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
- 2003-06-23 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 | $347.20 | $347.20 | 6 | — | — |
| 2009-12-30 | $272.00 | $272.00 | 3 | — | — |
| 2009-12-29 | $334.40 | $334.40 | 0 | — | — |
| 2009-12-28 | $334.40 | $334.40 | 18 | — | — |
| 2009-12-24 | $340.80 | $340.80 | 8 | — | — |
| 2009-12-23 | $273.60 | $273.60 | 3 | — | — |
| 2009-12-22 | $272.00 | $272.00 | 0 | — | — |
| 2009-12-21 | $272.00 | $272.00 | 10 | — | — |
| 2009-12-18 | $272.00 | $272.00 | 5 | — | — |
| 2009-12-17 | $264.00 | $264.00 | 1 | — | — |
| 2009-12-16 | $256.00 | $256.00 | 8 | — | — |
| 2009-12-15 | $256.00 | $256.00 | 3 | — | — |
| 2009-12-14 | $291.20 | $291.20 | 0 | — | — |
| 2009-12-11 | $291.20 | $291.20 | 22 | — | — |
| 2009-12-10 | $256.00 | $256.00 | 1 | — | — |
| 2009-12-09 | $280.00 | $280.00 | 2 | — | — |
| 2009-12-08 | $259.20 | $259.20 | 6 | — | — |
| 2009-12-07 | $272.00 | $272.00 | 10 | — | — |
| 2009-12-04 | $257.60 | $257.60 | 14 | — | — |
| 2009-12-03 | $219.20 | $219.20 | 36 | — | — |
| 2009-12-02 | $340.80 | $340.80 | 2 | — | — |
| 2009-12-01 | $304.00 | $304.00 | 14 | — | — |
| 2009-11-30 | $416.00 | $416.00 | 0 | — | — |
| 2009-11-27 | $416.00 | $416.00 | 0 | — | — |
| 2009-11-25 | $416.00 | $416.00 | 29 | — | — |
| 2009-11-24 | $400.00 | $400.00 | 76 | — | — |
| 2009-11-23 | $328.00 | $328.00 | 0 | — | — |
| 2009-11-20 | $328.00 | $328.00 | 6 | — | — |
| 2009-11-19 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-18 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-17 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-16 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-13 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-12 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-11 | $384.00 | $384.00 | 0 | — | — |
| 2009-11-10 | $384.00 | $384.00 | 19 | — | — |
| 2009-11-09 | $352.00 | $352.00 | 0 | — | — |
| 2009-11-06 | $352.00 | $352.00 | 0 | — | — |
| 2009-11-05 | $352.00 | $352.00 | 18 | — | — |
| 2009-11-04 | $352.00 | $352.00 | 2 | — | — |
| 2009-11-03 | $352.00 | $352.00 | 11 | — | — |
| 2009-11-02 | $424.00 | $424.00 | 43 | — | — |
| 2009-10-30 | $430.40 | $430.40 | 7 | — | — |
| 2009-10-29 | $465.60 | $465.60 | 0 | — | — |
| 2009-10-28 | $465.60 | $465.60 | 12 | — | — |
| 2009-10-27 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-26 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-23 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-22 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-21 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-20 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-19 | $504.00 | $504.00 | 0 | — | — |
| 2009-10-16 | $504.00 | $504.00 | 13 | — | — |
| 2009-10-15 | $504.00 | $504.00 | 3 | — | — |
| 2009-10-14 | $496.00 | $496.00 | 10 | — | — |
| 2009-10-13 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-12 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-09 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-08 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-07 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-06 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-05 | $494.40 | $494.40 | 0 | — | — |
| 2009-10-02 | $494.40 | $494.40 | 5 | — | — |
| 2009-10-01 | $496.00 | $496.00 | 20 | — | — |
| 2009-09-30 | $496.00 | $496.00 | 13 | — | — |
| 2009-09-29 | $510.40 | $510.40 | 1 | — | — |
| 2009-09-28 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-25 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-24 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-23 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-22 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-21 | $520.00 | $520.00 | 0 | — | — |
| 2009-09-18 | $520.00 | $520.00 | 7 | — | — |
| 2009-09-17 | $520.00 | $520.00 | 21 | — | — |
| 2009-09-16 | $480.00 | $480.00 | 0 | — | — |
| 2009-09-15 | $480.00 | $480.00 | 0 | — | — |
| 2009-09-14 | $480.00 | $480.00 | 0 | — | — |
| 2009-09-11 | $480.00 | $480.00 | 75 | — | — |
| 2009-09-10 | $496.00 | $496.00 | 0 | — | — |
| 2009-09-09 | $496.00 | $496.00 | 0 | — | — |
| 2009-09-08 | $496.00 | $496.00 | 1 | — | — |
| 2009-09-04 | $560.00 | $560.00 | 1 | — | — |
| 2009-09-03 | $560.00 | $560.00 | 0 | — | — |
| 2009-09-02 | $560.00 | $560.00 | 0 | — | — |
| 2009-09-01 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-31 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-28 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-27 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-26 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-25 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-24 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-21 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-20 | $560.00 | $560.00 | 9 | — | — |
| 2009-08-19 | $560.00 | $560.00 | 8 | — | — |
| 2009-08-18 | $560.00 | $560.00 | 0 | — | — |
| 2009-08-17 | $560.00 | $560.00 | 9 | — | — |
| 2009-08-14 | $561.60 | $561.60 | 30 | — | — |
| 2009-08-13 | $600.00 | $600.00 | 0 | — | — |
| 2009-08-12 | $600.00 | $600.00 | 10 | — | — |
| 2009-08-11 | $640.00 | $640.00 | 0 | — | — |
| 2009-08-10 | $640.00 | $640.00 | 0 | — | — |
| 2009-08-07 | $640.00 | $640.00 | 0 | — | — |
| 2009-08-06 | $640.00 | $640.00 | 5 | — | — |
| 2009-08-05 | $640.00 | $640.00 | 0 | — | — |
| 2009-08-04 | $640.00 | $640.00 | 7 | — | — |
| 2009-08-03 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-31 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-30 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-29 | $624.00 | $624.00 | 3 | — | — |
| 2009-07-28 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-27 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-24 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-23 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-22 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-21 | $624.00 | $624.00 | 0 | — | — |
| 2009-07-20 | $624.00 | $624.00 | 6 | — | — |
| 2009-07-17 | $624.00 | $624.00 | 16 | — | — |
| 2009-07-16 | $675.20 | $675.20 | 0 | — | — |
| 2009-07-15 | $675.20 | $675.20 | 28 | — | — |
| 2009-07-14 | $784.00 | $784.00 | 0 | — | — |
| 2009-07-13 | $784.00 | $784.00 | 2 | — | — |
| 2009-07-10 | $784.00 | $784.00 | 3 | — | — |
| 2009-07-09 | $788.80 | $788.80 | 23 | — | — |
| 2009-07-08 | $696.00 | $696.00 | 0 | — | — |
| 2009-07-07 | $696.00 | $696.00 | 8 | — | — |
| 2009-07-06 | $720.00 | $720.00 | 0 | — | — |
| 2009-07-02 | $720.00 | $720.00 | 0 | — | — |
| 2009-07-01 | $720.00 | $720.00 | 0 | — | — |
| 2009-06-30 | $720.00 | $720.00 | 3 | — | — |
| 2009-06-29 | $664.00 | $664.00 | 0 | — | — |
| 2009-06-26 | $664.00 | $664.00 | 12 | — | — |
| 2009-06-25 | $672.00 | $672.00 | 6 | — | — |
| 2009-06-24 | $680.00 | $680.00 | 0 | — | — |
| 2009-06-23 | $680.00 | $680.00 | 23 | — | — |
| 2009-06-22 | $720.00 | $720.00 | 0 | — | — |
| 2009-06-19 | $720.00 | $720.00 | 0 | — | — |
| 2009-06-18 | $720.00 | $720.00 | 0 | — | — |
| 2009-06-17 | $720.00 | $720.00 | 0 | — | — |
| 2009-06-16 | $720.00 | $720.00 | 24 | — | — |
| 2009-06-15 | $665.60 | $665.60 | 1 | — | — |
| 2009-06-12 | $800.00 | $800.00 | 0 | — | — |
| 2009-06-11 | $800.00 | $800.00 | 1 | — | — |
| 2009-06-10 | $958.40 | $958.40 | 3 | — | — |
| 2009-06-09 | $798.40 | $798.40 | 2 | — | — |
| 2009-06-08 | $571.43 | $571.43 | 0 | — | — |
| 2009-06-05 | $571.43 | $571.43 | 1 | — | — |
| 2009-06-04 | $647.62 | $647.62 | 0 | — | — |
| 2009-06-03 | $647.62 | $647.62 | 0 | — | — |
| 2009-06-02 | $647.62 | $647.62 | 18 | — | — |
| 2009-06-01 | $609.52 | $609.52 | 0 | — | — |
| 2009-05-29 | $609.52 | $609.52 | 1 | — | — |
| 2009-05-28 | $540.95 | $540.95 | 2 | — | — |
| 2009-05-27 | $536.38 | $536.38 | 1 | — | — |
| 2009-05-26 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-22 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-21 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-20 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-19 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-18 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-15 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-14 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-13 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-12 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-11 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-08 | $582.10 | $582.10 | 0 | — | — |
| 2009-05-07 | $582.10 | $582.10 | 3 | — | — |
| 2009-05-06 | $647.62 | $647.62 | 0 | — | — |
| 2009-05-05 | $647.62 | $647.62 | 0 | — | — |
| 2009-05-04 | $647.62 | $647.62 | 0 | — | — |
| 2009-05-01 | $647.62 | $647.62 | 0 | — | — |
| 2009-04-30 | $647.62 | $647.62 | 0 | — | — |
| 2009-04-29 | $647.62 | $647.62 | 0 | — | — |
| 2009-04-28 | $647.62 | $647.62 | 0 | — | — |
| 2009-04-27 | $647.62 | $647.62 | 2 | — | — |
| 2009-04-24 | $568.38 | $568.38 | 0 | — | — |
| 2009-04-23 | $568.38 | $568.38 | 0 | — | — |
| 2009-04-22 | $568.38 | $568.38 | 0 | — | — |
| 2009-04-21 | $568.38 | $568.38 | 0 | — | — |
| 2009-04-20 | $568.38 | $568.38 | 1 | — | — |
| 2009-04-17 | $646.10 | $646.10 | 0 | — | — |
| 2009-04-16 | $646.10 | $646.10 | 0 | — | — |
| 2009-04-15 | $646.10 | $646.10 | 0 | — | — |
| 2009-04-14 | $646.10 | $646.10 | 1 | — | — |
| 2009-04-13 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-09 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-08 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-07 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-06 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-03 | $621.71 | $621.71 | 0 | — | — |
| 2009-04-02 | $621.71 | $621.71 | 1 | — | — |
| 2009-04-01 | $644.57 | $644.57 | 0 | — | — |
| 2009-03-31 | $644.57 | $644.57 | 0 | — | — |
| 2009-03-30 | $644.57 | $644.57 | 0 | — | — |
| 2009-03-27 | $644.57 | $644.57 | 0 | — | — |
| 2009-03-26 | $644.57 | $644.57 | 3 | — | — |
| 2009-03-25 | $646.10 | $646.10 | 0 | — | — |
| 2009-03-24 | $646.10 | $646.10 | 0 | — | — |
| 2009-03-23 | $646.10 | $646.10 | 0 | — | — |
| 2009-03-20 | $646.10 | $646.10 | 0 | — | — |
| 2009-03-19 | $646.10 | $646.10 | 0 | — | — |
| 2009-03-18 | $646.10 | $646.10 | 1 | — | — |
| 2009-03-17 | $609.52 | $609.52 | 17 | — | — |
| 2009-03-16 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-13 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-12 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-11 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-10 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-09 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-06 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-05 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-04 | $636.95 | $636.95 | 0 | — | — |
| 2009-03-03 | $636.95 | $636.95 | 1 | — | — |
| 2009-03-02 | $571.43 | $571.43 | 1 | — | — |
| 2009-02-27 | $684.19 | $684.19 | 0 | — | — |
| 2009-02-26 | $684.19 | $684.19 | 0 | — | — |
| 2009-02-25 | $684.19 | $684.19 | 58 | — | — |
| 2009-02-24 | $612.57 | $612.57 | 0 | — | — |
| 2009-02-23 | $612.57 | $612.57 | 0 | — | — |
| 2009-02-20 | $612.57 | $612.57 | 1 | — | — |
| 2009-02-19 | $670.48 | $670.48 | 0 | — | — |
| 2009-02-18 | $670.48 | $670.48 | 0 | — | — |
| 2009-02-17 | $670.48 | $670.48 | 0 | — | — |
| 2009-02-13 | $670.48 | $670.48 | 0 | — | — |
| 2009-02-12 | $670.48 | $670.48 | 1 | — | — |
| 2009-02-11 | $533.33 | $533.33 | 6 | — | — |
| 2009-02-10 | $655.24 | $655.24 | 0 | — | — |
| 2009-02-09 | $655.24 | $655.24 | 7 | — | — |
| 2009-02-06 | $746.67 | $746.67 | 7 | — | — |
| 2009-02-05 | $595.81 | $595.81 | 0 | — | — |
| 2009-02-04 | $595.81 | $595.81 | 0 | — | — |
| 2009-02-03 | $595.81 | $595.81 | 0 | — | — |
| 2009-02-02 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-30 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-29 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-28 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-27 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-26 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-23 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-22 | $595.81 | $595.81 | 0 | — | — |
| 2009-01-21 | $595.81 | $595.81 | 4 | — | — |
| 2009-01-20 | $687.24 | $687.24 | 8 | — | — |
| 2009-01-16 | $710.10 | $710.10 | 0 | — | — |
| 2009-01-15 | $710.10 | $710.10 | 1 | — | — |
| 2009-01-14 | $685.71 | $685.71 | 0 | — | — |
| 2009-01-13 | $685.71 | $685.71 | 3 | — | — |
| 2009-01-12 | $685.71 | $685.71 | 0 | — | — |
| 2009-01-09 | $685.71 | $685.71 | 16 | — | — |
| 2009-01-08 | $679.62 | $679.62 | 0 | — | — |
| 2009-01-07 | $679.62 | $679.62 | 7 | — | — |
| 2009-01-06 | $652.19 | $652.19 | 0 | — | — |
| 2009-01-05 | $652.19 | $652.19 | 0 | — | — |
| 2009-01-02 | $652.19 | $652.19 | 1 | — | — |