229.48 | 464 | — | — |
| 2009-04-07 | $205.00 | $209.08 | 358 | — | — |
| 2009-04-06 | $228.75 | $233.30 | 201 | — | — |
| 2009-04-03 | $241.25 | $246.05 | 203 | — | — |
| 2009-04-02 | $238.75 | $243.50 | 440 | — | — |
| 2009-04-01 | $238.75 | $243.50 | 412 | — | — |
| 2009-03-31 | $232.50 | $237.13 | 175 | — | — |
| 2009-03-30 | $221.25 | $225.65 | 450 | — | — |
| 2009-03-27 | $237.50 | $242.23 | 230 | — | — |
| 2009-03-26 | $253.75 | $258.80 | 475 | — | — |
| 2009-03-25 | $253.75 | $258.80 | 431 | — | — |
| 2009-03-24 | $261.25 | $266.45 | 214 | — | — |
| 2009-03-23 | $278.75 | $284.30 | 562 | — | — |
| 2009-03-20 | $265.00 | $270.27 | 400 | — | — |
| 2009-03-19 | $282.50 | $288.12 | 189 | — | — |
| 2009-03-18 | $296.25 | $302.15 | 639 | — | — |
| 2009-03-17 | $286.25 | $291.95 | 179 | — | — |
| 2009-03-16 | $260.00 | $265.18 | 129 | — | — |
| 2009-03-13 | $275.00 | $280.47 | 219 | — | — |
| 2009-03-12 | $291.25 | $297.05 | 398 | — | — |
| 2009-03-11 | $252.50 | $257.53 | 112 | — | — |
| 2009-03-10 | $288.75 | $294.50 | 527 | — | — |
| 2009-03-09 | $227.50 | $232.03 | 296 | — | — |
| 2009-03-06 | $226.25 | $230.75 | 342 | — | — |
| 2009-03-05 | $236.25 | $240.95 | 446 | — | — |
| 2009-03-04 | $271.25 | $276.65 | 282 | — | — |
| 2009-03-03 | $231.25 | $235.85 | 290 | — | — |
| 2009-03-02 | $248.75 | $253.70 | 345 | — | — |
| 2009-02-27 | $275.00 | $277.92 | 417 | — | — |
| 2009-02-26 | $303.75 | $306.98 | 518 | — | — |
| 2009-02-25 | $277.50 | $280.45 | 374 | — | — |
| 2009-02-24 | $295.00 | $298.14 | 462 | — | — |
| 2009-02-23 | $271.25 | $274.13 | 590 | — | — |
| 2009-02-20 | $277.50 | $280.45 | 495 | — | — |
| 2009-02-19 | $290.00 | $293.08 | 320 | — | — |
| 2009-02-18 | $291.25 | $294.35 | 446 | — | — |
| 2009-02-17 | $325.00 | $328.46 | 257 | — | — |
| 2009-02-13 | $352.50 | $356.25 | 152 | — | — |
| 2009-02-12 | $341.25 | $344.88 | 366 | — | — |
| 2009-02-11 | $343.75 | $347.41 | 204 | — | — |
| 2009-02-10 | $346.25 | $349.93 | 256 | — | — |
| 2009-02-09 | $383.75 | $387.83 | 224 | — | — |
| 2009-02-06 | $387.50 | $391.62 | 751 | — | — |
| 2009-02-05 | $360.00 | $363.83 | 134 | — | — |
| 2009-02-04 | $356.25 | $360.04 | 206 | — | — |
| 2009-02-03 | $343.75 | $347.41 | 314 | — | — |
| 2009-02-02 | $317.50 | $320.88 | 497 | — | — |
| 2009-01-30 | $293.75 | $296.87 | 157 | — | — |
| 2009-01-29 | $293.75 | $296.87 | 222 | — | — |
| 2009-01-28 | $300.00 | $303.19 | 710 | — | — |
| 2009-01-27 | $295.00 | $298.14 | 452 | — | — |
| 2009-01-26 | $318.75 | $322.14 | 244 | — | — |
| 2009-01-23 | $293.75 | $296.87 | 602 | — | — |
| 2009-01-22 | $295.00 | $298.14 | 835 | — | — |
| 2009-01-21 | $348.75 | $352.46 | 329 | — | — |
| 2009-01-20 | $330.00 | $333.51 | 1,014 | — | — |
| 2009-01-16 | $323.75 | $327.19 | 259 | — | — |
| 2009-01-15 | $306.25 | $309.51 | 347 | — | — |
| 2009-01-14 | $325.00 | $328.46 | 539 | — | — |
| 2009-01-13 | $363.75 | $367.62 | 310 | — | — |
| 2009-01-12 | $375.00 | $378.99 | 421 | — | — |
| 2009-01-09 | $426.25 | $430.78 | 302 | — | — |
| 2009-01-08 | $467.50 | $472.47 | 130 | — | — |
| 2009-01-07 | $457.50 | $462.36 | 172 | — | — |
| 2009-01-06 | $511.25 | $516.69 | 447 | — | — |
| 2009-01-05 | $547.50 | $553.32 | 346 | — | — |
| 2009-01-02 | $476.25 | $481.31 | 326 | — | — |