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
- 2006-11-02 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 | $76.00 | $76.00 | 677 | — | — |
| 2009-12-30 | $76.00 | $76.00 | 81 | — | — |
| 2009-12-29 | $80.00 | $80.00 | 361 | — | — |
| 2009-12-28 | $76.00 | $76.00 | 460 | — | — |
| 2009-12-24 | $84.00 | $84.00 | 28 | — | — |
| 2009-12-23 | $100.00 | $100.00 | 250 | — | — |
| 2009-12-22 | $88.00 | $88.00 | 228 | — | — |
| 2009-12-21 | $100.00 | $100.00 | 13 | — | — |
| 2009-12-18 | $100.00 | $100.00 | 0 | — | — |
| 2009-12-17 | $100.00 | $100.00 | 0 | — | — |
| 2009-12-16 | $100.00 | $100.00 | 0 | — | — |
| 2009-12-15 | $100.00 | $100.00 | 10 | — | — |
| 2009-12-14 | $112.00 | $112.00 | 78 | — | — |
| 2009-12-11 | $116.00 | $116.00 | 18 | — | — |
| 2009-12-10 | $116.00 | $116.00 | 8 | — | — |
| 2009-12-09 | $92.00 | $92.00 | 28 | — | — |
| 2009-12-08 | $108.00 | $108.00 | 0 | — | — |
| 2009-12-07 | $108.00 | $108.00 | 56 | — | — |
| 2009-12-04 | $120.00 | $120.00 | 29 | — | — |
| 2009-12-03 | $108.00 | $108.00 | 9 | — | — |
| 2009-12-02 | $108.00 | $108.00 | 61 | — | — |
| 2009-12-01 | $112.00 | $112.00 | 138 | — | — |
| 2009-11-30 | $120.00 | $120.00 | 59 | — | — |
| 2009-11-27 | $116.00 | $116.00 | 1 | — | — |
| 2009-11-25 | $108.00 | $108.00 | 62 | — | — |
| 2009-11-24 | $112.00 | $112.00 | 130 | — | — |
| 2009-11-23 | $120.00 | $120.00 | 80 | — | — |
| 2009-11-20 | $116.00 | $116.00 | 170 | — | — |
| 2009-11-19 | $132.00 | $132.00 | 18 | — | — |
| 2009-11-18 | $140.00 | $140.00 | 11 | — | — |
| 2009-11-17 | $140.00 | $140.00 | 3 | — | — |
| 2009-11-16 | $132.00 | $132.00 | 34 | — | — |
| 2009-11-13 | $140.00 | $140.00 | 11 | — | — |
| 2009-11-12 | $128.00 | $128.00 | 20 | — | — |
| 2009-11-11 | $156.00 | $156.00 | 230 | — | — |
| 2009-11-10 | $148.00 | $148.00 | 45 | — | — |
| 2009-11-09 | $160.00 | $160.00 | 38 | — | — |
| 2009-11-06 | $160.00 | $160.00 | 29 | — | — |
| 2009-11-05 | $136.00 | $136.00 | 56 | — | — |
| 2009-11-04 | $144.00 | $144.00 | 93 | — | — |
| 2009-11-03 | $156.00 | $156.00 | 44 | — | — |
| 2009-11-02 | $160.00 | $160.00 | 12 | — | — |
| 2009-10-30 | $144.00 | $144.00 | 196 | — | — |
| 2009-10-29 | $144.00 | $144.00 | 43 | — | — |
| 2009-10-28 | $160.00 | $160.00 | 78 | — | — |
| 2009-10-27 | $172.00 | $172.00 | 48 | — | — |
| 2009-10-26 | $196.00 | $196.00 | 72 | — | — |
| 2009-10-23 | $184.00 | $184.00 | 159 | — | — |
| 2009-10-22 | $176.00 | $176.00 | 228 | — | — |
| 2009-10-21 | $188.00 | $188.00 | 648 | — | — |
| 2009-10-20 | $168.00 | $168.00 | 330 | — | — |
| 2009-10-19 | $152.00 | $152.00 | 60 | — | — |
| 2009-10-16 | $144.00 | $144.00 | 21 | — | — |
| 2009-10-15 | $160.00 | $160.00 | 155 | — | — |
| 2009-10-14 | $160.00 | $160.00 | 15 | — | — |
| 2009-10-13 | $152.00 | $152.00 | 21 | — | — |
| 2009-10-12 | $152.00 | $152.00 | 11 | — | — |
| 2009-10-09 | $140.00 | $140.00 | 414 | — | — |
| 2009-10-08 | $148.00 | $148.00 | 254 | — | — |
| 2009-10-07 | $152.00 | $152.00 | 24 | — | — |
| 2009-10-06 | $160.00 | $160.00 | 5 | — | — |
| 2009-10-05 | $148.00 | $148.00 | 20 | — | — |
| 2009-10-02 | $160.00 | $160.00 | 134 | — | — |
| 2009-10-01 | $172.00 | $172.00 | 52 | — | — |
| 2009-09-30 | $176.00 | $176.00 | 132 | — | — |
| 2009-09-29 | $180.00 | $180.00 | 211 | — | — |
| 2009-09-28 | $188.00 | $188.00 | 200 | — | — |
| 2009-09-25 | $184.00 | $184.00 | 246 | — | — |
| 2009-09-24 | $168.00 | $168.00 | 244 | — | — |
| 2009-09-23 | $168.00 | $168.00 | 106 | — | — |
| 2009-09-22 | $176.00 | $176.00 | 93 | — | — |
| 2009-09-21 | $160.00 | $160.00 | 222 | — | — |
| 2009-09-18 | $148.00 | $148.00 | 346 | — | — |
| 2009-09-17 | $172.00 | $172.00 | 255 | — | — |
| 2009-09-16 | $172.00 | $172.00 | 111 | — | — |
| 2009-09-15 | $168.00 | $168.00 | 155 | — | — |
| 2009-09-14 | $152.00 | $152.00 | 200 | — | — |
| 2009-09-11 | $176.00 | $176.00 | 143 | — | — |
| 2009-09-10 | $156.00 | $156.00 | 76 | — | — |
| 2009-09-09 | $156.00 | $156.00 | 126 | — | — |
| 2009-09-08 | $180.00 | $180.00 | 40 | — | — |
| 2009-09-04 | $176.00 | $176.00 | 130 | — | — |
| 2009-09-03 | $160.00 | $160.00 | 90 | — | — |
| 2009-09-02 | $184.00 | $184.00 | 139 | — | — |
| 2009-09-01 | $196.00 | $196.00 | 422 | — | — |
| 2009-08-31 | $172.00 | $172.00 | 252 | — | — |
| 2009-08-28 | $152.00 | $152.00 | 142 | — | — |
| 2009-08-27 | $148.00 | $148.00 | 328 | — | — |
| 2009-08-26 | $148.00 | $148.00 | 155 | — | — |
| 2009-08-25 | $148.00 | $148.00 | 31 | — | — |
| 2009-08-24 | $156.00 | $156.00 | 39 | — | — |
| 2009-08-21 | $148.00 | $148.00 | 44 | — | — |
| 2009-08-20 | $156.00 | $156.00 | 1 | — | — |
| 2009-08-19 | $148.00 | $148.00 | 116 | — | — |
| 2009-08-18 | $152.00 | $152.00 | 3 | — | — |
| 2009-08-17 | $156.00 | $156.00 | 62 | — | — |
| 2009-08-14 | $164.00 | $164.00 | 9 | — | — |
| 2009-08-13 | $160.00 | $160.00 | 34 | — | — |
| 2009-08-12 | $172.00 | $172.00 | 25 | — | — |
| 2009-08-11 | $180.00 | $180.00 | 8 | — | — |
| 2009-08-10 | $160.00 | $160.00 | 45 | — | — |
| 2009-08-07 | $180.00 | $180.00 | 132 | — | — |
| 2009-08-06 | $184.00 | $184.00 | 1,026 | — | — |
| 2009-08-05 | $160.00 | $160.00 | 52 | — | — |
| 2009-08-04 | $168.00 | $168.00 | 165 | — | — |
| 2009-08-03 | $204.00 | $204.00 | 161 | — | — |
| 2009-07-31 | $200.00 | $200.00 | 981 | — | — |
| 2009-07-30 | $160.00 | $160.00 | 745 | — | — |
| 2009-07-29 | $132.00 | $132.00 | 328 | — | — |
| 2009-07-28 | $120.00 | $120.00 | 1,029 | — | — |
| 2009-07-27 | $120.00 | $120.00 | 1,026 | — | — |
| 2009-07-24 | $144.00 | $144.00 | 51 | — | — |
| 2009-07-23 | $156.00 | $156.00 | 28 | — | — |
| 2009-07-22 | $176.00 | $176.00 | 0 | — | — |
| 2009-07-21 | $120.00 | $120.00 | 3 | — | — |
| 2009-07-20 | $132.00 | $132.00 | 55 | — | — |
| 2009-07-17 | $144.00 | $144.00 | 88 | — | — |
| 2009-07-16 | $180.00 | $180.00 | 0 | — | — |
| 2009-07-15 | $180.00 | $180.00 | 0 | — | — |
| 2009-07-14 | $180.00 | $180.00 | 268 | — | — |
| 2009-07-13 | $180.00 | $180.00 | 39 | — | — |
| 2009-07-10 | $176.00 | $176.00 | 89 | — | — |
| 2009-07-09 | $152.00 | $152.00 | 13 | — | — |
| 2009-07-08 | $160.00 | $160.00 | 25 | — | — |
| 2009-07-07 | $160.00 | $160.00 | 80 | — | — |
| 2009-07-06 | $124.00 | $124.00 | 51 | — | — |
| 2009-07-02 | $192.00 | $192.00 | 124 | — | — |
| 2009-07-01 | $196.00 | $196.00 | 40 | — | — |
| 2009-06-30 | $200.00 | $200.00 | 88 | — | — |
| 2009-06-29 | $204.00 | $204.00 | 143 | — | — |
| 2009-06-26 | $212.00 | $212.00 | 437 | — | — |
| 2009-06-25 | $200.00 | $200.00 | 121 | — | — |
| 2009-06-24 | $208.00 | $208.00 | 31 | — | — |
| 2009-06-23 | $220.00 | $220.00 | 751 | — | — |
| 2009-06-22 | $200.00 | $200.00 | 13 | — | — |
| 2009-06-19 | $200.00 | $200.00 | 231 | — | — |
| 2009-06-18 | $180.00 | $180.00 | 30 | — | — |
| 2009-06-17 | $200.00 | $200.00 | 78 | — | — |
| 2009-06-16 | $220.00 | $220.00 | 156 | — | — |
| 2009-06-15 | $212.00 | $212.00 | 125 | — | — |
| 2009-06-12 | $200.00 | $200.00 | 131 | — | — |
| 2009-06-11 | $216.00 | $216.00 | 44 | — | — |
| 2009-06-10 | $220.00 | $220.00 | 19 | — | — |
| 2009-06-09 | $220.00 | $220.00 | 38 | — | — |
| 2009-06-08 | $240.00 | $240.00 | 64 | — | — |
| 2009-06-05 | $240.00 | $240.00 | 24 | — | — |
| 2009-06-04 | $224.00 | $224.00 | 15 | — | — |
| 2009-06-03 | $220.00 | $220.00 | 9 | — | — |
| 2009-06-02 | $220.00 | $220.00 | 146 | — | — |
| 2009-06-01 | $212.00 | $212.00 | 75 | — | — |
| 2009-05-29 | $240.00 | $240.00 | 76 | — | — |
| 2009-05-28 | $240.00 | $240.00 | 40 | — | — |
| 2009-05-27 | $240.00 | $240.00 | 78 | — | — |
| 2009-05-26 | $240.00 | $240.00 | 41 | — | — |
| 2009-05-22 | $272.00 | $272.00 | 61 | — | — |
| 2009-05-21 | $272.00 | $272.00 | 98 | — | — |
| 2009-05-20 | $268.00 | $268.00 | 68 | — | — |
| 2009-05-19 | $280.00 | $280.00 | 6 | — | — |
| 2009-05-18 | $280.00 | $280.00 | 6 | — | — |
| 2009-05-15 | $280.00 | $280.00 | 108 | — | — |
| 2009-05-14 | $280.00 | $280.00 | 52 | — | — |
| 2009-05-13 | $284.00 | $284.00 | 144 | — | — |
| 2009-05-12 | $268.00 | $268.00 | 282 | — | — |
| 2009-05-11 | $272.00 | $272.00 | 29 | — | — |
| 2009-05-08 | $256.00 | $256.00 | 443 | — | — |
| 2009-05-07 | $228.00 | $228.00 | 96 | — | — |
| 2009-05-06 | $228.00 | $228.00 | 255 | — | — |
| 2009-05-05 | $220.00 | $220.00 | 430 | — | — |
| 2009-05-04 | $220.00 | $220.00 | 178 | — | — |
| 2009-05-01 | $236.00 | $236.00 | 144 | — | — |
| 2009-04-30 | $240.00 | $240.00 | 274 | — | — |
| 2009-04-29 | $220.00 | $220.00 | 114 | — | — |
| 2009-04-28 | $200.00 | $200.00 | 113 | — | — |
| 2009-04-27 | $212.00 | $212.00 | 207 | — | — |
| 2009-04-24 | $240.00 | $240.00 | 200 | — | — |
| 2009-04-23 | $220.00 | $220.00 | 320 | — | — |
| 2009-04-22 | $200.00 | $200.00 | 150 | — | — |
| 2009-04-21 | $200.00 | $200.00 | 116 | — | — |
| 2009-04-20 | $216.00 | $216.00 | 121 | — | — |
| 2009-04-17 | $180.00 | $180.00 | 105 | — | — |
| 2009-04-16 | $236.00 | $236.00 | 377 | — | — |
| 2009-04-15 | $196.00 | $196.00 | 157 | — | — |
| 2009-04-14 | $228.00 | $228.00 | 326 | — | — |
| 2009-04-13 | $228.00 | $228.00 | 121 | — | — |
| 2009-04-09 | $260.00 | $260.00 | 168 | — | — |
| 2009-04-08 | $236.00 | $236.00 | 307 | — | — |
| 2009-04-07 | $260.00 | $260.00 | 136 | — | — |
| 2009-04-06 | $268.00 | $268.00 | 198 | — | — |
| 2009-04-03 | $240.00 | $240.00 | 127 | — | — |
| 2009-04-02 | $240.00 | $240.00 | 45 | — | — |
| 2009-04-01 | $276.00 | $276.00 | 40 | — | — |
| 2009-03-31 | $252.00 | $252.00 | 140 | — | — |
| 2009-03-30 | $236.00 | $236.00 | 78 | — | — |
| 2009-03-27 | $228.00 | $228.00 | 9 | — | — |
| 2009-03-26 | $224.00 | $224.00 | 21 | — | — |
| 2009-03-25 | $240.00 | $240.00 | 15 | — | — |
| 2009-03-24 | $240.00 | $240.00 | 25 | — | — |
| 2009-03-23 | $248.00 | $248.00 | 25 | — | — |
| 2009-03-20 | $276.00 | $276.00 | 49 | — | — |
| 2009-03-19 | $248.00 | $248.00 | 45 | — | — |
| 2009-03-18 | $196.00 | $196.00 | 1 | — | — |
| 2009-03-17 | $196.00 | $196.00 | 50 | — | — |
| 2009-03-16 | $196.00 | $196.00 | 3 | — | — |
| 2009-03-13 | $196.00 | $196.00 | 14 | — | — |
| 2009-03-12 | $160.00 | $160.00 | 0 | — | — |
| 2009-03-11 | $160.00 | $160.00 | 0 | — | — |
| 2009-03-10 | $160.00 | $160.00 | 0 | — | — |
| 2009-03-09 | $160.00 | $160.00 | 30 | — | — |
| 2009-03-06 | $204.00 | $204.00 | 0 | — | — |
| 2009-03-05 | $204.00 | $204.00 | 0 | — | — |
| 2009-03-04 | $204.00 | $204.00 | 34 | — | — |
| 2009-03-03 | $180.00 | $180.00 | 10 | — | — |
| 2009-03-02 | $180.00 | $180.00 | 21 | — | — |
| 2009-02-27 | $200.00 | $200.00 | 13 | — | — |
| 2009-02-26 | $200.00 | $200.00 | 81 | — | — |
| 2009-02-25 | $204.00 | $204.00 | 78 | — | — |
| 2009-02-24 | $180.00 | $180.00 | 13 | — | — |
| 2009-02-23 | $200.00 | $200.00 | 41 | — | — |
| 2009-02-20 | $160.00 | $160.00 | 20 | — | — |
| 2009-02-19 | $200.00 | $200.00 | 23 | — | — |
| 2009-02-18 | $196.00 | $196.00 | 21 | — | — |
| 2009-02-17 | $212.00 | $212.00 | 0 | — | — |
| 2009-02-13 | $212.00 | $212.00 | 3 | — | — |
| 2009-02-12 | $212.00 | $212.00 | 0 | — | — |
| 2009-02-11 | $212.00 | $212.00 | 17 | — | — |
| 2009-02-10 | $236.00 | $236.00 | 0 | — | — |
| 2009-02-09 | $236.00 | $236.00 | 11 | — | — |
| 2009-02-06 | $240.00 | $240.00 | 13 | — | — |
| 2009-02-05 | $272.00 | $272.00 | 1 | — | — |
| 2009-02-04 | $272.00 | $272.00 | 8 | — | — |
| 2009-02-03 | $272.00 | $272.00 | 32 | — | — |
| 2009-02-02 | $280.00 | $280.00 | 0 | — | — |
| 2009-01-30 | $280.00 | $280.00 | 232 | — | — |
| 2009-01-29 | $260.00 | $260.00 | 29 | — | — |
| 2009-01-28 | $260.00 | $260.00 | 19 | — | — |
| 2009-01-27 | $260.00 | $260.00 | 13 | — | — |
| 2009-01-26 | $280.00 | $280.00 | 7 | — | — |
| 2009-01-23 | $280.00 | $280.00 | 7 | — | — |
| 2009-01-22 | $280.00 | $280.00 | 41 | — | — |
| 2009-01-21 | $280.00 | $280.00 | 70 | — | — |
| 2009-01-20 | $280.00 | $280.00 | 52 | — | — |
| 2009-01-16 | $300.00 | $300.00 | 38 | — | — |
| 2009-01-15 | $260.00 | $260.00 | 0 | — | — |
| 2009-01-14 | $260.00 | $260.00 | 43 | — | — |
| 2009-01-13 | $316.00 | $316.00 | 21 | — | — |
| 2009-01-12 | $320.00 | $320.00 | 98 | — | — |
| 2009-01-09 | $320.00 | $320.00 | 81 | — | — |
| 2009-01-08 | $300.00 | $300.00 | 13 | — | — |
| 2009-01-07 | $312.00 | $312.00 | 12 | — | — |
| 2009-01-06 | $320.00 | $320.00 | 4 | — | — |
| 2009-01-05 | $320.00 | $320.00 | 24 | — | — |
| 2009-01-02 | $320.00 | $320.00 | 14 | — | — |