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
- 2007-02-01 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 | $184.00 | $184.00 | 52 | — | — |
| 2009-12-30 | $190.00 | $190.00 | 38 | — | — |
| 2009-12-29 | $216.00 | $216.00 | 35 | — | — |
| 2009-12-28 | $210.00 | $210.00 | 150 | — | — |
| 2009-12-24 | $210.00 | $210.00 | 0 | — | — |
| 2009-12-23 | $210.00 | $210.00 | 57 | — | — |
| 2009-12-22 | $210.00 | $210.00 | 8 | — | — |
| 2009-12-21 | $190.00 | $190.00 | 12 | — | — |
| 2009-12-18 | $240.00 | $240.00 | 156 | — | — |
| 2009-12-17 | $188.00 | $188.00 | 36 | — | — |
| 2009-12-16 | $172.00 | $172.00 | 83 | — | — |
| 2009-12-15 | $200.00 | $200.00 | 16 | — | — |
| 2009-12-14 | $210.00 | $210.00 | 20 | — | — |
| 2009-12-11 | $210.00 | $210.00 | 0 | — | — |
| 2009-12-10 | $210.00 | $210.00 | 135 | — | — |
| 2009-12-09 | $222.00 | $222.00 | 32 | — | — |
| 2009-12-08 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-07 | $220.00 | $220.00 | 96 | — | — |
| 2009-12-04 | $210.00 | $210.00 | 15 | — | — |
| 2009-12-03 | $220.00 | $220.00 | 48 | — | — |
| 2009-12-02 | $220.00 | $220.00 | 40 | — | — |
| 2009-12-01 | $222.00 | $222.00 | 67 | — | — |
| 2009-11-30 | $210.00 | $210.00 | 79 | — | — |
| 2009-11-27 | $240.00 | $240.00 | 54 | — | — |
| 2009-11-25 | $240.00 | $240.00 | 37 | — | — |
| 2009-11-24 | $250.00 | $250.00 | 5 | — | — |
| 2009-11-23 | $250.00 | $250.00 | 31 | — | — |
| 2009-11-20 | $250.00 | $250.00 | 162 | — | — |
| 2009-11-19 | $248.00 | $248.00 | 106 | — | — |
| 2009-11-18 | $240.00 | $240.00 | 165 | — | — |
| 2009-11-17 | $258.00 | $258.00 | 66 | — | — |
| 2009-11-16 | $264.00 | $264.00 | 56 | — | — |
| 2009-11-13 | $268.00 | $268.00 | 93 | — | — |
| 2009-11-12 | $270.00 | $270.00 | 29 | — | — |
| 2009-11-11 | $268.00 | $268.00 | 73 | — | — |
| 2009-11-10 | $244.00 | $244.00 | 74 | — | — |
| 2009-11-09 | $240.00 | $240.00 | 218 | — | — |
| 2009-11-06 | $276.00 | $276.00 | 78 | — | — |
| 2009-11-05 | $270.00 | $270.00 | 145 | — | — |
| 2009-11-04 | $278.00 | $278.00 | 77 | — | — |
| 2009-11-03 | $272.00 | $272.00 | 97 | — | — |
| 2009-11-02 | $284.00 | $284.00 | 101 | — | — |
| 2009-10-30 | $290.00 | $290.00 | 70 | — | — |
| 2009-10-29 | $284.00 | $284.00 | 8 | — | — |
| 2009-10-28 | $300.00 | $300.00 | 56 | — | — |
| 2009-10-27 | $270.00 | $270.00 | 66 | — | — |
| 2009-10-26 | $290.00 | $290.00 | 274 | — | — |
| 2009-10-23 | $304.00 | $304.00 | 81 | — | — |
| 2009-10-22 | $316.00 | $316.00 | 3 | — | — |
| 2009-10-21 | $316.00 | $316.00 | 161 | — | — |
| 2009-10-20 | $320.00 | $320.00 | 63 | — | — |
| 2009-10-19 | $338.00 | $338.00 | 37 | — | — |
| 2009-10-16 | $358.00 | $358.00 | 19 | — | — |
| 2009-10-15 | $360.00 | $360.00 | 72 | — | — |
| 2009-10-14 | $362.00 | $362.00 | 120 | — | — |
| 2009-10-13 | $340.00 | $340.00 | 208 | — | — |
| 2009-10-12 | $360.00 | $360.00 | 11 | — | — |
| 2009-10-09 | $350.00 | $350.00 | 78 | — | — |
| 2009-10-08 | $368.00 | $368.00 | 428 | — | — |
| 2009-10-07 | $330.00 | $330.00 | 112 | — | — |
| 2009-10-06 | $300.00 | $300.00 | 23 | — | — |
| 2009-10-05 | $300.00 | $300.00 | 20 | — | — |
| 2009-10-02 | $298.00 | $298.00 | 159 | — | — |
| 2009-10-01 | $290.00 | $290.00 | 54 | — | — |
| 2009-09-30 | $298.00 | $298.00 | 31 | — | — |
| 2009-09-29 | $290.00 | $290.00 | 91 | — | — |
| 2009-09-28 | $272.00 | $272.00 | 18 | — | — |
| 2009-09-25 | $260.00 | $260.00 | 26 | — | — |
| 2009-09-24 | $274.00 | $274.00 | 2 | — | — |
| 2009-09-23 | $270.00 | $270.00 | 40 | — | — |
| 2009-09-22 | $280.00 | $280.00 | 19 | — | — |
| 2009-09-21 | $264.00 | $264.00 | 140 | — | — |
| 2009-09-18 | $290.00 | $290.00 | 106 | — | — |
| 2009-09-17 | $276.00 | $276.00 | 53 | — | — |
| 2009-09-16 | $264.00 | $264.00 | 48 | — | — |
| 2009-09-15 | $276.00 | $276.00 | 36 | — | — |
| 2009-09-14 | $270.00 | $270.00 | 14 | — | — |
| 2009-09-11 | $260.00 | $260.00 | 112 | — | — |
| 2009-09-10 | $266.00 | $266.00 | 24 | — | — |
| 2009-09-09 | $266.00 | $266.00 | 53 | — | — |
| 2009-09-08 | $280.00 | $280.00 | 57 | — | — |
| 2009-09-04 | $290.00 | $290.00 | 110 | — | — |
| 2009-09-03 | $280.00 | $280.00 | 54 | — | — |
| 2009-09-02 | $270.00 | $270.00 | 85 | — | — |
| 2009-09-01 | $260.00 | $260.00 | 160 | — | — |
| 2009-08-31 | $280.00 | $280.00 | 128 | — | — |
| 2009-08-28 | $300.00 | $300.00 | 193 | — | — |
| 2009-08-27 | $292.00 | $292.00 | 14 | — | — |
| 2009-08-26 | $294.00 | $294.00 | 35 | — | — |
| 2009-08-25 | $286.00 | $286.00 | 27 | — | — |
| 2009-08-24 | $280.00 | $280.00 | 33 | — | — |
| 2009-08-21 | $298.00 | $298.00 | 55 | — | — |
| 2009-08-20 | $310.00 | $310.00 | 85 | — | — |
| 2009-08-19 | $300.00 | $300.00 | 137 | — | — |
| 2009-08-18 | $290.00 | $290.00 | 47 | — | — |
| 2009-08-17 | $278.00 | $278.00 | 163 | — | — |
| 2009-08-14 | $290.00 | $290.00 | 184 | — | — |
| 2009-08-13 | $284.00 | $284.00 | 19 | — | — |
| 2009-08-12 | $280.00 | $280.00 | 71 | — | — |
| 2009-08-11 | $300.00 | $300.00 | 58 | — | — |
| 2009-08-10 | $300.00 | $300.00 | 77 | — | — |
| 2009-08-07 | $288.00 | $288.00 | 207 | — | — |
| 2009-08-06 | $320.00 | $320.00 | 180 | — | — |
| 2009-08-05 | $320.00 | $320.00 | 169 | — | — |
| 2009-08-04 | $283.00 | $283.00 | 272 | — | — |
| 2009-08-03 | $290.00 | $290.00 | 107 | — | — |
| 2009-07-31 | $280.00 | $280.00 | 17 | — | — |
| 2009-07-30 | $280.00 | $280.00 | 67 | — | — |
| 2009-07-29 | $290.00 | $290.00 | 17 | — | — |
| 2009-07-28 | $290.00 | $290.00 | 37 | — | — |
| 2009-07-27 | $290.00 | $290.00 | 77 | — | — |
| 2009-07-24 | $276.00 | $276.00 | 28 | — | — |
| 2009-07-23 | $280.00 | $280.00 | 33 | — | — |
| 2009-07-22 | $280.00 | $280.00 | 5 | — | — |
| 2009-07-21 | $262.00 | $262.00 | 76 | — | — |
| 2009-07-20 | $280.00 | $280.00 | 23 | — | — |
| 2009-07-17 | $276.00 | $276.00 | 54 | — | — |
| 2009-07-16 | $280.00 | $280.00 | 57 | — | — |
| 2009-07-15 | $240.00 | $240.00 | 28 | — | — |
| 2009-07-14 | $300.00 | $300.00 | 255 | — | — |
| 2009-07-13 | $310.00 | $310.00 | 25 | — | — |
| 2009-07-10 | $320.00 | $320.00 | 51 | — | — |
| 2009-07-09 | $300.00 | $300.00 | 21 | — | — |
| 2009-07-08 | $290.00 | $290.00 | 202 | — | — |
| 2009-07-07 | $318.00 | $318.00 | 24 | — | — |
| 2009-07-06 | $330.00 | $330.00 | 33 | — | — |
| 2009-07-02 | $354.00 | $354.00 | 87 | — | — |
| 2009-07-01 | $334.00 | $334.00 | 153 | — | — |
| 2009-06-30 | $330.00 | $330.00 | 191 | — | — |
| 2009-06-29 | $320.00 | $320.00 | 31 | — | — |
| 2009-06-26 | $350.00 | $350.00 | 199 | — | — |
| 2009-06-25 | $320.00 | $320.00 | 171 | — | — |
| 2009-06-24 | $362.00 | $362.00 | 7 | — | — |
| 2009-06-23 | $398.00 | $398.00 | 120 | — | — |
| 2009-06-22 | $380.00 | $380.00 | 107 | — | — |
| 2009-06-19 | $410.00 | $410.00 | 1 | — | — |
| 2009-06-18 | $394.00 | $394.00 | 43 | — | — |
| 2009-06-17 | $400.00 | $400.00 | 10 | — | — |
| 2009-06-16 | $396.00 | $396.00 | 43 | — | — |
| 2009-06-15 | $400.00 | $400.00 | 90 | — | — |
| 2009-06-12 | $424.00 | $424.00 | 58 | — | — |
| 2009-06-11 | $430.00 | $430.00 | 189 | — | — |
| 2009-06-10 | $412.00 | $412.00 | 71 | — | — |
| 2009-06-09 | $440.00 | $440.00 | 124 | — | — |
| 2009-06-08 | $470.00 | $470.00 | 87 | — | — |
| 2009-06-05 | $430.00 | $430.00 | 107 | — | — |
| 2009-06-04 | $460.00 | $460.00 | 201 | — | — |
| 2009-06-03 | $440.00 | $440.00 | 57 | — | — |
| 2009-06-02 | $442.00 | $442.00 | 80 | — | — |
| 2009-06-01 | $440.00 | $440.00 | 133 | — | — |
| 2009-05-29 | $430.00 | $430.00 | 94 | — | — |
| 2009-05-28 | $452.00 | $452.00 | 34 | — | — |
| 2009-05-27 | $440.00 | $440.00 | 86 | — | — |
| 2009-05-26 | $444.00 | $444.00 | 169 | — | — |
| 2009-05-22 | $394.00 | $394.00 | 78 | — | — |
| 2009-05-21 | $440.00 | $440.00 | 19 | — | — |
| 2009-05-20 | $410.00 | $410.00 | 91 | — | — |
| 2009-05-19 | $420.00 | $420.00 | 206 | — | — |
| 2009-05-18 | $370.00 | $370.00 | 247 | — | — |
| 2009-05-15 | $364.00 | $364.00 | 4 | — | — |
| 2009-05-14 | $364.00 | $364.00 | 88 | — | — |
| 2009-05-13 | $338.00 | $338.00 | 377 | — | — |
| 2009-05-12 | $320.00 | $320.00 | 62 | — | — |
| 2009-05-11 | $300.00 | $300.00 | 48 | — | — |
| 2009-05-08 | $292.00 | $292.00 | 61 | — | — |
| 2009-05-07 | $290.00 | $290.00 | 43 | — | — |
| 2009-05-06 | $286.00 | $286.00 | 36 | — | — |
| 2009-05-05 | $280.00 | $280.00 | 108 | — | — |
| 2009-05-04 | $240.00 | $240.00 | 8 | — | — |
| 2009-05-01 | $280.00 | $280.00 | 110 | — | — |
| 2009-04-30 | $250.00 | $250.00 | 54 | — | — |
| 2009-04-29 | $230.00 | $230.00 | 88 | — | — |
| 2009-04-28 | $230.00 | $230.00 | 26 | — | — |
| 2009-04-27 | $250.00 | $250.00 | 55 | — | — |
| 2009-04-24 | $250.00 | $250.00 | 20 | — | — |
| 2009-04-23 | $250.00 | $250.00 | 133 | — | — |
| 2009-04-22 | $270.00 | $270.00 | 39 | — | — |
| 2009-04-21 | $300.00 | $300.00 | 52 | — | — |
| 2009-04-20 | $254.00 | $254.00 | 24 | — | — |
| 2009-04-17 | $240.00 | $240.00 | 19 | — | — |
| 2009-04-16 | $280.00 | $280.00 | 32 | — | — |
| 2009-04-15 | $360.00 | $360.00 | 67 | — | — |
| 2009-04-14 | $360.00 | $360.00 | 45 | — | — |
| 2009-04-13 | $350.00 | $350.00 | 12 | — | — |
| 2009-04-09 | $338.00 | $338.00 | 3 | — | — |
| 2009-04-08 | $322.00 | $322.00 | 0 | — | — |
| 2009-04-07 | $322.00 | $322.00 | 0 | — | — |
| 2009-04-06 | $322.00 | $322.00 | 20 | — | — |
| 2009-04-03 | $320.00 | $320.00 | 29 | — | — |
| 2009-04-02 | $350.00 | $350.00 | 36 | — | — |
| 2009-04-01 | $300.00 | $300.00 | 6 | — | — |
| 2009-03-31 | $360.00 | $360.00 | 1 | — | — |
| 2009-03-30 | $380.00 | $380.00 | 38 | — | — |
| 2009-03-27 | $250.00 | $250.00 | 75 | — | — |
| 2009-03-26 | $260.00 | $260.00 | 2 | — | — |
| 2009-03-25 | $240.00 | $240.00 | 7 | — | — |
| 2009-03-24 | $298.00 | $298.00 | 38 | — | — |
| 2009-03-23 | $230.00 | $230.00 | 18 | — | — |
| 2009-03-20 | $300.00 | $300.00 | 89 | — | — |
| 2009-03-19 | $300.00 | $300.00 | 2 | — | — |
| 2009-03-18 | $210.00 | $210.00 | 0 | — | — |
| 2009-03-17 | $210.00 | $210.00 | 42 | — | — |
| 2009-03-16 | $210.00 | $210.00 | 36 | — | — |
| 2009-03-13 | $204.00 | $204.00 | 0 | — | — |
| 2009-03-12 | $204.00 | $204.00 | 37 | — | — |
| 2009-03-11 | $206.00 | $206.00 | 35 | — | — |
| 2009-03-10 | $204.00 | $204.00 | 26 | — | — |
| 2009-03-09 | $210.00 | $210.00 | 0 | — | — |
| 2009-03-06 | $210.00 | $210.00 | 31 | — | — |
| 2009-03-05 | $220.00 | $220.00 | 204 | — | — |
| 2009-03-04 | $220.00 | $220.00 | 261 | — | — |
| 2009-03-03 | $200.00 | $200.00 | 83 | — | — |
| 2009-03-02 | $200.00 | $200.00 | 45 | — | — |
| 2009-02-27 | $210.00 | $210.00 | 41 | — | — |
| 2009-02-26 | $202.00 | $202.00 | 251 | — | — |
| 2009-02-25 | $200.00 | $200.00 | 1 | — | — |
| 2009-02-24 | $200.00 | $200.00 | 73 | — | — |
| 2009-02-23 | $200.00 | $200.00 | 0 | — | — |
| 2009-02-20 | $200.00 | $200.00 | 15 | — | — |
| 2009-02-19 | $200.00 | $200.00 | 25 | — | — |
| 2009-02-18 | $200.00 | $200.00 | 34 | — | — |
| 2009-02-17 | $214.00 | $214.00 | 15 | — | — |
| 2009-02-13 | $200.00 | $200.00 | 5 | — | — |
| 2009-02-12 | $214.00 | $214.00 | 3 | — | — |
| 2009-02-11 | $204.00 | $204.00 | 17 | — | — |
| 2009-02-10 | $204.00 | $204.00 | 10 | — | — |
| 2009-02-09 | $200.00 | $200.00 | 11 | — | — |
| 2009-02-06 | $200.00 | $200.00 | 0 | — | — |
| 2009-02-05 | $200.00 | $200.00 | 50 | — | — |
| 2009-02-04 | $218.00 | $218.00 | 10 | — | — |
| 2009-02-03 | $210.00 | $210.00 | 5 | — | — |
| 2009-02-02 | $228.00 | $228.00 | 2 | — | — |
| 2009-01-30 | $200.00 | $200.00 | 0 | — | — |
| 2009-01-29 | $200.00 | $200.00 | 5 | — | — |
| 2009-01-28 | $238.00 | $238.00 | 0 | — | — |
| 2009-01-27 | $238.00 | $238.00 | 0 | — | — |
| 2009-01-26 | $238.00 | $238.00 | 191 | — | — |
| 2009-01-23 | $248.00 | $248.00 | 0 | — | — |
| 2009-01-22 | $248.00 | $248.00 | 0 | — | — |
| 2009-01-21 | $248.00 | $248.00 | 41 | — | — |
| 2009-01-20 | $250.00 | $250.00 | 0 | — | — |
| 2009-01-16 | $250.00 | $250.00 | 1 | — | — |
| 2009-01-15 | $260.00 | $260.00 | 5 | — | — |
| 2009-01-14 | $260.00 | $260.00 | 0 | — | — |
| 2009-01-13 | $260.00 | $260.00 | 15 | — | — |
| 2009-01-12 | $280.00 | $280.00 | 18 | — | — |
| 2009-01-09 | $286.00 | $286.00 | 22 | — | — |
| 2009-01-08 | $280.00 | $280.00 | 1 | — | — |
| 2009-01-07 | $280.00 | $280.00 | 6 | — | — |
| 2009-01-06 | $280.00 | $280.00 | 3 | — | — |
| 2009-01-05 | $280.00 | $280.00 | 42 | — | — |
| 2009-01-02 | $280.00 | $280.00 | 7 | — | — |