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
- 2005-01-03 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 | $359.40 | $359.40 | 490 | — | — |
| 2009-12-30 | $357.00 | $357.00 | 233 | — | — |
| 2009-12-29 | $373.80 | $373.80 | 268 | — | — |
| 2009-12-28 | $357.60 | $357.60 | 683 | — | — |
| 2009-12-24 | $360.00 | $360.00 | 395 | — | — |
| 2009-12-23 | $361.20 | $361.20 | 372 | — | — |
| 2009-12-22 | $390.00 | $390.00 | 205 | — | — |
| 2009-12-21 | $400.80 | $400.80 | 210 | — | — |
| 2009-12-18 | $402.00 | $402.00 | 535 | — | — |
| 2009-12-17 | $397.20 | $397.20 | 582 | — | — |
| 2009-12-16 | $360.00 | $360.00 | 483 | — | — |
| 2009-12-15 | $366.00 | $366.00 | 192 | — | — |
| 2009-12-14 | $352.20 | $352.20 | 375 | — | — |
| 2009-12-11 | $350.40 | $350.40 | 265 | — | — |
| 2009-12-10 | $347.40 | $347.40 | 425 | — | — |
| 2009-12-09 | $345.00 | $345.00 | 247 | — | — |
| 2009-12-08 | $363.60 | $363.60 | 282 | — | — |
| 2009-12-07 | $369.00 | $369.00 | 178 | — | — |
| 2009-12-04 | $366.00 | $366.00 | 457 | — | — |
| 2009-12-03 | $354.00 | $354.00 | 373 | — | — |
| 2009-12-02 | $363.60 | $363.60 | 127 | — | — |
| 2009-12-01 | $390.00 | $390.00 | 367 | — | — |
| 2009-11-30 | $396.00 | $396.00 | 217 | — | — |
| 2009-11-27 | $406.20 | $406.20 | 253 | — | — |
| 2009-11-25 | $419.40 | $419.40 | 1,258 | — | — |
| 2009-11-24 | $436.80 | $436.80 | 2,162 | — | — |
| 2009-11-23 | $373.80 | $373.80 | 935 | — | — |
| 2009-11-20 | $342.60 | $342.60 | 645 | — | — |
| 2009-11-19 | $327.00 | $327.00 | 700 | — | — |
| 2009-11-18 | $301.80 | $301.80 | 597 | — | — |
| 2009-11-17 | $318.00 | $318.00 | 1,110 | — | — |
| 2009-11-16 | $355.20 | $355.20 | 787 | — | — |
| 2009-11-13 | $374.40 | $374.40 | 338 | — | — |
| 2009-11-12 | $375.00 | $375.00 | 1,335 | — | — |
| 2009-11-11 | $408.00 | $408.00 | 235 | — | — |
| 2009-11-10 | $407.40 | $407.40 | 298 | — | — |
| 2009-11-09 | $407.40 | $407.40 | 518 | — | — |
| 2009-11-06 | $421.20 | $421.20 | 938 | — | — |
| 2009-11-05 | $432.00 | $432.00 | 900 | — | — |
| 2009-11-04 | $447.00 | $447.00 | 838 | — | — |
| 2009-11-03 | $444.00 | $444.00 | 287 | — | — |
| 2009-11-02 | $432.00 | $432.00 | 968 | — | — |
| 2009-10-30 | $444.00 | $444.00 | 710 | — | — |
| 2009-10-29 | $444.00 | $444.00 | 557 | — | — |
| 2009-10-28 | $430.20 | $430.20 | 890 | — | — |
| 2009-10-27 | $444.00 | $444.00 | 1,435 | — | — |
| 2009-10-26 | $494.40 | $494.40 | 652 | — | — |
| 2009-10-23 | $522.00 | $522.00 | 318 | — | — |
| 2009-10-22 | $525.00 | $525.00 | 532 | — | — |
| 2009-10-21 | $498.00 | $498.00 | 792 | — | — |
| 2009-10-20 | $493.80 | $493.80 | 1,173 | — | — |
| 2009-10-19 | $542.40 | $542.40 | 1,260 | — | — |
| 2009-10-16 | $576.60 | $576.60 | 1,645 | — | — |
| 2009-10-15 | $573.00 | $573.00 | 800 | — | — |
| 2009-10-14 | $585.00 | $585.00 | 1,728 | — | — |
| 2009-10-13 | $649.80 | $649.80 | 1,195 | — | — |
| 2009-10-12 | $685.20 | $685.20 | 663 | — | — |
| 2009-10-09 | $646.20 | $646.20 | 1,733 | — | — |
| 2009-10-08 | $696.00 | $696.00 | 2,152 | — | — |
| 2009-10-07 | $723.00 | $723.00 | 3,598 | — | — |
| 2009-10-06 | $651.00 | $651.00 | 4,272 | — | — |
| 2009-10-05 | $570.00 | $570.00 | 808 | — | — |
| 2009-10-02 | $546.00 | $546.00 | 438 | — | — |
| 2009-10-01 | $516.00 | $516.00 | 368 | — | — |
| 2009-09-30 | $483.00 | $483.00 | 650 | — | — |
| 2009-09-29 | $495.00 | $495.00 | 428 | — | — |
| 2009-09-28 | $468.00 | $468.00 | 12 | — | — |
| 2009-09-25 | $468.00 | $468.00 | 737 | — | — |
| 2009-09-24 | $486.00 | $486.00 | 325 | — | — |
| 2009-09-23 | $504.00 | $504.00 | 278 | — | — |
| 2009-09-22 | $486.00 | $486.00 | 328 | — | — |
| 2009-09-21 | $468.00 | $468.00 | 421 | — | — |
| 2009-09-18 | $432.00 | $432.00 | 542 | — | — |
| 2009-09-17 | $468.00 | $468.00 | 185 | — | — |
| 2009-09-16 | $432.00 | $432.00 | 595 | — | — |
| 2009-09-15 | $450.00 | $450.00 | 595 | — | — |
| 2009-09-14 | $468.00 | $468.00 | 176 | — | — |
| 2009-09-11 | $486.00 | $486.00 | 211 | — | — |
| 2009-09-10 | $468.00 | $468.00 | 45 | — | — |
| 2009-09-09 | $486.00 | $486.00 | 291 | — | — |
| 2009-09-08 | $486.00 | $486.00 | 279 | — | — |
| 2009-09-04 | $450.00 | $450.00 | 331 | — | — |
| 2009-09-03 | $468.00 | $468.00 | 646 | — | — |
| 2009-09-02 | $468.00 | $468.00 | 670 | — | — |
| 2009-09-01 | $504.00 | $504.00 | 412 | — | — |
| 2009-08-31 | $504.00 | $504.00 | 299 | — | — |
| 2009-08-28 | $540.00 | $540.00 | 166 | — | — |
| 2009-08-27 | $576.00 | $576.00 | 182 | — | — |
| 2009-08-26 | $558.00 | $558.00 | 965 | — | — |
| 2009-08-25 | $504.00 | $504.00 | 343 | — | — |
| 2009-08-24 | $540.00 | $540.00 | 218 | — | — |
| 2009-08-21 | $522.00 | $522.00 | 145 | — | — |
| 2009-08-20 | $504.00 | $504.00 | 118 | — | — |
| 2009-08-19 | $522.00 | $522.00 | 218 | — | — |
| 2009-08-18 | $468.00 | $468.00 | 325 | — | — |
| 2009-08-17 | $504.00 | $504.00 | 608 | — | — |
| 2009-08-14 | $540.00 | $540.00 | 282 | — | — |
| 2009-08-13 | $540.00 | $540.00 | 103 | — | — |
| 2009-08-12 | $540.00 | $540.00 | 178 | — | — |
| 2009-08-11 | $540.00 | $540.00 | 355 | — | — |
| 2009-08-10 | $540.00 | $540.00 | 852 | — | — |
| 2009-08-07 | $594.00 | $594.00 | 626 | — | — |
| 2009-08-06 | $594.00 | $594.00 | 402 | — | — |
| 2009-08-05 | $612.00 | $612.00 | 849 | — | — |
| 2009-08-04 | $630.00 | $630.00 | 835 | — | — |
| 2009-08-03 | $594.00 | $594.00 | 1,189 | — | — |
| 2009-07-31 | $666.00 | $666.00 | 2,499 | — | — |
| 2009-07-30 | $594.00 | $594.00 | 956 | — | — |
| 2009-07-29 | $612.00 | $612.00 | 2,777 | — | — |
| 2009-07-28 | $594.00 | $594.00 | 4,248 | — | — |
| 2009-07-27 | $468.00 | $468.00 | 2,302 | — | — |
| 2009-07-24 | $486.00 | $486.00 | 1,206 | — | — |
| 2009-07-23 | $414.00 | $414.00 | 837 | — | — |
| 2009-07-22 | $396.00 | $396.00 | 169 | — | — |
| 2009-07-21 | $396.00 | $396.00 | 328 | — | — |
| 2009-07-20 | $414.00 | $414.00 | 1,000 | — | — |
| 2009-07-17 | $360.00 | $360.00 | 218 | — | — |
| 2009-07-16 | $360.00 | $360.00 | 145 | — | — |
| 2009-07-15 | $342.00 | $342.00 | 183 | — | — |
| 2009-07-14 | $342.00 | $342.00 | 173 | — | — |
| 2009-07-13 | $342.00 | $342.00 | 101 | — | — |
| 2009-07-10 | $342.00 | $342.00 | 86 | — | — |
| 2009-07-09 | $342.00 | $342.00 | 264 | — | — |
| 2009-07-08 | $342.00 | $342.00 | 139 | — | — |
| 2009-07-07 | $324.00 | $324.00 | 125 | — | — |
| 2009-07-06 | $342.00 | $342.00 | 229 | — | — |
| 2009-07-02 | $360.00 | $360.00 | 441 | — | — |
| 2009-07-01 | $378.00 | $378.00 | 244 | — | — |
| 2009-06-30 | $360.00 | $360.00 | 196 | — | — |
| 2009-06-29 | $396.00 | $396.00 | 359 | — | — |
| 2009-06-26 | $360.00 | $360.00 | 292 | — | — |
| 2009-06-25 | $342.00 | $342.00 | 187 | — | — |
| 2009-06-24 | $342.00 | $342.00 | 181 | — | — |
| 2009-06-23 | $324.00 | $324.00 | 70 | — | — |
| 2009-06-22 | $342.00 | $342.00 | 176 | — | — |
| 2009-06-19 | $342.00 | $342.00 | 83 | — | — |
| 2009-06-18 | $324.00 | $324.00 | 355 | — | — |
| 2009-06-17 | $342.00 | $342.00 | 405 | — | — |
| 2009-06-16 | $324.00 | $324.00 | 453 | — | — |
| 2009-06-15 | $342.00 | $342.00 | 105 | — | — |
| 2009-06-12 | $342.00 | $342.00 | 272 | — | — |
| 2009-06-11 | $360.00 | $360.00 | 232 | — | — |
| 2009-06-10 | $360.00 | $360.00 | 323 | — | — |
| 2009-06-09 | $378.00 | $378.00 | 154 | — | — |
| 2009-06-08 | $360.00 | $360.00 | 148 | — | — |
| 2009-06-05 | $360.00 | $360.00 | 112 | — | — |
| 2009-06-04 | $378.00 | $378.00 | 236 | — | — |
| 2009-06-03 | $360.00 | $360.00 | 247 | — | — |
| 2009-06-02 | $378.00 | $378.00 | 262 | — | — |
| 2009-06-01 | $360.00 | $360.00 | 221 | — | — |
| 2009-05-29 | $342.00 | $342.00 | 332 | — | — |
| 2009-05-28 | $360.00 | $360.00 | 213 | — | — |
| 2009-05-27 | $378.00 | $378.00 | 308 | — | — |
| 2009-05-26 | $396.00 | $396.00 | 121 | — | — |
| 2009-05-22 | $414.00 | $414.00 | 69 | — | — |
| 2009-05-21 | $414.00 | $414.00 | 93 | — | — |
| 2009-05-20 | $396.00 | $396.00 | 70 | — | — |
| 2009-05-19 | $396.00 | $396.00 | 314 | — | — |
| 2009-05-18 | $450.00 | $450.00 | 650 | — | — |
| 2009-05-15 | $414.00 | $414.00 | 417 | — | — |
| 2009-05-14 | $396.00 | $396.00 | 324 | — | — |
| 2009-05-13 | $378.00 | $378.00 | 225 | — | — |
| 2009-05-12 | $378.00 | $378.00 | 194 | — | — |
| 2009-05-11 | $360.00 | $360.00 | 224 | — | — |
| 2009-05-08 | $360.00 | $360.00 | 309 | — | — |
| 2009-05-07 | $360.00 | $360.00 | 448 | — | — |
| 2009-05-06 | $342.00 | $342.00 | 261 | — | — |
| 2009-05-05 | $360.00 | $360.00 | 137 | — | — |
| 2009-05-04 | $360.00 | $360.00 | 225 | — | — |
| 2009-05-01 | $360.00 | $360.00 | 98 | — | — |
| 2009-04-30 | $360.00 | $360.00 | 63 | — | — |
| 2009-04-29 | $378.00 | $378.00 | 290 | — | — |
| 2009-04-28 | $378.00 | $378.00 | 216 | — | — |
| 2009-04-27 | $396.00 | $396.00 | 155 | — | — |
| 2009-04-24 | $378.00 | $378.00 | 554 | — | — |
| 2009-04-23 | $360.00 | $360.00 | 170 | — | — |
| 2009-04-22 | $360.00 | $360.00 | 146 | — | — |
| 2009-04-21 | $360.00 | $360.00 | 209 | — | — |
| 2009-04-20 | $360.00 | $360.00 | 148 | — | — |
| 2009-04-17 | $342.00 | $342.00 | 202 | — | — |
| 2009-04-16 | $360.00 | $360.00 | 330 | — | — |
| 2009-04-15 | $342.00 | $342.00 | 109 | — | — |
| 2009-04-14 | $342.00 | $342.00 | 396 | — | — |
| 2009-04-13 | $342.00 | $342.00 | 257 | — | — |
| 2009-04-09 | $324.00 | $324.00 | 268 | — | — |
| 2009-04-08 | $342.00 | $342.00 | 182 | — | — |
| 2009-04-07 | $324.00 | $324.00 | 607 | — | — |
| 2009-04-06 | $342.00 | $342.00 | 552 | — | — |
| 2009-04-03 | $378.00 | $378.00 | 836 | — | — |
| 2009-04-02 | $414.00 | $414.00 | 555 | — | — |
| 2009-04-01 | $414.00 | $414.00 | 251 | — | — |
| 2009-03-31 | $414.00 | $414.00 | 84 | — | — |
| 2009-03-30 | $432.00 | $432.00 | 258 | — | — |
| 2009-03-27 | $432.00 | $432.00 | 220 | — | — |
| 2009-03-26 | $450.00 | $450.00 | 259 | — | — |
| 2009-03-25 | $450.00 | $450.00 | 266 | — | — |
| 2009-03-24 | $450.00 | $450.00 | 359 | — | — |
| 2009-03-23 | $450.00 | $450.00 | 179 | — | — |
| 2009-03-20 | $432.00 | $432.00 | 159 | — | — |
| 2009-03-19 | $432.00 | $432.00 | 495 | — | — |
| 2009-03-18 | $450.00 | $450.00 | 206 | — | — |
| 2009-03-17 | $468.00 | $468.00 | 283 | — | — |
| 2009-03-16 | $468.00 | $468.00 | 357 | — | — |
| 2009-03-13 | $468.00 | $468.00 | 425 | — | — |
| 2009-03-12 | $468.00 | $468.00 | 288 | — | — |
| 2009-03-11 | $468.00 | $468.00 | 377 | — | — |
| 2009-03-10 | $468.00 | $468.00 | 214 | — | — |
| 2009-03-09 | $468.00 | $468.00 | 355 | — | — |
| 2009-03-06 | $486.00 | $486.00 | 417 | — | — |
| 2009-03-05 | $486.00 | $486.00 | 497 | — | — |
| 2009-03-04 | $486.00 | $486.00 | 445 | — | — |
| 2009-03-03 | $468.00 | $468.00 | 636 | — | — |
| 2009-03-02 | $432.00 | $432.00 | 284 | — | — |
| 2009-02-27 | $450.00 | $450.00 | 96 | — | — |
| 2009-02-26 | $468.00 | $468.00 | 205 | — | — |
| 2009-02-25 | $432.00 | $432.00 | 479 | — | — |
| 2009-02-24 | $450.00 | $450.00 | 186 | — | — |
| 2009-02-23 | $432.00 | $432.00 | 440 | — | — |
| 2009-02-20 | $486.00 | $486.00 | 565 | — | — |
| 2009-02-19 | $486.00 | $486.00 | 466 | — | — |
| 2009-02-18 | $504.00 | $504.00 | 908 | — | — |
| 2009-02-17 | $432.00 | $432.00 | 274 | — | — |
| 2009-02-13 | $450.00 | $450.00 | 104 | — | — |
| 2009-02-12 | $450.00 | $450.00 | 156 | — | — |
| 2009-02-11 | $432.00 | $432.00 | 193 | — | — |
| 2009-02-10 | $450.00 | $450.00 | 332 | — | — |
| 2009-02-09 | $468.00 | $468.00 | 820 | — | — |
| 2009-02-06 | $486.00 | $486.00 | 1,972 | — | — |
| 2009-02-05 | $414.00 | $414.00 | 626 | — | — |
| 2009-02-04 | $396.00 | $396.00 | 2,482 | — | — |
| 2009-02-03 | $414.00 | $414.00 | 3,909 | — | — |
| 2009-02-02 | $270.00 | $270.00 | 384 | — | — |
| 2009-01-30 | $270.00 | $270.00 | 79 | — | — |
| 2009-01-29 | $270.00 | $270.00 | 155 | — | — |
| 2009-01-28 | $270.00 | $270.00 | 208 | — | — |
| 2009-01-27 | $270.00 | $270.00 | 106 | — | — |
| 2009-01-26 | $270.00 | $270.00 | 69 | — | — |
| 2009-01-23 | $288.00 | $288.00 | 70 | — | — |
| 2009-01-22 | $288.00 | $288.00 | 854 | — | — |
| 2009-01-21 | $252.00 | $252.00 | 112 | — | — |
| 2009-01-20 | $270.00 | $270.00 | 370 | — | — |
| 2009-01-16 | $252.00 | $252.00 | 176 | — | — |
| 2009-01-15 | $252.00 | $252.00 | 237 | — | — |
| 2009-01-14 | $252.00 | $252.00 | 209 | — | — |
| 2009-01-13 | $270.00 | $270.00 | 146 | — | — |
| 2009-01-12 | $270.00 | $270.00 | 83 | — | — |
| 2009-01-09 | $270.00 | $270.00 | 39 | — | — |
| 2009-01-08 | $270.00 | $270.00 | 81 | — | — |
| 2009-01-07 | $270.00 | $270.00 | 56 | — | — |
| 2009-01-06 | $288.00 | $288.00 | 359 | — | — |
| 2009-01-05 | $270.00 | $270.00 | 78 | — | — |
| 2009-01-02 | $288.00 | $288.00 | 176 | — | — |