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
- 1998-05-20 to 2026-08-28
- 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 |
|---|---|---|---|
| 2009-12-31 | $482.00 | $482.00 | 175 |
| 2009-12-30 | $443.00 | $443.00 | 70 |
| 2009-12-29 | $426.00 | $426.00 | 71 |
| 2009-12-28 | $450.00 | $450.00 | 207 |
| 2009-12-24 | $450.00 | $450.00 | 528 |
| 2009-12-23 | $439.00 | $439.00 | 303 |
| 2009-12-22 | $404.00 | $404.00 | 584 |
| 2009-12-21 | $402.00 | $402.00 | 427 |
| 2009-12-18 | $433.00 | $433.00 | 769 |
| 2009-12-17 | $400.00 | $400.00 | 96 |
| 2009-12-16 | $399.00 | $399.00 | 146 |
| 2009-12-15 | $400.00 | $400.00 | 242 |
| 2009-12-14 | $387.00 | $387.00 | 232 |
| 2009-12-11 | $397.00 | $397.00 | 145 |
| 2009-12-10 | $398.00 | $398.00 | 48 |
| 2009-12-09 | $400.00 | $400.00 | 351 |
| 2009-12-08 | $402.00 | $402.00 | 695 |
| 2009-12-07 | $433.00 | $433.00 | 462 |
| 2009-12-04 | $407.00 | $407.00 | 365 |
| 2009-12-03 | $400.00 | $400.00 | 288 |
| 2009-12-02 | $410.00 | $410.00 | 1,221 |
| 2009-12-01 | $402.00 | $402.00 | 826 |
| 2009-11-30 | $415.00 | $415.00 | 437 |
| 2009-11-27 | $415.00 | $415.00 | 1,848 |
| 2009-11-25 | $420.00 | $420.00 | 718 |
| 2009-11-24 | $415.00 | $415.00 | 504 |
| 2009-11-23 | $417.00 | $417.00 | 453 |
| 2009-11-20 | $409.00 | $409.00 | 696 |
| 2009-11-19 | $405.00 | $405.00 | 353 |
| 2009-11-18 | $405.00 | $405.00 | 172 |
| 2009-11-17 | $419.00 | $419.00 | 1,779 |
| 2009-11-16 | $465.00 | $465.00 | 262 |
| 2009-11-13 | $489.00 | $489.00 | 566 |
| 2009-11-12 | $494.00 | $494.00 | 2,501 |
| 2009-11-11 | $494.00 | $494.00 | 100 |
| 2009-11-10 | $482.00 | $482.00 | 160 |
| 2009-11-09 | $490.00 | $490.00 | 88 |
| 2009-11-06 | $493.00 | $493.00 | 318 |
| 2009-11-05 | $515.00 | $515.00 | 65 |
| 2009-11-04 | $510.00 | $510.00 | 130 |
| 2009-11-03 | $524.00 | $524.00 | 96 |
| 2009-11-02 | $526.00 | $526.00 | 236 |
| 2009-10-30 | $502.00 | $502.00 | 74 |
| 2009-10-29 | $500.00 | $500.00 | 71 |
| 2009-10-28 | $501.00 | $501.00 | 113 |
| 2009-10-27 | $505.00 | $505.00 | 157 |
| 2009-10-26 | $506.00 | $506.00 | 50 |
| 2009-10-23 | $507.75 | $507.75 | 56 |
| 2009-10-22 | $510.99 | $510.99 | 11 |
| 2009-10-21 | $514.00 | $514.00 | 647 |
| 2009-10-20 | $510.00 | $510.00 | 47 |
| 2009-10-19 | $508.00 | $508.00 | 38 |
| 2009-10-16 | $510.00 | $510.00 | 64 |
| 2009-10-15 | $509.00 | $509.00 | 44 |
| 2009-10-14 | $510.00 | $510.00 | 348 |
| 2009-10-13 | $490.00 | $490.00 | 314 |
| 2009-10-12 | $510.00 | $510.00 | 58 |
| 2009-10-09 | $510.00 | $510.00 | 82 |
| 2009-10-08 | $509.00 | $509.00 | 79 |
| 2009-10-07 | $507.10 | $507.10 | 62 |
| 2009-10-06 | $513.00 | $513.00 | 339 |
| 2009-10-05 | $478.80 | $478.80 | 14 |
| 2009-10-02 | $497.00 | $497.00 | 1,193 |
| 2009-10-01 | $472.00 | $472.00 | 40 |
| 2009-09-30 | $458.00 | $458.00 | 197 |
| 2009-09-29 | $479.00 | $479.00 | 180 |
| 2009-09-28 | $478.00 | $478.00 | 644 |
| 2009-09-25 | $484.00 | $484.00 | 75 |
| 2009-09-24 | $485.00 | $485.00 | 162 |
| 2009-09-23 | $505.99 | $505.99 | 23 |
| 2009-09-22 | $507.00 | $507.00 | 41 |
| 2009-09-21 | $507.00 | $507.00 | 69 |
| 2009-09-18 | $527.00 | $527.00 | 207 |
| 2009-09-17 | $493.00 | $493.00 | 61 |
| 2009-09-16 | $508.00 | $508.00 | 30 |
| 2009-09-15 | $505.00 | $505.00 | 30 |
| 2009-09-14 | $508.00 | $508.00 | 363 |
| 2009-09-11 | $515.00 | $515.00 | 548 |
| 2009-09-10 | $516.50 | $516.50 | 875 |
| 2009-09-09 | $532.00 | $532.00 | 59 |
| 2009-09-08 | $530.00 | $530.00 | 19 |
| 2009-09-04 | $535.00 | $535.00 | 45 |
| 2009-09-03 | $530.00 | $530.00 | 32 |
| 2009-09-02 | $531.00 | $531.00 | 52 |
| 2009-09-01 | $525.00 | $525.00 | 45 |
| 2009-08-31 | $537.00 | $537.00 | 30 |
| 2009-08-28 | $540.00 | $540.00 | 38 |
| 2009-08-27 | $540.00 | $540.00 | 103 |
| 2009-08-26 | $563.70 | $563.70 | 19 |
| 2009-08-25 | $562.00 | $562.00 | 293 |
| 2009-08-24 | $540.00 | $540.00 | 318 |
| 2009-08-21 | $525.00 | $525.00 | 191 |
| 2009-08-20 | $506.00 | $506.00 | 110 |
| 2009-08-19 | $524.00 | $524.00 | 214 |
| 2009-08-18 | $525.00 | $525.00 | 198 |
| 2009-08-17 | $506.50 | $506.50 | 300 |
| 2009-08-14 | $525.00 | $525.00 | 557 |
| 2009-08-13 | $505.00 | $505.00 | 572 |
| 2009-08-12 | $505.00 | $505.00 | 347 |
| 2009-08-11 | $507.00 | $507.00 | 303 |
| 2009-08-10 | $506.00 | $506.00 | 65 |
| 2009-08-07 | $513.00 | $513.00 | 92 |
| 2009-08-06 | $506.00 | $506.00 | 287 |
| 2009-08-05 | $537.00 | $537.00 | 161 |
| 2009-08-04 | $534.00 | $534.00 | 66 |
| 2009-08-03 | $531.90 | $531.90 | 146 |
| 2009-07-31 | $519.00 | $519.00 | 316 |
| 2009-07-30 | $514.00 | $514.00 | 253 |
| 2009-07-29 | $515.00 | $515.00 | 244 |
| 2009-07-28 | $494.00 | $494.00 | 290 |
| 2009-07-27 | $490.00 | $490.00 | 70 |
| 2009-07-24 | $470.00 | $470.00 | 42 |
| 2009-07-23 | $445.00 | $445.00 | 80 |
| 2009-07-22 | $445.00 | $445.00 | 57 |
| 2009-07-21 | $452.00 | $452.00 | 42 |
| 2009-07-20 | $456.00 | $456.00 | 511 |
| 2009-07-17 | $433.00 | $433.00 | 83 |
| 2009-07-16 | $429.00 | $429.00 | 75 |
| 2009-07-15 | $431.00 | $431.00 | 189 |
| 2009-07-14 | $409.00 | $409.00 | 107 |
| 2009-07-13 | $400.00 | $400.00 | 168 |
| 2009-07-10 | $409.00 | $409.00 | 5 |
| 2009-07-09 | $409.00 | $409.00 | 72 |
| 2009-07-08 | $408.00 | $408.00 | 165 |
| 2009-07-07 | $421.00 | $421.00 | 76 |
| 2009-07-06 | $408.00 | $408.00 | 165 |
| 2009-07-02 | $405.00 | $405.00 | 108 |
| 2009-07-01 | $414.00 | $414.00 | 153 |
| 2009-06-30 | $410.00 | $410.00 | 223 |
| 2009-06-29 | $370.00 | $370.00 | 86 |
| 2009-06-26 | $396.00 | $396.00 | 319 |
| 2009-06-25 | $376.00 | $376.00 | 750 |
| 2009-06-24 | $375.00 | $375.00 | 656 |
| 2009-06-23 | $394.00 | $394.00 | 98 |
| 2009-06-22 | $397.00 | $397.00 | 409 |
| 2009-06-19 | $404.00 | $404.00 | 202 |
| 2009-06-18 | $402.00 | $402.00 | 774 |
| 2009-06-17 | $408.00 | $408.00 | 77 |
| 2009-06-16 | $406.00 | $406.00 | 219 |
| 2009-06-15 | $406.00 | $406.00 | 392 |
| 2009-06-12 | $435.00 | $435.00 | 142 |
| 2009-06-11 | $436.00 | $436.00 | 269 |
| 2009-06-10 | $410.00 | $410.00 | 110 |
| 2009-06-09 | $440.00 | $440.00 | 305 |
| 2009-06-08 | $439.00 | $439.00 | 212 |
| 2009-06-05 | $430.00 | $430.00 | 1,446 |
| 2009-06-04 | $367.00 | $367.00 | 256 |
| 2009-06-03 | $332.00 | $332.00 | 83 |
| 2009-06-02 | $330.00 | $330.00 | 390 |
| 2009-06-01 | $330.00 | $330.00 | 974 |
| 2009-05-29 | $306.00 | $306.00 | 469 |
| 2009-05-28 | $329.00 | $329.00 | 360 |
| 2009-05-27 | $330.00 | $330.00 | 321 |
| 2009-05-26 | $341.00 | $341.00 | 170 |
| 2009-05-22 | $348.00 | $348.00 | 73 |
| 2009-05-21 | $350.00 | $350.00 | 767 |
| 2009-05-20 | $341.00 | $341.00 | 181 |
| 2009-05-19 | $341.00 | $341.00 | 333 |
| 2009-05-18 | $350.00 | $350.00 | 204 |
| 2009-05-15 | $329.00 | $329.00 | 182 |
| 2009-05-14 | $330.00 | $330.00 | 402 |
| 2009-05-13 | $334.00 | $334.00 | 155 |
| 2009-05-12 | $341.00 | $341.00 | 76 |
| 2009-05-11 | $326.00 | $326.00 | 112 |
| 2009-05-08 | $340.00 | $340.00 | 366 |
| 2009-05-07 | $340.00 | $340.00 | 182 |
| 2009-05-06 | $388.00 | $388.00 | 637 |
| 2009-05-05 | $355.00 | $355.00 | 210 |
| 2009-05-04 | $355.00 | $355.00 | 136 |
| 2009-05-01 | $341.00 | $341.00 | 641 |
| 2009-04-30 | $321.00 | $321.00 | 67 |
| 2009-04-29 | $337.00 | $337.00 | 183 |
| 2009-04-28 | $323.00 | $323.00 | 57 |
| 2009-04-27 | $322.00 | $322.00 | 111 |
| 2009-04-24 | $329.00 | $329.00 | 315 |
| 2009-04-23 | $318.00 | $318.00 | 585 |
| 2009-04-22 | $310.00 | $310.00 | 143 |
| 2009-04-21 | $310.00 | $310.00 | 78 |
| 2009-04-20 | $314.00 | $314.00 | 68 |
| 2009-04-17 | $314.00 | $314.00 | 186 |
| 2009-04-16 | $294.00 | $294.00 | 346 |
| 2009-04-15 | $303.00 | $303.00 | 48 |
| 2009-04-14 | $299.00 | $299.00 | 172 |
| 2009-04-13 | $300.00 | $300.00 | 244 |
| 2009-04-09 | $318.00 | $318.00 | 74 |
| 2009-04-08 | $299.00 | $299.00 | 245 |
| 2009-04-07 | $304.00 | $304.00 | 58 |
| 2009-04-06 | $307.00 | $307.00 | 67 |
| 2009-04-03 | $315.00 | $315.00 | 31 |
| 2009-04-02 | $319.00 | $319.00 | 355 |
| 2009-04-01 | $318.00 | $318.00 | 75 |
| 2009-03-31 | $304.00 | $304.00 | 414 |
| 2009-03-30 | $302.00 | $302.00 | 89 |
| 2009-03-27 | $297.00 | $297.00 | 46 |
| 2009-03-26 | $304.00 | $304.00 | 198 |
| 2009-03-25 | $308.00 | $308.00 | 76 |
| 2009-03-24 | $308.00 | $308.00 | 344 |
| 2009-03-23 | $296.00 | $296.00 | 192 |
| 2009-03-20 | $300.00 | $300.00 | 67 |
| 2009-03-19 | $330.00 | $330.00 | 182 |
| 2009-03-18 | $307.00 | $307.00 | 273 |
| 2009-03-17 | $321.00 | $321.00 | 165 |
| 2009-03-16 | $315.00 | $315.00 | 179 |
| 2009-03-13 | $318.00 | $318.00 | 314 |
| 2009-03-12 | $319.00 | $319.00 | 1,809 |
| 2009-03-11 | $409.00 | $409.00 | 90 |
| 2009-03-10 | $406.00 | $406.00 | 107 |
| 2009-03-09 | $409.75 | $409.75 | 23 |
| 2009-03-06 | $437.00 | $437.00 | 402 |
| 2009-03-05 | $507.00 | $507.00 | 54 |
| 2009-03-04 | $526.00 | $526.00 | 105 |
| 2009-03-03 | $497.00 | $497.00 | 117 |
| 2009-03-02 | $490.00 | $490.00 | 276 |
| 2009-02-27 | $526.00 | $526.00 | 203 |
| 2009-02-26 | $506.00 | $506.00 | 293 |
| 2009-02-25 | $551.00 | $551.00 | 170 |
| 2009-02-24 | $570.00 | $570.00 | 199 |
| 2009-02-23 | $567.00 | $567.00 | 267 |
| 2009-02-20 | $592.00 | $592.00 | 281 |
| 2009-02-19 | $589.00 | $589.00 | 128 |
| 2009-02-18 | $573.00 | $573.00 | 98 |
| 2009-02-17 | $573.00 | $573.00 | 104 |
| 2009-02-13 | $574.00 | $574.00 | 481 |
| 2009-02-12 | $595.00 | $595.00 | 265 |
| 2009-02-11 | $560.00 | $560.00 | 410 |
| 2009-02-10 | $555.00 | $555.00 | 239 |
| 2009-02-09 | $545.00 | $545.00 | 229 |
| 2009-02-06 | $550.00 | $550.00 | 324 |
| 2009-02-05 | $533.00 | $533.00 | 428 |
| 2009-02-04 | $485.00 | $485.00 | 469 |
| 2009-02-03 | $456.00 | $456.00 | 360 |
| 2009-02-02 | $459.25 | $459.25 | 366 |
| 2009-01-30 | $462.00 | $462.00 | 111 |
| 2009-01-29 | $486.00 | $486.00 | 103 |
| 2009-01-28 | $490.00 | $490.00 | 228 |
| 2009-01-27 | $469.00 | $469.00 | 468 |
| 2009-01-26 | $468.00 | $468.00 | 117 |
| 2009-01-23 | $410.75 | $410.75 | 119 |
| 2009-01-22 | $416.00 | $416.00 | 43 |
| 2009-01-21 | $420.00 | $420.00 | 278 |
| 2009-01-20 | $403.00 | $403.00 | 559 |
| 2009-01-16 | $426.00 | $426.00 | 135 |
| 2009-01-15 | $446.00 | $446.00 | 155 |
| 2009-01-14 | $458.00 | $458.00 | 190 |
| 2009-01-13 | $471.00 | $471.00 | 391 |
| 2009-01-12 | $447.00 | $447.00 | 389 |
| 2009-01-09 | $419.00 | $419.00 | 85 |
| 2009-01-08 | $412.00 | $412.00 | 116 |
| 2009-01-07 | $405.00 | $405.00 | 146 |
| 2009-01-06 | $406.00 | $406.00 | 153 |
| 2009-01-05 | $400.00 | $400.00 | 71 |
| 2009-01-02 | $385.00 | $385.00 | 87 |