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
- 2009-08-14 to 2026-08-28
- 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 | $270.00 | $270.00 | 20 | — | — |
| 2009-12-30 | $270.00 | $270.00 | 96 | — | — |
| 2009-12-29 | $270.00 | $270.00 | 70 | — | — |
| 2009-12-28 | $270.00 | $270.00 | 4 | — | — |
| 2009-12-24 | $270.00 | $270.00 | 8 | — | — |
| 2009-12-23 | $270.00 | $270.00 | 24 | — | — |
| 2009-12-22 | $270.00 | $270.00 | 48 | — | — |
| 2009-12-21 | $275.00 | $275.00 | 26 | — | — |
| 2009-12-18 | $275.00 | $275.00 | 192 | — | — |
| 2009-12-17 | $250.00 | $250.00 | 208 | — | — |
| 2009-12-16 | $272.00 | $272.00 | 64 | — | — |
| 2009-12-15 | $272.00 | $272.00 | 44 | — | — |
| 2009-12-14 | $272.50 | $272.50 | 34 | — | — |
| 2009-12-11 | $275.00 | $275.00 | 24 | — | — |
| 2009-12-10 | $275.00 | $275.00 | 916 | — | — |
| 2009-12-09 | $250.00 | $250.00 | 68 | — | — |
| 2009-12-08 | $250.00 | $250.00 | 82 | — | — |
| 2009-12-07 | $235.00 | $235.00 | 220 | — | — |
| 2009-12-04 | $245.00 | $245.00 | 152 | — | — |
| 2009-12-03 | $237.50 | $237.50 | 50 | — | — |
| 2009-12-02 | $237.50 | $237.50 | 80 | — | — |
| 2009-12-01 | $225.00 | $225.00 | 10 | — | — |
| 2009-11-30 | $250.00 | $250.00 | 120 | — | — |
| 2009-11-27 | $225.00 | $225.00 | 4 | — | — |
| 2009-11-25 | $225.00 | $225.00 | 44 | — | — |
| 2009-11-24 | $225.00 | $225.00 | 30 | — | — |
| 2009-11-23 | $239.50 | $239.50 | 32 | — | — |
| 2009-11-20 | $242.50 | $242.50 | 10 | — | — |
| 2009-11-19 | $250.00 | $250.00 | 30 | — | — |
| 2009-11-18 | $250.00 | $250.00 | 50 | — | — |
| 2009-11-17 | $250.00 | $250.00 | 4 | — | — |
| 2009-11-16 | $250.00 | $250.00 | 154 | — | — |
| 2009-11-13 | $239.50 | $239.50 | 428 | — | — |
| 2009-11-12 | $225.00 | $225.00 | 60 | — | — |
| 2009-11-11 | $225.00 | $225.00 | 6 | — | — |
| 2009-11-10 | $225.00 | $225.00 | 14 | — | — |
| 2009-11-09 | $225.00 | $225.00 | 68 | — | — |
| 2009-11-06 | $230.00 | $230.00 | 74 | — | — |
| 2009-11-05 | $225.00 | $225.00 | 40 | — | — |
| 2009-11-04 | $190.00 | $190.00 | 24 | — | — |
| 2009-11-03 | $187.50 | $187.50 | 114 | — | — |
| 2009-11-02 | $215.00 | $215.00 | 10 | — | — |
| 2009-10-30 | $225.00 | $225.00 | 54 | — | — |
| 2009-10-29 | $225.00 | $225.00 | 30 | — | — |
| 2009-10-28 | $200.00 | $200.00 | 436 | — | — |
| 2009-10-27 | $235.00 | $235.00 | 76 | — | — |
| 2009-10-26 | $230.00 | $230.00 | 96 | — | — |
| 2009-10-23 | $230.00 | $230.00 | 72 | — | — |
| 2009-10-22 | $230.00 | $230.00 | 22 | — | — |
| 2009-10-21 | $230.00 | $230.00 | 308 | — | — |
| 2009-10-20 | $208.00 | $208.00 | 88 | — | — |
| 2009-10-19 | $225.00 | $225.00 | 30 | — | — |
| 2009-10-16 | $222.50 | $222.50 | 68 | — | — |
| 2009-10-15 | $222.50 | $222.50 | 90 | — | — |
| 2009-10-14 | $222.50 | $222.50 | 76 | — | — |
| 2009-10-13 | $222.50 | $222.50 | 32 | — | — |
| 2009-10-12 | $225.00 | $225.00 | 102 | — | — |
| 2009-10-09 | $237.50 | $237.50 | 162 | — | — |
| 2009-10-08 | $240.00 | $240.00 | 64 | — | — |
| 2009-10-07 | $240.00 | $240.00 | 140 | — | — |
| 2009-10-06 | $237.50 | $237.50 | 268 | — | — |
| 2009-10-05 | $225.00 | $225.00 | 230 | — | — |
| 2009-10-02 | $207.50 | $207.50 | 38 | — | — |
| 2009-10-01 | $210.00 | $210.00 | 676 | — | — |
| 2009-09-30 | $217.50 | $217.50 | 378 | — | — |
| 2009-09-29 | $216.00 | $216.00 | 280 | — | — |
| 2009-09-28 | $215.00 | $215.00 | 184 | — | — |
| 2009-09-25 | $215.00 | $215.00 | 178 | — | — |
| 2009-09-24 | $210.00 | $210.00 | 186 | — | — |
| 2009-09-23 | $207.50 | $207.50 | 222 | — | — |
| 2009-09-22 | $210.00 | $210.00 | 714 | — | — |
| 2009-09-21 | $175.00 | $175.00 | 114 | — | — |
| 2009-09-18 | $175.00 | $175.00 | 92 | — | — |
| 2009-09-17 | $172.50 | $172.50 | 28 | — | — |
| 2009-09-16 | $162.00 | $162.00 | 2 | — | — |
| 2009-09-15 | $152.50 | $152.50 | 98 | — | — |
| 2009-09-14 | $150.50 | $150.50 | 10 | — | — |
| 2009-09-11 | $165.00 | $165.00 | 14 | — | — |
| 2009-09-10 | $162.50 | $162.50 | 88 | — | — |
| 2009-09-09 | $160.00 | $160.00 | 28 | — | — |
| 2009-09-08 | $162.50 | $162.50 | 0 | — | — |
| 2009-09-04 | $162.50 | $162.50 | 12 | — | — |
| 2009-09-03 | $162.50 | $162.50 | 14 | — | — |
| 2009-09-02 | $165.00 | $165.00 | 4 | — | — |
| 2009-09-01 | $170.00 | $170.00 | 20 | — | — |
| 2009-08-31 | $165.00 | $165.00 | 38 | — | — |
| 2009-08-28 | $174.50 | $174.50 | 82 | — | — |
| 2009-08-27 | $165.00 | $165.00 | 28 | — | — |
| 2009-08-26 | $174.50 | $174.50 | 10 | — | — |
| 2009-08-25 | $160.00 | $160.00 | 158 | — | — |
| 2009-08-24 | $174.50 | $174.50 | 40 | — | — |
| 2009-08-21 | $182.50 | $182.50 | 138 | — | — |
| 2009-08-20 | $180.00 | $180.00 | 122 | — | — |
| 2009-08-19 | $175.00 | $175.00 | 30 | — | — |
| 2009-08-18 | $175.00 | $175.00 | 20 | — | — |
| 2009-08-17 | $175.00 | $175.00 | 66 | — | — |
| 2009-08-14 | $175.00 | $175.00 | 116 | — | — |