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
- 1996-08-27 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 | $380.40 | $380.40 | 6,749 | — | — |
| 2009-12-30 | $372.00 | $372.00 | 6,583 | — | — |
| 2009-12-29 | $370.80 | $370.80 | 5,143 | — | — |
| 2009-12-28 | $381.60 | $381.60 | 4,073 | — | — |
| 2009-12-24 | $388.80 | $388.80 | 2,868 | — | — |
| 2009-12-23 | $391.20 | $391.20 | 6,911 | — | — |
| 2009-12-22 | $374.40 | $374.40 | 5,993 | — | — |
| 2009-12-21 | $375.60 | $375.60 | 6,440 | — | — |
| 2009-12-18 | $382.80 | $382.80 | 20,390 | — | — |
| 2009-12-17 | $369.60 | $369.60 | 6,064 | — | — |
| 2009-12-16 | $368.40 | $368.40 | 7,792 | — | — |
| 2009-12-15 | $381.60 | $381.60 | 7,037 | — | — |
| 2009-12-14 | $390.00 | $390.00 | 4,003 | — | — |
| 2009-12-11 | $381.60 | $381.60 | 6,283 | — | — |
| 2009-12-10 | $380.40 | $380.40 | 13,628 | — | — |
| 2009-12-09 | $352.80 | $352.80 | 11,748 | — | — |
| 2009-12-08 | $370.80 | $370.80 | 12,593 | — | — |
| 2009-12-07 | $394.80 | $394.80 | 5,250 | — | — |
| 2009-12-04 | $400.80 | $400.80 | 4,783 | — | — |
| 2009-12-03 | $393.60 | $393.60 | 5,729 | — | — |
| 2009-12-02 | $397.20 | $397.20 | 6,181 | — | — |
| 2009-12-01 | $403.20 | $403.20 | 9,728 | — | — |
| 2009-11-30 | $391.20 | $391.20 | 9,888 | — | — |
| 2009-11-27 | $406.80 | $406.80 | 4,187 | — | — |
| 2009-11-25 | $429.60 | $429.60 | 4,801 | — | — |
| 2009-11-24 | $444.00 | $444.00 | 10,588 | — | — |
| 2009-11-23 | $411.60 | $411.60 | 8,145 | — | — |
| 2009-11-20 | $398.40 | $398.40 | 9,891 | — | — |
| 2009-11-19 | $392.40 | $392.40 | 61,304 | — | — |
| 2009-11-18 | $493.20 | $493.20 | 2,825 | — | — |
| 2009-11-17 | $482.40 | $482.40 | 4,248 | — | — |
| 2009-11-16 | $474.00 | $474.00 | 3,324 | — | — |
| 2009-11-13 | $459.60 | $459.60 | 3,538 | — | — |
| 2009-11-12 | $454.80 | $454.80 | 3,468 | — | — |
| 2009-11-11 | $480.00 | $480.00 | 4,880 | — | — |
| 2009-11-10 | $469.20 | $469.20 | 3,537 | — | — |
| 2009-11-09 | $466.80 | $466.80 | 5,084 | — | — |
| 2009-11-06 | $457.20 | $457.20 | 2,326 | — | — |
| 2009-11-05 | $457.20 | $457.20 | 3,751 | — | — |
| 2009-11-04 | $439.20 | $439.20 | 3,130 | — | — |
| 2009-11-03 | $445.20 | $445.20 | 4,378 | — | — |
| 2009-11-02 | $448.80 | $448.80 | 8,413 | — | — |
| 2009-10-30 | $445.20 | $445.20 | 10,540 | — | — |
| 2009-10-29 | $480.00 | $480.00 | 7,448 | — | — |
| 2009-10-28 | $452.40 | $452.40 | 12,811 | — | — |
| 2009-10-27 | $501.60 | $501.60 | 20,002 | — | — |
| 2009-10-26 | $477.60 | $477.60 | 28,981 | — | — |
| 2009-10-23 | $526.80 | $526.80 | 15,089 | — | — |
| 2009-10-22 | $608.40 | $608.40 | 17,284 | — | — |
| 2009-10-21 | $633.60 | $633.60 | 4,485 | — | — |
| 2009-10-20 | $633.60 | $633.60 | 6,190 | — | — |
| 2009-10-19 | $652.80 | $652.80 | 4,099 | — | — |
| 2009-10-16 | $633.60 | $633.60 | 5,601 | — | — |
| 2009-10-15 | $657.60 | $657.60 | 4,520 | — | — |
| 2009-10-14 | $668.40 | $668.40 | 3,737 | — | — |
| 2009-10-13 | $662.40 | $662.40 | 4,583 | — | — |
| 2009-10-12 | $662.40 | $662.40 | 6,268 | — | — |
| 2009-10-09 | $666.00 | $666.00 | 4,784 | — | — |
| 2009-10-08 | $660.00 | $660.00 | 9,523 | — | — |
| 2009-10-07 | $627.60 | $627.60 | 3,823 | — | — |
| 2009-10-06 | $636.00 | $636.00 | 6,136 | — | — |
| 2009-10-05 | $628.80 | $628.80 | 4,706 | — | — |
| 2009-10-02 | $607.20 | $607.20 | 11,680 | — | — |
| 2009-10-01 | $596.40 | $596.40 | 17,290 | — | — |
| 2009-09-30 | $660.00 | $660.00 | 27,653 | — | — |
| 2009-09-29 | $613.20 | $613.20 | 3,627 | — | — |
| 2009-09-28 | $610.80 | $610.80 | 5,273 | — | — |
| 2009-09-25 | $604.80 | $604.80 | 5,449 | — | — |
| 2009-09-24 | $602.40 | $602.40 | 4,941 | — | — |
| 2009-09-23 | $609.60 | $609.60 | 8,406 | — | — |
| 2009-09-22 | $608.40 | $608.40 | 10,780 | — | — |
| 2009-09-21 | $615.60 | $615.60 | 19,808 | — | — |
| 2009-09-18 | $547.20 | $547.20 | 14,636 | — | — |
| 2009-09-17 | $472.80 | $472.80 | 6,556 | — | — |
| 2009-09-16 | $468.00 | $468.00 | 16,366 | — | — |
| 2009-09-15 | $504.00 | $504.00 | 23,301 | — | — |
| 2009-09-14 | $439.20 | $439.20 | 2,172 | — | — |
| 2009-09-11 | $433.20 | $433.20 | 2,887 | — | — |
| 2009-09-10 | $439.20 | $439.20 | 3,279 | — | — |
| 2009-09-09 | $433.20 | $433.20 | 2,972 | — | — |
| 2009-09-08 | $433.20 | $433.20 | 3,868 | — | — |
| 2009-09-04 | $421.20 | $421.20 | 4,968 | — | — |
| 2009-09-03 | $408.00 | $408.00 | 2,596 | — | — |
| 2009-09-02 | $396.00 | $396.00 | 2,432 | — | — |
| 2009-09-01 | $393.60 | $393.60 | 6,491 | — | — |
| 2009-08-31 | $403.20 | $403.20 | 4,097 | — | — |
| 2009-08-28 | $402.00 | $402.00 | 7,063 | — | — |
| 2009-08-27 | $406.80 | $406.80 | 6,136 | — | — |
| 2009-08-26 | $417.60 | $417.60 | 2,898 | — | — |
| 2009-08-25 | $423.60 | $423.60 | 2,294 | — | — |
| 2009-08-24 | $424.80 | $424.80 | 3,573 | — | — |
| 2009-08-21 | $429.60 | $429.60 | 4,174 | — | — |
| 2009-08-20 | $418.80 | $418.80 | 1,726 | — | — |
| 2009-08-19 | $416.40 | $416.40 | 2,233 | — | — |
| 2009-08-18 | $408.00 | $408.00 | 2,252 | — | — |
| 2009-08-17 | $394.80 | $394.80 | 3,187 | — | — |
| 2009-08-14 | $408.00 | $408.00 | 3,374 | — | — |
| 2009-08-13 | $420.00 | $420.00 | 2,420 | — | — |
| 2009-08-12 | $422.40 | $422.40 | 4,407 | — | — |
| 2009-08-11 | $404.40 | $404.40 | 3,988 | — | — |
| 2009-08-10 | $421.20 | $421.20 | 3,334 | — | — |
| 2009-08-07 | $416.40 | $416.40 | 6,917 | — | — |
| 2009-08-06 | $432.00 | $432.00 | 9,923 | — | — |
| 2009-08-05 | $402.00 | $402.00 | 4,942 | — | — |
| 2009-08-04 | $416.40 | $416.40 | 7,301 | — | — |
| 2009-08-03 | $427.20 | $427.20 | 5,117 | — | — |
| 2009-07-31 | $415.20 | $415.20 | 9,592 | — | — |
| 2009-07-30 | $438.00 | $438.00 | 7,131 | — | — |
| 2009-07-29 | $405.60 | $405.60 | 3,009 | — | — |
| 2009-07-28 | $424.80 | $424.80 | 5,474 | — | — |
| 2009-07-27 | $408.00 | $408.00 | 4,385 | — | — |
| 2009-07-24 | $420.00 | $420.00 | 4,389 | — | — |
| 2009-07-23 | $415.20 | $415.20 | 7,959 | — | — |
| 2009-07-22 | $385.20 | $385.20 | 4,943 | — | — |
| 2009-07-21 | $373.20 | $373.20 | 2,686 | — | — |
| 2009-07-20 | $381.60 | $381.60 | 3,738 | — | — |
| 2009-07-17 | $368.40 | $368.40 | 2,953 | — | — |
| 2009-07-16 | $361.20 | $361.20 | 1,868 | — | — |
| 2009-07-15 | $360.00 | $360.00 | 3,296 | — | — |
| 2009-07-14 | $342.00 | $342.00 | 2,282 | — | — |
| 2009-07-13 | $336.00 | $336.00 | 3,093 | — | — |
| 2009-07-10 | $342.00 | $342.00 | 1,558 | — | — |
| 2009-07-09 | $334.80 | $334.80 | 1,715 | — | — |
| 2009-07-08 | $332.40 | $332.40 | 3,980 | — | — |
| 2009-07-07 | $327.60 | $327.60 | 2,786 | — | — |
| 2009-07-06 | $328.80 | $328.80 | 3,453 | — | — |
| 2009-07-02 | $346.80 | $346.80 | 2,441 | — | — |
| 2009-07-01 | $363.60 | $363.60 | 2,938 | — | — |
| 2009-06-30 | $368.40 | $368.40 | 11,409 | — | — |
| 2009-06-29 | $354.00 | $354.00 | 4,863 | — | — |
| 2009-06-26 | $375.60 | $375.60 | 10,265 | — | — |
| 2009-06-25 | $338.40 | $338.40 | 3,304 | — | — |
| 2009-06-24 | $325.20 | $325.20 | 5,864 | — | — |
| 2009-06-23 | $302.40 | $302.40 | 2,431 | — | — |
| 2009-06-22 | $291.60 | $291.60 | 4,548 | — | — |
| 2009-06-19 | $310.80 | $310.80 | 4,691 | — | — |
| 2009-06-18 | $297.60 | $297.60 | 3,546 | — | — |
| 2009-06-17 | $285.60 | $285.60 | 10,283 | — | — |
| 2009-06-16 | $321.60 | $321.60 | 4,991 | — | — |
| 2009-06-15 | $343.20 | $343.20 | 5,888 | — | — |
| 2009-06-12 | $360.00 | $360.00 | 3,074 | — | — |
| 2009-06-11 | $356.40 | $356.40 | 7,033 | — | — |
| 2009-06-10 | $346.80 | $346.80 | 3,594 | — | — |
| 2009-06-09 | $350.40 | $350.40 | 7,538 | — | — |
| 2009-06-08 | $339.60 | $339.60 | 20,783 | — | — |
| 2009-06-05 | $336.00 | $336.00 | 18,950 | — | — |
| 2009-06-04 | $282.00 | $282.00 | 3,512 | — | — |
| 2009-06-03 | $272.40 | $272.40 | 2,725 | — | — |
| 2009-06-02 | $274.80 | $274.80 | 3,951 | — | — |
| 2009-06-01 | $280.80 | $280.80 | 5,663 | — | — |
| 2009-05-29 | $255.60 | $255.60 | 5,540 | — | — |
| 2009-05-28 | $240.00 | $240.00 | 3,223 | — | — |
| 2009-05-27 | $219.60 | $219.60 | 1,723 | — | — |
| 2009-05-26 | $216.00 | $216.00 | 1,569 | — | — |
| 2009-05-22 | $207.60 | $207.60 | 1,848 | — | — |
| 2009-05-21 | $201.60 | $201.60 | 2,944 | — | — |
| 2009-05-20 | $219.60 | $219.60 | 2,767 | — | — |
| 2009-05-19 | $207.60 | $207.60 | 1,161 | — | — |
| 2009-05-18 | $205.20 | $205.20 | 1,500 | — | — |
| 2009-05-15 | $190.80 | $190.80 | 1,592 | — | — |
| 2009-05-14 | $198.00 | $198.00 | 1,717 | — | — |
| 2009-05-13 | $190.80 | $190.80 | 2,895 | — | — |
| 2009-05-12 | $208.80 | $208.80 | 3,020 | — | — |
| 2009-05-11 | $216.00 | $216.00 | 2,519 | — | — |
| 2009-05-08 | $223.20 | $223.20 | 2,948 | — | — |
| 2009-05-07 | $218.40 | $218.40 | 4,463 | — | — |
| 2009-05-06 | $249.60 | $249.60 | 3,753 | — | — |
| 2009-05-05 | $244.80 | $244.80 | 2,823 | — | — |
| 2009-05-04 | $237.60 | $237.60 | 6,836 | — | — |
| 2009-05-01 | $213.60 | $213.60 | 1,882 | — | — |
| 2009-04-30 | $223.20 | $223.20 | 1,659 | — | — |
| 2009-04-29 | $230.40 | $230.40 | 2,493 | — | — |
| 2009-04-28 | $218.40 | $218.40 | 2,165 | — | — |
| 2009-04-27 | $217.20 | $217.20 | 2,857 | — | — |
| 2009-04-24 | $229.20 | $229.20 | 2,748 | — | — |
| 2009-04-23 | $223.20 | $223.20 | 3,541 | — | — |
| 2009-04-22 | $247.20 | $247.20 | 3,697 | — | — |
| 2009-04-21 | $242.40 | $242.40 | 2,407 | — | — |
| 2009-04-20 | $219.60 | $219.60 | 3,890 | — | — |
| 2009-04-17 | $243.60 | $243.60 | 6,898 | — | — |
| 2009-04-16 | $254.40 | $254.40 | 8,264 | — | — |
| 2009-04-15 | $223.20 | $223.20 | 2,647 | — | — |
| 2009-04-14 | $204.00 | $204.00 | 5,123 | — | — |
| 2009-04-13 | $199.20 | $199.20 | 2,964 | — | — |
| 2009-04-09 | $190.80 | $190.80 | 2,418 | — | — |
| 2009-04-08 | $178.80 | $178.80 | 1,338 | — | — |
| 2009-04-07 | $172.80 | $172.80 | 1,105 | — | — |
| 2009-04-06 | $180.00 | $180.00 | 1,148 | — | — |
| 2009-04-03 | $182.40 | $182.40 | 1,380 | — | — |
| 2009-04-02 | $178.80 | $178.80 | 3,545 | — | — |
| 2009-04-01 | $168.00 | $168.00 | 1,750 | — | — |
| 2009-03-31 | $154.80 | $154.80 | 1,280 | — | — |
| 2009-03-30 | $144.00 | $144.00 | 1,612 | — | — |
| 2009-03-27 | $172.80 | $172.80 | 1,163 | — | — |
| 2009-03-26 | $177.60 | $177.60 | 2,473 | — | — |
| 2009-03-25 | $162.00 | $162.00 | 2,202 | — | — |
| 2009-03-24 | $164.40 | $164.40 | 1,363 | — | — |
| 2009-03-23 | $169.20 | $169.20 | 3,013 | — | — |
| 2009-03-20 | $150.00 | $150.00 | 3,203 | — | — |
| 2009-03-19 | $134.40 | $134.40 | 2,279 | — | — |
| 2009-03-18 | $145.20 | $145.20 | 2,453 | — | — |
| 2009-03-17 | $129.60 | $129.60 | 1,233 | — | — |
| 2009-03-16 | $120.00 | $120.00 | 1,554 | — | — |
| 2009-03-13 | $120.00 | $120.00 | 1,702 | — | — |
| 2009-03-12 | $117.60 | $117.60 | 4,406 | — | — |
| 2009-03-11 | $92.40 | $92.40 | 4,857 | — | — |
| 2009-03-10 | $105.60 | $105.60 | 5,420 | — | — |
| 2009-03-09 | $100.80 | $100.80 | 4,755 | — | — |
| 2009-03-06 | $108.00 | $108.00 | 6,518 | — | — |
| 2009-03-05 | $127.20 | $127.20 | 2,083 | — | — |
| 2009-03-04 | $144.00 | $144.00 | 1,473 | — | — |
| 2009-03-03 | $134.40 | $134.40 | 1,428 | — | — |
| 2009-03-02 | $139.20 | $139.20 | 2,523 | — | — |
| 2009-02-27 | $146.40 | $146.40 | 1,563 | — | — |
| 2009-02-26 | $151.20 | $151.20 | 1,073 | — | — |
| 2009-02-25 | $156.00 | $156.00 | 1,272 | — | — |
| 2009-02-24 | $157.20 | $157.20 | 2,576 | — | — |
| 2009-02-23 | $146.40 | $146.40 | 2,438 | — | — |
| 2009-02-20 | $153.60 | $153.60 | 2,319 | — | — |
| 2009-02-19 | $160.80 | $160.80 | 1,224 | — | — |
| 2009-02-18 | $156.00 | $156.00 | 1,108 | — | — |
| 2009-02-17 | $160.80 | $160.80 | 1,574 | — | — |
| 2009-02-13 | $176.40 | $176.40 | 2,573 | — | — |
| 2009-02-12 | $166.80 | $166.80 | 4,178 | — | — |
| 2009-02-11 | $184.80 | $184.80 | 2,468 | — | — |
| 2009-02-10 | $189.60 | $189.60 | 1,523 | — | — |
| 2009-02-09 | $204.00 | $204.00 | 1,456 | — | — |
| 2009-02-06 | $208.80 | $208.80 | 2,098 | — | — |
| 2009-02-05 | $202.80 | $202.80 | 3,679 | — | — |
| 2009-02-04 | $194.40 | $194.40 | 1,423 | — | — |
| 2009-02-03 | $202.80 | $202.80 | 2,158 | — | — |
| 2009-02-02 | $205.20 | $205.20 | 1,527 | — | — |
| 2009-01-30 | $192.00 | $192.00 | 946 | — | — |
| 2009-01-29 | $207.60 | $207.60 | 2,988 | — | — |
| 2009-01-28 | $204.00 | $204.00 | 1,750 | — | — |
| 2009-01-27 | $192.00 | $192.00 | 526 | — | — |
| 2009-01-26 | $189.60 | $189.60 | 1,308 | — | — |
| 2009-01-23 | $183.60 | $183.60 | 1,248 | — | — |
| 2009-01-22 | $182.40 | $182.40 | 1,059 | — | — |
| 2009-01-21 | $194.40 | $194.40 | 1,759 | — | — |
| 2009-01-20 | $180.00 | $180.00 | 2,466 | — | — |
| 2009-01-16 | $199.20 | $199.20 | 2,220 | — | — |
| 2009-01-15 | $186.00 | $186.00 | 2,461 | — | — |
| 2009-01-14 | $183.60 | $183.60 | 3,231 | — | — |
| 2009-01-13 | $178.80 | $178.80 | 1,521 | — | — |
| 2009-01-12 | $180.00 | $180.00 | 2,410 | — | — |
| 2009-01-09 | $204.00 | $204.00 | 2,507 | — | — |
| 2009-01-08 | $211.20 | $211.20 | 5,997 | — | — |
| 2009-01-07 | $242.40 | $242.40 | 2,825 | — | — |
| 2009-01-06 | $262.80 | $262.80 | 1,808 | — | — |
| 2009-01-05 | $246.00 | $246.00 | 3,341 | — | — |
| 2009-01-02 | $237.60 | $237.60 | 3,806 | — | — |