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
- 1995-12-21 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 | $288.00 | $288.00 | 515 | — | — |
| 2009-12-30 | $300.00 | $300.00 | 1,019 | — | — |
| 2009-12-29 | $307.50 | $307.50 | 204 | — | — |
| 2009-12-28 | $297.00 | $297.00 | 672 | — | — |
| 2009-12-24 | $318.00 | $318.00 | 963 | — | — |
| 2009-12-23 | $285.00 | $285.00 | 123 | — | — |
| 2009-12-22 | $285.00 | $285.00 | 182 | — | — |
| 2009-12-21 | $277.50 | $277.50 | 321 | — | — |
| 2009-12-18 | $274.50 | $274.50 | 163 | — | — |
| 2009-12-17 | $276.00 | $276.00 | 201 | — | — |
| 2009-12-16 | $274.50 | $274.50 | 436 | — | — |
| 2009-12-15 | $291.00 | $291.00 | 681 | — | — |
| 2009-12-14 | $309.00 | $309.00 | 509 | — | — |
| 2009-12-11 | $307.50 | $307.50 | 471 | — | — |
| 2009-12-10 | $294.00 | $294.00 | 535 | — | — |
| 2009-12-09 | $292.50 | $292.50 | 487 | — | — |
| 2009-12-08 | $286.50 | $286.50 | 355 | — | — |
| 2009-12-07 | $286.50 | $286.50 | 762 | — | — |
| 2009-12-04 | $270.00 | $270.00 | 435 | — | — |
| 2009-12-03 | $270.00 | $270.00 | 455 | — | — |
| 2009-12-02 | $262.50 | $262.50 | 385 | — | — |
| 2009-12-01 | $249.00 | $249.00 | 427 | — | — |
| 2009-11-30 | $231.00 | $231.00 | 859 | — | — |
| 2009-11-27 | $240.00 | $240.00 | 437 | — | — |
| 2009-11-25 | $252.00 | $252.00 | 1,279 | — | — |
| 2009-11-24 | $220.50 | $220.50 | 992 | — | — |
| 2009-11-23 | $235.50 | $235.50 | 971 | — | — |
| 2009-11-20 | $238.50 | $238.50 | 537 | — | — |
| 2009-11-19 | $243.00 | $243.00 | 1,101 | — | — |
| 2009-11-18 | $264.00 | $264.00 | 231 | — | — |
| 2009-11-17 | $270.00 | $270.00 | 973 | — | — |
| 2009-11-16 | $262.50 | $262.50 | 3,763 | — | — |
| 2009-11-13 | $277.50 | $277.50 | 5,418 | — | — |
| 2009-11-12 | $337.50 | $337.50 | 887 | — | — |
| 2009-11-11 | $355.50 | $355.50 | 897 | — | — |
| 2009-11-10 | $355.50 | $355.50 | 1,291 | — | — |
| 2009-11-09 | $357.00 | $357.00 | 1,665 | — | — |
| 2009-11-06 | $309.00 | $309.00 | 264 | — | — |
| 2009-11-05 | $309.00 | $309.00 | 920 | — | — |
| 2009-11-04 | $286.50 | $286.50 | 704 | — | — |
| 2009-11-03 | $292.50 | $292.50 | 649 | — | — |
| 2009-11-02 | $295.50 | $295.50 | 1,775 | — | — |
| 2009-10-30 | $306.00 | $306.00 | 1,489 | — | — |
| 2009-10-29 | $327.00 | $327.00 | 3,778 | — | — |
| 2009-10-28 | $300.00 | $300.00 | 1,982 | — | — |
| 2009-10-27 | $321.00 | $321.00 | 2,447 | — | — |
| 2009-10-26 | $367.50 | $367.50 | 1,229 | — | — |
| 2009-10-23 | $381.00 | $381.00 | 677 | — | — |
| 2009-10-22 | $382.50 | $382.50 | 1,423 | — | — |
| 2009-10-21 | $384.00 | $384.00 | 4,117 | — | — |
| 2009-10-20 | $411.00 | $411.00 | 3,245 | — | — |
| 2009-10-19 | $468.00 | $468.00 | 1,628 | — | — |
| 2009-10-16 | $484.50 | $484.50 | 727 | — | — |
| 2009-10-15 | $498.00 | $498.00 | 2,170 | — | — |
| 2009-10-14 | $502.50 | $502.50 | 7,535 | — | — |
| 2009-10-13 | $505.50 | $505.50 | 7,771 | — | — |
| 2009-10-12 | $454.50 | $454.50 | 9,651 | — | — |
| 2009-10-09 | $367.50 | $367.50 | 2,916 | — | — |
| 2009-10-08 | $390.00 | $390.00 | 10,745 | — | — |
| 2009-10-07 | $306.00 | $306.00 | 817 | — | — |
| 2009-10-06 | $307.50 | $307.50 | 1,432 | — | — |
| 2009-10-05 | $297.00 | $297.00 | 3,003 | — | — |
| 2009-10-02 | $283.50 | $283.50 | 3,007 | — | — |
| 2009-10-01 | $322.50 | $322.50 | 5,925 | — | — |
| 2009-09-30 | $423.00 | $423.00 | 4,445 | — | — |
| 2009-09-29 | $465.00 | $465.00 | 41,058 | — | — |
| 2009-09-28 | $180.00 | $180.00 | 345 | — | — |
| 2009-09-25 | $174.00 | $174.00 | 61 | — | — |
| 2009-09-24 | $174.00 | $174.00 | 190 | — | — |
| 2009-09-23 | $183.00 | $183.00 | 103 | — | — |
| 2009-09-22 | $186.00 | $186.00 | 115 | — | — |
| 2009-09-21 | $177.00 | $177.00 | 119 | — | — |
| 2009-09-18 | $186.00 | $186.00 | 210 | — | — |
| 2009-09-17 | $181.50 | $181.50 | 43 | — | — |
| 2009-09-16 | $186.00 | $186.00 | 128 | — | — |
| 2009-09-15 | $186.00 | $186.00 | 139 | — | — |
| 2009-09-14 | $183.00 | $183.00 | 124 | — | — |
| 2009-09-11 | $180.00 | $180.00 | 152 | — | — |
| 2009-09-10 | $181.50 | $181.50 | 123 | — | — |
| 2009-09-09 | $180.00 | $180.00 | 21 | — | — |
| 2009-09-08 | $181.50 | $181.50 | 175 | — | — |
| 2009-09-04 | $172.50 | $172.50 | 76 | — | — |
| 2009-09-03 | $174.00 | $174.00 | 256 | — | — |
| 2009-09-02 | $177.00 | $177.00 | 38 | — | — |
| 2009-09-01 | $187.50 | $187.50 | 91 | — | — |
| 2009-08-31 | $187.50 | $187.50 | 119 | — | — |
| 2009-08-28 | $189.00 | $189.00 | 31 | — | — |
| 2009-08-27 | $187.50 | $187.50 | 421 | — | — |
| 2009-08-26 | $187.50 | $187.50 | 41 | — | — |
| 2009-08-25 | $192.00 | $192.00 | 369 | — | — |
| 2009-08-24 | $192.00 | $192.00 | 199 | — | — |
| 2009-08-21 | $171.00 | $171.00 | 83 | — | — |
| 2009-08-20 | $181.50 | $181.50 | 185 | — | — |
| 2009-08-19 | $169.50 | $169.50 | 105 | — | — |
| 2009-08-18 | $186.00 | $186.00 | 98 | — | — |
| 2009-08-17 | $165.00 | $165.00 | 415 | — | — |
| 2009-08-14 | $187.50 | $187.50 | 22 | — | — |
| 2009-08-13 | $202.50 | $202.50 | 117 | — | — |
| 2009-08-12 | $207.00 | $207.00 | 7 | — | — |
| 2009-08-11 | $213.00 | $213.00 | 284 | — | — |
| 2009-08-10 | $217.50 | $217.50 | 129 | — | — |
| 2009-08-07 | $201.00 | $201.00 | 126 | — | — |
| 2009-08-06 | $199.50 | $199.50 | 100 | — | — |
| 2009-08-05 | $202.50 | $202.50 | 30 | — | — |
| 2009-08-04 | $204.00 | $204.00 | 162 | — | — |
| 2009-08-03 | $196.50 | $196.50 | 100 | — | — |
| 2009-07-31 | $190.50 | $190.50 | 132 | — | — |
| 2009-07-30 | $187.50 | $187.50 | 181 | — | — |
| 2009-07-29 | $192.00 | $192.00 | 211 | — | — |
| 2009-07-28 | $180.00 | $180.00 | 285 | — | — |
| 2009-07-27 | $177.00 | $177.00 | 218 | — | — |
| 2009-07-24 | $166.50 | $166.50 | 65 | — | — |
| 2009-07-23 | $171.00 | $171.00 | 31 | — | — |
| 2009-07-22 | $166.50 | $166.50 | 62 | — | — |
| 2009-07-21 | $159.00 | $159.00 | 74 | — | — |
| 2009-07-20 | $171.00 | $171.00 | 305 | — | — |
| 2009-07-17 | $160.50 | $160.50 | 26 | — | — |
| 2009-07-16 | $165.00 | $165.00 | 40 | — | — |
| 2009-07-15 | $162.00 | $162.00 | 128 | — | — |
| 2009-07-14 | $163.50 | $163.50 | 53 | — | — |
| 2009-07-13 | $175.50 | $175.50 | 109 | — | — |
| 2009-07-10 | $172.50 | $172.50 | 127 | — | — |
| 2009-07-09 | $169.50 | $169.50 | 6 | — | — |
| 2009-07-08 | $154.50 | $154.50 | 56 | — | — |
| 2009-07-07 | $160.50 | $160.50 | 277 | — | — |
| 2009-07-06 | $168.00 | $168.00 | 83 | — | — |
| 2009-07-02 | $193.50 | $193.50 | 245 | — | — |
| 2009-07-01 | $187.50 | $187.50 | 232 | — | — |
| 2009-06-30 | $172.50 | $172.50 | 405 | — | — |
| 2009-06-29 | $162.00 | $162.00 | 57 | — | — |
| 2009-06-26 | $165.00 | $165.00 | 151 | — | — |
| 2009-06-25 | $178.50 | $178.50 | 103 | — | — |
| 2009-06-24 | $177.00 | $177.00 | 69 | — | — |
| 2009-06-23 | $171.00 | $171.00 | 220 | — | — |
| 2009-06-22 | $181.50 | $181.50 | 133 | — | — |
| 2009-06-19 | $192.00 | $192.00 | 183 | — | — |
| 2009-06-18 | $184.50 | $184.50 | 75 | — | — |
| 2009-06-17 | $187.50 | $187.50 | 54 | — | — |
| 2009-06-16 | $184.50 | $184.50 | 193 | — | — |
| 2009-06-15 | $187.50 | $187.50 | 235 | — | — |
| 2009-06-12 | $192.00 | $192.00 | 555 | — | — |
| 2009-06-11 | $165.00 | $165.00 | 245 | — | — |
| 2009-06-10 | $178.50 | $178.50 | 25 | — | — |
| 2009-06-09 | $184.50 | $184.50 | 335 | — | — |
| 2009-06-08 | $190.50 | $190.50 | 463 | — | — |
| 2009-06-05 | $180.00 | $180.00 | 221 | — | — |
| 2009-06-04 | $172.50 | $172.50 | 135 | — | — |
| 2009-06-03 | $154.50 | $154.50 | 238 | — | — |
| 2009-06-02 | $154.50 | $154.50 | 127 | — | — |
| 2009-06-01 | $156.00 | $156.00 | 202 | — | — |
| 2009-05-29 | $151.50 | $151.50 | 111 | — | — |
| 2009-05-28 | $154.50 | $154.50 | 129 | — | — |
| 2009-05-27 | $153.00 | $153.00 | 539 | — | — |
| 2009-05-26 | $150.00 | $150.00 | 416 | — | — |
| 2009-05-22 | $150.00 | $150.00 | 189 | — | — |
| 2009-05-21 | $150.00 | $150.00 | 136 | — | — |
| 2009-05-20 | $150.00 | $150.00 | 201 | — | — |
| 2009-05-19 | $153.00 | $153.00 | 329 | — | — |
| 2009-05-18 | $159.00 | $159.00 | 820 | — | — |
| 2009-05-15 | $157.50 | $157.50 | 215 | — | — |
| 2009-05-14 | $171.00 | $171.00 | 1,121 | — | — |
| 2009-05-13 | $207.00 | $207.00 | 2,205 | — | — |
| 2009-05-12 | $108.00 | $108.00 | 41 | — | — |
| 2009-05-11 | $111.00 | $111.00 | 26 | — | — |
| 2009-05-08 | $108.00 | $108.00 | 63 | — | — |
| 2009-05-07 | $111.00 | $111.00 | 51 | — | — |
| 2009-05-06 | $114.00 | $114.00 | 61 | — | — |
| 2009-05-05 | $96.00 | $96.00 | 93 | — | — |
| 2009-05-04 | $99.00 | $99.00 | 20 | — | — |
| 2009-05-01 | $100.50 | $100.50 | 14 | — | — |
| 2009-04-30 | $105.00 | $105.00 | 113 | — | — |
| 2009-04-29 | $112.50 | $112.50 | 55 | — | — |
| 2009-04-28 | $118.50 | $118.50 | 67 | — | — |
| 2009-04-27 | $111.00 | $111.00 | 127 | — | — |
| 2009-04-24 | $108.00 | $108.00 | 251 | — | — |
| 2009-04-23 | $96.00 | $96.00 | 243 | — | — |
| 2009-04-22 | $72.00 | $72.00 | 119 | — | — |
| 2009-04-21 | $73.50 | $73.50 | 41 | — | — |
| 2009-04-20 | $70.50 | $70.50 | 4 | — | — |
| 2009-04-17 | $73.50 | $73.50 | 11 | — | — |
| 2009-04-16 | $73.50 | $73.50 | 52 | — | — |
| 2009-04-15 | $69.00 | $69.00 | 79 | — | — |
| 2009-04-14 | $69.00 | $69.00 | 72 | — | — |
| 2009-04-13 | $73.50 | $73.50 | 197 | — | — |
| 2009-04-09 | $66.00 | $66.00 | 109 | — | — |
| 2009-04-08 | $70.50 | $70.50 | 253 | — | — |
| 2009-04-07 | $66.00 | $66.00 | 16 | — | — |
| 2009-04-06 | $70.50 | $70.50 | 64 | — | — |
| 2009-04-03 | $67.50 | $67.50 | 64 | — | — |
| 2009-04-02 | $69.00 | $69.00 | 24 | — | — |
| 2009-04-01 | $66.00 | $66.00 | 56 | — | — |
| 2009-03-31 | $64.50 | $64.50 | 153 | — | — |
| 2009-03-30 | $70.50 | $70.50 | 65 | — | — |
| 2009-03-27 | $69.00 | $69.00 | 68 | — | — |
| 2009-03-26 | $63.00 | $63.00 | 199 | — | — |
| 2009-03-25 | $73.50 | $73.50 | 251 | — | — |
| 2009-03-24 | $61.50 | $61.50 | 11,993 | — | — |
| 2009-03-23 | $54.00 | $54.00 | 24 | — | — |
| 2009-03-20 | $54.00 | $54.00 | 56 | — | — |
| 2009-03-19 | $57.00 | $57.00 | 57 | — | — |
| 2009-03-18 | $58.50 | $58.50 | 37 | — | — |
| 2009-03-17 | $58.50 | $58.50 | 109 | — | — |
| 2009-03-16 | $58.50 | $58.50 | 116 | — | — |
| 2009-03-13 | $45.00 | $45.00 | 89 | — | — |
| 2009-03-12 | $48.00 | $48.00 | 29 | — | — |
| 2009-03-11 | $48.00 | $48.00 | 47 | — | — |
| 2009-03-10 | $49.50 | $49.50 | 30 | — | — |
| 2009-03-09 | $51.00 | $51.00 | 33 | — | — |
| 2009-03-06 | $52.50 | $52.50 | 27 | — | — |
| 2009-03-05 | $52.50 | $52.50 | 63 | — | — |
| 2009-03-04 | $55.50 | $55.50 | 9 | — | — |
| 2009-03-03 | $52.50 | $52.50 | 151 | — | — |
| 2009-03-02 | $49.50 | $49.50 | 147 | — | — |
| 2009-02-27 | $60.00 | $60.00 | 61 | — | — |
| 2009-02-26 | $64.50 | $64.50 | 6 | — | — |
| 2009-02-25 | $64.50 | $64.50 | 27 | — | — |
| 2009-02-24 | $66.00 | $66.00 | 1 | — | — |
| 2009-02-23 | $66.00 | $66.00 | 7 | — | — |
| 2009-02-20 | $63.00 | $63.00 | 21 | — | — |
| 2009-02-19 | $67.50 | $67.50 | 5 | — | — |
| 2009-02-18 | $67.50 | $67.50 | 55 | — | — |
| 2009-02-17 | $67.50 | $67.50 | 73 | — | — |
| 2009-02-13 | $52.50 | $52.50 | 35 | — | — |
| 2009-02-12 | $52.50 | $52.50 | 71 | — | — |
| 2009-02-11 | $49.50 | $49.50 | 43 | — | — |
| 2009-02-10 | $48.00 | $48.00 | 25 | — | — |
| 2009-02-09 | $48.00 | $48.00 | 289 | — | — |
| 2009-02-06 | $48.00 | $48.00 | 7 | — | — |
| 2009-02-05 | $48.00 | $48.00 | 19 | — | — |
| 2009-02-04 | $48.00 | $48.00 | 51 | — | — |
| 2009-02-03 | $48.00 | $48.00 | 13 | — | — |
| 2009-02-02 | $46.50 | $46.50 | 2 | — | — |
| 2009-01-30 | $46.50 | $46.50 | 54 | — | — |
| 2009-01-29 | $46.50 | $46.50 | 177 | — | — |
| 2009-01-28 | $48.00 | $48.00 | 51 | — | — |
| 2009-01-27 | $49.50 | $49.50 | 38 | — | — |
| 2009-01-26 | $46.50 | $46.50 | 14 | — | — |
| 2009-01-23 | $48.00 | $48.00 | 41 | — | — |
| 2009-01-22 | $51.00 | $51.00 | 17 | — | — |
| 2009-01-21 | $46.50 | $46.50 | 119 | — | — |
| 2009-01-20 | $48.00 | $48.00 | 33 | — | — |
| 2009-01-16 | $49.50 | $49.50 | 17 | — | — |
| 2009-01-15 | $45.00 | $45.00 | 131 | — | — |
| 2009-01-14 | $52.50 | $52.50 | 5 | — | — |
| 2009-01-13 | $52.50 | $52.50 | 25 | — | — |
| 2009-01-12 | $46.50 | $46.50 | 47 | — | — |
| 2009-01-09 | $48.00 | $48.00 | 778 | — | — |
| 2009-01-08 | $49.50 | $49.50 | 253 | — | — |
| 2009-01-07 | $49.50 | $49.50 | 81 | — | — |
| 2009-01-06 | $48.00 | $48.00 | 137 | — | — |
| 2009-01-05 | $46.50 | $46.50 | 207 | — | — |
| 2009-01-02 | $40.50 | $40.50 | 48 | — | — |