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
- 2007-12-03 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 | $330.00 | $330.00 | 3,130 | — | — |
| 2009-12-30 | $324.00 | $324.00 | 230 | — | — |
| 2009-12-29 | $316.00 | $316.00 | 108 | — | — |
| 2009-12-28 | $314.00 | $314.00 | 288 | — | — |
| 2009-12-24 | $302.40 | $302.40 | 18 | — | — |
| 2009-12-23 | $307.60 | $307.60 | 400 | — | — |
| 2009-12-22 | $307.60 | $307.60 | 20 | — | — |
| 2009-12-21 | $304.00 | $304.00 | 950 | — | — |
| 2009-12-18 | $324.00 | $324.00 | 2,080 | — | — |
| 2009-12-17 | $305.20 | $305.20 | 88 | — | — |
| 2009-12-16 | $304.00 | $304.00 | 163 | — | — |
| 2009-12-15 | $305.20 | $305.20 | 443 | — | — |
| 2009-12-14 | $302.80 | $302.80 | 135 | — | — |
| 2009-12-11 | $297.20 | $297.20 | 85 | — | — |
| 2009-12-10 | $296.80 | $296.80 | 208 | — | — |
| 2009-12-09 | $298.80 | $298.80 | 380 | — | — |
| 2009-12-08 | $297.60 | $297.60 | 213 | — | — |
| 2009-12-07 | $294.00 | $294.00 | 248 | — | — |
| 2009-12-04 | $294.00 | $294.00 | 1,083 | — | — |
| 2009-12-03 | $299.60 | $299.60 | 310 | — | — |
| 2009-12-02 | $300.00 | $300.00 | 523 | — | — |
| 2009-12-01 | $299.20 | $299.20 | 365 | — | — |
| 2009-11-30 | $304.80 | $304.80 | 540 | — | — |
| 2009-11-27 | $311.60 | $311.60 | 15 | — | — |
| 2009-11-25 | $308.40 | $308.40 | 298 | — | — |
| 2009-11-24 | $298.00 | $298.00 | 1,800 | — | — |
| 2009-11-23 | $317.60 | $317.60 | 2,718 | — | — |
| 2009-11-20 | $330.40 | $330.40 | 3,653 | — | — |
| 2009-11-19 | $360.00 | $360.00 | 453 | — | — |
| 2009-11-18 | $348.80 | $348.80 | 460 | — | — |
| 2009-11-17 | $352.00 | $352.00 | 173 | — | — |
| 2009-11-16 | $356.80 | $356.80 | 505 | — | — |
| 2009-11-13 | $337.20 | $337.20 | 55 | — | — |
| 2009-11-12 | $336.00 | $336.00 | 108 | — | — |
| 2009-11-11 | $344.00 | $344.00 | 68 | — | — |
| 2009-11-10 | $340.00 | $340.00 | 43 | — | — |
| 2009-11-09 | $343.60 | $343.60 | 0 | — | — |
| 2009-11-06 | $343.60 | $343.60 | 603 | — | — |
| 2009-11-05 | $344.40 | $344.40 | 715 | — | — |
| 2009-11-04 | $350.00 | $350.00 | 1,338 | — | — |
| 2009-11-03 | $366.80 | $366.80 | 135,415 | — | — |
| 2009-11-02 | $390.00 | $390.00 | 205 | — | — |
| 2009-10-30 | $383.60 | $383.60 | 45 | — | — |
| 2009-10-29 | $389.60 | $389.60 | 35 | — | — |
| 2009-10-28 | $390.00 | $390.00 | 478 | — | — |
| 2009-10-27 | $370.00 | $370.00 | 15 | — | — |
| 2009-10-26 | $376.00 | $376.00 | 130 | — | — |
| 2009-10-23 | $388.40 | $388.40 | 383 | — | — |
| 2009-10-22 | $385.60 | $385.60 | 30 | — | — |
| 2009-10-21 | $386.80 | $386.80 | 55 | — | — |
| 2009-10-20 | $385.20 | $385.20 | 338 | — | — |
| 2009-10-19 | $393.60 | $393.60 | 340 | — | — |
| 2009-10-16 | $391.60 | $391.60 | 95 | — | — |
| 2009-10-15 | $395.20 | $395.20 | 6,270 | — | — |
| 2009-10-14 | $395.20 | $395.20 | 13,763 | — | — |
| 2009-10-13 | $395.20 | $395.20 | 0 | — | — |
| 2009-10-12 | $395.20 | $395.20 | 160 | — | — |
| 2009-10-09 | $391.60 | $391.60 | 93 | — | — |
| 2009-10-08 | $392.40 | $392.40 | 0 | — | — |
| 2009-10-07 | $392.40 | $392.40 | 5 | — | — |
| 2009-10-06 | $393.60 | $393.60 | 5 | — | — |
| 2009-10-05 | $394.40 | $394.40 | 778 | — | — |
| 2009-10-02 | $396.80 | $396.80 | 5,093 | — | — |
| 2009-10-01 | $397.20 | $397.20 | 1,480 | — | — |
| 2009-09-30 | $397.20 | $397.20 | 648 | — | — |
| 2009-09-29 | $396.00 | $396.00 | 46,258 | — | — |
| 2009-09-28 | $396.40 | $396.40 | 0 | — | — |
| 2009-09-25 | $396.40 | $396.40 | 48 | — | — |
| 2009-09-24 | $397.60 | $397.60 | 4,438 | — | — |
| 2009-09-23 | $396.80 | $396.80 | 18,545 | — | — |
| 2009-09-22 | $396.80 | $396.80 | 20,810 | — | — |
| 2009-09-21 | $398.80 | $398.80 | 233 | — | — |
| 2009-09-18 | $396.00 | $396.00 | 460 | — | — |
| 2009-09-17 | $396.40 | $396.40 | 415 | — | — |
| 2009-09-16 | $396.40 | $396.40 | 0 | — | — |
| 2009-09-15 | $396.40 | $396.40 | 138 | — | — |
| 2009-09-14 | $396.40 | $396.40 | 255 | — | — |
| 2009-09-11 | $395.20 | $395.20 | 0 | — | — |
| 2009-09-10 | $395.20 | $395.20 | 0 | — | — |
| 2009-09-09 | $395.20 | $395.20 | 5,065 | — | — |
| 2009-09-08 | $395.20 | $395.20 | 37,925 | — | — |
| 2009-09-04 | $395.20 | $395.20 | 3 | — | — |
| 2009-09-03 | $394.80 | $394.80 | 38 | — | — |
| 2009-09-02 | $395.20 | $395.20 | 7,505 | — | — |
| 2009-09-01 | $394.80 | $394.80 | 30 | — | — |
| 2009-08-31 | $394.80 | $394.80 | 28 | — | — |
| 2009-08-28 | $396.00 | $396.00 | 0 | — | — |
| 2009-08-27 | $396.00 | $396.00 | 70 | — | — |
| 2009-08-26 | $394.40 | $394.40 | 3 | — | — |
| 2009-08-25 | $394.80 | $394.80 | 595 | — | — |
| 2009-08-24 | $394.80 | $394.80 | 653 | — | — |
| 2009-08-21 | $394.40 | $394.40 | 0 | — | — |
| 2009-08-20 | $394.40 | $394.40 | 0 | — | — |
| 2009-08-19 | $394.40 | $394.40 | 12,973 | — | — |
| 2009-08-18 | $394.40 | $394.40 | 2,500 | — | — |
| 2009-08-17 | $395.20 | $395.20 | 183 | — | — |
| 2009-08-14 | $394.80 | $394.80 | 240 | — | — |
| 2009-08-13 | $394.00 | $394.00 | 3,100 | — | — |
| 2009-08-12 | $394.00 | $394.00 | 8,750 | — | — |
| 2009-08-11 | $393.60 | $393.60 | 0 | — | — |
| 2009-08-10 | $393.60 | $393.60 | 168 | — | — |
| 2009-08-07 | $393.60 | $393.60 | 3 | — | — |
| 2009-08-06 | $393.20 | $393.20 | 45 | — | — |
| 2009-08-05 | $392.80 | $392.80 | 100 | — | — |
| 2009-08-04 | $392.40 | $392.40 | 0 | — | — |
| 2009-08-03 | $392.40 | $392.40 | 800 | — | — |
| 2009-07-31 | $393.20 | $393.20 | 890 | — | — |
| 2009-07-30 | $394.40 | $394.40 | 410 | — | — |
| 2009-07-29 | $394.80 | $394.80 | 2,983 | — | — |
| 2009-07-28 | $394.00 | $394.00 | 115 | — | — |
| 2009-07-27 | $394.00 | $394.00 | 0 | — | — |
| 2009-07-24 | $394.00 | $394.00 | 0 | — | — |
| 2009-07-23 | $394.00 | $394.00 | 25,065 | — | — |
| 2009-07-22 | $394.40 | $394.40 | 25,025 | — | — |
| 2009-07-21 | $394.40 | $394.40 | 183 | — | — |
| 2009-07-20 | $394.40 | $394.40 | 1,053 | — | — |
| 2009-07-17 | $392.00 | $392.00 | 20 | — | — |
| 2009-07-16 | $392.00 | $392.00 | 8,645 | — | — |
| 2009-07-15 | $391.60 | $391.60 | 43 | — | — |
| 2009-07-14 | $392.00 | $392.00 | 388 | — | — |
| 2009-07-13 | $391.60 | $391.60 | 233 | — | — |
| 2009-07-10 | $391.60 | $391.60 | 25 | — | — |
| 2009-07-09 | $391.60 | $391.60 | 70 | — | — |
| 2009-07-08 | $391.60 | $391.60 | 320 | — | — |
| 2009-07-07 | $391.60 | $391.60 | 0 | — | — |
| 2009-07-06 | $391.60 | $391.60 | 68 | — | — |
| 2009-07-02 | $390.40 | $390.40 | 25 | — | — |
| 2009-07-01 | $390.80 | $390.80 | 15 | — | — |
| 2009-06-30 | $390.40 | $390.40 | 0 | — | — |
| 2009-06-29 | $390.40 | $390.40 | 2,808 | — | — |
| 2009-06-26 | $390.40 | $390.40 | 5,050 | — | — |
| 2009-06-25 | $390.80 | $390.80 | 70 | — | — |
| 2009-06-24 | $390.00 | $390.00 | 610 | — | — |
| 2009-06-23 | $390.00 | $390.00 | 0 | — | — |
| 2009-06-22 | $390.00 | $390.00 | 7,923 | — | — |
| 2009-06-19 | $389.20 | $389.20 | 0 | — | — |
| 2009-06-18 | $389.20 | $389.20 | 15,035 | — | — |
| 2009-06-17 | $389.60 | $389.60 | 26,245 | — | — |
| 2009-06-16 | $390.40 | $390.40 | 18 | — | — |
| 2009-06-15 | $389.20 | $389.20 | 28,778 | — | — |
| 2009-06-12 | $389.60 | $389.60 | 340 | — | — |
| 2009-06-11 | $388.40 | $388.40 | 48 | — | — |
| 2009-06-10 | $388.40 | $388.40 | 0 | — | — |
| 2009-06-09 | $388.40 | $388.40 | 18 | — | — |
| 2009-06-08 | $388.80 | $388.80 | 975 | — | — |
| 2009-06-05 | $388.00 | $388.00 | 8 | — | — |
| 2009-06-04 | $388.40 | $388.40 | 1,063 | — | — |
| 2009-06-03 | $388.40 | $388.40 | 80 | — | — |
| 2009-06-02 | $388.00 | $388.00 | 90 | — | — |
| 2009-06-01 | $388.80 | $388.80 | 13,163 | — | — |
| 2009-05-29 | $388.00 | $388.00 | 638 | — | — |
| 2009-05-28 | $387.20 | $387.20 | 50 | — | — |
| 2009-05-27 | $387.60 | $387.60 | 0 | — | — |
| 2009-05-26 | $387.60 | $387.60 | 0 | — | — |
| 2009-05-22 | $387.60 | $387.60 | 0 | — | — |
| 2009-05-21 | $387.60 | $387.60 | 0 | — | — |
| 2009-05-20 | $387.60 | $387.60 | 225 | — | — |
| 2009-05-19 | $387.60 | $387.60 | 1,555 | — | — |
| 2009-05-18 | $387.60 | $387.60 | 378 | — | — |
| 2009-05-15 | $386.80 | $386.80 | 0 | — | — |
| 2009-05-14 | $386.80 | $386.80 | 0 | — | — |
| 2009-05-13 | $386.80 | $386.80 | 0 | — | — |
| 2009-05-12 | $386.80 | $386.80 | 528 | — | — |
| 2009-05-11 | $386.00 | $386.00 | 33 | — | — |
| 2009-05-08 | $386.00 | $386.00 | 0 | — | — |
| 2009-05-07 | $386.00 | $386.00 | 0 | — | — |
| 2009-05-06 | $386.00 | $386.00 | 0 | — | — |
| 2009-05-05 | $386.00 | $386.00 | 0 | — | — |
| 2009-05-04 | $386.00 | $386.00 | 0 | — | — |
| 2009-05-01 | $386.00 | $386.00 | 0 | — | — |
| 2009-04-30 | $386.00 | $386.00 | 3 | — | — |
| 2009-04-29 | $385.60 | $385.60 | 0 | — | — |
| 2009-04-28 | $385.60 | $385.60 | 1,980 | — | — |
| 2009-04-27 | $386.00 | $386.00 | 5,615 | — | — |
| 2009-04-24 | $384.00 | $384.00 | 5,000 | — | — |
| 2009-04-23 | $383.60 | $383.60 | 1,508 | — | — |
| 2009-04-22 | $384.00 | $384.00 | 5,480 | — | — |
| 2009-04-21 | $384.00 | $384.00 | 7,228 | — | — |
| 2009-04-20 | $383.60 | $383.60 | 15,575 | — | — |
| 2009-04-17 | $383.20 | $383.20 | 755 | — | — |
| 2009-04-16 | $384.40 | $384.40 | 875 | — | — |
| 2009-04-15 | $384.80 | $384.80 | 0 | — | — |
| 2009-04-14 | $384.80 | $384.80 | 930 | — | — |
| 2009-04-13 | $383.20 | $383.20 | 965 | — | — |
| 2009-04-09 | $383.20 | $383.20 | 265 | — | — |
| 2009-04-08 | $383.20 | $383.20 | 865 | — | — |
| 2009-04-07 | $383.60 | $383.60 | 3,110 | — | — |
| 2009-04-06 | $382.80 | $382.80 | 0 | — | — |
| 2009-04-03 | $382.80 | $382.80 | 8,318 | — | — |
| 2009-04-02 | $382.40 | $382.40 | 408 | — | — |
| 2009-04-01 | $382.40 | $382.40 | 35,543 | — | — |
| 2009-03-31 | $382.40 | $382.40 | 1,240 | — | — |
| 2009-03-30 | $382.00 | $382.00 | 45 | — | — |
| 2009-03-27 | $382.00 | $382.00 | 0 | — | — |
| 2009-03-26 | $382.00 | $382.00 | 17,850 | — | — |
| 2009-03-25 | $382.00 | $382.00 | 2,785 | — | — |
| 2009-03-24 | $382.40 | $382.40 | 3,323 | — | — |
| 2009-03-23 | $382.00 | $382.00 | 0 | — | — |
| 2009-03-20 | $382.00 | $382.00 | 30 | — | — |
| 2009-03-19 | $382.00 | $382.00 | 5 | — | — |
| 2009-03-18 | $381.20 | $381.20 | 1,275 | — | — |
| 2009-03-17 | $381.20 | $381.20 | 3,765 | — | — |
| 2009-03-16 | $382.40 | $382.40 | 2,125 | — | — |
| 2009-03-13 | $380.80 | $380.80 | 25 | — | — |
| 2009-03-12 | $380.80 | $380.80 | 0 | — | — |
| 2009-03-11 | $380.80 | $380.80 | 1,280 | — | — |
| 2009-03-10 | $381.20 | $381.20 | 9,873 | — | — |
| 2009-03-09 | $381.20 | $381.20 | 0 | — | — |
| 2009-03-06 | $381.20 | $381.20 | 1,050 | — | — |
| 2009-03-05 | $380.80 | $380.80 | 16,440 | — | — |
| 2009-03-04 | $381.60 | $381.60 | 4,515 | — | — |
| 2009-03-03 | $381.20 | $381.20 | 70 | — | — |
| 2009-03-02 | $381.20 | $381.20 | 53 | — | — |
| 2009-02-27 | $381.60 | $381.60 | 293 | — | — |
| 2009-02-26 | $381.60 | $381.60 | 225 | — | — |
| 2009-02-25 | $380.80 | $380.80 | 885 | — | — |
| 2009-02-24 | $380.40 | $380.40 | 8 | — | — |
| 2009-02-23 | $381.20 | $381.20 | 58 | — | — |
| 2009-02-20 | $380.00 | $380.00 | 300 | — | — |
| 2009-02-19 | $380.00 | $380.00 | 15,545 | — | — |
| 2009-02-18 | $378.40 | $378.40 | 10,350 | — | — |
| 2009-02-17 | $378.00 | $378.00 | 0 | — | — |
| 2009-02-13 | $378.00 | $378.00 | 0 | — | — |
| 2009-02-12 | $378.00 | $378.00 | 143 | — | — |
| 2009-02-11 | $376.80 | $376.80 | 0 | — | — |
| 2009-02-10 | $376.80 | $376.80 | 2,500 | — | — |
| 2009-02-09 | $375.60 | $375.60 | 75 | — | — |
| 2009-02-06 | $378.00 | $378.00 | 3 | — | — |
| 2009-02-05 | $376.00 | $376.00 | 83 | — | — |
| 2009-02-04 | $374.80 | $374.80 | 5 | — | — |
| 2009-02-03 | $376.00 | $376.00 | 0 | — | — |
| 2009-02-02 | $376.00 | $376.00 | 43 | — | — |
| 2009-01-30 | $374.80 | $374.80 | 0 | — | — |
| 2009-01-29 | $374.80 | $374.80 | 1,250 | — | — |
| 2009-01-28 | $374.80 | $374.80 | 0 | — | — |
| 2009-01-27 | $374.80 | $374.80 | 2,088 | — | — |
| 2009-01-26 | $373.20 | $373.20 | 5 | — | — |
| 2009-01-23 | $372.40 | $372.40 | 625 | — | — |
| 2009-01-22 | $373.20 | $373.20 | 3,270 | — | — |
| 2009-01-21 | $373.20 | $373.20 | 883 | — | — |
| 2009-01-20 | $372.80 | $372.80 | 23 | — | — |
| 2009-01-16 | $372.40 | $372.40 | 875 | — | — |
| 2009-01-15 | $373.60 | $373.60 | 8 | — | — |
| 2009-01-14 | $374.00 | $374.00 | 10 | — | — |
| 2009-01-13 | $374.00 | $374.00 | 2,478 | — | — |
| 2009-01-12 | $370.80 | $370.80 | 578 | — | — |
| 2009-01-09 | $373.60 | $373.60 | 58 | — | — |
| 2009-01-08 | $372.00 | $372.00 | 0 | — | — |
| 2009-01-07 | $372.00 | $372.00 | 48 | — | — |
| 2009-01-06 | $372.00 | $372.00 | 9,023 | — | — |
| 2009-01-05 | $366.00 | $366.00 | 3,835 | — | — |
| 2009-01-02 | $366.80 | $366.80 | 0 | — | — |