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
- 2006-10-23 to 2026-09-02
- 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 | $583.00 | $583.00 | 2,744 | — | — |
| 2009-12-30 | $590.00 | $590.00 | 5,660 | — | — |
| 2009-12-29 | $586.50 | $586.50 | 10,482 | — | — |
| 2009-12-28 | $597.00 | $597.00 | 11,266 | — | — |
| 2009-12-24 | $544.00 | $544.00 | 1,932 | — | — |
| 2009-12-23 | $533.50 | $533.50 | 2,238 | — | — |
| 2009-12-22 | $524.00 | $524.00 | 2,910 | — | — |
| 2009-12-21 | $544.00 | $544.00 | 3,068 | — | — |
| 2009-12-18 | $523.50 | $523.50 | 4,392 | — | — |
| 2009-12-17 | $541.00 | $541.00 | 2,700 | — | — |
| 2009-12-16 | $551.50 | $551.50 | 6,970 | — | — |
| 2009-12-15 | $543.50 | $543.50 | 12,444 | — | — |
| 2009-12-14 | $517.00 | $517.00 | 2,398 | — | — |
| 2009-12-11 | $518.00 | $518.00 | 8,996 | — | — |
| 2009-12-10 | $505.00 | $505.00 | 3,428 | — | — |
| 2009-12-09 | $523.00 | $523.00 | 4,404 | — | — |
| 2009-12-08 | $517.50 | $517.50 | 3,032 | — | — |
| 2009-12-07 | $517.50 | $517.50 | 8,148 | — | — |
| 2009-12-04 | $500.00 | $500.00 | 13,234 | — | — |
| 2009-12-03 | $505.50 | $505.50 | 14,472 | — | — |
| 2009-12-02 | $480.00 | $480.00 | 3,622 | — | — |
| 2009-12-01 | $464.50 | $464.50 | 4,692 | — | — |
| 2009-11-30 | $449.00 | $449.00 | 2,546 | — | — |
| 2009-11-27 | $440.00 | $440.00 | 814 | — | — |
| 2009-11-25 | $448.50 | $448.50 | 888 | — | — |
| 2009-11-24 | $447.50 | $447.50 | 1,450 | — | — |
| 2009-11-23 | $442.50 | $442.50 | 1,658 | — | — |
| 2009-11-20 | $440.00 | $440.00 | 1,228 | — | — |
| 2009-11-19 | $455.50 | $455.50 | 1,056 | — | — |
| 2009-11-18 | $465.50 | $465.50 | 2,088 | — | — |
| 2009-11-17 | $459.00 | $459.00 | 3,190 | — | — |
| 2009-11-16 | $432.00 | $432.00 | 3,090 | — | — |
| 2009-11-13 | $435.00 | $435.00 | 2,850 | — | — |
| 2009-11-12 | $447.50 | $447.50 | 2,876 | — | — |
| 2009-11-11 | $459.50 | $459.50 | 2,012 | — | — |
| 2009-11-10 | $459.00 | $459.00 | 3,616 | — | — |
| 2009-11-09 | $474.00 | $474.00 | 7,844 | — | — |
| 2009-11-06 | $507.00 | $507.00 | 4,446 | — | — |
| 2009-11-05 | $507.50 | $507.50 | 5,170 | — | — |
| 2009-11-04 | $468.00 | $468.00 | 1,412 | — | — |
| 2009-11-03 | $464.50 | $464.50 | 938 | — | — |
| 2009-11-02 | $442.50 | $442.50 | 1,694 | — | — |
| 2009-10-30 | $470.00 | $470.00 | 1,944 | — | — |
| 2009-10-29 | $473.50 | $473.50 | 3,276 | — | — |
| 2009-10-28 | $440.00 | $440.00 | 2,578 | — | — |
| 2009-10-27 | $479.50 | $479.50 | 2,696 | — | — |
| 2009-10-26 | $515.00 | $515.00 | 3,930 | — | — |
| 2009-10-23 | $482.50 | $482.50 | 2,096 | — | — |
| 2009-10-22 | $457.50 | $457.50 | 1,296 | — | — |
| 2009-10-21 | $460.00 | $460.00 | 3,978 | — | — |
| 2009-10-20 | $440.00 | $440.00 | 2,162 | — | — |
| 2009-10-19 | $426.00 | $426.00 | 2,688 | — | — |
| 2009-10-16 | $429.50 | $429.50 | 1,530 | — | — |
| 2009-10-15 | $440.00 | $440.00 | 3,272 | — | — |
| 2009-10-14 | $447.50 | $447.50 | 2,136 | — | — |
| 2009-10-13 | $457.50 | $457.50 | 530 | — | — |
| 2009-10-12 | $453.00 | $453.00 | 1,648 | — | — |
| 2009-10-09 | $416.00 | $416.00 | 6,426 | — | — |
| 2009-10-08 | $370.00 | $370.00 | 3,155 | — | — |
| 2009-10-07 | $370.00 | $370.00 | 1,504 | — | — |
| 2009-10-06 | $370.00 | $370.00 | 972 | — | — |
| 2009-10-05 | $378.00 | $378.00 | 543 | — | — |
| 2009-10-02 | $378.00 | $378.00 | 1,396 | — | — |
| 2009-10-01 | $376.00 | $376.00 | 1,061 | — | — |
| 2009-09-30 | $380.00 | $380.00 | 1,863 | — | — |
| 2009-09-29 | $396.00 | $396.00 | 1,498 | — | — |
| 2009-09-28 | $356.00 | $356.00 | 907 | — | — |
| 2009-09-25 | $356.00 | $356.00 | 1,120 | — | — |
| 2009-09-24 | $350.00 | $350.00 | 1,343 | — | — |
| 2009-09-23 | $348.00 | $348.00 | 1,316 | — | — |
| 2009-09-22 | $338.00 | $338.00 | 1,068 | — | — |
| 2009-09-21 | $332.00 | $332.00 | 1,477 | — | — |
| 2009-09-18 | $302.00 | $302.00 | 1,268 | — | — |
| 2009-09-17 | $302.00 | $302.00 | 1,338 | — | — |
| 2009-09-16 | $320.00 | $320.00 | 846 | — | — |
| 2009-09-15 | $334.00 | $334.00 | 1,177 | — | — |
| 2009-09-14 | $318.00 | $318.00 | 348 | — | — |
| 2009-09-11 | $316.00 | $316.00 | 2,062 | — | — |
| 2009-09-10 | $326.00 | $326.00 | 2,220 | — | — |
| 2009-09-09 | $292.00 | $292.00 | 1,491 | — | — |
| 2009-09-08 | $276.00 | $276.00 | 686 | — | — |
| 2009-09-04 | $256.00 | $256.00 | 1,019 | — | — |
| 2009-09-03 | $246.00 | $246.00 | 526 | — | — |
| 2009-09-02 | $244.00 | $244.00 | 689 | — | — |
| 2009-09-01 | $244.00 | $244.00 | 1,149 | — | — |
| 2009-08-31 | $258.00 | $258.00 | 524 | — | — |
| 2009-08-28 | $262.00 | $262.00 | 560 | — | — |
| 2009-08-27 | $268.00 | $268.00 | 458 | — | — |
| 2009-08-26 | $266.00 | $266.00 | 511 | — | — |
| 2009-08-25 | $272.00 | $272.00 | 2,280 | — | — |
| 2009-08-24 | $258.00 | $258.00 | 1,016 | — | — |
| 2009-08-21 | $254.00 | $254.00 | 947 | — | — |
| 2009-08-20 | $250.00 | $250.00 | 962 | — | — |
| 2009-08-19 | $246.00 | $246.00 | 1,080 | — | — |
| 2009-08-18 | $236.00 | $236.00 | 741 | — | — |
| 2009-08-17 | $238.00 | $238.00 | 2,112 | — | — |
| 2009-08-14 | $260.00 | $260.00 | 1,014 | — | — |
| 2009-08-13 | $276.00 | $276.00 | 2,031 | — | — |
| 2009-08-12 | $274.00 | $274.00 | 1,516 | — | — |
| 2009-08-11 | $268.00 | $268.00 | 5,134 | — | — |
| 2009-08-10 | $270.00 | $270.00 | 2,686 | — | — |
| 2009-08-07 | $270.00 | $270.00 | 2,188 | — | — |
| 2009-08-06 | $218.00 | $218.00 | 3,003 | — | — |
| 2009-08-05 | $236.00 | $236.00 | 6,484 | — | — |
| 2009-08-04 | $240.00 | $240.00 | 4,425 | — | — |
| 2009-08-03 | $186.00 | $186.00 | 2,721 | — | — |
| 2009-07-31 | $154.00 | $154.00 | 2,940 | — | — |
| 2009-07-30 | $138.00 | $138.00 | 864 | — | — |
| 2009-07-29 | $128.00 | $128.00 | 737 | — | — |
| 2009-07-28 | $128.00 | $128.00 | 811 | — | — |
| 2009-07-27 | $134.00 | $134.00 | 1,881 | — | — |
| 2009-07-24 | $134.00 | $134.00 | 901 | — | — |
| 2009-07-23 | $136.00 | $136.00 | 1,194 | — | — |
| 2009-07-22 | $140.00 | $140.00 | 2,076 | — | — |
| 2009-07-21 | $132.00 | $132.00 | 2,446 | — | — |
| 2009-07-20 | $136.00 | $136.00 | 2,508 | — | — |
| 2009-07-17 | $118.00 | $118.00 | 881 | — | — |
| 2009-07-16 | $118.00 | $118.00 | 454 | — | — |
| 2009-07-15 | $106.00 | $106.00 | 1,085 | — | — |
| 2009-07-14 | $104.00 | $104.00 | 2,890 | — | — |
| 2009-07-13 | $100.00 | $100.00 | 2,118 | — | — |
| 2009-07-10 | $100.00 | $100.00 | 1,479 | — | — |
| 2009-07-09 | $104.00 | $104.00 | 1,877 | — | — |
| 2009-07-08 | $104.00 | $104.00 | 2,416 | — | — |
| 2009-07-07 | $98.00 | $98.00 | 2,200 | — | — |
| 2009-07-06 | $106.00 | $106.00 | 1,248 | — | — |
| 2009-07-02 | $106.00 | $106.00 | 621 | — | — |
| 2009-07-01 | $106.00 | $106.00 | 2,210 | — | — |
| 2009-06-30 | $116.00 | $116.00 | 593 | — | — |
| 2009-06-29 | $116.00 | $116.00 | 573 | — | — |
| 2009-06-26 | $114.00 | $114.00 | 734 | — | — |
| 2009-06-25 | $116.00 | $116.00 | 3,465 | — | — |
| 2009-06-24 | $114.00 | $114.00 | 151 | — | — |
| 2009-06-23 | $112.00 | $112.00 | 480 | — | — |
| 2009-06-22 | $118.00 | $118.00 | 870 | — | — |
| 2009-06-19 | $116.00 | $116.00 | 628 | — | — |
| 2009-06-18 | $116.00 | $116.00 | 313 | — | — |
| 2009-06-17 | $114.00 | $114.00 | 858 | — | — |
| 2009-06-16 | $118.00 | $118.00 | 1,052 | — | — |
| 2009-06-15 | $116.00 | $116.00 | 1,372 | — | — |
| 2009-06-12 | $116.00 | $116.00 | 682 | — | — |
| 2009-06-11 | $114.00 | $114.00 | 1,466 | — | — |
| 2009-06-10 | $118.00 | $118.00 | 606 | — | — |
| 2009-06-09 | $120.00 | $120.00 | 1,208 | — | — |
| 2009-06-08 | $120.00 | $120.00 | 2,163 | — | — |
| 2009-06-05 | $124.00 | $124.00 | 1,745 | — | — |
| 2009-06-04 | $128.00 | $128.00 | 2,457 | — | — |
| 2009-06-03 | $124.00 | $124.00 | 1,644 | — | — |
| 2009-06-02 | $130.00 | $130.00 | 3,748 | — | — |
| 2009-06-01 | $122.00 | $122.00 | 4,578 | — | — |
| 2009-05-29 | $118.00 | $118.00 | 1,024 | — | — |
| 2009-05-28 | $120.00 | $120.00 | 1,459 | — | — |
| 2009-05-27 | $118.00 | $118.00 | 539 | — | — |
| 2009-05-26 | $116.00 | $116.00 | 541 | — | — |
| 2009-05-22 | $124.00 | $124.00 | 279 | — | — |
| 2009-05-21 | $124.00 | $124.00 | 427 | — | — |
| 2009-05-20 | $122.00 | $122.00 | 297 | — | — |
| 2009-05-19 | $122.00 | $122.00 | 738 | — | — |
| 2009-05-18 | $122.00 | $122.00 | 723 | — | — |
| 2009-05-15 | $122.00 | $122.00 | 166 | — | — |
| 2009-05-14 | $122.00 | $122.00 | 734 | — | — |
| 2009-05-13 | $122.00 | $122.00 | 815 | — | — |
| 2009-05-12 | $126.00 | $126.00 | 1,962 | — | — |
| 2009-05-11 | $128.00 | $128.00 | 2,801 | — | — |
| 2009-05-08 | $124.00 | $124.00 | 988 | — | — |
| 2009-05-07 | $134.00 | $134.00 | 1,438 | — | — |
| 2009-05-06 | $120.00 | $120.00 | 1,035 | — | — |
| 2009-05-05 | $118.00 | $118.00 | 1,748 | — | — |
| 2009-05-04 | $104.00 | $104.00 | 1,213 | — | — |
| 2009-05-01 | $96.00 | $96.00 | 281 | — | — |
| 2009-04-30 | $92.00 | $92.00 | 274 | — | — |
| 2009-04-29 | $96.00 | $96.00 | 312 | — | — |
| 2009-04-28 | $94.00 | $94.00 | 371 | — | — |
| 2009-04-27 | $94.00 | $94.00 | 576 | — | — |
| 2009-04-24 | $96.00 | $96.00 | 472 | — | — |
| 2009-04-23 | $92.00 | $92.00 | 243 | — | — |
| 2009-04-22 | $96.00 | $96.00 | 402 | — | — |
| 2009-04-21 | $94.00 | $94.00 | 173 | — | — |
| 2009-04-20 | $92.00 | $92.00 | 281 | — | — |
| 2009-04-17 | $92.00 | $92.00 | 658 | — | — |
| 2009-04-16 | $96.00 | $96.00 | 447 | — | — |
| 2009-04-15 | $96.00 | $96.00 | 422 | — | — |
| 2009-04-14 | $96.00 | $96.00 | 335 | — | — |
| 2009-04-13 | $94.00 | $94.00 | 322 | — | — |
| 2009-04-09 | $90.00 | $90.00 | 664 | — | — |
| 2009-04-08 | $86.00 | $86.00 | 595 | — | — |
| 2009-04-07 | $86.00 | $86.00 | 236 | — | — |
| 2009-04-06 | $86.00 | $86.00 | 924 | — | — |
| 2009-04-03 | $92.00 | $92.00 | 460 | — | — |
| 2009-04-02 | $98.00 | $98.00 | 671 | — | — |
| 2009-04-01 | $96.00 | $96.00 | 549 | — | — |
| 2009-03-31 | $96.00 | $96.00 | 763 | — | — |
| 2009-03-30 | $98.00 | $98.00 | 170 | — | — |
| 2009-03-27 | $98.00 | $98.00 | 339 | — | — |
| 2009-03-26 | $98.00 | $98.00 | 280 | — | — |
| 2009-03-25 | $104.00 | $104.00 | 210 | — | — |
| 2009-03-24 | $102.00 | $102.00 | 952 | — | — |
| 2009-03-23 | $104.00 | $104.00 | 395 | — | — |
| 2009-03-20 | $100.00 | $100.00 | 281 | — | — |
| 2009-03-19 | $106.00 | $106.00 | 949 | — | — |
| 2009-03-18 | $108.00 | $108.00 | 1,154 | — | — |
| 2009-03-17 | $88.00 | $88.00 | 1,286 | — | — |
| 2009-03-16 | $80.00 | $80.00 | 1,655 | — | — |
| 2009-03-13 | $74.00 | $74.00 | 401 | — | — |
| 2009-03-12 | $70.00 | $70.00 | 174 | — | — |
| 2009-03-11 | $72.00 | $72.00 | 135 | — | — |
| 2009-03-10 | $74.00 | $74.00 | 485 | — | — |
| 2009-03-09 | $72.00 | $72.00 | 175 | — | — |
| 2009-03-06 | $74.00 | $74.00 | 120 | — | — |
| 2009-03-05 | $72.00 | $72.00 | 120 | — | — |
| 2009-03-04 | $64.00 | $64.00 | 252 | — | — |
| 2009-03-03 | $70.00 | $70.00 | 18 | — | — |
| 2009-03-02 | $68.00 | $68.00 | 235 | — | — |
| 2009-02-27 | $70.00 | $70.00 | 142 | — | — |
| 2009-02-26 | $70.00 | $70.00 | 68 | — | — |
| 2009-02-25 | $68.00 | $68.00 | 397 | — | — |
| 2009-02-24 | $68.00 | $68.00 | 150 | — | — |
| 2009-02-23 | $68.00 | $68.00 | 360 | — | — |
| 2009-02-20 | $72.00 | $72.00 | 435 | — | — |
| 2009-02-19 | $76.00 | $76.00 | 235 | — | — |
| 2009-02-18 | $70.00 | $70.00 | 182 | — | — |
| 2009-02-17 | $72.00 | $72.00 | 664 | — | — |
| 2009-02-13 | $76.00 | $76.00 | 294 | — | — |
| 2009-02-12 | $74.00 | $74.00 | 182 | — | — |
| 2009-02-11 | $72.00 | $72.00 | 511 | — | — |
| 2009-02-10 | $70.00 | $70.00 | 201 | — | — |
| 2009-02-09 | $76.00 | $76.00 | 289 | — | — |
| 2009-02-06 | $74.00 | $74.00 | 2,038 | — | — |
| 2009-02-05 | $60.00 | $60.00 | 392 | — | — |
| 2009-02-04 | $66.00 | $66.00 | 354 | — | — |
| 2009-02-03 | $70.00 | $70.00 | 672 | — | — |
| 2009-02-02 | $64.00 | $64.00 | 250 | — | — |
| 2009-01-30 | $62.00 | $62.00 | 720 | — | — |
| 2009-01-29 | $64.00 | $64.00 | 499 | — | — |
| 2009-01-28 | $66.00 | $66.00 | 446 | — | — |
| 2009-01-27 | $68.00 | $68.00 | 430 | — | — |
| 2009-01-26 | $62.00 | $62.00 | 1,321 | — | — |
| 2009-01-23 | $68.00 | $68.00 | 437 | — | — |
| 2009-01-22 | $70.00 | $70.00 | 400 | — | — |
| 2009-01-21 | $72.00 | $72.00 | 657 | — | — |
| 2009-01-20 | $62.00 | $62.00 | 706 | — | — |
| 2009-01-16 | $70.00 | $70.00 | 159 | — | — |
| 2009-01-15 | $68.00 | $68.00 | 294 | — | — |
| 2009-01-14 | $68.00 | $68.00 | 584 | — | — |
| 2009-01-13 | $72.00 | $72.00 | 944 | — | — |
| 2009-01-12 | $74.00 | $74.00 | 866 | — | — |
| 2009-01-09 | $82.00 | $82.00 | 461 | — | — |
| 2009-01-08 | $82.00 | $82.00 | 2,872 | — | — |
| 2009-01-07 | $82.00 | $82.00 | 1,389 | — | — |
| 2009-01-06 | $94.00 | $94.00 | 1,522 | — | — |
| 2009-01-05 | $88.00 | $88.00 | 2,766 | — | — |
| 2009-01-02 | $72.00 | $72.00 | 1,511 | — | — |