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
- 1995-08-07 to 2026-08-31
- 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 | $472.00 | $472.00 | 338 | — | — |
| 2009-12-30 | $473.60 | $473.60 | 748 | — | — |
| 2009-12-29 | $468.80 | $468.80 | 548 | — | — |
| 2009-12-28 | $467.60 | $467.60 | 430 | — | — |
| 2009-12-24 | $462.00 | $462.00 | 85 | — | — |
| 2009-12-23 | $468.00 | $468.00 | 520 | — | — |
| 2009-12-22 | $468.80 | $468.80 | 525 | — | — |
| 2009-12-21 | $462.80 | $462.80 | 878 | — | — |
| 2009-12-18 | $444.40 | $444.40 | 245 | — | — |
| 2009-12-17 | $454.80 | $454.80 | 620 | — | — |
| 2009-12-16 | $445.60 | $445.60 | 300 | — | — |
| 2009-12-15 | $435.20 | $435.20 | 393 | — | — |
| 2009-12-14 | $456.00 | $456.00 | 948 | — | — |
| 2009-12-11 | $428.40 | $428.40 | 90 | — | — |
| 2009-12-10 | $433.60 | $433.60 | 163 | — | — |
| 2009-12-09 | $431.20 | $431.20 | 153 | — | — |
| 2009-12-08 | $440.00 | $440.00 | 100 | — | — |
| 2009-12-07 | $448.00 | $448.00 | 178 | — | — |
| 2009-12-04 | $453.60 | $453.60 | 900 | — | — |
| 2009-12-03 | $451.20 | $451.20 | 1,230 | — | — |
| 2009-12-02 | $452.40 | $452.40 | 1,728 | — | — |
| 2009-12-01 | $420.00 | $420.00 | 335 | — | — |
| 2009-11-30 | $408.00 | $408.00 | 878 | — | — |
| 2009-11-27 | $417.60 | $417.60 | 200 | — | — |
| 2009-11-25 | $420.00 | $420.00 | 83 | — | — |
| 2009-11-24 | $420.40 | $420.40 | 188 | — | — |
| 2009-11-23 | $418.00 | $418.00 | 200 | — | — |
| 2009-11-20 | $418.40 | $418.40 | 83 | — | — |
| 2009-11-19 | $418.00 | $418.00 | 105 | — | — |
| 2009-11-18 | $420.80 | $420.80 | 455 | — | — |
| 2009-11-17 | $420.00 | $420.00 | 508 | — | — |
| 2009-11-16 | $425.20 | $425.20 | 223 | — | — |
| 2009-11-13 | $418.40 | $418.40 | 678 | — | — |
| 2009-11-12 | $434.80 | $434.80 | 68 | — | — |
| 2009-11-11 | $434.40 | $434.40 | 470 | — | — |
| 2009-11-10 | $427.60 | $427.60 | 285 | — | — |
| 2009-11-09 | $440.40 | $440.40 | 500 | — | — |
| 2009-11-06 | $444.00 | $444.00 | 305 | — | — |
| 2009-11-05 | $440.00 | $440.00 | 305 | — | — |
| 2009-11-04 | $432.40 | $432.40 | 108 | — | — |
| 2009-11-03 | $440.80 | $440.80 | 370 | — | — |
| 2009-11-02 | $413.20 | $413.20 | 233 | — | — |
| 2009-10-30 | $427.60 | $427.60 | 188 | — | — |
| 2009-10-29 | $436.00 | $436.00 | 368 | — | — |
| 2009-10-28 | $413.60 | $413.60 | 900 | — | — |
| 2009-10-27 | $440.00 | $440.00 | 210 | — | — |
| 2009-10-26 | $450.00 | $450.00 | 558 | — | — |
| 2009-10-23 | $480.40 | $480.40 | 1,295 | — | — |
| 2009-10-22 | $479.60 | $479.60 | 713 | — | — |
| 2009-10-21 | $470.40 | $470.40 | 4,113 | — | — |
| 2009-10-20 | $446.80 | $446.80 | 800 | — | — |
| 2009-10-19 | $442.80 | $442.80 | 200 | — | — |
| 2009-10-16 | $428.40 | $428.40 | 140 | — | — |
| 2009-10-15 | $425.20 | $425.20 | 248 | — | — |
| 2009-10-14 | $436.80 | $436.80 | 418 | — | — |
| 2009-10-13 | $438.40 | $438.40 | 323 | — | — |
| 2009-10-12 | $437.20 | $437.20 | 495 | — | — |
| 2009-10-09 | $435.60 | $435.60 | 45 | — | — |
| 2009-10-08 | $433.60 | $433.60 | 370 | — | — |
| 2009-10-07 | $430.00 | $430.00 | 228 | — | — |
| 2009-10-06 | $441.20 | $441.20 | 1,223 | — | — |
| 2009-10-05 | $408.00 | $408.00 | 245 | — | — |
| 2009-10-02 | $403.60 | $403.60 | 465 | — | — |
| 2009-10-01 | $400.80 | $400.80 | 508 | — | — |
| 2009-09-30 | $418.80 | $418.80 | 468 | — | — |
| 2009-09-29 | $420.00 | $420.00 | 425 | — | — |
| 2009-09-28 | $430.00 | $430.00 | 223 | — | — |
| 2009-09-25 | $427.20 | $427.20 | 320 | — | — |
| 2009-09-24 | $427.60 | $427.60 | 815 | — | — |
| 2009-09-23 | $463.60 | $463.60 | 460 | — | — |
| 2009-09-22 | $456.40 | $456.40 | 1,068 | — | — |
| 2009-09-21 | $452.00 | $452.00 | 340 | — | — |
| 2009-09-18 | $448.80 | $448.80 | 215 | — | — |
| 2009-09-17 | $444.00 | $444.00 | 235 | — | — |
| 2009-09-16 | $448.00 | $448.00 | 443 | — | — |
| 2009-09-15 | $450.00 | $450.00 | 510 | — | — |
| 2009-09-14 | $440.00 | $440.00 | 268 | — | — |
| 2009-09-11 | $442.00 | $442.00 | 638 | — | — |
| 2009-09-10 | $461.60 | $461.60 | 228 | — | — |
| 2009-09-09 | $449.20 | $449.20 | 630 | — | — |
| 2009-09-08 | $463.60 | $463.60 | 350 | — | — |
| 2009-09-04 | $456.80 | $456.80 | 485 | — | — |
| 2009-09-03 | $468.00 | $468.00 | 1,515 | — | — |
| 2009-09-02 | $400.80 | $400.80 | 295 | — | — |
| 2009-09-01 | $408.00 | $408.00 | 280 | — | — |
| 2009-08-31 | $416.80 | $416.80 | 253 | — | — |
| 2009-08-28 | $429.20 | $429.20 | 258 | — | — |
| 2009-08-27 | $421.60 | $421.60 | 630 | — | — |
| 2009-08-26 | $428.00 | $428.00 | 953 | — | — |
| 2009-08-25 | $456.80 | $456.80 | 185 | — | — |
| 2009-08-24 | $442.40 | $442.40 | 670 | — | — |
| 2009-08-21 | $470.40 | $470.40 | 255 | — | — |
| 2009-08-20 | $463.60 | $463.60 | 190 | — | — |
| 2009-08-19 | $448.80 | $448.80 | 175 | — | — |
| 2009-08-18 | $463.20 | $463.20 | 483 | — | — |
| 2009-08-17 | $430.40 | $430.40 | 618 | — | — |
| 2009-08-14 | $482.40 | $482.40 | 68 | — | — |
| 2009-08-13 | $484.80 | $484.80 | 173 | — | — |
| 2009-08-12 | $495.20 | $495.20 | 285 | — | — |
| 2009-08-11 | $495.60 | $495.60 | 280 | — | — |
| 2009-08-10 | $479.60 | $479.60 | 405 | — | — |
| 2009-08-07 | $480.40 | $480.40 | 430 | — | — |
| 2009-08-06 | $480.00 | $480.00 | 1,005 | — | — |
| 2009-08-05 | $509.60 | $509.60 | 548 | — | — |
| 2009-08-04 | $515.60 | $515.60 | 643 | — | — |
| 2009-08-03 | $514.80 | $514.80 | 1,048 | — | — |
| 2009-07-31 | $492.00 | $492.00 | 910 | — | — |
| 2009-07-30 | $484.40 | $484.40 | 283 | — | — |
| 2009-07-29 | $480.40 | $480.40 | 230 | — | — |
| 2009-07-28 | $484.40 | $484.40 | 325 | — | — |
| 2009-07-27 | $490.80 | $490.80 | 255 | — | — |
| 2009-07-24 | $483.20 | $483.20 | 225 | — | — |
| 2009-07-23 | $490.40 | $490.40 | 440 | — | — |
| 2009-07-22 | $493.20 | $493.20 | 605 | — | — |
| 2009-07-21 | $484.00 | $484.00 | 380 | — | — |
| 2009-07-20 | $484.00 | $484.00 | 745 | — | — |
| 2009-07-17 | $480.40 | $480.40 | 1,188 | — | — |
| 2009-07-16 | $458.00 | $458.00 | 188 | — | — |
| 2009-07-15 | $451.20 | $451.20 | 400 | — | — |
| 2009-07-14 | $432.00 | $432.00 | 85 | — | — |
| 2009-07-13 | $424.80 | $424.80 | 273 | — | — |
| 2009-07-10 | $433.20 | $433.20 | 105 | — | — |
| 2009-07-09 | $443.20 | $443.20 | 265 | — | — |
| 2009-07-08 | $422.00 | $422.00 | 1,333 | — | — |
| 2009-07-07 | $451.20 | $451.20 | 753 | — | — |
| 2009-07-06 | $460.00 | $460.00 | 813 | — | — |
| 2009-07-02 | $493.60 | $493.60 | 250 | — | — |
| 2009-07-01 | $518.40 | $518.40 | 1,085 | — | — |
| 2009-06-30 | $540.00 | $540.00 | 3,638 | — | — |
| 2009-06-29 | $546.00 | $546.00 | 2,688 | — | — |
| 2009-06-26 | $511.20 | $511.20 | 328 | — | — |
| 2009-06-25 | $499.60 | $499.60 | 363 | — | — |
| 2009-06-24 | $484.00 | $484.00 | 138 | — | — |
| 2009-06-23 | $482.80 | $482.80 | 938 | — | — |
| 2009-06-22 | $471.20 | $471.20 | 873 | — | — |
| 2009-06-19 | $504.00 | $504.00 | 545 | — | — |
| 2009-06-18 | $480.00 | $480.00 | 495 | — | — |
| 2009-06-17 | $490.80 | $490.80 | 740 | — | — |
| 2009-06-16 | $518.40 | $518.40 | 1,310 | — | — |
| 2009-06-15 | $526.00 | $526.00 | 930 | — | — |
| 2009-06-12 | $534.80 | $534.80 | 1,173 | — | — |
| 2009-06-11 | $566.40 | $566.40 | 1,838 | — | — |
| 2009-06-10 | $560.80 | $560.80 | 4,653 | — | — |
| 2009-06-09 | $593.20 | $593.20 | 13,533 | — | — |
| 2009-06-08 | $496.00 | $496.00 | 2,558 | — | — |
| 2009-06-05 | $448.40 | $448.40 | 1,550 | — | — |
| 2009-06-04 | $432.00 | $432.00 | 968 | — | — |
| 2009-06-03 | $427.20 | $427.20 | 1,095 | — | — |
| 2009-06-02 | $449.60 | $449.60 | 480 | — | — |
| 2009-06-01 | $458.40 | $458.40 | 1,108 | — | — |
| 2009-05-29 | $432.40 | $432.40 | 270 | — | — |
| 2009-05-28 | $434.80 | $434.80 | 378 | — | — |
| 2009-05-27 | $430.00 | $430.00 | 645 | — | — |
| 2009-05-26 | $436.00 | $436.00 | 340 | — | — |
| 2009-05-22 | $433.20 | $433.20 | 1,125 | — | — |
| 2009-05-21 | $438.00 | $438.00 | 1,668 | — | — |
| 2009-05-20 | $485.20 | $485.20 | 2,023 | — | — |
| 2009-05-19 | $448.80 | $448.80 | 835 | — | — |
| 2009-05-18 | $458.80 | $458.80 | 1,868 | — | — |
| 2009-05-15 | $404.80 | $404.80 | 1,185 | — | — |
| 2009-05-14 | $444.40 | $444.40 | 963 | — | — |
| 2009-05-13 | $439.20 | $439.20 | 1,003 | — | — |
| 2009-05-12 | $422.80 | $422.80 | 893 | — | — |
| 2009-05-11 | $400.40 | $400.40 | 485 | — | — |
| 2009-05-08 | $410.00 | $410.00 | 548 | — | — |
| 2009-05-07 | $400.40 | $400.40 | 743 | — | — |
| 2009-05-06 | $439.60 | $439.60 | 750 | — | — |
| 2009-05-05 | $445.60 | $445.60 | 1,013 | — | — |
| 2009-05-04 | $467.20 | $467.20 | 3,070 | — | — |
| 2009-05-01 | $414.00 | $414.00 | 1,958 | — | — |
| 2009-04-30 | $374.80 | $374.80 | 255 | — | — |
| 2009-04-29 | $374.80 | $374.80 | 810 | — | — |
| 2009-04-28 | $352.80 | $352.80 | 385 | — | — |
| 2009-04-27 | $368.40 | $368.40 | 65 | — | — |
| 2009-04-24 | $378.40 | $378.40 | 143 | — | — |
| 2009-04-23 | $370.80 | $370.80 | 103 | — | — |
| 2009-04-22 | $372.40 | $372.40 | 295 | — | — |
| 2009-04-21 | $368.00 | $368.00 | 248 | — | — |
| 2009-04-20 | $363.60 | $363.60 | 415 | — | — |
| 2009-04-17 | $390.00 | $390.00 | 280 | — | — |
| 2009-04-16 | $395.60 | $395.60 | 265 | — | — |
| 2009-04-15 | $395.60 | $395.60 | 570 | — | — |
| 2009-04-14 | $395.20 | $395.20 | 1,023 | — | — |
| 2009-04-13 | $399.60 | $399.60 | 2,578 | — | — |
| 2009-04-09 | $353.60 | $353.60 | 250 | — | — |
| 2009-04-08 | $352.80 | $352.80 | 283 | — | — |
| 2009-04-07 | $354.40 | $354.40 | 123 | — | — |
| 2009-04-06 | $357.60 | $357.60 | 293 | — | — |
| 2009-04-03 | $363.20 | $363.20 | 320 | — | — |
| 2009-04-02 | $366.00 | $366.00 | 443 | — | — |
| 2009-04-01 | $356.00 | $356.00 | 203 | — | — |
| 2009-03-31 | $356.00 | $356.00 | 310 | — | — |
| 2009-03-30 | $374.00 | $374.00 | 75 | — | — |
| 2009-03-27 | $372.00 | $372.00 | 133 | — | — |
| 2009-03-26 | $356.40 | $356.40 | 385 | — | — |
| 2009-03-25 | $372.00 | $372.00 | 235 | — | — |
| 2009-03-24 | $363.60 | $363.60 | 93 | — | — |
| 2009-03-23 | $358.40 | $358.40 | 438 | — | — |
| 2009-03-20 | $372.40 | $372.40 | 73 | — | — |
| 2009-03-19 | $386.40 | $386.40 | 93 | — | — |
| 2009-03-18 | $392.80 | $392.80 | 163 | — | — |
| 2009-03-17 | $384.00 | $384.00 | 223 | — | — |
| 2009-03-16 | $360.80 | $360.80 | 88 | — | — |
| 2009-03-13 | $361.20 | $361.20 | 43 | — | — |
| 2009-03-12 | $368.40 | $368.40 | 278 | — | — |
| 2009-03-11 | $377.60 | $377.60 | 70 | — | — |
| 2009-03-10 | $380.80 | $380.80 | 215 | — | — |
| 2009-03-09 | $383.60 | $383.60 | 30 | — | — |
| 2009-03-06 | $383.60 | $383.60 | 195 | — | — |
| 2009-03-05 | $377.20 | $377.20 | 48 | — | — |
| 2009-03-04 | $384.40 | $384.40 | 90 | — | — |
| 2009-03-03 | $357.60 | $357.60 | 198 | — | — |
| 2009-03-02 | $367.20 | $367.20 | 148 | — | — |
| 2009-02-27 | $374.00 | $374.00 | 133 | — | — |
| 2009-02-26 | $378.80 | $378.80 | 403 | — | — |
| 2009-02-25 | $354.40 | $354.40 | 65 | — | — |
| 2009-02-24 | $355.20 | $355.20 | 335 | — | — |
| 2009-02-23 | $353.60 | $353.60 | 168 | — | — |
| 2009-02-20 | $367.60 | $367.60 | 88 | — | — |
| 2009-02-19 | $371.20 | $371.20 | 105 | — | — |
| 2009-02-18 | $373.60 | $373.60 | 58 | — | — |
| 2009-02-17 | $371.60 | $371.60 | 83 | — | — |
| 2009-02-13 | $372.80 | $372.80 | 45 | — | — |
| 2009-02-12 | $372.80 | $372.80 | 38 | — | — |
| 2009-02-11 | $371.20 | $371.20 | 88 | — | — |
| 2009-02-10 | $374.80 | $374.80 | 205 | — | — |
| 2009-02-09 | $386.40 | $386.40 | 108 | — | — |
| 2009-02-06 | $396.00 | $396.00 | 263 | — | — |
| 2009-02-05 | $374.00 | $374.00 | 75 | — | — |
| 2009-02-04 | $372.80 | $372.80 | 188 | — | — |
| 2009-02-03 | $395.20 | $395.20 | 20 | — | — |
| 2009-02-02 | $371.60 | $371.60 | 88 | — | — |
| 2009-01-30 | $378.40 | $378.40 | 78 | — | — |
| 2009-01-29 | $383.60 | $383.60 | 45 | — | — |
| 2009-01-28 | $384.80 | $384.80 | 78 | — | — |
| 2009-01-27 | $378.00 | $378.00 | 158 | — | — |
| 2009-01-26 | $380.80 | $380.80 | 100 | — | — |
| 2009-01-23 | $386.00 | $386.00 | 130 | — | — |
| 2009-01-22 | $384.00 | $384.00 | 25 | — | — |
| 2009-01-21 | $392.80 | $392.80 | 273 | — | — |
| 2009-01-20 | $394.80 | $394.80 | 238 | — | — |
| 2009-01-16 | $406.80 | $406.80 | 140 | — | — |
| 2009-01-15 | $403.20 | $403.20 | 215 | — | — |
| 2009-01-14 | $406.00 | $406.00 | 53 | — | — |
| 2009-01-13 | $415.20 | $415.20 | 158 | — | — |
| 2009-01-12 | $424.00 | $424.00 | 245 | — | — |
| 2009-01-09 | $441.20 | $441.20 | 550 | — | — |
| 2009-01-08 | $428.80 | $428.80 | 65 | — | — |
| 2009-01-07 | $426.40 | $426.40 | 195 | — | — |
| 2009-01-06 | $447.20 | $447.20 | 855 | — | — |
| 2009-01-05 | $466.00 | $466.00 | 538 | — | — |
| 2009-01-02 | $474.80 | $474.80 | 288 | — | — |