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
- 2004-03-03 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 | $168.00 | $168.00 | 0 | — | — |
| 2009-12-30 | $168.00 | $168.00 | 7 | — | — |
| 2009-12-29 | $168.00 | $168.00 | 78 | — | — |
| 2009-12-28 | $168.00 | $168.00 | 89 | — | — |
| 2009-12-24 | $210.00 | $210.00 | 11 | — | — |
| 2009-12-23 | $222.60 | $222.60 | 14 | — | — |
| 2009-12-22 | $210.00 | $210.00 | 41 | — | — |
| 2009-12-21 | $196.00 | $196.00 | 29 | — | — |
| 2009-12-18 | $196.00 | $196.00 | 7 | — | — |
| 2009-12-17 | $245.00 | $245.00 | 1 | — | — |
| 2009-12-16 | $182.00 | $182.00 | 152 | — | — |
| 2009-12-15 | $210.00 | $210.00 | 71 | — | — |
| 2009-12-14 | $224.00 | $224.00 | 14 | — | — |
| 2009-12-11 | $224.00 | $224.00 | 42 | — | — |
| 2009-12-10 | $242.20 | $242.20 | 26 | — | — |
| 2009-12-09 | $224.00 | $224.00 | 25 | — | — |
| 2009-12-08 | $217.00 | $217.00 | 50 | — | — |
| 2009-12-07 | $224.00 | $224.00 | 39 | — | — |
| 2009-12-04 | $238.00 | $238.00 | 212 | — | — |
| 2009-12-03 | $273.00 | $273.00 | 152 | — | — |
| 2009-12-02 | $189.00 | $189.00 | 33 | — | — |
| 2009-12-01 | $203.00 | $203.00 | 80 | — | — |
| 2009-11-30 | $173.60 | $173.60 | 77 | — | — |
| 2009-11-27 | $189.00 | $189.00 | 32 | — | — |
| 2009-11-25 | $168.00 | $168.00 | 131 | — | — |
| 2009-11-24 | $147.00 | $147.00 | 33 | — | — |
| 2009-11-23 | $147.00 | $147.00 | 309 | — | — |
| 2009-11-20 | $140.00 | $140.00 | 5 | — | — |
| 2009-11-19 | $140.00 | $140.00 | 199 | — | — |
| 2009-11-18 | $140.00 | $140.00 | 41 | — | — |
| 2009-11-17 | $138.60 | $138.60 | 293 | — | — |
| 2009-11-16 | $112.00 | $112.00 | 54 | — | — |
| 2009-11-13 | $140.00 | $140.00 | 38 | — | — |
| 2009-11-12 | $140.00 | $140.00 | 115 | — | — |
| 2009-11-11 | $50.40 | $50.40 | 0 | — | — |
| 2009-11-10 | $50.40 | $50.40 | 36 | — | — |
| 2009-11-09 | $50.40 | $50.40 | 57 | — | — |
| 2009-11-06 | $50.40 | $50.40 | 0 | — | — |
| 2009-11-05 | $50.40 | $50.40 | 0 | — | — |
| 2009-11-04 | $50.40 | $50.40 | 0 | — | — |
| 2009-11-03 | $50.40 | $50.40 | 43 | — | — |
| 2009-11-02 | $50.40 | $50.40 | 36 | — | — |
| 2009-10-30 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-29 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-28 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-27 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-26 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-23 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-22 | $56.00 | $56.00 | 0 | — | — |
| 2009-10-21 | $56.00 | $56.00 | 179 | — | — |
| 2009-10-20 | $56.00 | $56.00 | 318 | — | — |
| 2009-10-19 | $49.00 | $49.00 | 14 | — | — |
| 2009-10-16 | $70.00 | $70.00 | 0 | — | — |
| 2009-10-15 | $70.00 | $70.00 | 14 | — | — |
| 2009-10-14 | $70.00 | $70.00 | 14 | — | — |
| 2009-10-13 | $84.00 | $84.00 | 196 | — | — |
| 2009-10-12 | $74.20 | $74.20 | 0 | — | — |
| 2009-10-09 | $74.20 | $74.20 | 286 | — | — |
| 2009-10-08 | $77.00 | $77.00 | 18 | — | — |
| 2009-10-07 | $84.00 | $84.00 | 131 | — | — |
| 2009-10-06 | $70.00 | $70.00 | 63 | — | — |
| 2009-10-05 | $98.00 | $98.00 | 36 | — | — |
| 2009-10-02 | $112.00 | $112.00 | 9 | — | — |
| 2009-10-01 | $98.00 | $98.00 | 56 | — | — |
| 2009-09-30 | $112.00 | $112.00 | 14 | — | — |
| 2009-09-29 | $112.00 | $112.00 | 0 | — | — |
| 2009-09-28 | $112.00 | $112.00 | 101 | — | — |
| 2009-09-25 | $105.00 | $105.00 | 56 | — | — |
| 2009-09-24 | $98.00 | $98.00 | 119 | — | — |
| 2009-09-23 | $98.00 | $98.00 | 50 | — | — |
| 2009-09-22 | $98.00 | $98.00 | 39 | — | — |
| 2009-09-21 | $98.00 | $98.00 | 0 | — | — |
| 2009-09-18 | $98.00 | $98.00 | 35 | — | — |
| 2009-09-17 | $91.00 | $91.00 | 54 | — | — |
| 2009-09-16 | $105.00 | $105.00 | 64 | — | — |
| 2009-09-15 | $103.60 | $103.60 | 89 | — | — |
| 2009-09-14 | $71.40 | $71.40 | 0 | — | — |
| 2009-09-11 | $71.40 | $71.40 | 0 | — | — |
| 2009-09-10 | $71.40 | $71.40 | 11 | — | — |
| 2009-09-09 | $63.00 | $63.00 | 143 | — | — |
| 2009-09-08 | $56.00 | $56.00 | 0 | — | — |
| 2009-09-04 | $56.00 | $56.00 | 16 | — | — |
| 2009-09-03 | $56.00 | $56.00 | 100 | — | — |
| 2009-09-02 | $56.00 | $56.00 | 0 | — | — |
| 2009-09-01 | $56.00 | $56.00 | 0 | — | — |
| 2009-08-31 | $56.00 | $56.00 | 0 | — | — |
| 2009-08-28 | $56.00 | $56.00 | 0 | — | — |
| 2009-08-27 | $56.00 | $56.00 | 0 | — | — |
| 2009-08-26 | $56.00 | $56.00 | 57 | — | — |
| 2009-08-25 | $42.00 | $42.00 | 15 | — | — |
| 2009-08-24 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-21 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-20 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-19 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-18 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-17 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-14 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-13 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-12 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-11 | $35.00 | $35.00 | 35 | — | — |
| 2009-08-10 | $35.00 | $35.00 | 784 | — | — |
| 2009-08-07 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-06 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-05 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-04 | $35.00 | $35.00 | 0 | — | — |
| 2009-08-03 | $35.00 | $35.00 | 36 | — | — |
| 2009-07-31 | $35.00 | $35.00 | 36 | — | — |
| 2009-07-30 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-29 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-28 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-27 | $35.00 | $35.00 | 143 | — | — |
| 2009-07-24 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-23 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-22 | $35.00 | $35.00 | 4 | — | — |
| 2009-07-21 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-20 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-17 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-16 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-15 | $35.00 | $35.00 | 0 | — | — |
| 2009-07-14 | $35.00 | $35.00 | 93 | — | — |
| 2009-07-13 | $28.00 | $28.00 | 107 | — | — |
| 2009-07-10 | $49.00 | $49.00 | 0 | — | — |
| 2009-07-09 | $49.00 | $49.00 | 0 | — | — |
| 2009-07-08 | $49.00 | $49.00 | 0 | — | — |
| 2009-07-07 | $49.00 | $49.00 | 0 | — | — |
| 2009-07-06 | $49.00 | $49.00 | 0 | — | — |
| 2009-07-02 | $49.00 | $49.00 | 36 | — | — |
| 2009-07-01 | $56.00 | $56.00 | 0 | — | — |
| 2009-06-30 | $56.00 | $56.00 | 0 | — | — |
| 2009-06-29 | $56.00 | $56.00 | 11 | — | — |
| 2009-06-26 | $56.00 | $56.00 | 29 | — | — |
| 2009-06-25 | $56.00 | $56.00 | 50 | — | — |
| 2009-06-24 | $84.00 | $84.00 | 4 | — | — |
| 2009-06-23 | $56.00 | $56.00 | 356 | — | — |
| 2009-06-22 | $84.00 | $84.00 | 47 | — | — |
| 2009-06-19 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-18 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-17 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-16 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-15 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-12 | $71.40 | $71.40 | 18 | — | — |
| 2009-06-11 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-10 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-09 | $71.40 | $71.40 | 14 | — | — |
| 2009-06-08 | $91.00 | $91.00 | 18 | — | — |
| 2009-06-05 | $98.00 | $98.00 | 14 | — | — |
| 2009-06-04 | $91.00 | $91.00 | 0 | — | — |
| 2009-06-03 | $91.00 | $91.00 | 29 | — | — |
| 2009-06-02 | $71.40 | $71.40 | 0 | — | — |
| 2009-06-01 | $71.40 | $71.40 | 0 | — | — |
| 2009-05-29 | $71.40 | $71.40 | 0 | — | — |
| 2009-05-28 | $71.40 | $71.40 | 36 | — | — |
| 2009-05-27 | $71.40 | $71.40 | 111 | — | — |
| 2009-05-26 | $84.00 | $84.00 | 18 | — | — |
| 2009-05-22 | $84.00 | $84.00 | 54 | — | — |
| 2009-05-21 | $98.00 | $98.00 | 9 | — | — |
| 2009-05-20 | $141.40 | $141.40 | 0 | — | — |
| 2009-05-19 | $141.40 | $141.40 | 0 | — | — |
| 2009-05-18 | $141.40 | $141.40 | 9 | — | — |
| 2009-05-15 | $98.00 | $98.00 | 0 | — | — |
| 2009-05-14 | $98.00 | $98.00 | 2 | — | — |
| 2009-05-13 | $112.00 | $112.00 | 0 | — | — |
| 2009-05-12 | $112.00 | $112.00 | 0 | — | — |
| 2009-05-11 | $112.00 | $112.00 | 75 | — | — |
| 2009-05-08 | $112.00 | $112.00 | 19 | — | — |
| 2009-05-07 | $126.00 | $126.00 | 0 | — | — |
| 2009-05-06 | $126.00 | $126.00 | 40 | — | — |
| 2009-05-05 | $112.00 | $112.00 | 0 | — | — |
| 2009-05-04 | $112.00 | $112.00 | 18 | — | — |
| 2009-05-01 | $105.00 | $105.00 | 0 | — | — |
| 2009-04-30 | $105.00 | $105.00 | 14 | — | — |
| 2009-04-29 | $133.00 | $133.00 | 18 | — | — |
| 2009-04-28 | $126.00 | $126.00 | 40 | — | — |
| 2009-04-27 | $163.80 | $163.80 | 92 | — | — |
| 2009-04-24 | $140.00 | $140.00 | 0 | — | — |
| 2009-04-23 | $140.00 | $140.00 | 0 | — | — |
| 2009-04-22 | $140.00 | $140.00 | 39 | — | — |
| 2009-04-21 | $140.00 | $140.00 | 147 | — | — |
| 2009-04-20 | $147.00 | $147.00 | 25 | — | — |
| 2009-04-17 | $161.00 | $161.00 | 50 | — | — |
| 2009-04-16 | $147.00 | $147.00 | 4 | — | — |
| 2009-04-15 | $147.00 | $147.00 | 26 | — | — |
| 2009-04-14 | $173.60 | $173.60 | 0 | — | — |
| 2009-04-13 | $173.60 | $173.60 | 60 | — | — |
| 2009-04-09 | $175.00 | $175.00 | 22 | — | — |
| 2009-04-08 | $182.00 | $182.00 | 0 | — | — |
| 2009-04-07 | $182.00 | $182.00 | 87 | — | — |
| 2009-04-06 | $196.00 | $196.00 | 106 | — | — |
| 2009-04-03 | $196.00 | $196.00 | 6 | — | — |
| 2009-04-02 | $196.00 | $196.00 | 165 | — | — |
| 2009-04-01 | $194.60 | $194.60 | 79 | — | — |
| 2009-03-31 | $154.00 | $154.00 | 148 | — | — |
| 2009-03-30 | $133.00 | $133.00 | 18 | — | — |
| 2009-03-27 | $126.00 | $126.00 | 0 | — | — |
| 2009-03-26 | $126.00 | $126.00 | 17 | — | — |
| 2009-03-25 | $126.00 | $126.00 | 94 | — | — |
| 2009-03-24 | $140.00 | $140.00 | 92 | — | — |
| 2009-03-23 | $147.00 | $147.00 | 21 | — | — |
| 2009-03-20 | $168.00 | $168.00 | 97 | — | — |
| 2009-03-19 | $147.00 | $147.00 | 155 | — | — |
| 2009-03-18 | $147.00 | $147.00 | 198 | — | — |
| 2009-03-17 | $114.80 | $114.80 | 269 | — | — |
| 2009-03-16 | $70.00 | $70.00 | 54 | — | — |
| 2009-03-13 | $70.00 | $70.00 | 36 | — | — |
| 2009-03-12 | $70.00 | $70.00 | 89 | — | — |
| 2009-03-11 | $70.00 | $70.00 | 32 | — | — |
| 2009-03-10 | $98.00 | $98.00 | 389 | — | — |
| 2009-03-09 | $84.00 | $84.00 | 0 | — | — |
| 2009-03-06 | $84.00 | $84.00 | 315 | — | — |
| 2009-03-05 | $70.00 | $70.00 | 250 | — | — |
| 2009-03-04 | $35.00 | $35.00 | 36 | — | — |
| 2009-03-03 | $35.00 | $35.00 | 0 | — | — |
| 2009-03-02 | $35.00 | $35.00 | 0 | — | — |
| 2009-02-27 | $35.00 | $35.00 | 36 | — | — |
| 2009-02-26 | $35.00 | $35.00 | 107 | — | — |
| 2009-02-25 | $42.00 | $42.00 | 36 | — | — |
| 2009-02-24 | $42.00 | $42.00 | 77 | — | — |
| 2009-02-23 | $36.40 | $36.40 | 0 | — | — |
| 2009-02-20 | $36.40 | $36.40 | 30 | — | — |
| 2009-02-19 | $56.00 | $56.00 | 0 | — | — |
| 2009-02-18 | $56.00 | $56.00 | 36 | — | — |
| 2009-02-17 | $56.00 | $56.00 | 27 | — | — |
| 2009-02-13 | $84.00 | $84.00 | 9 | — | — |
| 2009-02-12 | $77.00 | $77.00 | 36 | — | — |
| 2009-02-11 | $91.00 | $91.00 | 7 | — | — |
| 2009-02-10 | $77.00 | $77.00 | 0 | — | — |
| 2009-02-09 | $77.00 | $77.00 | 26 | — | — |
| 2009-02-06 | $77.00 | $77.00 | 62 | — | — |
| 2009-02-05 | $84.00 | $84.00 | 29 | — | — |
| 2009-02-04 | $84.00 | $84.00 | 36 | — | — |
| 2009-02-03 | $84.00 | $84.00 | 144 | — | — |
| 2009-02-02 | $98.00 | $98.00 | 71 | — | — |
| 2009-01-30 | $110.60 | $110.60 | 73 | — | — |
| 2009-01-29 | $105.00 | $105.00 | 25 | — | — |
| 2009-01-28 | $110.60 | $110.60 | 0 | — | — |
| 2009-01-27 | $110.60 | $110.60 | 283 | — | — |
| 2009-01-26 | $102.20 | $102.20 | 214 | — | — |
| 2009-01-23 | $91.00 | $91.00 | 107 | — | — |
| 2009-01-22 | $77.00 | $77.00 | 28 | — | — |
| 2009-01-21 | $77.00 | $77.00 | 29 | — | — |
| 2009-01-20 | $77.00 | $77.00 | 91 | — | — |
| 2009-01-16 | $84.00 | $84.00 | 190 | — | — |
| 2009-01-15 | $102.20 | $102.20 | 89 | — | — |
| 2009-01-14 | $82.60 | $82.60 | 111 | — | — |
| 2009-01-13 | $84.00 | $84.00 | 71 | — | — |
| 2009-01-12 | $84.00 | $84.00 | 36 | — | — |
| 2009-01-09 | $84.00 | $84.00 | 129 | — | — |
| 2009-01-08 | $91.00 | $91.00 | 114 | — | — |
| 2009-01-07 | $91.00 | $91.00 | 143 | — | — |
| 2009-01-06 | $70.00 | $70.00 | 171 | — | — |
| 2009-01-05 | $77.00 | $77.00 | 323 | — | — |
| 2009-01-02 | $70.00 | $70.00 | 964 | — | — |