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
- 2002-01-02 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 | $630.00 | $630.00 | 45 | — | — |
| 2009-12-30 | $600.00 | $600.00 | 60 | — | — |
| 2009-12-29 | $580.00 | $580.00 | 51 | — | — |
| 2009-12-28 | $660.00 | $660.00 | 35 | — | — |
| 2009-12-24 | $620.00 | $620.00 | 22 | — | — |
| 2009-12-23 | $640.00 | $640.00 | 56 | — | — |
| 2009-12-22 | $600.00 | $600.00 | 56 | — | — |
| 2009-12-21 | $570.00 | $570.00 | 11 | — | — |
| 2009-12-18 | $580.00 | $580.00 | 47 | — | — |
| 2009-12-17 | $530.00 | $530.00 | 195 | — | — |
| 2009-12-16 | $640.00 | $640.00 | 151 | — | — |
| 2009-12-15 | $660.00 | $660.00 | 62 | — | — |
| 2009-12-14 | $600.00 | $600.00 | 56 | — | — |
| 2009-12-11 | $680.00 | $680.00 | 2 | — | — |
| 2009-12-10 | $590.00 | $590.00 | 80 | — | — |
| 2009-12-09 | $610.00 | $610.00 | 11 | — | — |
| 2009-12-08 | $610.00 | $610.00 | 96 | — | — |
| 2009-12-07 | $660.00 | $660.00 | 68 | — | — |
| 2009-12-04 | $620.00 | $620.00 | 49 | — | — |
| 2009-12-03 | $610.00 | $610.00 | 59 | — | — |
| 2009-12-02 | $590.00 | $590.00 | 157 | — | — |
| 2009-12-01 | $600.00 | $600.00 | 133 | — | — |
| 2009-11-30 | $590.00 | $590.00 | 165 | — | — |
| 2009-11-27 | $640.00 | $640.00 | 54 | — | — |
| 2009-11-25 | $720.00 | $720.00 | 146 | — | — |
| 2009-11-24 | $760.00 | $760.00 | 140 | — | — |
| 2009-11-23 | $758.00 | $758.00 | 268 | — | — |
| 2009-11-20 | $620.00 | $620.00 | 306 | — | — |
| 2009-11-19 | $600.00 | $600.00 | 255 | — | — |
| 2009-11-18 | $630.00 | $630.00 | 49 | — | — |
| 2009-11-17 | $640.00 | $640.00 | 51 | — | — |
| 2009-11-16 | $640.00 | $640.00 | 271 | — | — |
| 2009-11-13 | $600.00 | $600.00 | 193 | — | — |
| 2009-11-12 | $600.00 | $600.00 | 12 | — | — |
| 2009-11-11 | $600.00 | $600.00 | 80 | — | — |
| 2009-11-10 | $606.00 | $606.00 | 44 | — | — |
| 2009-11-09 | $620.00 | $620.00 | 0 | — | — |
| 2009-11-06 | $620.00 | $620.00 | 30 | — | — |
| 2009-11-05 | $630.00 | $630.00 | 274 | — | — |
| 2009-11-04 | $620.00 | $620.00 | 73 | — | — |
| 2009-11-03 | $650.00 | $650.00 | 50 | — | — |
| 2009-11-02 | $620.00 | $620.00 | 26 | — | — |
| 2009-10-30 | $620.00 | $620.00 | 80 | — | — |
| 2009-10-29 | $580.00 | $580.00 | 19 | — | — |
| 2009-10-28 | $560.00 | $560.00 | 28 | — | — |
| 2009-10-27 | $600.00 | $600.00 | 0 | — | — |
| 2009-10-26 | $600.00 | $600.00 | 38 | — | — |
| 2009-10-23 | $640.00 | $640.00 | 31 | — | — |
| 2009-10-22 | $700.00 | $700.00 | 30 | — | — |
| 2009-10-21 | $710.00 | $710.00 | 27 | — | — |
| 2009-10-20 | $700.00 | $700.00 | 36 | — | — |
| 2009-10-19 | $756.00 | $756.00 | 83 | — | — |
| 2009-10-16 | $750.00 | $750.00 | 186 | — | — |
| 2009-10-15 | $700.00 | $700.00 | 29 | — | — |
| 2009-10-14 | $700.00 | $700.00 | 23 | — | — |
| 2009-10-13 | $720.00 | $720.00 | 79 | — | — |
| 2009-10-12 | $726.00 | $726.00 | 91 | — | — |
| 2009-10-09 | $716.00 | $716.00 | 404 | — | — |
| 2009-10-08 | $640.00 | $640.00 | 189 | — | — |
| 2009-10-07 | $620.00 | $620.00 | 31 | — | — |
| 2009-10-06 | $600.00 | $600.00 | 111 | — | — |
| 2009-10-05 | $656.00 | $656.00 | 114 | — | — |
| 2009-10-02 | $620.00 | $620.00 | 266 | — | — |
| 2009-10-01 | $500.00 | $500.00 | 34 | — | — |
| 2009-09-30 | $440.00 | $440.00 | 124 | — | — |
| 2009-09-29 | $460.00 | $460.00 | 61 | — | — |
| 2009-09-28 | $500.00 | $500.00 | 24 | — | — |
| 2009-09-25 | $560.00 | $560.00 | 32 | — | — |
| 2009-09-24 | $480.00 | $480.00 | 78 | — | — |
| 2009-09-23 | $520.00 | $520.00 | 19 | — | — |
| 2009-09-22 | $560.00 | $560.00 | 29 | — | — |
| 2009-09-21 | $520.00 | $520.00 | 35 | — | — |
| 2009-09-18 | $560.00 | $560.00 | 129 | — | — |
| 2009-09-17 | $540.00 | $540.00 | 8 | — | — |
| 2009-09-16 | $598.00 | $598.00 | 207 | — | — |
| 2009-09-15 | $560.00 | $560.00 | 199 | — | — |
| 2009-09-14 | $528.00 | $528.00 | 162 | — | — |
| 2009-09-11 | $440.00 | $440.00 | 475 | — | — |
| 2009-09-10 | $380.00 | $380.00 | 208 | — | — |
| 2009-09-09 | $380.00 | $380.00 | 250 | — | — |
| 2009-09-08 | $380.00 | $380.00 | 414 | — | — |
| 2009-09-04 | $350.00 | $350.00 | 48 | — | — |
| 2009-09-03 | $360.00 | $360.00 | 57 | — | — |
| 2009-09-02 | $326.00 | $326.00 | 70 | — | — |
| 2009-09-01 | $320.00 | $320.00 | 6 | — | — |
| 2009-08-31 | $340.00 | $340.00 | 4 | — | — |
| 2009-08-28 | $320.00 | $320.00 | 18 | — | — |
| 2009-08-27 | $340.00 | $340.00 | 3 | — | — |
| 2009-08-26 | $350.00 | $350.00 | 38 | — | — |
| 2009-08-25 | $340.00 | $340.00 | 24 | — | — |
| 2009-08-24 | $360.00 | $360.00 | 45 | — | — |
| 2009-08-21 | $360.00 | $360.00 | 21 | — | — |
| 2009-08-20 | $350.00 | $350.00 | 16 | — | — |
| 2009-08-19 | $300.00 | $300.00 | 13 | — | — |
| 2009-08-18 | $350.00 | $350.00 | 33 | — | — |
| 2009-08-17 | $380.00 | $380.00 | 10 | — | — |
| 2009-08-14 | $380.00 | $380.00 | 140 | — | — |
| 2009-08-13 | $310.00 | $310.00 | 375 | — | — |
| 2009-08-12 | $220.00 | $220.00 | 6 | — | — |
| 2009-08-11 | $260.00 | $260.00 | 13 | — | — |
| 2009-08-10 | $240.00 | $240.00 | 0 | — | — |
| 2009-08-07 | $240.00 | $240.00 | 5 | — | — |
| 2009-08-06 | $260.00 | $260.00 | 108 | — | — |
| 2009-08-05 | $200.00 | $200.00 | 8 | — | — |
| 2009-08-04 | $220.00 | $220.00 | 5 | — | — |
| 2009-08-03 | $240.00 | $240.00 | 0 | — | — |
| 2009-07-31 | $240.00 | $240.00 | 10 | — | — |
| 2009-07-30 | $200.00 | $200.00 | 0 | — | — |
| 2009-07-29 | $200.00 | $200.00 | 0 | — | — |
| 2009-07-28 | $200.00 | $200.00 | 5 | — | — |
| 2009-07-27 | $270.00 | $270.00 | 5 | — | — |
| 2009-07-24 | $270.00 | $270.00 | 1 | — | — |
| 2009-07-23 | $300.00 | $300.00 | 6 | — | — |
| 2009-07-22 | $200.00 | $200.00 | 43 | — | — |
| 2009-07-21 | $200.00 | $200.00 | 5 | — | — |
| 2009-07-20 | $180.00 | $180.00 | 0 | — | — |
| 2009-07-17 | $180.00 | $180.00 | 3 | — | — |
| 2009-07-16 | $180.00 | $180.00 | 2 | — | — |
| 2009-07-15 | $136.00 | $136.00 | 0 | — | — |
| 2009-07-14 | $136.00 | $136.00 | 0 | — | — |
| 2009-07-13 | $136.00 | $136.00 | 2 | — | — |
| 2009-07-10 | $190.00 | $190.00 | 0 | — | — |
| 2009-07-09 | $190.00 | $190.00 | 1 | — | — |
| 2009-07-08 | $190.00 | $190.00 | 0 | — | — |
| 2009-07-07 | $190.00 | $190.00 | 0 | — | — |
| 2009-07-06 | $190.00 | $190.00 | 1 | — | — |
| 2009-07-02 | $200.00 | $200.00 | 0 | — | — |
| 2009-07-01 | $200.00 | $200.00 | 0 | — | — |
| 2009-06-30 | $200.00 | $200.00 | 0 | — | — |
| 2009-06-29 | $200.00 | $200.00 | 4 | — | — |
| 2009-06-26 | $190.00 | $190.00 | 6 | — | — |
| 2009-06-25 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-24 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-23 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-22 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-19 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-18 | $190.00 | $190.00 | 2 | — | — |
| 2009-06-17 | $190.00 | $190.00 | 9 | — | — |
| 2009-06-16 | $200.00 | $200.00 | 0 | — | — |
| 2009-06-15 | $200.00 | $200.00 | 0 | — | — |
| 2009-06-12 | $200.00 | $200.00 | 5 | — | — |
| 2009-06-11 | $220.00 | $220.00 | 0 | — | — |
| 2009-06-10 | $220.00 | $220.00 | 10 | — | — |
| 2009-06-09 | $180.00 | $180.00 | 3 | — | — |
| 2009-06-08 | $200.00 | $200.00 | 8 | — | — |
| 2009-06-05 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-04 | $190.00 | $190.00 | 0 | — | — |
| 2009-06-03 | $190.00 | $190.00 | 3 | — | — |
| 2009-06-02 | $240.00 | $240.00 | 0 | — | — |
| 2009-06-01 | $240.00 | $240.00 | 0 | — | — |
| 2009-05-29 | $240.00 | $240.00 | 20 | — | — |
| 2009-05-28 | $180.00 | $180.00 | 0 | — | — |
| 2009-05-27 | $180.00 | $180.00 | 0 | — | — |
| 2009-05-26 | $180.00 | $180.00 | 0 | — | — |
| 2009-05-22 | $180.00 | $180.00 | 0 | — | — |
| 2009-05-21 | $180.00 | $180.00 | 1 | — | — |
| 2009-05-20 | $180.00 | $180.00 | 0 | — | — |
| 2009-05-19 | $180.00 | $180.00 | 1 | — | — |
| 2009-05-18 | $240.00 | $240.00 | 0 | — | — |
| 2009-05-15 | $240.00 | $240.00 | 3 | — | — |
| 2009-05-14 | $220.00 | $220.00 | 0 | — | — |
| 2009-05-13 | $220.00 | $220.00 | 0 | — | — |
| 2009-05-12 | $220.00 | $220.00 | 1 | — | — |
| 2009-05-11 | $240.00 | $240.00 | 26 | — | — |
| 2009-05-08 | $190.00 | $190.00 | 1 | — | — |
| 2009-05-07 | $180.00 | $180.00 | 3 | — | — |
| 2009-05-06 | $140.00 | $140.00 | 0 | — | — |
| 2009-05-05 | $140.00 | $140.00 | 0 | — | — |
| 2009-05-04 | $140.00 | $140.00 | 0 | — | — |
| 2009-05-01 | $150.00 | $150.00 | 5 | — | — |
| 2009-04-30 | $150.00 | $150.00 | 0 | — | — |
| 2009-04-29 | $150.00 | $150.00 | 34 | — | — |
| 2009-04-28 | $120.00 | $120.00 | 0 | — | — |
| 2009-04-27 | $120.00 | $120.00 | 9 | — | — |
| 2009-04-24 | $120.00 | $120.00 | 55 | — | — |
| 2009-04-23 | $130.00 | $130.00 | 0 | — | — |
| 2009-04-22 | $130.00 | $130.00 | 3 | — | — |
| 2009-04-21 | $130.00 | $130.00 | 0 | — | — |
| 2009-04-20 | $130.00 | $130.00 | 0 | — | — |
| 2009-04-17 | $130.00 | $130.00 | 5 | — | — |
| 2009-04-16 | $120.00 | $120.00 | 1 | — | — |
| 2009-04-15 | $120.00 | $120.00 | 0 | — | — |
| 2009-04-14 | $120.00 | $120.00 | 5 | — | — |
| 2009-04-13 | $160.00 | $160.00 | 0 | — | — |
| 2009-04-09 | $160.00 | $160.00 | 3 | — | — |
| 2009-04-08 | $200.00 | $200.00 | 0 | — | — |
| 2009-04-07 | $200.00 | $200.00 | 1 | — | — |
| 2009-04-06 | $160.00 | $160.00 | 3 | — | — |
| 2009-04-03 | $200.00 | $200.00 | 50 | — | — |
| 2009-04-02 | $198.00 | $198.00 | 0 | — | — |
| 2009-04-01 | $198.00 | $198.00 | 0 | — | — |
| 2009-03-31 | $198.00 | $198.00 | 104 | — | — |
| 2009-03-30 | $160.00 | $160.00 | 18 | — | — |
| 2009-03-27 | $200.00 | $200.00 | 0 | — | — |
| 2009-03-26 | $200.00 | $200.00 | 0 | — | — |
| 2009-03-25 | $200.00 | $200.00 | 15 | — | — |
| 2009-03-24 | $200.00 | $200.00 | 8 | — | — |
| 2009-03-23 | $170.00 | $170.00 | 0 | — | — |
| 2009-03-20 | $170.00 | $170.00 | 0 | — | — |
| 2009-03-19 | $170.00 | $170.00 | 0 | — | — |
| 2009-03-18 | $170.00 | $170.00 | 0 | — | — |
| 2009-03-17 | $170.00 | $170.00 | 1 | — | — |
| 2009-03-16 | $180.00 | $180.00 | 23 | — | — |
| 2009-03-13 | $220.00 | $220.00 | 43 | — | — |
| 2009-03-12 | $240.00 | $240.00 | 11 | — | — |
| 2009-03-11 | $200.00 | $200.00 | 25 | — | — |
| 2009-03-10 | $160.00 | $160.00 | 1 | — | — |
| 2009-03-09 | $200.00 | $200.00 | 13 | — | — |
| 2009-03-06 | $250.00 | $250.00 | 12 | — | — |
| 2009-03-05 | $186.00 | $186.00 | 23 | — | — |
| 2009-03-04 | $190.00 | $190.00 | 55 | — | — |
| 2009-03-03 | $220.00 | $220.00 | 0 | — | — |
| 2009-03-02 | $220.00 | $220.00 | 3 | — | — |
| 2009-02-27 | $260.00 | $260.00 | 37 | — | — |
| 2009-02-26 | $220.00 | $220.00 | 10 | — | — |
| 2009-02-25 | $180.00 | $180.00 | 2 | — | — |
| 2009-02-24 | $190.00 | $190.00 | 10 | — | — |
| 2009-02-23 | $190.00 | $190.00 | 18 | — | — |
| 2009-02-20 | $200.00 | $200.00 | 109 | — | — |
| 2009-02-19 | $200.00 | $200.00 | 0 | — | — |
| 2009-02-18 | $200.00 | $200.00 | 137 | — | — |
| 2009-02-17 | $280.00 | $280.00 | 13 | — | — |
| 2009-02-13 | $300.00 | $300.00 | 85 | — | — |
| 2009-02-12 | $300.00 | $300.00 | 40 | — | — |
| 2009-02-11 | $280.00 | $280.00 | 83 | — | — |
| 2009-02-10 | $300.00 | $300.00 | 48 | — | — |
| 2009-02-09 | $340.00 | $340.00 | 28 | — | — |
| 2009-02-06 | $360.00 | $360.00 | 22 | — | — |
| 2009-02-05 | $360.00 | $360.00 | 203 | — | — |
| 2009-02-04 | $360.00 | $360.00 | 13 | — | — |
| 2009-02-03 | $360.00 | $360.00 | 22 | — | — |
| 2009-02-02 | $350.00 | $350.00 | 11 | — | — |
| 2009-01-30 | $400.00 | $400.00 | 228 | — | — |
| 2009-01-29 | $320.00 | $320.00 | 22 | — | — |
| 2009-01-28 | $280.00 | $280.00 | 48 | — | — |
| 2009-01-27 | $320.00 | $320.00 | 3 | — | — |
| 2009-01-26 | $300.00 | $300.00 | 102 | — | — |
| 2009-01-23 | $340.00 | $340.00 | 65 | — | — |
| 2009-01-22 | $350.00 | $350.00 | 38 | — | — |
| 2009-01-21 | $360.00 | $360.00 | 14 | — | — |
| 2009-01-20 | $340.00 | $340.00 | 58 | — | — |
| 2009-01-16 | $370.00 | $370.00 | 118 | — | — |
| 2009-01-15 | $340.00 | $340.00 | 63 | — | — |
| 2009-01-14 | $340.00 | $340.00 | 94 | — | — |
| 2009-01-13 | $410.00 | $410.00 | 189 | — | — |
| 2009-01-12 | $460.00 | $460.00 | 288 | — | — |
| 2009-01-09 | $540.00 | $540.00 | 391 | — | — |
| 2009-01-08 | $480.00 | $480.00 | 580 | — | — |
| 2009-01-07 | $440.00 | $440.00 | 320 | — | — |
| 2009-01-06 | $270.00 | $270.00 | 283 | — | — |
| 2009-01-05 | $280.00 | $280.00 | 81 | — | — |
| 2009-01-02 | $240.00 | $240.00 | 18 | — | — |