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
- 2003-11-10 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 | $246.00 | $246.00 | 145 | — | — |
| 2009-12-30 | $248.00 | $248.00 | 160 | — | — |
| 2009-12-29 | $246.00 | $246.00 | 124 | — | — |
| 2009-12-28 | $238.00 | $238.00 | 277 | — | — |
| 2009-12-24 | $224.00 | $224.00 | 132 | — | — |
| 2009-12-23 | $230.00 | $230.00 | 301 | — | — |
| 2009-12-22 | $226.00 | $226.00 | 168 | — | — |
| 2009-12-21 | $230.00 | $230.00 | 199 | — | — |
| 2009-12-18 | $226.00 | $226.00 | 126 | — | — |
| 2009-12-17 | $218.00 | $218.00 | 318 | — | — |
| 2009-12-16 | $218.00 | $218.00 | 612 | — | — |
| 2009-12-15 | $242.00 | $242.00 | 150 | — | — |
| 2009-12-14 | $240.00 | $240.00 | 41 | — | — |
| 2009-12-11 | $244.00 | $244.00 | 56 | — | — |
| 2009-12-10 | $244.00 | $244.00 | 246 | — | — |
| 2009-12-09 | $272.00 | $272.00 | 18 | — | — |
| 2009-12-08 | $270.00 | $270.00 | 52 | — | — |
| 2009-12-07 | $266.00 | $266.00 | 45 | — | — |
| 2009-12-04 | $270.00 | $270.00 | 76 | — | — |
| 2009-12-03 | $280.00 | $280.00 | 85 | — | — |
| 2009-12-02 | $282.00 | $282.00 | 102 | — | — |
| 2009-12-01 | $290.00 | $290.00 | 153 | — | — |
| 2009-11-30 | $280.00 | $280.00 | 95 | — | — |
| 2009-11-27 | $296.00 | $296.00 | 20 | — | — |
| 2009-11-25 | $296.00 | $296.00 | 22 | — | — |
| 2009-11-24 | $284.00 | $284.00 | 98 | — | — |
| 2009-11-23 | $300.00 | $300.00 | 354 | — | — |
| 2009-11-20 | $268.00 | $268.00 | 36 | — | — |
| 2009-11-19 | $268.00 | $268.00 | 40 | — | — |
| 2009-11-18 | $268.00 | $268.00 | 403 | — | — |
| 2009-11-17 | $278.00 | $278.00 | 132 | — | — |
| 2009-11-16 | $290.00 | $290.00 | 286 | — | — |
| 2009-11-13 | $300.00 | $300.00 | 168 | — | — |
| 2009-11-12 | $304.00 | $304.00 | 567 | — | — |
| 2009-11-11 | $280.00 | $280.00 | 92 | — | — |
| 2009-11-10 | $272.00 | $272.00 | 9 | — | — |
| 2009-11-09 | $266.00 | $266.00 | 350 | — | — |
| 2009-11-06 | $260.00 | $260.00 | 27 | — | — |
| 2009-11-05 | $260.00 | $260.00 | 40 | — | — |
| 2009-11-04 | $258.00 | $258.00 | 127 | — | — |
| 2009-11-03 | $254.00 | $254.00 | 44 | — | — |
| 2009-11-02 | $252.00 | $252.00 | 136 | — | — |
| 2009-10-30 | $260.00 | $260.00 | 71 | — | — |
| 2009-10-29 | $254.00 | $254.00 | 22 | — | — |
| 2009-10-28 | $260.00 | $260.00 | 404 | — | — |
| 2009-10-27 | $262.00 | $262.00 | 136 | — | — |
| 2009-10-26 | $260.00 | $260.00 | 226 | — | — |
| 2009-10-23 | $286.00 | $286.00 | 40 | — | — |
| 2009-10-22 | $278.00 | $278.00 | 154 | — | — |
| 2009-10-21 | $256.00 | $256.00 | 67 | — | — |
| 2009-10-20 | $258.00 | $258.00 | 68 | — | — |
| 2009-10-19 | $240.00 | $240.00 | 72 | — | — |
| 2009-10-16 | $258.00 | $258.00 | 26 | — | — |
| 2009-10-15 | $260.00 | $260.00 | 153 | — | — |
| 2009-10-14 | $258.00 | $258.00 | 103 | — | — |
| 2009-10-13 | $250.00 | $250.00 | 100 | — | — |
| 2009-10-12 | $240.00 | $240.00 | 257 | — | — |
| 2009-10-09 | $240.00 | $240.00 | 106 | — | — |
| 2009-10-08 | $250.00 | $250.00 | 422 | — | — |
| 2009-10-07 | $250.00 | $250.00 | 186 | — | — |
| 2009-10-06 | $250.00 | $250.00 | 197 | — | — |
| 2009-10-05 | $258.00 | $258.00 | 78 | — | — |
| 2009-10-02 | $250.00 | $250.00 | 76 | — | — |
| 2009-10-01 | $244.00 | $244.00 | 198 | — | — |
| 2009-09-30 | $252.00 | $252.00 | 220 | — | — |
| 2009-09-29 | $270.00 | $270.00 | 821 | — | — |
| 2009-09-28 | $292.00 | $292.00 | 931 | — | — |
| 2009-09-25 | $270.00 | $270.00 | 353 | — | — |
| 2009-09-24 | $250.00 | $250.00 | 70 | — | — |
| 2009-09-23 | $254.00 | $254.00 | 296 | — | — |
| 2009-09-22 | $236.00 | $236.00 | 314 | — | — |
| 2009-09-21 | $248.00 | $248.00 | 478 | — | — |
| 2009-09-18 | $224.00 | $224.00 | 81 | — | — |
| 2009-09-17 | $230.00 | $230.00 | 142 | — | — |
| 2009-09-16 | $210.00 | $210.00 | 160 | — | — |
| 2009-09-15 | $204.00 | $204.00 | 259 | — | — |
| 2009-09-14 | $224.00 | $224.00 | 84 | — | — |
| 2009-09-11 | $230.00 | $230.00 | 96 | — | — |
| 2009-09-10 | $224.00 | $224.00 | 287 | — | — |
| 2009-09-09 | $204.00 | $204.00 | 74 | — | — |
| 2009-09-08 | $202.00 | $202.00 | 537 | — | — |
| 2009-09-04 | $212.00 | $212.00 | 94 | — | — |
| 2009-09-03 | $198.00 | $198.00 | 8 | — | — |
| 2009-09-02 | $200.00 | $200.00 | 60 | — | — |
| 2009-09-01 | $202.00 | $202.00 | 8 | — | — |
| 2009-08-31 | $200.00 | $200.00 | 47 | — | — |
| 2009-08-28 | $214.00 | $214.00 | 366 | — | — |
| 2009-08-27 | $216.00 | $216.00 | 63 | — | — |
| 2009-08-26 | $206.00 | $206.00 | 33 | — | — |
| 2009-08-25 | $210.00 | $210.00 | 334 | — | — |
| 2009-08-24 | $210.00 | $210.00 | 393 | — | — |
| 2009-08-21 | $206.00 | $206.00 | 154 | — | — |
| 2009-08-20 | $208.00 | $208.00 | 245 | — | — |
| 2009-08-19 | $210.00 | $210.00 | 96 | — | — |
| 2009-08-18 | $204.00 | $204.00 | 234 | — | — |
| 2009-08-17 | $224.00 | $224.00 | 55 | — | — |
| 2009-08-14 | $236.00 | $236.00 | 113 | — | — |
| 2009-08-13 | $230.00 | $230.00 | 152 | — | — |
| 2009-08-12 | $224.00 | $224.00 | 1,097 | — | — |
| 2009-08-11 | $198.00 | $198.00 | 72 | — | — |
| 2009-08-10 | $198.00 | $198.00 | 128 | — | — |
| 2009-08-07 | $192.00 | $192.00 | 174 | — | — |
| 2009-08-06 | $210.00 | $210.00 | 551 | — | — |
| 2009-08-05 | $200.00 | $200.00 | 54 | — | — |
| 2009-08-04 | $186.00 | $186.00 | 187 | — | — |
| 2009-08-03 | $198.00 | $198.00 | 127 | — | — |
| 2009-07-31 | $180.00 | $180.00 | 86 | — | — |
| 2009-07-30 | $180.00 | $180.00 | 13 | — | — |
| 2009-07-29 | $180.00 | $180.00 | 33 | — | — |
| 2009-07-28 | $186.00 | $186.00 | 99 | — | — |
| 2009-07-27 | $182.00 | $182.00 | 327 | — | — |
| 2009-07-24 | $180.00 | $180.00 | 131 | — | — |
| 2009-07-23 | $180.00 | $180.00 | 26 | — | — |
| 2009-07-22 | $186.00 | $186.00 | 123 | — | — |
| 2009-07-21 | $180.00 | $180.00 | 95 | — | — |
| 2009-07-20 | $182.00 | $182.00 | 58 | — | — |
| 2009-07-17 | $182.00 | $182.00 | 151 | — | — |
| 2009-07-16 | $162.00 | $162.00 | 1,646 | — | — |
| 2009-07-15 | $184.00 | $184.00 | 179 | — | — |
| 2009-07-14 | $180.00 | $180.00 | 97 | — | — |
| 2009-07-13 | $182.00 | $182.00 | 183 | — | — |
| 2009-07-10 | $200.00 | $200.00 | 226 | — | — |
| 2009-07-09 | $208.00 | $208.00 | 170 | — | — |
| 2009-07-08 | $210.00 | $210.00 | 147 | — | — |
| 2009-07-07 | $214.00 | $214.00 | 1,621 | — | — |
| 2009-07-06 | $206.00 | $206.00 | 140 | — | — |
| 2009-07-02 | $200.00 | $200.00 | 154 | — | — |
| 2009-07-01 | $212.00 | $212.00 | 86 | — | — |
| 2009-06-30 | $200.00 | $200.00 | 62 | — | — |
| 2009-06-29 | $216.00 | $216.00 | 64 | — | — |
| 2009-06-26 | $194.00 | $194.00 | 202 | — | — |
| 2009-06-25 | $200.00 | $200.00 | 69 | — | — |
| 2009-06-24 | $184.00 | $184.00 | 58 | — | — |
| 2009-06-23 | $184.00 | $184.00 | 227 | — | — |
| 2009-06-22 | $190.00 | $190.00 | 46 | — | — |
| 2009-06-19 | $200.00 | $200.00 | 77 | — | — |
| 2009-06-18 | $200.00 | $200.00 | 159 | — | — |
| 2009-06-17 | $178.00 | $178.00 | 204 | — | — |
| 2009-06-16 | $192.00 | $192.00 | 364 | — | — |
| 2009-06-15 | $202.00 | $202.00 | 301 | — | — |
| 2009-06-12 | $218.00 | $218.00 | 422 | — | — |
| 2009-06-11 | $234.00 | $234.00 | 319 | — | — |
| 2009-06-10 | $240.00 | $240.00 | 410 | — | — |
| 2009-06-09 | $230.00 | $230.00 | 185 | — | — |
| 2009-06-08 | $218.00 | $218.00 | 292 | — | — |
| 2009-06-05 | $214.00 | $214.00 | 153 | — | — |
| 2009-06-04 | $222.00 | $222.00 | 104 | — | — |
| 2009-06-03 | $210.00 | $210.00 | 160 | — | — |
| 2009-06-02 | $226.00 | $226.00 | 117 | — | — |
| 2009-06-01 | $238.00 | $238.00 | 287 | — | — |
| 2009-05-29 | $238.00 | $238.00 | 557 | — | — |
| 2009-05-28 | $174.00 | $174.00 | 421 | — | — |
| 2009-05-27 | $198.00 | $198.00 | 322 | — | — |
| 2009-05-26 | $202.00 | $202.00 | 722 | — | — |
| 2009-05-22 | $228.00 | $228.00 | 407 | — | — |
| 2009-05-21 | $224.00 | $224.00 | 361 | — | — |
| 2009-05-20 | $250.00 | $250.00 | 356 | — | — |
| 2009-05-19 | $260.00 | $260.00 | 216 | — | — |
| 2009-05-18 | $316.00 | $316.00 | 110 | — | — |
| 2009-05-15 | $326.00 | $326.00 | 101 | — | — |
| 2009-05-14 | $316.00 | $316.00 | 110 | — | — |
| 2009-05-13 | $306.00 | $306.00 | 152 | — | — |
| 2009-05-12 | $316.00 | $316.00 | 124 | — | — |
| 2009-05-11 | $324.00 | $324.00 | 399 | — | — |
| 2009-05-08 | $320.00 | $320.00 | 789 | — | — |
| 2009-05-07 | $292.00 | $292.00 | 453 | — | — |
| 2009-05-06 | $300.00 | $300.00 | 472 | — | — |
| 2009-05-05 | $240.00 | $240.00 | 443 | — | — |
| 2009-05-04 | $208.00 | $208.00 | 77 | — | — |
| 2009-05-01 | $202.00 | $202.00 | 178 | — | — |
| 2009-04-30 | $208.00 | $208.00 | 88 | — | — |
| 2009-04-29 | $212.00 | $212.00 | 220 | — | — |
| 2009-04-28 | $210.00 | $210.00 | 731 | — | — |
| 2009-04-27 | $188.00 | $188.00 | 130 | — | — |
| 2009-04-24 | $212.00 | $212.00 | 68 | — | — |
| 2009-04-23 | $216.00 | $216.00 | 159 | — | — |
| 2009-04-22 | $212.00 | $212.00 | 159 | — | — |
| 2009-04-21 | $220.00 | $220.00 | 242 | — | — |
| 2009-04-20 | $244.00 | $244.00 | 118 | — | — |
| 2009-04-17 | $234.00 | $234.00 | 602 | — | — |
| 2009-04-16 | $240.00 | $240.00 | 615 | — | — |
| 2009-04-15 | $210.00 | $210.00 | 106 | — | — |
| 2009-04-14 | $208.00 | $208.00 | 25 | — | — |
| 2009-04-13 | $206.00 | $206.00 | 299 | — | — |
| 2009-04-09 | $210.00 | $210.00 | 233 | — | — |
| 2009-04-08 | $208.00 | $208.00 | 219 | — | — |
| 2009-04-07 | $198.00 | $198.00 | 438 | — | — |
| 2009-04-06 | $200.00 | $200.00 | 820 | — | — |
| 2009-04-03 | $178.00 | $178.00 | 624 | — | — |
| 2009-04-02 | $148.00 | $148.00 | 510 | — | — |
| 2009-04-01 | $134.00 | $134.00 | 746 | — | — |
| 2009-03-31 | $124.00 | $124.00 | 191 | — | — |
| 2009-03-30 | $128.00 | $128.00 | 20 | — | — |
| 2009-03-27 | $128.00 | $128.00 | 3 | — | — |
| 2009-03-26 | $128.00 | $128.00 | 45 | — | — |
| 2009-03-25 | $120.00 | $120.00 | 84 | — | — |
| 2009-03-24 | $118.00 | $118.00 | 317 | — | — |
| 2009-03-23 | $114.00 | $114.00 | 110 | — | — |
| 2009-03-20 | $118.00 | $118.00 | 85 | — | — |
| 2009-03-19 | $112.00 | $112.00 | 29 | — | — |
| 2009-03-18 | $112.00 | $112.00 | 161 | — | — |
| 2009-03-17 | $112.00 | $112.00 | 213 | — | — |
| 2009-03-16 | $118.00 | $118.00 | 40 | — | — |
| 2009-03-13 | $114.00 | $114.00 | 87 | — | — |
| 2009-03-12 | $124.00 | $124.00 | 26 | — | — |
| 2009-03-11 | $128.00 | $128.00 | 318 | — | — |
| 2009-03-10 | $120.00 | $120.00 | 1,170 | — | — |
| 2009-03-09 | $114.00 | $114.00 | 4 | — | — |
| 2009-03-06 | $120.00 | $120.00 | 351 | — | — |
| 2009-03-05 | $110.00 | $110.00 | 72 | — | — |
| 2009-03-04 | $110.00 | $110.00 | 68 | — | — |
| 2009-03-03 | $94.00 | $94.00 | 102 | — | — |
| 2009-03-02 | $98.00 | $98.00 | 45 | — | — |
| 2009-02-27 | $112.00 | $112.00 | 161 | — | — |
| 2009-02-26 | $106.00 | $106.00 | 72 | — | — |
| 2009-02-25 | $100.00 | $100.00 | 6 | — | — |
| 2009-02-24 | $92.00 | $92.00 | 250 | — | — |
| 2009-02-23 | $92.00 | $92.00 | 198 | — | — |
| 2009-02-20 | $84.00 | $84.00 | 93 | — | — |
| 2009-02-19 | $90.00 | $90.00 | 4,153 | — | — |
| 2009-02-18 | $86.00 | $86.00 | 174 | — | — |
| 2009-02-17 | $108.00 | $108.00 | 117 | — | — |
| 2009-02-13 | $126.00 | $126.00 | 22 | — | — |
| 2009-02-12 | $124.00 | $124.00 | 6 | — | — |
| 2009-02-11 | $124.00 | $124.00 | 8 | — | — |
| 2009-02-10 | $128.00 | $128.00 | 458 | — | — |
| 2009-02-09 | $122.00 | $122.00 | 697 | — | — |
| 2009-02-06 | $126.00 | $126.00 | 520 | — | — |
| 2009-02-05 | $132.00 | $132.00 | 35 | — | — |
| 2009-02-04 | $130.00 | $130.00 | 110 | — | — |
| 2009-02-03 | $136.00 | $136.00 | 1,090 | — | — |
| 2009-02-02 | $132.00 | $132.00 | 1,101 | — | — |
| 2009-01-30 | $134.00 | $134.00 | 76 | — | — |
| 2009-01-29 | $142.00 | $142.00 | 386 | — | — |
| 2009-01-28 | $140.00 | $140.00 | 60 | — | — |
| 2009-01-27 | $148.00 | $148.00 | 32 | — | — |
| 2009-01-26 | $154.00 | $154.00 | 226 | — | — |
| 2009-01-23 | $154.00 | $154.00 | 186 | — | — |
| 2009-01-22 | $144.00 | $144.00 | 189 | — | — |
| 2009-01-21 | $148.00 | $148.00 | 230 | — | — |
| 2009-01-20 | $154.00 | $154.00 | 127 | — | — |
| 2009-01-16 | $160.00 | $160.00 | 309 | — | — |
| 2009-01-15 | $152.00 | $152.00 | 329 | — | — |
| 2009-01-14 | $142.00 | $142.00 | 415 | — | — |
| 2009-01-13 | $162.00 | $162.00 | 1,048 | — | — |
| 2009-01-12 | $154.00 | $154.00 | 1,617 | — | — |
| 2009-01-09 | $108.00 | $108.00 | 482 | — | — |
| 2009-01-08 | $106.00 | $106.00 | 626 | — | — |
| 2009-01-07 | $100.00 | $100.00 | 839 | — | — |
| 2009-01-06 | $88.00 | $88.00 | 1,004 | — | — |
| 2009-01-05 | $62.00 | $62.00 | 276 | — | — |
| 2009-01-02 | $68.00 | $68.00 | 454 | — | — |