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
- 1995-08-18 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 | $465.33 | $493.97 | 27 | — | — |
| 2009-12-30 | $438.89 | $465.90 | 9 | — | — |
| 2009-12-29 | $433.33 | $460.00 | 90 | — | — |
| 2009-12-28 | $434.56 | $461.30 | 9 | — | — |
| 2009-12-24 | $428.44 | $454.81 | 0 | — | — |
| 2009-12-23 | $428.44 | $454.81 | 9 | — | — |
| 2009-12-22 | $433.33 | $460.00 | 0 | — | — |
| 2009-12-21 | $433.33 | $460.00 | 18 | — | — |
| 2009-12-18 | $444.56 | $471.91 | 36 | — | — |
| 2009-12-17 | $466.33 | $495.03 | 9 | — | — |
| 2009-12-16 | $445.56 | $472.97 | 72 | — | — |
| 2009-12-15 | $466.67 | $495.38 | 567 | — | — |
| 2009-12-14 | $456.11 | $484.18 | 45 | — | — |
| 2009-12-11 | $422.22 | $448.21 | 54 | — | — |
| 2009-12-10 | $422.22 | $448.21 | 0 | — | — |
| 2009-12-09 | $422.22 | $448.21 | 0 | — | — |
| 2009-12-08 | $422.22 | $448.21 | 54 | — | — |
| 2009-12-07 | $433.33 | $460.00 | 81 | — | — |
| 2009-12-04 | $419.44 | $445.26 | 0 | — | — |
| 2009-12-03 | $419.44 | $445.26 | 0 | — | — |
| 2009-12-02 | $419.44 | $445.26 | 0 | — | — |
| 2009-12-01 | $419.44 | $445.26 | 0 | — | — |
| 2009-11-30 | $419.44 | $445.26 | 0 | — | — |
| 2009-11-27 | $419.44 | $445.26 | 0 | — | — |
| 2009-11-25 | $419.44 | $445.26 | 0 | — | — |
| 2009-11-24 | $419.44 | $445.26 | 90 | — | — |
| 2009-11-23 | $419.44 | $445.26 | 0 | — | — |
| 2009-11-20 | $419.44 | $445.26 | 9 | — | — |
| 2009-11-19 | $444.44 | $471.79 | 63 | — | — |
| 2009-11-18 | $445.67 | $473.09 | 0 | — | — |
| 2009-11-17 | $445.67 | $473.09 | 63 | — | — |
| 2009-11-16 | $450.00 | $477.69 | 36 | — | — |
| 2009-11-13 | $455.78 | $483.83 | 0 | — | — |
| 2009-11-12 | $455.78 | $483.83 | 396 | — | — |
| 2009-11-11 | $475.33 | $504.58 | 0 | — | — |
| 2009-11-10 | $475.33 | $504.58 | 0 | — | — |
| 2009-11-09 | $475.33 | $504.58 | 18 | — | — |
| 2009-11-06 | $477.33 | $506.71 | 27 | — | — |
| 2009-11-05 | $445.11 | $472.50 | 108 | — | — |
| 2009-11-04 | $482.78 | $512.49 | 0 | — | — |
| 2009-11-03 | $482.78 | $512.49 | 0 | — | — |
| 2009-11-02 | $482.78 | $512.49 | 279 | — | — |
| 2009-10-30 | $476.67 | $506.00 | 63 | — | — |
| 2009-10-29 | $477.67 | $507.06 | 0 | — | — |
| 2009-10-28 | $477.67 | $507.06 | 0 | — | — |
| 2009-10-27 | $477.67 | $507.06 | 9 | — | — |
| 2009-10-26 | $455.56 | $483.59 | 0 | — | — |
| 2009-10-23 | $455.56 | $483.59 | 9 | — | — |
| 2009-10-22 | $445.56 | $472.97 | 0 | — | — |
| 2009-10-21 | $445.56 | $472.97 | 0 | — | — |
| 2009-10-20 | $445.56 | $472.97 | 0 | — | — |
| 2009-10-19 | $445.56 | $472.97 | 0 | — | — |
| 2009-10-16 | $445.56 | $472.97 | 72 | — | — |
| 2009-10-15 | $445.56 | $472.97 | 72 | — | — |
| 2009-10-14 | $444.56 | $471.91 | 0 | — | — |
| 2009-10-13 | $444.56 | $471.91 | 63 | — | — |
| 2009-10-12 | $456.00 | $484.06 | 45 | — | — |
| 2009-10-09 | $477.78 | $507.18 | 54 | — | — |
| 2009-10-08 | $477.78 | $507.18 | 90 | — | — |
| 2009-10-07 | $466.67 | $495.38 | 0 | — | — |
| 2009-10-06 | $466.67 | $495.38 | 27 | — | — |
| 2009-10-05 | $466.78 | $495.50 | 18 | — | — |
| 2009-10-02 | $492.67 | $522.98 | 45 | — | — |
| 2009-10-01 | $466.56 | $495.27 | 0 | — | — |
| 2009-09-30 | $466.56 | $495.27 | 117 | — | — |
| 2009-09-29 | $444.44 | $471.79 | 153 | — | — |
| 2009-09-28 | $442.78 | $470.03 | 45 | — | — |
| 2009-09-25 | $440.56 | $467.67 | 0 | — | — |
| 2009-09-24 | $440.56 | $467.67 | 9 | — | — |
| 2009-09-23 | $440.56 | $467.67 | 162 | — | — |
| 2009-09-22 | $436.11 | $462.95 | 18 | — | — |
| 2009-09-21 | $436.22 | $463.07 | 9 | — | — |
| 2009-09-18 | $433.33 | $460.00 | 9 | — | — |
| 2009-09-17 | $433.33 | $460.00 | 0 | — | — |
| 2009-09-16 | $433.33 | $460.00 | 0 | — | — |
| 2009-09-15 | $433.33 | $460.00 | 0 | — | — |
| 2009-09-14 | $433.33 | $460.00 | 0 | — | — |
| 2009-09-11 | $433.33 | $460.00 | 18 | — | — |
| 2009-09-10 | $411.11 | $436.41 | 0 | — | — |
| 2009-09-09 | $411.11 | $436.41 | 0 | — | — |
| 2009-09-08 | $411.11 | $436.41 | 0 | — | — |
| 2009-09-04 | $411.11 | $436.41 | 0 | — | — |
| 2009-09-03 | $411.11 | $436.41 | 63 | — | — |
| 2009-09-02 | $415.00 | $440.54 | 0 | — | — |
| 2009-09-01 | $415.00 | $440.54 | 27 | — | — |
| 2009-08-31 | $416.67 | $442.31 | 63 | — | — |
| 2009-08-28 | $416.67 | $442.31 | 18 | — | — |
| 2009-08-27 | $433.33 | $460.00 | 99 | — | — |
| 2009-08-26 | $422.22 | $448.21 | 0 | — | — |
| 2009-08-25 | $422.22 | $448.21 | 126 | — | — |
| 2009-08-24 | $444.44 | $471.79 | 0 | — | — |
| 2009-08-21 | $444.44 | $471.79 | 0 | — | — |
| 2009-08-20 | $444.44 | $471.79 | 0 | — | — |
| 2009-08-19 | $444.44 | $471.79 | 45 | — | — |
| 2009-08-18 | $435.78 | $462.59 | 126 | — | — |
| 2009-08-17 | $415.00 | $440.54 | 18 | — | — |
| 2009-08-14 | $422.22 | $448.21 | 27 | — | — |
| 2009-08-13 | $413.89 | $439.36 | 0 | — | — |
| 2009-08-12 | $413.89 | $439.36 | 36 | — | — |
| 2009-08-11 | $402.89 | $427.68 | 0 | — | — |
| 2009-08-10 | $402.89 | $427.68 | 81 | — | — |
| 2009-08-07 | $416.67 | $442.31 | 45 | — | — |
| 2009-08-06 | $390.11 | $414.12 | 0 | — | — |
| 2009-08-05 | $390.11 | $414.12 | 27 | — | — |
| 2009-08-04 | $392.78 | $416.95 | 54 | — | — |
| 2009-08-03 | $386.22 | $409.99 | 27 | — | — |
| 2009-07-31 | $405.56 | $430.51 | 72 | — | — |
| 2009-07-30 | $411.11 | $436.41 | 0 | — | — |
| 2009-07-29 | $411.11 | $436.41 | 0 | — | — |
| 2009-07-28 | $411.11 | $436.41 | 0 | — | — |
| 2009-07-27 | $411.11 | $436.41 | 0 | — | — |
| 2009-07-24 | $411.11 | $436.41 | 0 | — | — |
| 2009-07-23 | $411.11 | $436.41 | 9 | — | — |
| 2009-07-22 | $400.00 | $424.62 | 45 | — | — |
| 2009-07-21 | $400.00 | $424.62 | 18 | — | — |
| 2009-07-20 | $401.33 | $426.03 | 153 | — | — |
| 2009-07-17 | $386.56 | $410.34 | 9 | — | — |
| 2009-07-16 | $406.33 | $431.34 | 0 | — | — |
| 2009-07-15 | $406.33 | $431.34 | 0 | — | — |
| 2009-07-14 | $406.33 | $431.34 | 0 | — | — |
| 2009-07-13 | $406.33 | $431.34 | 9 | — | — |
| 2009-07-10 | $386.22 | $409.99 | 27 | — | — |
| 2009-07-09 | $397.22 | $421.67 | 279 | — | — |
| 2009-07-08 | $421.67 | $447.62 | 117 | — | — |
| 2009-07-07 | $400.00 | $424.62 | 360 | — | — |
| 2009-07-06 | $408.56 | $433.70 | 54 | — | — |
| 2009-07-02 | $426.78 | $453.04 | 36 | — | — |
| 2009-07-01 | $463.44 | $491.96 | 144 | — | — |
| 2009-06-30 | $466.78 | $495.50 | 333 | — | — |
| 2009-06-29 | $458.33 | $486.54 | 270 | — | — |
| 2009-06-26 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-25 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-24 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-23 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-22 | $400.00 | $424.62 | 243 | — | — |
| 2009-06-19 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-18 | $400.00 | $424.62 | 18 | — | — |
| 2009-06-17 | $377.78 | $401.03 | 504 | — | — |
| 2009-06-16 | $412.22 | $437.59 | 9 | — | — |
| 2009-06-15 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-12 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-11 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-10 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-09 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-08 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-05 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-04 | $400.00 | $424.62 | 0 | — | — |
| 2009-06-03 | $400.00 | $424.62 | 18 | — | — |
| 2009-06-02 | $400.56 | $425.21 | 0 | — | — |
| 2009-06-01 | $400.56 | $425.21 | 27 | — | — |
| 2009-05-29 | $388.89 | $412.82 | 0 | — | — |
| 2009-05-28 | $388.89 | $412.82 | 0 | — | — |
| 2009-05-27 | $388.89 | $412.82 | 0 | — | — |
| 2009-05-26 | $388.89 | $412.82 | 9 | — | — |
| 2009-05-22 | $333.33 | $353.85 | 0 | — | — |
| 2009-05-21 | $333.33 | $353.85 | 18 | — | — |
| 2009-05-20 | $322.33 | $342.17 | 27 | — | — |
| 2009-05-19 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-18 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-15 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-14 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-13 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-12 | $322.22 | $342.05 | 0 | — | — |
| 2009-05-11 | $322.22 | $342.05 | 9 | — | — |
| 2009-05-08 | $316.56 | $336.04 | 36 | — | — |
| 2009-05-07 | $321.11 | $340.87 | 171 | — | — |
| 2009-05-06 | $294.44 | $312.56 | 63 | — | — |
| 2009-05-05 | $288.89 | $306.67 | 117 | — | — |
| 2009-05-04 | $267.78 | $284.26 | 0 | — | — |
| 2009-05-01 | $267.78 | $284.26 | 0 | — | — |
| 2009-04-30 | $267.78 | $284.26 | 0 | — | — |
| 2009-04-29 | $267.78 | $284.26 | 0 | — | — |
| 2009-04-28 | $267.78 | $284.26 | 135 | — | — |
| 2009-04-27 | $277.78 | $294.87 | 18 | — | — |
| 2009-04-24 | $284.00 | $301.48 | 36 | — | — |
| 2009-04-23 | $266.89 | $283.31 | 36 | — | — |
| 2009-04-22 | $277.67 | $294.75 | 99 | — | — |
| 2009-04-21 | $267.56 | $284.02 | 459 | — | — |
| 2009-04-20 | $267.78 | $284.26 | 90 | — | — |
| 2009-04-17 | $267.33 | $283.78 | 0 | — | — |
| 2009-04-16 | $267.33 | $283.78 | 0 | — | — |
| 2009-04-15 | $267.33 | $283.78 | 162 | — | — |
| 2009-04-14 | $266.78 | $283.19 | 171 | — | — |
| 2009-04-13 | $261.22 | $277.30 | 0 | — | — |
| 2009-04-09 | $261.22 | $277.30 | 36 | — | — |
| 2009-04-08 | $275.56 | $292.51 | 0 | — | — |
| 2009-04-07 | $275.56 | $292.51 | 27 | — | — |
| 2009-04-06 | $266.67 | $283.08 | 0 | — | — |
| 2009-04-03 | $266.67 | $283.08 | 0 | — | — |
| 2009-04-02 | $266.67 | $283.08 | 234 | — | — |
| 2009-04-01 | $257.11 | $272.93 | 0 | — | — |
| 2009-03-31 | $257.11 | $272.93 | 153 | — | — |
| 2009-03-30 | $257.11 | $272.93 | 126 | — | — |
| 2009-03-27 | $257.22 | $273.05 | 0 | — | — |
| 2009-03-26 | $257.22 | $273.05 | 99 | — | — |
| 2009-03-25 | $258.33 | $274.23 | 441 | — | — |
| 2009-03-24 | $264.89 | $281.19 | 36 | — | — |
| 2009-03-23 | $258.89 | $274.82 | 27 | — | — |
| 2009-03-20 | $253.89 | $269.51 | 36 | — | — |
| 2009-03-19 | $255.56 | $271.28 | 72 | — | — |
| 2009-03-18 | $258.67 | $274.58 | 27 | — | — |
| 2009-03-17 | $239.44 | $254.18 | 81 | — | — |
| 2009-03-16 | $244.44 | $259.49 | 0 | — | — |
| 2009-03-13 | $244.44 | $259.49 | 135 | — | — |
| 2009-03-12 | $233.56 | $247.93 | 126 | — | — |
| 2009-03-11 | $235.67 | $250.17 | 0 | — | — |
| 2009-03-10 | $235.67 | $250.17 | 18 | — | — |
| 2009-03-09 | $236.89 | $251.47 | 99 | — | — |
| 2009-03-06 | $234.33 | $248.75 | 207 | — | — |
| 2009-03-05 | $234.44 | $248.87 | 72 | — | — |
| 2009-03-04 | $233.56 | $247.93 | 0 | — | — |
| 2009-03-03 | $233.56 | $247.93 | 387 | — | — |
| 2009-03-02 | $233.56 | $247.93 | 405 | — | — |
| 2009-02-27 | $235.00 | $249.46 | 234 | — | — |
| 2009-02-26 | $252.78 | $268.33 | 0 | — | — |
| 2009-02-25 | $252.78 | $268.33 | 126 | — | — |
| 2009-02-24 | $253.33 | $268.92 | 63 | — | — |
| 2009-02-23 | $253.33 | $268.92 | 162 | — | — |
| 2009-02-20 | $253.44 | $269.04 | 45 | — | — |
| 2009-02-19 | $253.56 | $269.16 | 0 | — | — |
| 2009-02-18 | $253.56 | $269.16 | 0 | — | — |
| 2009-02-17 | $253.56 | $269.16 | 18 | — | — |
| 2009-02-13 | $252.78 | $268.33 | 1,044 | — | — |
| 2009-02-12 | $264.89 | $281.19 | 0 | — | — |
| 2009-02-11 | $264.89 | $281.19 | 0 | — | — |
| 2009-02-10 | $264.89 | $281.19 | 0 | — | — |
| 2009-02-09 | $264.89 | $281.19 | 18 | — | — |
| 2009-02-06 | $261.11 | $277.18 | 0 | — | — |
| 2009-02-05 | $261.11 | $277.18 | 0 | — | — |
| 2009-02-04 | $261.11 | $277.18 | 0 | — | — |
| 2009-02-03 | $261.11 | $277.18 | 0 | — | — |
| 2009-02-02 | $261.11 | $277.18 | 0 | — | — |
| 2009-01-30 | $261.11 | $277.18 | 54 | — | — |
| 2009-01-29 | $253.33 | $268.92 | 0 | — | — |
| 2009-01-28 | $253.33 | $268.92 | 0 | — | — |
| 2009-01-27 | $253.33 | $268.92 | 0 | — | — |
| 2009-01-26 | $253.33 | $268.92 | 117 | — | — |
| 2009-01-23 | $258.33 | $274.23 | 153 | — | — |
| 2009-01-22 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-21 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-20 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-16 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-15 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-14 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-13 | $283.33 | $300.77 | 0 | — | — |
| 2009-01-12 | $283.33 | $300.77 | 36 | — | — |
| 2009-01-09 | $277.89 | $294.99 | 0 | — | — |
| 2009-01-08 | $277.89 | $294.99 | 0 | — | — |
| 2009-01-07 | $277.89 | $294.99 | 0 | — | — |
| 2009-01-06 | $277.89 | $294.99 | 0 | — | — |
| 2009-01-05 | $277.89 | $294.99 | 108 | — | — |
| 2009-01-02 | $288.89 | $306.67 | 63 | — | — |