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
- 2007-02-13 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 | $605.00 | $605.00 | 5 | — | — |
| 2009-12-30 | $605.00 | $605.00 | 6 | — | — |
| 2009-12-29 | $650.00 | $650.00 | 1 | — | — |
| 2009-12-28 | $625.00 | $625.00 | 34 | — | — |
| 2009-12-24 | $650.00 | $650.00 | 22 | — | — |
| 2009-12-23 | $630.00 | $630.00 | 2 | — | — |
| 2009-12-22 | $655.00 | $655.00 | 10 | — | — |
| 2009-12-21 | $675.00 | $675.00 | 4 | — | — |
| 2009-12-18 | $675.00 | $675.00 | 6 | — | — |
| 2009-12-17 | $740.00 | $740.00 | 3 | — | — |
| 2009-12-16 | $700.00 | $700.00 | 38 | — | — |
| 2009-12-15 | $705.00 | $705.00 | 6 | — | — |
| 2009-12-14 | $695.00 | $695.00 | 9 | — | — |
| 2009-12-11 | $750.00 | $750.00 | 2 | — | — |
| 2009-12-10 | $675.00 | $675.00 | 27 | — | — |
| 2009-12-09 | $675.00 | $675.00 | 59 | — | — |
| 2009-12-08 | $680.00 | $680.00 | 162 | — | — |
| 2009-12-07 | $675.00 | $675.00 | 36 | — | — |
| 2009-12-04 | $675.00 | $675.00 | 19 | — | — |
| 2009-12-03 | $695.00 | $695.00 | 10 | — | — |
| 2009-12-02 | $670.00 | $670.00 | 5 | — | — |
| 2009-12-01 | $675.00 | $675.00 | 14 | — | — |
| 2009-11-30 | $675.00 | $675.00 | 36 | — | — |
| 2009-11-27 | $680.00 | $680.00 | 0 | — | — |
| 2009-11-25 | $680.00 | $680.00 | 1 | — | — |
| 2009-11-24 | $680.00 | $680.00 | 10 | — | — |
| 2009-11-23 | $700.00 | $700.00 | 23 | — | — |
| 2009-11-20 | $750.00 | $750.00 | 15 | — | — |
| 2009-11-19 | $760.00 | $760.00 | 5 | — | — |
| 2009-11-18 | $725.00 | $725.00 | 55 | — | — |
| 2009-11-17 | $735.00 | $735.00 | 54 | — | — |
| 2009-11-16 | $800.00 | $800.00 | 110 | — | — |
| 2009-11-13 | $725.00 | $725.00 | 0 | — | — |
| 2009-11-12 | $725.00 | $725.00 | 2 | — | — |
| 2009-11-11 | $690.00 | $690.00 | 26 | — | — |
| 2009-11-10 | $725.00 | $725.00 | 20 | — | — |
| 2009-11-09 | $715.00 | $715.00 | 100 | — | — |
| 2009-11-06 | $725.00 | $725.00 | 7 | — | — |
| 2009-11-05 | $750.00 | $750.00 | 40 | — | — |
| 2009-11-04 | $725.00 | $725.00 | 121 | — | — |
| 2009-11-03 | $700.00 | $700.00 | 110 | — | — |
| 2009-11-02 | $665.00 | $665.00 | 73 | — | — |
| 2009-10-30 | $640.00 | $640.00 | 39 | — | — |
| 2009-10-29 | $725.00 | $725.00 | 3 | — | — |
| 2009-10-28 | $650.00 | $650.00 | 33 | — | — |
| 2009-10-27 | $675.00 | $675.00 | 31 | — | — |
| 2009-10-26 | $700.00 | $700.00 | 11 | — | — |
| 2009-10-23 | $715.00 | $715.00 | 5 | — | — |
| 2009-10-22 | $730.00 | $730.00 | 48 | — | — |
| 2009-10-21 | $740.00 | $740.00 | 134 | — | — |
| 2009-10-20 | $775.00 | $775.00 | 58 | — | — |
| 2009-10-19 | $770.00 | $770.00 | 10 | — | — |
| 2009-10-16 | $770.00 | $770.00 | 18 | — | — |
| 2009-10-15 | $795.00 | $795.00 | 6 | — | — |
| 2009-10-14 | $800.00 | $800.00 | 48 | — | — |
| 2009-10-13 | $800.00 | $800.00 | 18 | — | — |
| 2009-10-12 | $840.00 | $840.00 | 39 | — | — |
| 2009-10-09 | $775.00 | $775.00 | 6 | — | — |
| 2009-10-08 | $765.00 | $765.00 | 597 | — | — |
| 2009-10-07 | $760.00 | $760.00 | 18 | — | — |
| 2009-10-06 | $750.00 | $750.00 | 12 | — | — |
| 2009-10-05 | $740.00 | $740.00 | 9 | — | — |
| 2009-10-02 | $755.00 | $755.00 | 124 | — | — |
| 2009-10-01 | $800.00 | $800.00 | 22 | — | — |
| 2009-09-30 | $820.00 | $820.00 | 52 | — | — |
| 2009-09-29 | $805.00 | $805.00 | 84 | — | — |
| 2009-09-28 | $660.00 | $660.00 | 8 | — | — |
| 2009-09-25 | $725.00 | $725.00 | 106 | — | — |
| 2009-09-24 | $730.00 | $730.00 | 155 | — | — |
| 2009-09-23 | $800.00 | $800.00 | 7 | — | — |
| 2009-09-22 | $790.00 | $790.00 | 36 | — | — |
| 2009-09-21 | $840.00 | $840.00 | 32 | — | — |
| 2009-09-18 | $835.00 | $835.00 | 211 | — | — |
| 2009-09-17 | $860.00 | $860.00 | 45 | — | — |
| 2009-09-16 | $900.00 | $900.00 | 13 | — | — |
| 2009-09-15 | $945.00 | $945.00 | 34 | — | — |
| 2009-09-14 | $920.00 | $920.00 | 21 | — | — |
| 2009-09-11 | $950.00 | $950.00 | 64 | — | — |
| 2009-09-10 | $900.00 | $900.00 | 10 | — | — |
| 2009-09-09 | $950.00 | $950.00 | 65 | — | — |
| 2009-09-08 | $975.00 | $975.00 | 3 | — | — |
| 2009-09-04 | $960.00 | $960.00 | 36 | — | — |
| 2009-09-03 | $1,010.00 | $1,010.00 | 64 | — | — |
| 2009-09-02 | $970.00 | $970.00 | 32 | — | — |
| 2009-09-01 | $970.00 | $970.00 | 30 | — | — |
| 2009-08-31 | $970.00 | $970.00 | 94 | — | — |
| 2009-08-28 | $980.00 | $980.00 | 20 | — | — |
| 2009-08-27 | $1,010.00 | $1,010.00 | 74 | — | — |
| 2009-08-26 | $1,080.00 | $1,080.00 | 228 | — | — |
| 2009-08-25 | $950.00 | $950.00 | 35 | — | — |
| 2009-08-24 | $935.00 | $935.00 | 40 | — | — |
| 2009-08-21 | $960.00 | $960.00 | 24 | — | — |
| 2009-08-20 | $975.00 | $975.00 | 73 | — | — |
| 2009-08-19 | $995.00 | $995.00 | 175 | — | — |
| 2009-08-18 | $870.00 | $870.00 | 30 | — | — |
| 2009-08-17 | $900.00 | $900.00 | 8 | — | — |
| 2009-08-14 | $840.00 | $840.00 | 23 | — | — |
| 2009-08-13 | $900.00 | $900.00 | 17 | — | — |
| 2009-08-12 | $895.00 | $895.00 | 32 | — | — |
| 2009-08-11 | $865.00 | $865.00 | 53 | — | — |
| 2009-08-10 | $805.00 | $805.00 | 27 | — | — |
| 2009-08-07 | $835.00 | $835.00 | 45 | — | — |
| 2009-08-06 | $835.00 | $835.00 | 25 | — | — |
| 2009-08-05 | $870.00 | $870.00 | 7 | — | — |
| 2009-08-04 | $875.00 | $875.00 | 50 | — | — |
| 2009-08-03 | $905.00 | $905.00 | 23 | — | — |
| 2009-07-31 | $950.00 | $950.00 | 15 | — | — |
| 2009-07-30 | $910.00 | $910.00 | 84 | — | — |
| 2009-07-29 | $1,030.00 | $1,030.00 | 9 | — | — |
| 2009-07-28 | $1,030.00 | $1,030.00 | 22 | — | — |
| 2009-07-27 | $1,045.00 | $1,045.00 | 167 | — | — |
| 2009-07-24 | $970.00 | $970.00 | 23 | — | — |
| 2009-07-23 | $980.00 | $980.00 | 60 | — | — |
| 2009-07-22 | $975.00 | $975.00 | 59 | — | — |
| 2009-07-21 | $885.00 | $885.00 | 33 | — | — |
| 2009-07-20 | $880.00 | $880.00 | 152 | — | — |
| 2009-07-17 | $860.00 | $860.00 | 45 | — | — |
| 2009-07-16 | $750.00 | $750.00 | 8 | — | — |
| 2009-07-15 | $750.00 | $750.00 | 70 | — | — |
| 2009-07-14 | $775.00 | $775.00 | 149 | — | — |
| 2009-07-13 | $865.00 | $865.00 | 68 | — | — |
| 2009-07-10 | $975.00 | $975.00 | 137 | — | — |
| 2009-07-09 | $725.00 | $725.00 | 67 | — | — |
| 2009-07-08 | $600.00 | $600.00 | 145 | — | — |
| 2009-07-07 | $570.00 | $570.00 | 61 | — | — |
| 2009-07-06 | $515.00 | $515.00 | 21 | — | — |
| 2009-07-02 | $500.00 | $500.00 | 52 | — | — |
| 2009-07-01 | $470.00 | $470.00 | 65 | — | — |
| 2009-06-30 | $460.00 | $460.00 | 6 | — | — |
| 2009-06-29 | $445.00 | $445.00 | 11 | — | — |
| 2009-06-26 | $435.00 | $435.00 | 11 | — | — |
| 2009-06-25 | $460.00 | $460.00 | 43 | — | — |
| 2009-06-24 | $445.00 | $445.00 | 123 | — | — |
| 2009-06-23 | $405.00 | $405.00 | 11 | — | — |
| 2009-06-22 | $400.00 | $400.00 | 135 | — | — |
| 2009-06-19 | $395.00 | $395.00 | 12 | — | — |
| 2009-06-18 | $395.00 | $395.00 | 42 | — | — |
| 2009-06-17 | $375.00 | $375.00 | 22 | — | — |
| 2009-06-16 | $400.00 | $400.00 | 177 | — | — |
| 2009-06-15 | $325.00 | $325.00 | 10 | — | — |
| 2009-06-12 | $360.00 | $360.00 | 8 | — | — |
| 2009-06-11 | $325.00 | $325.00 | 20 | — | — |
| 2009-06-10 | $315.00 | $315.00 | 46 | — | — |
| 2009-06-09 | $320.00 | $320.00 | 18 | — | — |
| 2009-06-08 | $340.00 | $340.00 | 21 | — | — |
| 2009-06-05 | $370.00 | $370.00 | 31 | — | — |
| 2009-06-04 | $375.00 | $375.00 | 11 | — | — |
| 2009-06-03 | $355.00 | $355.00 | 24 | — | — |
| 2009-06-02 | $340.00 | $340.00 | 53 | — | — |
| 2009-06-01 | $360.00 | $360.00 | 48 | — | — |
| 2009-05-29 | $400.00 | $400.00 | 21 | — | — |
| 2009-05-28 | $360.00 | $360.00 | 6 | — | — |
| 2009-05-27 | $350.00 | $350.00 | 10 | — | — |
| 2009-05-26 | $310.00 | $310.00 | 35 | — | — |
| 2009-05-22 | $350.00 | $350.00 | 1 | — | — |
| 2009-05-21 | $350.00 | $350.00 | 44 | — | — |
| 2009-05-20 | $390.00 | $390.00 | 25 | — | — |
| 2009-05-19 | $375.00 | $375.00 | 83 | — | — |
| 2009-05-18 | $425.00 | $425.00 | 169 | — | — |
| 2009-05-15 | $325.00 | $325.00 | 396 | — | — |
| 2009-05-14 | $240.00 | $240.00 | 4 | — | — |
| 2009-05-13 | $230.00 | $230.00 | 0 | — | — |
| 2009-05-12 | $230.00 | $230.00 | 0 | — | — |
| 2009-05-11 | $240.00 | $240.00 | 12 | — | — |
| 2009-05-08 | $225.00 | $225.00 | 51 | — | — |
| 2009-05-07 | $200.00 | $200.00 | 23 | — | — |
| 2009-05-06 | $185.00 | $185.00 | 22 | — | — |
| 2009-05-05 | $240.00 | $240.00 | 8 | — | — |
| 2009-05-04 | $220.00 | $220.00 | 0 | — | — |
| 2009-05-01 | $195.00 | $195.00 | 0 | — | — |
| 2009-04-30 | $195.00 | $195.00 | 6 | — | — |
| 2009-04-29 | $165.00 | $165.00 | 21 | — | — |
| 2009-04-28 | $235.00 | $235.00 | 7 | — | — |
| 2009-04-27 | $225.00 | $225.00 | 21 | — | — |
| 2009-04-24 | $230.00 | $230.00 | 3 | — | — |
| 2009-04-23 | $240.00 | $240.00 | 0 | — | — |
| 2009-04-22 | $240.00 | $240.00 | 5 | — | — |
| 2009-04-21 | $240.00 | $240.00 | 5 | — | — |
| 2009-04-20 | $245.00 | $245.00 | 1 | — | — |
| 2009-04-17 | $235.00 | $235.00 | 14 | — | — |
| 2009-04-16 | $230.00 | $230.00 | 25 | — | — |
| 2009-04-15 | $245.00 | $245.00 | 7 | — | — |
| 2009-04-14 | $220.00 | $220.00 | 0 | — | — |
| 2009-04-13 | $220.00 | $220.00 | 9 | — | — |
| 2009-04-09 | $225.00 | $225.00 | 35 | — | — |
| 2009-04-08 | $250.00 | $250.00 | 2 | — | — |
| 2009-04-07 | $250.00 | $250.00 | 4 | — | — |
| 2009-04-06 | $270.00 | $270.00 | 6 | — | — |
| 2009-04-03 | $250.00 | $250.00 | 6 | — | — |
| 2009-04-02 | $270.00 | $270.00 | 0 | — | — |
| 2009-04-01 | $210.00 | $210.00 | 10 | — | — |
| 2009-03-31 | $245.00 | $245.00 | 35 | — | — |
| 2009-03-30 | $295.00 | $295.00 | 42 | — | — |
| 2009-03-27 | $315.00 | $315.00 | 1 | — | — |
| 2009-03-26 | $335.00 | $335.00 | 0 | — | — |
| 2009-03-25 | $335.00 | $335.00 | 2 | — | — |
| 2009-03-24 | $360.00 | $360.00 | 1 | — | — |
| 2009-03-23 | $365.00 | $365.00 | 0 | — | — |
| 2009-03-20 | $365.00 | $365.00 | 0 | — | — |
| 2009-03-19 | $365.00 | $365.00 | 2 | — | — |
| 2009-03-18 | $365.00 | $365.00 | 0 | — | — |
| 2009-03-17 | $365.00 | $365.00 | 0 | — | — |
| 2009-03-16 | $365.00 | $365.00 | 0 | — | — |
| 2009-03-13 | $365.00 | $365.00 | 12 | — | — |
| 2009-03-12 | $325.00 | $325.00 | 0 | — | — |
| 2009-03-11 | $325.00 | $325.00 | 28 | — | — |
| 2009-03-10 | $340.00 | $340.00 | 2 | — | — |
| 2009-03-09 | $305.00 | $305.00 | 5 | — | — |
| 2009-03-06 | $340.00 | $340.00 | 10 | — | — |
| 2009-03-05 | $335.00 | $335.00 | 0 | — | — |
| 2009-03-04 | $335.00 | $335.00 | 0 | — | — |
| 2009-03-03 | $335.00 | $335.00 | 10 | — | — |
| 2009-03-02 | $350.00 | $350.00 | 2 | — | — |
| 2009-02-27 | $335.00 | $335.00 | 0 | — | — |
| 2009-02-26 | $355.00 | $355.00 | 2 | — | — |
| 2009-02-25 | $355.00 | $355.00 | 4 | — | — |
| 2009-02-24 | $300.00 | $300.00 | 0 | — | — |
| 2009-02-23 | $300.00 | $300.00 | 9 | — | — |
| 2009-02-20 | $355.00 | $355.00 | 12 | — | — |
| 2009-02-19 | $360.00 | $360.00 | 0 | — | — |
| 2009-02-18 | $360.00 | $360.00 | 2 | — | — |
| 2009-02-17 | $355.00 | $355.00 | 7 | — | — |
| 2009-02-13 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-12 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-11 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-10 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-09 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-06 | $355.00 | $355.00 | 3 | — | — |
| 2009-02-05 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-04 | $355.00 | $355.00 | 0 | — | — |
| 2009-02-03 | $355.00 | $355.00 | 15 | — | — |
| 2009-02-02 | $355.00 | $355.00 | 0 | — | — |
| 2009-01-30 | $355.00 | $355.00 | 2 | — | — |
| 2009-01-29 | $375.00 | $375.00 | 5 | — | — |
| 2009-01-28 | $365.00 | $365.00 | 62 | — | — |
| 2009-01-27 | $425.00 | $425.00 | 0 | — | — |
| 2009-01-26 | $425.00 | $425.00 | 0 | — | — |
| 2009-01-23 | $425.00 | $425.00 | 3 | — | — |
| 2009-01-22 | $440.00 | $440.00 | 0 | — | — |
| 2009-01-21 | $440.00 | $440.00 | 0 | — | — |
| 2009-01-20 | $440.00 | $440.00 | 0 | — | — |
| 2009-01-16 | $440.00 | $440.00 | 3 | — | — |
| 2009-01-15 | $455.00 | $455.00 | 34 | — | — |
| 2009-01-14 | $470.00 | $470.00 | 5 | — | — |
| 2009-01-13 | $450.00 | $450.00 | 5 | — | — |
| 2009-01-12 | $430.00 | $430.00 | 8 | — | — |
| 2009-01-09 | $490.00 | $490.00 | 4 | — | — |
| 2009-01-08 | $470.00 | $470.00 | 0 | — | — |
| 2009-01-07 | $470.00 | $470.00 | 6 | — | — |
| 2009-01-06 | $465.00 | $465.00 | 12 | — | — |
| 2009-01-05 | $430.00 | $430.00 | 0 | — | — |
| 2009-01-02 | $400.00 | $400.00 | 14 | — | — |