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
- 1994-08-18 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 | $224.00 | $224.00 | 251 | — | — |
| 2009-12-30 | $227.50 | $227.50 | 52 | — | — |
| 2009-12-29 | $227.50 | $227.50 | 37 | — | — |
| 2009-12-28 | $231.00 | $231.00 | 48 | — | — |
| 2009-12-24 | $231.00 | $231.00 | 25 | — | — |
| 2009-12-23 | $220.50 | $220.50 | 74 | — | — |
| 2009-12-22 | $213.50 | $213.50 | 54 | — | — |
| 2009-12-21 | $213.50 | $213.50 | 160 | — | — |
| 2009-12-18 | $217.00 | $217.00 | 92 | — | — |
| 2009-12-17 | $224.00 | $224.00 | 135 | — | — |
| 2009-12-16 | $227.50 | $227.50 | 327 | — | — |
| 2009-12-15 | $220.50 | $220.50 | 133 | — | — |
| 2009-12-14 | $203.00 | $203.00 | 171 | — | — |
| 2009-12-11 | $227.50 | $227.50 | 24 | — | — |
| 2009-12-10 | $220.50 | $220.50 | 39 | — | — |
| 2009-12-09 | $234.50 | $234.50 | 121 | — | — |
| 2009-12-08 | $245.00 | $245.00 | 86 | — | — |
| 2009-12-07 | $245.00 | $245.00 | 89 | — | — |
| 2009-12-04 | $231.00 | $231.00 | 68 | — | — |
| 2009-12-03 | $227.50 | $227.50 | 61 | — | — |
| 2009-12-02 | $241.50 | $241.50 | 30 | — | — |
| 2009-12-01 | $245.00 | $245.00 | 133 | — | — |
| 2009-11-30 | $248.50 | $248.50 | 51 | — | — |
| 2009-11-27 | $266.00 | $266.00 | 23 | — | — |
| 2009-11-25 | $248.50 | $248.50 | 104 | — | — |
| 2009-11-24 | $245.00 | $245.00 | 56 | — | — |
| 2009-11-23 | $262.50 | $262.50 | 39 | — | — |
| 2009-11-20 | $269.50 | $269.50 | 68 | — | — |
| 2009-11-19 | $259.00 | $259.00 | 30 | — | — |
| 2009-11-18 | $259.00 | $259.00 | 81 | — | — |
| 2009-11-17 | $266.00 | $266.00 | 223 | — | — |
| 2009-11-16 | $329.00 | $329.00 | 113 | — | — |
| 2009-11-13 | $311.50 | $311.50 | 108 | — | — |
| 2009-11-12 | $301.00 | $301.00 | 75 | — | — |
| 2009-11-11 | $297.50 | $297.50 | 101 | — | — |
| 2009-11-10 | $280.00 | $280.00 | 54 | — | — |
| 2009-11-09 | $276.50 | $276.50 | 78 | — | — |
| 2009-11-06 | $269.50 | $269.50 | 8 | — | — |
| 2009-11-05 | $276.50 | $276.50 | 39 | — | — |
| 2009-11-04 | $276.50 | $276.50 | 64 | — | — |
| 2009-11-03 | $262.50 | $262.50 | 99 | — | — |
| 2009-11-02 | $238.00 | $238.00 | 419 | — | — |
| 2009-10-30 | $266.00 | $266.00 | 29 | — | — |
| 2009-10-29 | $269.50 | $269.50 | 133 | — | — |
| 2009-10-28 | $269.50 | $269.50 | 65 | — | — |
| 2009-10-27 | $276.50 | $276.50 | 73 | — | — |
| 2009-10-26 | $269.50 | $269.50 | 69 | — | — |
| 2009-10-23 | $287.00 | $287.00 | 50 | — | — |
| 2009-10-22 | $290.50 | $290.50 | 51 | — | — |
| 2009-10-21 | $301.00 | $301.00 | 38 | — | — |
| 2009-10-20 | $287.00 | $287.00 | 49 | — | — |
| 2009-10-19 | $290.50 | $290.50 | 105 | — | — |
| 2009-10-16 | $304.50 | $304.50 | 42 | — | — |
| 2009-10-15 | $311.50 | $311.50 | 54 | — | — |
| 2009-10-14 | $325.50 | $325.50 | 37 | — | — |
| 2009-10-13 | $329.00 | $329.00 | 43 | — | — |
| 2009-10-12 | $332.50 | $332.50 | 72 | — | — |
| 2009-10-09 | $315.00 | $315.00 | 55 | — | — |
| 2009-10-08 | $297.50 | $297.50 | 166 | — | — |
| 2009-10-07 | $290.58 | $290.58 | 168 | — | — |
| 2009-10-06 | $297.11 | $297.11 | 95 | — | — |
| 2009-10-05 | $284.05 | $284.05 | 51 | — | — |
| 2009-10-02 | $300.37 | $300.37 | 155 | — | — |
| 2009-10-01 | $323.23 | $323.23 | 82 | — | — |
| 2009-09-30 | $319.96 | $319.96 | 60 | — | — |
| 2009-09-29 | $346.08 | $346.08 | 187 | — | — |
| 2009-09-28 | $336.29 | $336.29 | 31 | — | — |
| 2009-09-25 | $339.55 | $339.55 | 48 | — | — |
| 2009-09-24 | $346.08 | $346.08 | 447 | — | — |
| 2009-09-23 | $326.49 | $326.49 | 576 | — | — |
| 2009-09-22 | $303.64 | $303.64 | 118 | — | — |
| 2009-09-21 | $300.37 | $300.37 | 44 | — | — |
| 2009-09-18 | $300.37 | $300.37 | 110 | — | — |
| 2009-09-17 | $310.17 | $310.17 | 181 | — | — |
| 2009-09-16 | $310.17 | $310.17 | 122 | — | — |
| 2009-09-15 | $287.31 | $287.31 | 49 | — | — |
| 2009-09-14 | $297.11 | $297.11 | 20 | — | — |
| 2009-09-11 | $293.84 | $293.84 | 24 | — | — |
| 2009-09-10 | $303.64 | $303.64 | 105 | — | — |
| 2009-09-09 | $270.99 | $270.99 | 78 | — | — |
| 2009-09-08 | $264.46 | $264.46 | 142 | — | — |
| 2009-09-04 | $300.37 | $300.37 | 32 | — | — |
| 2009-09-03 | $290.58 | $290.58 | 12 | — | — |
| 2009-09-02 | $297.11 | $297.11 | 48 | — | — |
| 2009-09-01 | $310.17 | $310.17 | 38 | — | — |
| 2009-08-31 | $326.49 | $326.49 | 45 | — | — |
| 2009-08-28 | $323.23 | $323.23 | 124 | — | — |
| 2009-08-27 | $339.55 | $339.55 | 53 | — | — |
| 2009-08-26 | $339.55 | $339.55 | 145 | — | — |
| 2009-08-25 | $326.49 | $326.49 | 117 | — | — |
| 2009-08-24 | $339.55 | $339.55 | 82 | — | — |
| 2009-08-21 | $339.55 | $339.55 | 140 | — | — |
| 2009-08-20 | $329.76 | $329.76 | 203 | — | — |
| 2009-08-19 | $310.17 | $310.17 | 332 | — | — |
| 2009-08-18 | $284.05 | $284.05 | 89 | — | — |
| 2009-08-17 | $297.11 | $297.11 | 179 | — | — |
| 2009-08-14 | $300.37 | $300.37 | 636 | — | — |
| 2009-08-13 | $368.94 | $368.94 | 80 | — | — |
| 2009-08-12 | $352.61 | $352.61 | 130 | — | — |
| 2009-08-11 | $391.79 | $391.79 | 130 | — | — |
| 2009-08-10 | $434.24 | $434.24 | 85 | — | — |
| 2009-08-07 | $453.82 | $453.82 | 382 | — | — |
| 2009-08-06 | $424.44 | $424.44 | 441 | — | — |
| 2009-08-05 | $398.32 | $398.32 | 666 | — | — |
| 2009-08-04 | $290.58 | $290.58 | 216 | — | — |
| 2009-08-03 | $267.72 | $267.72 | 121 | — | — |
| 2009-07-31 | $228.54 | $228.54 | 187 | — | — |
| 2009-07-30 | $222.01 | $222.01 | 49 | — | — |
| 2009-07-29 | $202.43 | $202.43 | 95 | — | — |
| 2009-07-28 | $215.49 | $215.49 | 51 | — | — |
| 2009-07-27 | $212.22 | $212.22 | 80 | — | — |
| 2009-07-24 | $212.22 | $212.22 | 135 | — | — |
| 2009-07-23 | $212.22 | $212.22 | 11 | — | — |
| 2009-07-22 | $205.69 | $205.69 | 8 | — | — |
| 2009-07-21 | $212.22 | $212.22 | 51 | — | — |
| 2009-07-20 | $218.75 | $218.75 | 280 | — | — |
| 2009-07-17 | $179.57 | $179.57 | 41 | — | — |
| 2009-07-16 | $186.10 | $186.10 | 11 | — | — |
| 2009-07-15 | $192.63 | $192.63 | 99 | — | — |
| 2009-07-14 | $179.57 | $179.57 | 67 | — | — |
| 2009-07-13 | $173.04 | $173.04 | 194 | — | — |
| 2009-07-10 | $182.84 | $182.84 | 57 | — | — |
| 2009-07-09 | $186.10 | $186.10 | 106 | — | — |
| 2009-07-08 | $189.37 | $189.37 | 90 | — | — |
| 2009-07-07 | $186.10 | $186.10 | 51 | — | — |
| 2009-07-06 | $186.10 | $186.10 | 339 | — | — |
| 2009-07-02 | $215.49 | $215.49 | 30 | — | — |
| 2009-07-01 | $218.75 | $218.75 | 115 | — | — |
| 2009-06-30 | $231.81 | $231.81 | 20 | — | — |
| 2009-06-29 | $238.34 | $238.34 | 238 | — | — |
| 2009-06-26 | $202.43 | $202.43 | 36 | — | — |
| 2009-06-25 | $205.69 | $205.69 | 56 | — | — |
| 2009-06-24 | $195.90 | $195.90 | 214 | — | — |
| 2009-06-23 | $189.37 | $189.37 | 100 | — | — |
| 2009-06-22 | $215.49 | $215.49 | 25 | — | — |
| 2009-06-19 | $235.07 | $235.07 | 27 | — | — |
| 2009-06-18 | $228.54 | $228.54 | 59 | — | — |
| 2009-06-17 | $222.01 | $222.01 | 63 | — | — |
| 2009-06-16 | $244.87 | $244.87 | 39 | — | — |
| 2009-06-15 | $235.07 | $235.07 | 122 | — | — |
| 2009-06-12 | $235.07 | $235.07 | 16 | — | — |
| 2009-06-11 | $235.07 | $235.07 | 66 | — | — |
| 2009-06-10 | $215.49 | $215.49 | 162 | — | — |
| 2009-06-09 | $222.01 | $222.01 | 155 | — | — |
| 2009-06-08 | $231.81 | $231.81 | 55 | — | — |
| 2009-06-05 | $254.66 | $254.66 | 119 | — | — |
| 2009-06-04 | $228.54 | $228.54 | 216 | — | — |
| 2009-06-03 | $212.22 | $212.22 | 49 | — | — |
| 2009-06-02 | $212.22 | $212.22 | 75 | — | — |
| 2009-06-01 | $215.49 | $215.49 | 89 | — | — |
| 2009-05-29 | $218.75 | $218.75 | 65 | — | — |
| 2009-05-28 | $195.90 | $195.90 | 275 | — | — |
| 2009-05-27 | $208.96 | $208.96 | 146 | — | — |
| 2009-05-26 | $231.81 | $231.81 | 75 | — | — |
| 2009-05-22 | $235.07 | $235.07 | 67 | — | — |
| 2009-05-21 | $244.87 | $244.87 | 13 | — | — |
| 2009-05-20 | $257.93 | $257.93 | 23 | — | — |
| 2009-05-19 | $244.87 | $244.87 | 40 | — | — |
| 2009-05-18 | $244.87 | $244.87 | 167 | — | — |
| 2009-05-15 | $264.46 | $264.46 | 11 | — | — |
| 2009-05-14 | $267.72 | $267.72 | 21 | — | — |
| 2009-05-13 | $264.46 | $264.46 | 40 | — | — |
| 2009-05-12 | $267.72 | $267.72 | 46 | — | — |
| 2009-05-11 | $270.99 | $270.99 | 196 | — | — |
| 2009-05-08 | $257.93 | $257.93 | 266 | — | — |
| 2009-05-07 | $248.13 | $248.13 | 148 | — | — |
| 2009-05-06 | $267.72 | $267.72 | 80 | — | — |
| 2009-05-05 | $261.19 | $261.19 | 695 | — | — |
| 2009-05-04 | $290.58 | $290.58 | 49 | — | — |
| 2009-05-01 | $284.05 | $284.05 | 76 | — | — |
| 2009-04-30 | $270.99 | $270.99 | 44 | — | — |
| 2009-04-29 | $280.78 | $280.78 | 90 | — | — |
| 2009-04-28 | $290.58 | $290.58 | 168 | — | — |
| 2009-04-27 | $270.99 | $270.99 | 145 | — | — |
| 2009-04-24 | $303.64 | $303.64 | 31 | — | — |
| 2009-04-23 | $284.05 | $284.05 | 123 | — | — |
| 2009-04-22 | $251.40 | $251.40 | 224 | — | — |
| 2009-04-21 | $293.84 | $293.84 | 32 | — | — |
| 2009-04-20 | $303.64 | $303.64 | 25 | — | — |
| 2009-04-17 | $297.11 | $297.11 | 81 | — | — |
| 2009-04-16 | $300.37 | $300.37 | 18 | — | — |
| 2009-04-15 | $300.37 | $300.37 | 55 | — | — |
| 2009-04-14 | $303.64 | $303.64 | 74 | — | — |
| 2009-04-13 | $300.37 | $300.37 | 239 | — | — |
| 2009-04-09 | $336.29 | $336.29 | 57 | — | — |
| 2009-04-08 | $326.49 | $326.49 | 166 | — | — |
| 2009-04-07 | $313.43 | $313.43 | 111 | — | — |
| 2009-04-06 | $319.96 | $319.96 | 149 | — | — |
| 2009-04-03 | $342.82 | $342.82 | 16 | — | — |
| 2009-04-02 | $349.35 | $349.35 | 353 | — | — |
| 2009-04-01 | $349.35 | $349.35 | 123 | — | — |
| 2009-03-31 | $342.82 | $342.82 | 162 | — | — |
| 2009-03-30 | $326.49 | $326.49 | 29 | — | — |
| 2009-03-27 | $378.73 | $378.73 | 122 | — | — |
| 2009-03-26 | $391.79 | $391.79 | 117 | — | — |
| 2009-03-25 | $421.18 | $421.18 | 119 | — | — |
| 2009-03-24 | $476.68 | $476.68 | 77 | — | — |
| 2009-03-23 | $460.35 | $460.35 | 10 | — | — |
| 2009-03-20 | $489.74 | $489.74 | 36 | — | — |
| 2009-03-19 | $473.41 | $473.41 | 80 | — | — |
| 2009-03-18 | $450.56 | $450.56 | 25 | — | — |
| 2009-03-17 | $453.82 | $453.82 | 38 | — | — |
| 2009-03-16 | $398.32 | $398.32 | 94 | — | — |
| 2009-03-13 | $440.76 | $440.76 | 23 | — | — |
| 2009-03-12 | $476.68 | $476.68 | 58 | — | — |
| 2009-03-11 | $457.09 | $457.09 | 65 | — | — |
| 2009-03-10 | $424.44 | $424.44 | 115 | — | — |
| 2009-03-09 | $434.24 | $434.24 | 131 | — | — |
| 2009-03-06 | $525.65 | $525.65 | 172 | — | — |
| 2009-03-05 | $564.83 | $564.83 | 195 | — | — |
| 2009-03-04 | $541.98 | $541.98 | 636 | — | — |
| 2009-03-03 | $450.56 | $450.56 | 138 | — | — |
| 2009-03-02 | $437.50 | $437.50 | 306 | — | — |
| 2009-02-27 | $440.76 | $440.76 | 527 | — | — |
| 2009-02-26 | $342.82 | $342.82 | 310 | — | — |
| 2009-02-25 | $316.70 | $316.70 | 159 | — | — |
| 2009-02-24 | $270.99 | $270.99 | 197 | — | — |
| 2009-02-23 | $248.13 | $248.13 | 35 | — | — |
| 2009-02-20 | $274.25 | $274.25 | 84 | — | — |
| 2009-02-19 | $287.31 | $287.31 | 72 | — | — |
| 2009-02-18 | $290.58 | $290.58 | 195 | — | — |
| 2009-02-17 | $264.46 | $264.46 | 217 | — | — |
| 2009-02-13 | $205.69 | $205.69 | 212 | — | — |
| 2009-02-12 | $228.54 | $228.54 | 66 | — | — |
| 2009-02-11 | $241.60 | $241.60 | 23 | — | — |
| 2009-02-10 | $244.87 | $244.87 | 160 | — | — |
| 2009-02-09 | $261.19 | $261.19 | 18 | — | — |
| 2009-02-06 | $280.78 | $280.78 | 74 | — | — |
| 2009-02-05 | $280.78 | $280.78 | 38 | — | — |
| 2009-02-04 | $293.84 | $293.84 | 44 | — | — |
| 2009-02-03 | $300.37 | $300.37 | 10 | — | — |
| 2009-02-02 | $303.64 | $303.64 | 172 | — | — |
| 2009-01-30 | $316.70 | $316.70 | 37 | — | — |
| 2009-01-29 | $310.17 | $310.17 | 40 | — | — |
| 2009-01-28 | $342.82 | $342.82 | 38 | — | — |
| 2009-01-27 | $333.02 | $333.02 | 59 | — | — |
| 2009-01-26 | $326.49 | $326.49 | 77 | — | — |
| 2009-01-23 | $319.96 | $319.96 | 134 | — | — |
| 2009-01-22 | $323.23 | $323.23 | 11 | — | — |
| 2009-01-21 | $329.76 | $329.76 | 24 | — | — |
| 2009-01-20 | $310.17 | $310.17 | 71 | — | — |
| 2009-01-16 | $313.43 | $313.43 | 29 | — | — |
| 2009-01-15 | $313.43 | $313.43 | 135 | — | — |
| 2009-01-14 | $293.84 | $293.84 | 57 | — | — |
| 2009-01-13 | $293.84 | $293.84 | 75 | — | — |
| 2009-01-12 | $326.49 | $326.49 | 160 | — | — |
| 2009-01-09 | $359.14 | $359.14 | 30 | — | — |
| 2009-01-08 | $349.35 | $349.35 | 40 | — | — |
| 2009-01-07 | $349.35 | $349.35 | 89 | — | — |
| 2009-01-06 | $346.08 | $346.08 | 178 | — | — |
| 2009-01-05 | $385.26 | $385.26 | 30 | — | — |
| 2009-01-02 | $391.79 | $391.79 | 28 | — | — |