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
- 2004-09-21 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 | $140.40 | $140.40 | 693 | — | — |
| 2009-12-30 | $144.00 | $144.00 | 463 | — | — |
| 2009-12-29 | $136.80 | $136.80 | 1,164 | — | — |
| 2009-12-28 | $133.20 | $133.20 | 654 | — | — |
| 2009-12-24 | $142.20 | $142.20 | 193 | — | — |
| 2009-12-23 | $138.60 | $138.60 | 444 | — | — |
| 2009-12-22 | $142.20 | $142.20 | 622 | — | — |
| 2009-12-21 | $140.40 | $140.40 | 562 | — | — |
| 2009-12-18 | $144.00 | $144.00 | 1,083 | — | — |
| 2009-12-17 | $145.80 | $145.80 | 410 | — | — |
| 2009-12-16 | $153.00 | $153.00 | 1,114 | — | — |
| 2009-12-15 | $144.00 | $144.00 | 5,723 | — | — |
| 2009-12-14 | $162.00 | $162.00 | 1,590 | — | — |
| 2009-12-11 | $172.80 | $172.80 | 800 | — | — |
| 2009-12-10 | $180.00 | $180.00 | 573 | — | — |
| 2009-12-09 | $183.60 | $183.60 | 332 | — | — |
| 2009-12-08 | $180.00 | $180.00 | 763 | — | — |
| 2009-12-07 | $187.20 | $187.20 | 360 | — | — |
| 2009-12-04 | $183.60 | $183.60 | 258 | — | — |
| 2009-12-03 | $189.00 | $189.00 | 416 | — | — |
| 2009-12-02 | $194.40 | $194.40 | 929 | — | — |
| 2009-12-01 | $185.40 | $185.40 | 1,036 | — | — |
| 2009-11-30 | $190.80 | $190.80 | 526 | — | — |
| 2009-11-27 | $196.20 | $196.20 | 78 | — | — |
| 2009-11-25 | $203.40 | $203.40 | 414 | — | — |
| 2009-11-24 | $201.60 | $201.60 | 427 | — | — |
| 2009-11-23 | $205.20 | $205.20 | 671 | — | — |
| 2009-11-20 | $210.60 | $210.60 | 794 | — | — |
| 2009-11-19 | $212.40 | $212.40 | 2,214 | — | — |
| 2009-11-18 | $194.40 | $194.40 | 1,354 | — | — |
| 2009-11-17 | $199.80 | $199.80 | 752 | — | — |
| 2009-11-16 | $205.20 | $205.20 | 888 | — | — |
| 2009-11-13 | $212.40 | $212.40 | 647 | — | — |
| 2009-11-12 | $212.40 | $212.40 | 657 | — | — |
| 2009-11-11 | $221.40 | $221.40 | 494 | — | — |
| 2009-11-10 | $228.60 | $228.60 | 383 | — | — |
| 2009-11-09 | $230.40 | $230.40 | 418 | — | — |
| 2009-11-06 | $225.00 | $225.00 | 601 | — | — |
| 2009-11-05 | $208.80 | $208.80 | 783 | — | — |
| 2009-11-04 | $214.20 | $214.20 | 755 | — | — |
| 2009-11-03 | $219.60 | $219.60 | 722 | — | — |
| 2009-11-02 | $230.40 | $230.40 | 479 | — | — |
| 2009-10-30 | $234.00 | $234.00 | 744 | — | — |
| 2009-10-29 | $244.80 | $244.80 | 684 | — | — |
| 2009-10-28 | $234.00 | $234.00 | 682 | — | — |
| 2009-10-27 | $252.00 | $252.00 | 284 | — | — |
| 2009-10-26 | $259.20 | $259.20 | 841 | — | — |
| 2009-10-23 | $268.20 | $268.20 | 1,017 | — | — |
| 2009-10-22 | $259.20 | $259.20 | 641 | — | — |
| 2009-10-21 | $268.20 | $268.20 | 1,067 | — | — |
| 2009-10-20 | $255.60 | $255.60 | 608 | — | — |
| 2009-10-19 | $277.20 | $277.20 | 1,076 | — | — |
| 2009-10-16 | $273.60 | $273.60 | 1,208 | — | — |
| 2009-10-15 | $306.00 | $306.00 | 3,657 | — | — |
| 2009-10-14 | $268.20 | $268.20 | 2,012 | — | — |
| 2009-10-13 | $241.20 | $241.20 | 1,901 | — | — |
| 2009-10-12 | $237.60 | $237.60 | 726 | — | — |
| 2009-10-09 | $243.00 | $243.00 | 944 | — | — |
| 2009-10-08 | $243.00 | $243.00 | 1,209 | — | — |
| 2009-10-07 | $248.40 | $248.40 | 595 | — | — |
| 2009-10-06 | $248.40 | $248.40 | 712 | — | — |
| 2009-10-05 | $246.60 | $246.60 | 1,732 | — | — |
| 2009-10-02 | $252.00 | $252.00 | 792 | — | — |
| 2009-10-01 | $255.60 | $255.60 | 1,235 | — | — |
| 2009-09-30 | $255.60 | $255.60 | 1,180 | — | — |
| 2009-09-29 | $261.00 | $261.00 | 688 | — | — |
| 2009-09-28 | $261.00 | $261.00 | 1,891 | — | — |
| 2009-09-25 | $266.40 | $266.40 | 897 | — | — |
| 2009-09-24 | $270.00 | $270.00 | 1,718 | — | — |
| 2009-09-23 | $271.80 | $271.80 | 1,021 | — | — |
| 2009-09-22 | $284.40 | $284.40 | 1,950 | — | — |
| 2009-09-21 | $280.80 | $280.80 | 1,477 | — | — |
| 2009-09-18 | $277.20 | $277.20 | 1,138 | — | — |
| 2009-09-17 | $273.60 | $273.60 | 1,725 | — | — |
| 2009-09-16 | $277.20 | $277.20 | 2,707 | — | — |
| 2009-09-15 | $295.20 | $295.20 | 3,044 | — | — |
| 2009-09-14 | $315.00 | $315.00 | 1,544 | — | — |
| 2009-09-11 | $307.80 | $307.80 | 2,922 | — | — |
| 2009-09-10 | $293.40 | $293.40 | 5,700 | — | — |
| 2009-09-09 | $252.00 | $252.00 | 2,967 | — | — |
| 2009-09-08 | $253.80 | $253.80 | 3,207 | — | — |
| 2009-09-04 | $248.40 | $248.40 | 6,421 | — | — |
| 2009-09-03 | $270.00 | $270.00 | 4,273 | — | — |
| 2009-09-02 | $306.00 | $306.00 | 3,416 | — | — |
| 2009-09-01 | $333.00 | $333.00 | 3,236 | — | — |
| 2009-08-31 | $340.20 | $340.20 | 3,751 | — | — |
| 2009-08-28 | $351.00 | $351.00 | 2,673 | — | — |
| 2009-08-27 | $363.60 | $363.60 | 2,825 | — | — |
| 2009-08-26 | $360.00 | $360.00 | 2,790 | — | — |
| 2009-08-25 | $352.80 | $352.80 | 4,261 | — | — |
| 2009-08-24 | $363.60 | $363.60 | 7,470 | — | — |
| 2009-08-21 | $412.20 | $412.20 | 7,034 | — | — |
| 2009-08-20 | $414.00 | $414.00 | 7,212 | — | — |
| 2009-08-19 | $455.40 | $455.40 | 11,805 | — | — |
| 2009-08-18 | $410.40 | $410.40 | 10,253 | — | — |
| 2009-08-17 | $333.00 | $333.00 | 5,266 | — | — |
| 2009-08-14 | $307.80 | $307.80 | 2,034 | — | — |
| 2009-08-13 | $300.60 | $300.60 | 3,410 | — | — |
| 2009-08-12 | $298.80 | $298.80 | 4,068 | — | — |
| 2009-08-11 | $297.00 | $297.00 | 7,258 | — | — |
| 2009-08-10 | $273.60 | $273.60 | 3,967 | — | — |
| 2009-08-07 | $268.20 | $268.20 | 4,863 | — | — |
| 2009-08-06 | $232.20 | $232.20 | 1,671 | — | — |
| 2009-08-05 | $228.60 | $228.60 | 2,015 | — | — |
| 2009-08-04 | $228.60 | $228.60 | 1,839 | — | — |
| 2009-08-03 | $228.60 | $228.60 | 3,005 | — | — |
| 2009-07-31 | $234.00 | $234.00 | 1,743 | — | — |
| 2009-07-30 | $228.60 | $228.60 | 2,658 | — | — |
| 2009-07-29 | $225.00 | $225.00 | 2,153 | — | — |
| 2009-07-28 | $221.40 | $221.40 | 3,270 | — | — |
| 2009-07-27 | $239.40 | $239.40 | 2,007 | — | — |
| 2009-07-24 | $235.80 | $235.80 | 1,508 | — | — |
| 2009-07-23 | $232.20 | $232.20 | 2,587 | — | — |
| 2009-07-22 | $244.80 | $244.80 | 2,992 | — | — |
| 2009-07-21 | $219.60 | $219.60 | 2,949 | — | — |
| 2009-07-20 | $225.00 | $225.00 | 1,936 | — | — |
| 2009-07-17 | $225.00 | $225.00 | 2,970 | — | — |
| 2009-07-16 | $207.00 | $207.00 | 1,997 | — | — |
| 2009-07-15 | $196.20 | $196.20 | 1,297 | — | — |
| 2009-07-14 | $199.80 | $199.80 | 2,052 | — | — |
| 2009-07-13 | $194.40 | $194.40 | 2,738 | — | — |
| 2009-07-10 | $198.00 | $198.00 | 1,466 | — | — |
| 2009-07-09 | $198.00 | $198.00 | 1,996 | — | — |
| 2009-07-08 | $187.20 | $187.20 | 5,212 | — | — |
| 2009-07-07 | $201.60 | $201.60 | 3,810 | — | — |
| 2009-07-06 | $226.80 | $226.80 | 5,874 | — | — |
| 2009-07-02 | $252.00 | $252.00 | 22,552 | — | — |
| 2009-07-01 | $183.60 | $183.60 | 3,964 | — | — |
| 2009-06-30 | $194.40 | $194.40 | 2,439 | — | — |
| 2009-06-29 | $203.40 | $203.40 | 2,338 | — | — |
| 2009-06-26 | $207.00 | $207.00 | 1,836 | — | — |
| 2009-06-25 | $210.60 | $210.60 | 5,629 | — | — |
| 2009-06-24 | $187.20 | $187.20 | 2,401 | — | — |
| 2009-06-23 | $194.40 | $194.40 | 2,939 | — | — |
| 2009-06-22 | $201.60 | $201.60 | 4,734 | — | — |
| 2009-06-19 | $207.00 | $207.00 | 5,956 | — | — |
| 2009-06-18 | $198.00 | $198.00 | 9,251 | — | — |
| 2009-06-17 | $194.40 | $194.40 | 7,561 | — | — |
| 2009-06-16 | $194.40 | $194.40 | 12,846 | — | — |
| 2009-06-15 | $252.00 | $252.00 | 19,515 | — | — |
| 2009-06-12 | $266.40 | $266.40 | 9,153 | — | — |
| 2009-06-11 | $234.00 | $234.00 | 9,581 | — | — |
| 2009-06-10 | $216.00 | $216.00 | 15,027 | — | — |
| 2009-06-09 | $162.00 | $162.00 | 3,922 | — | — |
| 2009-06-08 | $160.20 | $160.20 | 7,944 | — | — |
| 2009-06-05 | $147.60 | $147.60 | 8,674 | — | — |
| 2009-06-04 | $109.80 | $109.80 | 2,430 | — | — |
| 2009-06-03 | $102.60 | $102.60 | 4,298 | — | — |
| 2009-06-02 | $111.60 | $111.60 | 8,278 | — | — |
| 2009-06-01 | $124.20 | $124.20 | 10,206 | — | — |
| 2009-05-29 | $86.40 | $86.40 | 6,369 | — | — |
| 2009-05-28 | $72.00 | $72.00 | 9,441 | — | — |
| 2009-05-27 | $52.20 | $52.20 | 7,686 | — | — |
| 2009-05-26 | $57.60 | $57.60 | 18,798 | — | — |
| 2009-05-22 | $25.20 | $25.20 | 10,681 | — | — |
| 2009-05-21 | $21.60 | $21.60 | 3,402 | — | — |
| 2009-05-20 | $21.60 | $21.60 | 2,116 | — | — |
| 2009-05-19 | $18.00 | $18.00 | 2,525 | — | — |
| 2009-05-18 | $18.00 | $18.00 | 247 | — | — |
| 2009-05-15 | $18.00 | $18.00 | 3,918 | — | — |
| 2009-05-14 | $19.80 | $19.80 | 1,220 | — | — |
| 2009-05-13 | $14.40 | $14.40 | 1,022 | — | — |
| 2009-05-12 | $12.60 | $12.60 | 6,117 | — | — |
| 2009-05-11 | $18.00 | $18.00 | 387 | — | — |
| 2009-05-08 | $14.40 | $14.40 | 623 | — | — |
| 2009-05-07 | $9.00 | $9.00 | 5,407 | — | — |
| 2009-05-06 | $12.60 | $12.60 | 56 | — | — |
| 2009-05-05 | $9.00 | $9.00 | 1,404 | — | — |
| 2009-05-04 | $9.00 | $9.00 | 107 | — | — |
| 2009-05-01 | $10.80 | $10.80 | 279 | — | — |
| 2009-04-30 | $9.00 | $9.00 | 222 | — | — |
| 2009-04-29 | $7.20 | $7.20 | 0 | — | — |
| 2009-04-28 | $7.20 | $7.20 | 242 | — | — |
| 2009-04-27 | $7.20 | $7.20 | 956 | — | — |
| 2009-04-24 | $5.40 | $5.40 | 400 | — | — |
| 2009-04-23 | $7.20 | $7.20 | 1,003 | — | — |
| 2009-04-22 | $5.40 | $5.40 | 1,147 | — | — |
| 2009-04-21 | $5.40 | $5.40 | 781 | — | — |
| 2009-04-20 | $7.20 | $7.20 | 0 | — | — |
| 2009-04-17 | $7.20 | $7.20 | 5,754 | — | — |
| 2009-04-16 | $10.80 | $10.80 | 14 | — | — |
| 2009-04-15 | $9.00 | $9.00 | 499 | — | — |
| 2009-04-14 | $9.00 | $9.00 | 667 | — | — |
| 2009-04-13 | $7.20 | $7.20 | 1,488 | — | — |
| 2009-04-09 | $7.20 | $7.20 | 4,174 | — | — |
| 2009-04-08 | $12.60 | $12.60 | 0 | — | — |
| 2009-04-07 | $12.60 | $12.60 | 56 | — | — |
| 2009-04-06 | $10.80 | $10.80 | 323 | — | — |
| 2009-04-03 | $10.80 | $10.80 | 406 | — | — |
| 2009-04-02 | $10.80 | $10.80 | 306 | — | — |
| 2009-04-01 | $12.60 | $12.60 | 25 | — | — |
| 2009-03-31 | $18.00 | $18.00 | 76 | — | — |
| 2009-03-30 | $16.20 | $16.20 | 6 | — | — |
| 2009-03-27 | $14.40 | $14.40 | 94 | — | — |
| 2009-03-26 | $14.40 | $14.40 | 0 | — | — |
| 2009-03-25 | $14.40 | $14.40 | 44 | — | — |
| 2009-03-24 | $12.60 | $12.60 | 436 | — | — |
| 2009-03-23 | $18.00 | $18.00 | 158 | — | — |
| 2009-03-20 | $12.60 | $12.60 | 0 | — | — |
| 2009-03-19 | $12.60 | $12.60 | 58 | — | — |
| 2009-03-18 | $10.80 | $10.80 | 0 | — | — |
| 2009-03-17 | $10.80 | $10.80 | 93 | — | — |
| 2009-03-16 | $7.20 | $7.20 | 1 | — | — |
| 2009-03-13 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-12 | $7.20 | $7.20 | 31 | — | — |
| 2009-03-11 | $7.20 | $7.20 | 389 | — | — |
| 2009-03-10 | $7.20 | $7.20 | 617 | — | — |
| 2009-03-09 | $10.80 | $10.80 | 94 | — | — |
| 2009-03-06 | $9.00 | $9.00 | 8 | — | — |
| 2009-03-05 | $10.80 | $10.80 | 261 | — | — |
| 2009-03-04 | $23.40 | $23.40 | 25 | — | — |
| 2009-03-03 | $21.60 | $21.60 | 758 | — | — |
| 2009-03-02 | $9.00 | $9.00 | 406 | — | — |
| 2009-02-27 | $21.60 | $21.60 | 0 | — | — |
| 2009-02-26 | $21.60 | $21.60 | 0 | — | — |
| 2009-02-25 | $21.60 | $21.60 | 0 | — | — |
| 2009-02-24 | $21.60 | $21.60 | 6 | — | — |
| 2009-02-23 | $18.00 | $18.00 | 0 | — | — |
| 2009-02-20 | $18.00 | $18.00 | 367 | — | — |
| 2009-02-19 | $12.60 | $12.60 | 0 | — | — |
| 2009-02-18 | $12.60 | $12.60 | 3 | — | — |
| 2009-02-17 | $18.00 | $18.00 | 0 | — | — |
| 2009-02-13 | $18.00 | $18.00 | 244 | — | — |
| 2009-02-12 | $16.20 | $16.20 | 105 | — | — |
| 2009-02-11 | $18.00 | $18.00 | 99 | — | — |
| 2009-02-10 | $16.20 | $16.20 | 528 | — | — |
| 2009-02-09 | $16.20 | $16.20 | 59 | — | — |
| 2009-02-06 | $12.60 | $12.60 | 2 | — | — |
| 2009-02-05 | $18.00 | $18.00 | 1,037 | — | — |
| 2009-02-04 | $18.00 | $18.00 | 18 | — | — |
| 2009-02-03 | $27.00 | $27.00 | 136 | — | — |
| 2009-02-02 | $27.00 | $27.00 | 987 | — | — |
| 2009-01-30 | $30.60 | $30.60 | 28 | — | — |
| 2009-01-29 | $27.00 | $27.00 | 402 | — | — |
| 2009-01-28 | $19.80 | $19.80 | 0 | — | — |
| 2009-01-27 | $19.80 | $19.80 | 26 | — | — |
| 2009-01-26 | $21.60 | $21.60 | 117 | — | — |
| 2009-01-23 | $18.00 | $18.00 | 71 | — | — |
| 2009-01-22 | $27.00 | $27.00 | 484 | — | — |
| 2009-01-21 | $18.00 | $18.00 | 338 | — | — |
| 2009-01-20 | $27.00 | $27.00 | 112 | — | — |
| 2009-01-16 | $27.00 | $27.00 | 605 | — | — |
| 2009-01-15 | $27.00 | $27.00 | 533 | — | — |
| 2009-01-14 | $39.60 | $39.60 | 848 | — | — |
| 2009-01-13 | $30.60 | $30.60 | 63 | — | — |
| 2009-01-12 | $28.80 | $28.80 | 245 | — | — |
| 2009-01-09 | $27.00 | $27.00 | 23 | — | — |
| 2009-01-08 | $28.80 | $28.80 | 206 | — | — |
| 2009-01-07 | $21.60 | $21.60 | 431 | — | — |
| 2009-01-06 | $23.40 | $23.40 | 524 | — | — |
| 2009-01-05 | $21.60 | $21.60 | 78 | — | — |
| 2009-01-02 | $25.20 | $25.20 | 44 | — | — |