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
- 2004-07-27 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 | $324.00 | $324.00 | 163 | — | — |
| 2009-12-30 | $298.08 | $298.08 | 6 | — | — |
| 2009-12-29 | $298.08 | $298.08 | 13 | — | — |
| 2009-12-28 | $302.40 | $302.40 | 14 | — | — |
| 2009-12-24 | $302.40 | $302.40 | 6 | — | — |
| 2009-12-23 | $302.40 | $302.40 | 0 | — | — |
| 2009-12-22 | $302.40 | $302.40 | 37 | — | — |
| 2009-12-21 | $306.72 | $306.72 | 6 | — | — |
| 2009-12-18 | $302.40 | $302.40 | 0 | — | — |
| 2009-12-17 | $302.40 | $302.40 | 21 | — | — |
| 2009-12-16 | $302.40 | $302.40 | 1,074 | — | — |
| 2009-12-15 | $311.04 | $311.04 | 0 | — | — |
| 2009-12-14 | $311.04 | $311.04 | 9 | — | — |
| 2009-12-11 | $259.20 | $259.20 | 0 | — | — |
| 2009-12-10 | $259.20 | $259.20 | 81 | — | — |
| 2009-12-09 | $263.52 | $263.52 | 6 | — | — |
| 2009-12-08 | $263.52 | $263.52 | 6 | — | — |
| 2009-12-07 | $267.84 | $267.84 | 43 | — | — |
| 2009-12-04 | $280.80 | $280.80 | 76 | — | — |
| 2009-12-03 | $280.80 | $280.80 | 32 | — | — |
| 2009-12-02 | $289.44 | $289.44 | 37 | — | — |
| 2009-12-01 | $289.44 | $289.44 | 0 | — | — |
| 2009-11-30 | $289.44 | $289.44 | 28 | — | — |
| 2009-11-27 | $293.76 | $293.76 | 23 | — | — |
| 2009-11-25 | $306.72 | $306.72 | 36 | — | — |
| 2009-11-24 | $302.40 | $302.40 | 49 | — | — |
| 2009-11-23 | $302.40 | $302.40 | 29 | — | — |
| 2009-11-20 | $293.76 | $293.76 | 3,443 | — | — |
| 2009-11-19 | $315.36 | $315.36 | 19 | — | — |
| 2009-11-18 | $319.68 | $319.68 | 0 | — | — |
| 2009-11-17 | $319.68 | $319.68 | 0 | — | — |
| 2009-11-16 | $319.68 | $319.68 | 0 | — | — |
| 2009-11-13 | $319.68 | $319.68 | 6 | — | — |
| 2009-11-12 | $332.64 | $332.64 | 10 | — | — |
| 2009-11-11 | $332.64 | $332.64 | 21 | — | — |
| 2009-11-10 | $341.28 | $341.28 | 54 | — | — |
| 2009-11-09 | $311.04 | $311.04 | 98 | — | — |
| 2009-11-06 | $315.36 | $315.36 | 159 | — | — |
| 2009-11-05 | $306.72 | $306.72 | 243 | — | — |
| 2009-11-04 | $285.12 | $285.12 | 1 | — | — |
| 2009-11-03 | $285.12 | $285.12 | 0 | — | — |
| 2009-11-02 | $285.12 | $285.12 | 9 | — | — |
| 2009-10-30 | $311.04 | $311.04 | 0 | — | — |
| 2009-10-29 | $311.04 | $311.04 | 0 | — | — |
| 2009-10-28 | $311.04 | $311.04 | 23 | — | — |
| 2009-10-27 | $280.80 | $280.80 | 0 | — | — |
| 2009-10-26 | $280.80 | $280.80 | 68 | — | — |
| 2009-10-23 | $302.40 | $302.40 | 17 | — | — |
| 2009-10-22 | $306.72 | $306.72 | 3 | — | — |
| 2009-10-21 | $306.72 | $306.72 | 28 | — | — |
| 2009-10-20 | $263.52 | $263.52 | 75 | — | — |
| 2009-10-19 | $254.88 | $254.88 | 162 | — | — |
| 2009-10-16 | $276.48 | $276.48 | 0 | — | — |
| 2009-10-15 | $276.48 | $276.48 | 6 | — | — |
| 2009-10-14 | $250.56 | $250.56 | 25 | — | — |
| 2009-10-13 | $228.96 | $228.96 | 0 | — | — |
| 2009-10-12 | $228.96 | $228.96 | 53 | — | — |
| 2009-10-09 | $228.96 | $228.96 | 16 | — | — |
| 2009-10-08 | $228.96 | $228.96 | 9 | — | — |
| 2009-10-07 | $211.68 | $211.68 | 0 | — | — |
| 2009-10-06 | $211.68 | $211.68 | 78 | — | — |
| 2009-10-05 | $207.36 | $207.36 | 0 | — | — |
| 2009-10-02 | $207.36 | $207.36 | 0 | — | — |
| 2009-10-01 | $207.36 | $207.36 | 37 | — | — |
| 2009-09-30 | $207.36 | $207.36 | 88 | — | — |
| 2009-09-29 | $190.08 | $190.08 | 0 | — | — |
| 2009-09-28 | $190.08 | $190.08 | 0 | — | — |
| 2009-09-25 | $190.08 | $190.08 | 0 | — | — |
| 2009-09-24 | $190.08 | $190.08 | 278 | — | — |
| 2009-09-23 | $181.44 | $181.44 | 12 | — | — |
| 2009-09-22 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-21 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-18 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-17 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-16 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-15 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-14 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-11 | $172.80 | $172.80 | 7 | — | — |
| 2009-09-10 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-09 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-08 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-04 | $172.80 | $172.80 | 21 | — | — |
| 2009-09-03 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-02 | $172.80 | $172.80 | 0 | — | — |
| 2009-09-01 | $172.80 | $172.80 | 3 | — | — |
| 2009-08-31 | $172.80 | $172.80 | 0 | — | — |
| 2009-08-28 | $172.80 | $172.80 | 0 | — | — |
| 2009-08-27 | $172.80 | $172.80 | 0 | — | — |
| 2009-08-26 | $172.80 | $172.80 | 0 | — | — |
| 2009-08-25 | $172.80 | $172.80 | 1 | — | — |
| 2009-08-24 | $172.80 | $172.80 | 2 | — | — |
| 2009-08-21 | $172.80 | $172.80 | 1 | — | — |
| 2009-08-20 | $181.44 | $181.44 | 12 | — | — |
| 2009-08-19 | $185.76 | $185.76 | 12 | — | — |
| 2009-08-18 | $177.12 | $177.12 | 43 | — | — |
| 2009-08-17 | $194.40 | $194.40 | 525 | — | — |
| 2009-08-14 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-13 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-12 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-11 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-10 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-07 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-06 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-05 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-04 | $164.16 | $164.16 | 0 | — | — |
| 2009-08-03 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-31 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-30 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-29 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-28 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-27 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-24 | $164.16 | $164.16 | 30 | — | — |
| 2009-07-23 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-22 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-21 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-20 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-17 | $164.16 | $164.16 | 1 | — | — |
| 2009-07-16 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-15 | $164.16 | $164.16 | 53 | — | — |
| 2009-07-14 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-13 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-10 | $164.16 | $164.16 | 0 | — | — |
| 2009-07-09 | $155.52 | $155.52 | 0 | — | — |
| 2009-07-08 | $155.52 | $155.52 | 963 | — | — |
| 2009-07-07 | $172.80 | $172.80 | 0 | — | — |
| 2009-07-06 | $172.80 | $172.80 | 0 | — | — |
| 2009-07-02 | $172.80 | $172.80 | 0 | — | — |
| 2009-07-01 | $172.80 | $172.80 | 0 | — | — |
| 2009-06-30 | $172.80 | $172.80 | 117 | — | — |
| 2009-06-29 | $168.48 | $168.48 | 93 | — | — |
| 2009-06-26 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-25 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-24 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-23 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-22 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-19 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-18 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-17 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-16 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-15 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-12 | $168.48 | $168.48 | 12 | — | — |
| 2009-06-11 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-10 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-09 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-08 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-05 | $168.48 | $168.48 | 46 | — | — |
| 2009-06-04 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-03 | $168.48 | $168.48 | 0 | — | — |
| 2009-06-02 | $168.48 | $168.48 | 1 | — | — |
| 2009-06-01 | $168.48 | $168.48 | 42 | — | — |
| 2009-05-29 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-28 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-27 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-26 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-22 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-21 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-20 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-19 | $168.48 | $168.48 | 19 | — | — |
| 2009-05-18 | $168.48 | $168.48 | 5 | — | — |
| 2009-05-15 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-14 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-13 | $168.48 | $168.48 | 5 | — | — |
| 2009-05-12 | $168.48 | $168.48 | 34 | — | — |
| 2009-05-11 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-08 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-07 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-06 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-05 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-04 | $168.48 | $168.48 | 0 | — | — |
| 2009-05-01 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-30 | $172.80 | $172.80 | 23 | — | — |
| 2009-04-29 | $168.48 | $168.48 | 42 | — | — |
| 2009-04-28 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-27 | $168.48 | $168.48 | 42 | — | — |
| 2009-04-24 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-23 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-22 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-21 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-20 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-17 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-16 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-15 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-14 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-13 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-09 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-08 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-07 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-06 | $168.48 | $168.48 | 0 | — | — |
| 2009-04-03 | $168.48 | $168.48 | 6 | — | — |
| 2009-04-02 | $164.16 | $164.16 | 3 | — | — |
| 2009-04-01 | $194.40 | $194.40 | 0 | — | — |
| 2009-03-31 | $194.40 | $194.40 | 1 | — | — |
| 2009-03-30 | $194.40 | $194.40 | 6 | — | — |
| 2009-03-27 | $194.40 | $194.40 | 0 | — | — |
| 2009-03-26 | $194.40 | $194.40 | 2 | — | — |
| 2009-03-25 | $164.16 | $164.16 | 58 | — | — |
| 2009-03-24 | $164.16 | $164.16 | 35 | — | — |
| 2009-03-23 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-20 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-19 | $164.16 | $164.16 | 5 | — | — |
| 2009-03-18 | $164.16 | $164.16 | 23 | — | — |
| 2009-03-17 | $164.16 | $164.16 | 129 | — | — |
| 2009-03-16 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-13 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-12 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-11 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-10 | $164.16 | $164.16 | 12 | — | — |
| 2009-03-09 | $164.16 | $164.16 | 12 | — | — |
| 2009-03-06 | $164.16 | $164.16 | 0 | — | — |
| 2009-03-05 | $164.16 | $164.16 | 35 | — | — |
| 2009-03-04 | $159.84 | $159.84 | 23 | — | — |
| 2009-03-03 | $164.16 | $164.16 | 46 | — | — |
| 2009-03-02 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-27 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-26 | $155.52 | $155.52 | 12 | — | — |
| 2009-02-25 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-24 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-23 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-20 | $155.52 | $155.52 | 0 | — | — |
| 2009-02-19 | $155.52 | $155.52 | 7 | — | — |
| 2009-02-18 | $142.56 | $142.56 | 0 | — | — |
| 2009-02-17 | $142.56 | $142.56 | 12 | — | — |
| 2009-02-13 | $138.24 | $138.24 | 0 | — | — |
| 2009-02-12 | $138.24 | $138.24 | 0 | — | — |
| 2009-02-11 | $138.24 | $138.24 | 3 | — | — |
| 2009-02-10 | $133.92 | $133.92 | 0 | — | — |
| 2009-02-09 | $133.92 | $133.92 | 30 | — | — |
| 2009-02-06 | $138.24 | $138.24 | 0 | — | — |
| 2009-02-05 | $138.24 | $138.24 | 23 | — | — |
| 2009-02-04 | $138.24 | $138.24 | 49 | — | — |
| 2009-02-03 | $138.24 | $138.24 | 6 | — | — |
| 2009-02-02 | $138.24 | $138.24 | 95 | — | — |
| 2009-01-30 | $138.24 | $138.24 | 0 | — | — |
| 2009-01-29 | $138.24 | $138.24 | 25 | — | — |
| 2009-01-28 | $142.56 | $142.56 | 23 | — | — |
| 2009-01-27 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-26 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-23 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-22 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-21 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-20 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-16 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-15 | $142.56 | $142.56 | 30 | — | — |
| 2009-01-14 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-13 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-12 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-09 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-08 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-07 | $142.56 | $142.56 | 112 | — | — |
| 2009-01-06 | $142.56 | $142.56 | 0 | — | — |
| 2009-01-05 | $142.56 | $142.56 | 12 | — | — |
| 2009-01-02 | $142.56 | $142.56 | 0 | — | — |