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
- 2006-12-29 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 | $429.00 | $429.00 | 128 | — | — |
| 2009-12-30 | $387.00 | $387.00 | 60 | — | — |
| 2009-12-29 | $411.00 | $411.00 | 5 | — | — |
| 2009-12-28 | $405.00 | $405.00 | 34 | — | — |
| 2009-12-24 | $429.00 | $429.00 | 47 | — | — |
| 2009-12-23 | $423.00 | $423.00 | 26 | — | — |
| 2009-12-22 | $396.00 | $396.00 | 21 | — | — |
| 2009-12-21 | $393.00 | $393.00 | 71 | — | — |
| 2009-12-18 | $369.00 | $369.00 | 41 | — | — |
| 2009-12-17 | $399.00 | $399.00 | 44 | — | — |
| 2009-12-16 | $426.00 | $426.00 | 168 | — | — |
| 2009-12-15 | $390.00 | $390.00 | 27 | — | — |
| 2009-12-14 | $423.00 | $423.00 | 212 | — | — |
| 2009-12-11 | $429.00 | $429.00 | 42 | — | — |
| 2009-12-10 | $450.00 | $450.00 | 42 | — | — |
| 2009-12-09 | $441.00 | $441.00 | 57 | — | — |
| 2009-12-08 | $444.00 | $444.00 | 28 | — | — |
| 2009-12-07 | $417.00 | $417.00 | 62 | — | — |
| 2009-12-04 | $396.00 | $396.00 | 226 | — | — |
| 2009-12-03 | $429.00 | $429.00 | 3 | — | — |
| 2009-12-02 | $435.00 | $435.00 | 8 | — | — |
| 2009-12-01 | $441.00 | $441.00 | 11 | — | — |
| 2009-11-30 | $450.00 | $450.00 | 16 | — | — |
| 2009-11-27 | $438.00 | $438.00 | 0 | — | — |
| 2009-11-25 | $438.00 | $438.00 | 12 | — | — |
| 2009-11-24 | $459.00 | $459.00 | 23 | — | — |
| 2009-11-23 | $462.00 | $462.00 | 87 | — | — |
| 2009-11-20 | $456.00 | $456.00 | 32 | — | — |
| 2009-11-19 | $480.00 | $480.00 | 13 | — | — |
| 2009-11-18 | $450.00 | $450.00 | 23 | — | — |
| 2009-11-17 | $486.00 | $486.00 | 92 | — | — |
| 2009-11-16 | $501.00 | $501.00 | 49 | — | — |
| 2009-11-13 | $495.00 | $495.00 | 46 | — | — |
| 2009-11-12 | $480.00 | $480.00 | 12 | — | — |
| 2009-11-11 | $480.00 | $480.00 | 13 | — | — |
| 2009-11-10 | $465.00 | $465.00 | 36 | — | — |
| 2009-11-09 | $507.33 | $507.33 | 110 | — | — |
| 2009-11-06 | $483.87 | $483.87 | 89 | — | — |
| 2009-11-05 | $469.21 | $469.21 | 55 | — | — |
| 2009-11-04 | $469.21 | $469.21 | 25 | — | — |
| 2009-11-03 | $507.33 | $507.33 | 32 | — | — |
| 2009-11-02 | $542.52 | $542.52 | 136 | — | — |
| 2009-10-30 | $460.41 | $460.41 | 48 | — | — |
| 2009-10-29 | $460.41 | $460.41 | 32 | — | — |
| 2009-10-28 | $425.22 | $425.22 | 241 | — | — |
| 2009-10-27 | $454.55 | $454.55 | 280 | — | — |
| 2009-10-26 | $475.07 | $475.07 | 183 | — | — |
| 2009-10-23 | $495.60 | $495.60 | 223 | — | — |
| 2009-10-22 | $498.53 | $498.53 | 23 | — | — |
| 2009-10-21 | $513.20 | $513.20 | 48 | — | — |
| 2009-10-20 | $501.47 | $501.47 | 71 | — | — |
| 2009-10-19 | $501.47 | $501.47 | 68 | — | — |
| 2009-10-16 | $542.52 | $542.52 | 49 | — | — |
| 2009-10-15 | $516.13 | $516.13 | 106 | — | — |
| 2009-10-14 | $545.45 | $545.45 | 47 | — | — |
| 2009-10-13 | $521.99 | $521.99 | 66 | — | — |
| 2009-10-12 | $533.72 | $533.72 | 95 | — | — |
| 2009-10-09 | $533.72 | $533.72 | 36 | — | — |
| 2009-10-08 | $530.79 | $530.79 | 31 | — | — |
| 2009-10-07 | $527.86 | $527.86 | 224 | — | — |
| 2009-10-06 | $530.79 | $530.79 | 104 | — | — |
| 2009-10-05 | $513.20 | $513.20 | 443 | — | — |
| 2009-10-02 | $580.65 | $580.65 | 92 | — | — |
| 2009-10-01 | $615.84 | $615.84 | 77 | — | — |
| 2009-09-30 | $659.82 | $659.82 | 348 | — | — |
| 2009-09-29 | $583.58 | $583.58 | 11 | — | — |
| 2009-09-28 | $589.44 | $589.44 | 13 | — | — |
| 2009-09-25 | $601.17 | $601.17 | 33 | — | — |
| 2009-09-24 | $577.71 | $577.71 | 30 | — | — |
| 2009-09-23 | $595.31 | $595.31 | 26 | — | — |
| 2009-09-22 | $583.58 | $583.58 | 19 | — | — |
| 2009-09-21 | $589.44 | $589.44 | 33 | — | — |
| 2009-09-18 | $589.44 | $589.44 | 17 | — | — |
| 2009-09-17 | $604.11 | $604.11 | 42 | — | — |
| 2009-09-16 | $601.17 | $601.17 | 51 | — | — |
| 2009-09-15 | $615.84 | $615.84 | 14 | — | — |
| 2009-09-14 | $624.63 | $624.63 | 17 | — | — |
| 2009-09-11 | $609.97 | $609.97 | 14 | — | — |
| 2009-09-10 | $633.43 | $633.43 | 22 | — | — |
| 2009-09-09 | $601.17 | $601.17 | 13 | — | — |
| 2009-09-08 | $615.84 | $615.84 | 13 | — | — |
| 2009-09-04 | $589.44 | $589.44 | 16 | — | — |
| 2009-09-03 | $615.84 | $615.84 | 23 | — | — |
| 2009-09-02 | $601.17 | $601.17 | 5 | — | — |
| 2009-09-01 | $586.51 | $586.51 | 4 | — | — |
| 2009-08-31 | $574.78 | $574.78 | 18 | — | — |
| 2009-08-28 | $592.38 | $592.38 | 10 | — | — |
| 2009-08-27 | $574.78 | $574.78 | 11 | — | — |
| 2009-08-26 | $636.36 | $636.36 | 28 | — | — |
| 2009-08-25 | $560.12 | $560.12 | 59 | — | — |
| 2009-08-24 | $601.17 | $601.17 | 54 | — | — |
| 2009-08-21 | $630.50 | $630.50 | 34 | — | — |
| 2009-08-20 | $645.16 | $645.16 | 61 | — | — |
| 2009-08-19 | $630.50 | $630.50 | 3 | — | — |
| 2009-08-18 | $633.43 | $633.43 | 18 | — | — |
| 2009-08-17 | $601.17 | $601.17 | 13 | — | — |
| 2009-08-14 | $607.04 | $607.04 | 42 | — | — |
| 2009-08-13 | $618.77 | $618.77 | 23 | — | — |
| 2009-08-12 | $624.63 | $624.63 | 45 | — | — |
| 2009-08-11 | $624.63 | $624.63 | 20 | — | — |
| 2009-08-10 | $630.50 | $630.50 | 39 | — | — |
| 2009-08-07 | $630.50 | $630.50 | 20 | — | — |
| 2009-08-06 | $648.09 | $648.09 | 10 | — | — |
| 2009-08-05 | $689.15 | $689.15 | 39 | — | — |
| 2009-08-04 | $689.15 | $689.15 | 48 | — | — |
| 2009-08-03 | $683.28 | $683.28 | 23 | — | — |
| 2009-07-31 | $689.15 | $689.15 | 20 | — | — |
| 2009-07-30 | $733.14 | $733.14 | 16 | — | — |
| 2009-07-29 | $695.01 | $695.01 | 51 | — | — |
| 2009-07-28 | $659.82 | $659.82 | 45 | — | — |
| 2009-07-27 | $630.50 | $630.50 | 29 | — | — |
| 2009-07-24 | $633.43 | $633.43 | 33 | — | — |
| 2009-07-23 | $668.62 | $668.62 | 77 | — | — |
| 2009-07-22 | $609.97 | $609.97 | 13 | — | — |
| 2009-07-21 | $580.65 | $580.65 | 52 | — | — |
| 2009-07-20 | $530.79 | $530.79 | 23 | — | — |
| 2009-07-17 | $533.72 | $533.72 | 40 | — | — |
| 2009-07-16 | $557.18 | $557.18 | 139 | — | — |
| 2009-07-15 | $568.91 | $568.91 | 25 | — | — |
| 2009-07-14 | $557.18 | $557.18 | 12 | — | — |
| 2009-07-13 | $527.86 | $527.86 | 4 | — | — |
| 2009-07-10 | $542.52 | $542.52 | 2 | — | — |
| 2009-07-09 | $527.86 | $527.86 | 8 | — | — |
| 2009-07-08 | $542.52 | $542.52 | 5 | — | — |
| 2009-07-07 | $557.18 | $557.18 | 16 | — | — |
| 2009-07-06 | $542.52 | $542.52 | 8 | — | — |
| 2009-07-02 | $545.45 | $545.45 | 19 | — | — |
| 2009-07-01 | $554.25 | $554.25 | 18 | — | — |
| 2009-06-30 | $527.86 | $527.86 | 20 | — | — |
| 2009-06-29 | $527.86 | $527.86 | 5 | — | — |
| 2009-06-26 | $542.52 | $542.52 | 4 | — | — |
| 2009-06-25 | $542.52 | $542.52 | 54 | — | — |
| 2009-06-24 | $513.20 | $513.20 | 20 | — | — |
| 2009-06-23 | $551.32 | $551.32 | 44 | — | — |
| 2009-06-22 | $554.25 | $554.25 | 47 | — | — |
| 2009-06-19 | $542.52 | $542.52 | 4 | — | — |
| 2009-06-18 | $557.18 | $557.18 | 27 | — | — |
| 2009-06-17 | $586.51 | $586.51 | 19 | — | — |
| 2009-06-16 | $571.85 | $571.85 | 6 | — | — |
| 2009-06-15 | $571.85 | $571.85 | 7 | — | — |
| 2009-06-12 | $586.51 | $586.51 | 37 | — | — |
| 2009-06-11 | $571.85 | $571.85 | 17 | — | — |
| 2009-06-10 | $586.51 | $586.51 | 34 | — | — |
| 2009-06-09 | $563.05 | $563.05 | 7 | — | — |
| 2009-06-08 | $557.18 | $557.18 | 26 | — | — |
| 2009-06-05 | $568.91 | $568.91 | 4 | — | — |
| 2009-06-04 | $574.78 | $574.78 | 3 | — | — |
| 2009-06-03 | $615.84 | $615.84 | 1 | — | — |
| 2009-06-02 | $563.05 | $563.05 | 26 | — | — |
| 2009-06-01 | $574.78 | $574.78 | 96 | — | — |
| 2009-05-29 | $557.18 | $557.18 | 24 | — | — |
| 2009-05-28 | $586.51 | $586.51 | 55 | — | — |
| 2009-05-27 | $580.65 | $580.65 | 32 | — | — |
| 2009-05-26 | $580.65 | $580.65 | 18 | — | — |
| 2009-05-22 | $586.51 | $586.51 | 41 | — | — |
| 2009-05-21 | $595.31 | $595.31 | 24 | — | — |
| 2009-05-20 | $615.84 | $615.84 | 50 | — | — |
| 2009-05-19 | $630.50 | $630.50 | 22 | — | — |
| 2009-05-18 | $642.23 | $642.23 | 34 | — | — |
| 2009-05-15 | $627.57 | $627.57 | 34 | — | — |
| 2009-05-14 | $674.49 | $674.49 | 39 | — | — |
| 2009-05-13 | $621.70 | $621.70 | 10 | — | — |
| 2009-05-12 | $659.82 | $659.82 | 31 | — | — |
| 2009-05-11 | $674.49 | $674.49 | 39 | — | — |
| 2009-05-08 | $645.16 | $645.16 | 11 | — | — |
| 2009-05-07 | $671.55 | $671.55 | 63 | — | — |
| 2009-05-06 | $645.16 | $645.16 | 43 | — | — |
| 2009-05-05 | $630.50 | $630.50 | 35 | — | — |
| 2009-05-04 | $680.35 | $680.35 | 104 | — | — |
| 2009-05-01 | $709.68 | $709.68 | 152 | — | — |
| 2009-04-30 | $586.51 | $586.51 | 128 | — | — |
| 2009-04-29 | $422.29 | $422.29 | 51 | — | — |
| 2009-04-28 | $513.20 | $513.20 | 32 | — | — |
| 2009-04-27 | $513.20 | $513.20 | 135 | — | — |
| 2009-04-24 | $513.20 | $513.20 | 93 | — | — |
| 2009-04-23 | $395.89 | $395.89 | 55 | — | — |
| 2009-04-22 | $366.57 | $366.57 | 39 | — | — |
| 2009-04-21 | $337.24 | $337.24 | 4 | — | — |
| 2009-04-20 | $328.45 | $328.45 | 43 | — | — |
| 2009-04-17 | $351.91 | $351.91 | 22 | — | — |
| 2009-04-16 | $366.57 | $366.57 | 23 | — | — |
| 2009-04-15 | $369.50 | $369.50 | 45 | — | — |
| 2009-04-14 | $343.11 | $343.11 | 32 | — | — |
| 2009-04-13 | $334.31 | $334.31 | 38 | — | — |
| 2009-04-09 | $316.72 | $316.72 | 73 | — | — |
| 2009-04-08 | $340.18 | $340.18 | 70 | — | — |
| 2009-04-07 | $316.72 | $316.72 | 17 | — | — |
| 2009-04-06 | $348.97 | $348.97 | 51 | — | — |
| 2009-04-03 | $343.11 | $343.11 | 59 | — | — |
| 2009-04-02 | $346.04 | $346.04 | 71 | — | — |
| 2009-04-01 | $310.85 | $310.85 | 51 | — | — |
| 2009-03-31 | $290.32 | $290.32 | 131 | — | — |
| 2009-03-30 | $319.65 | $319.65 | 27 | — | — |
| 2009-03-27 | $322.58 | $322.58 | 63 | — | — |
| 2009-03-26 | $316.72 | $316.72 | 19 | — | — |
| 2009-03-25 | $296.19 | $296.19 | 68 | — | — |
| 2009-03-24 | $293.26 | $293.26 | 42 | — | — |
| 2009-03-23 | $293.26 | $293.26 | 27 | — | — |
| 2009-03-20 | $278.59 | $278.59 | 18 | — | — |
| 2009-03-19 | $334.31 | $334.31 | 31 | — | — |
| 2009-03-18 | $304.99 | $304.99 | 94 | — | — |
| 2009-03-17 | $304.99 | $304.99 | 115 | — | — |
| 2009-03-16 | $296.19 | $296.19 | 32 | — | — |
| 2009-03-13 | $278.59 | $278.59 | 4 | — | — |
| 2009-03-12 | $278.59 | $278.59 | 6 | — | — |
| 2009-03-11 | $261.00 | $261.00 | 8 | — | — |
| 2009-03-10 | $263.93 | $263.93 | 13 | — | — |
| 2009-03-09 | $263.93 | $263.93 | 8 | — | — |
| 2009-03-06 | $219.94 | $219.94 | 17 | — | — |
| 2009-03-05 | $281.52 | $281.52 | 24 | — | — |
| 2009-03-04 | $278.59 | $278.59 | 2 | — | — |
| 2009-03-03 | $278.59 | $278.59 | 5 | — | — |
| 2009-03-02 | $293.26 | $293.26 | 18 | — | — |
| 2009-02-27 | $278.59 | $278.59 | 23 | — | — |
| 2009-02-26 | $261.00 | $261.00 | 6 | — | — |
| 2009-02-25 | $293.26 | $293.26 | 12 | — | — |
| 2009-02-24 | $293.26 | $293.26 | 32 | — | — |
| 2009-02-23 | $337.24 | $337.24 | 3 | — | — |
| 2009-02-20 | $278.59 | $278.59 | 25 | — | — |
| 2009-02-19 | $293.26 | $293.26 | 29 | — | — |
| 2009-02-18 | $290.32 | $290.32 | 96 | — | — |
| 2009-02-17 | $325.51 | $325.51 | 13 | — | — |
| 2009-02-13 | $337.24 | $337.24 | 13 | — | — |
| 2009-02-12 | $366.57 | $366.57 | 12 | — | — |
| 2009-02-11 | $363.64 | $363.64 | 20 | — | — |
| 2009-02-10 | $331.38 | $331.38 | 1 | — | — |
| 2009-02-09 | $363.64 | $363.64 | 1 | — | — |
| 2009-02-06 | $366.57 | $366.57 | 28 | — | — |
| 2009-02-05 | $331.38 | $331.38 | 3 | — | — |
| 2009-02-04 | $328.45 | $328.45 | 32 | — | — |
| 2009-02-03 | $369.50 | $369.50 | 2 | — | — |
| 2009-02-02 | $322.58 | $322.58 | 37 | — | — |
| 2009-01-30 | $346.04 | $346.04 | 27 | — | — |
| 2009-01-29 | $331.38 | $331.38 | 14 | — | — |
| 2009-01-28 | $354.84 | $354.84 | 13 | — | — |
| 2009-01-27 | $366.57 | $366.57 | 0 | — | — |
| 2009-01-26 | $366.57 | $366.57 | 7 | — | — |
| 2009-01-23 | $375.37 | $375.37 | 2 | — | — |
| 2009-01-22 | $366.57 | $366.57 | 4 | — | — |
| 2009-01-21 | $381.23 | $381.23 | 10 | — | — |
| 2009-01-20 | $337.24 | $337.24 | 17 | — | — |
| 2009-01-16 | $351.91 | $351.91 | 18 | — | — |
| 2009-01-15 | $360.70 | $360.70 | 0 | — | — |
| 2009-01-14 | $357.77 | $357.77 | 11 | — | — |
| 2009-01-13 | $357.77 | $357.77 | 13 | — | — |
| 2009-01-12 | $390.03 | $390.03 | 7 | — | — |
| 2009-01-09 | $366.57 | $366.57 | 19 | — | — |
| 2009-01-08 | $401.76 | $401.76 | 24 | — | — |
| 2009-01-07 | $413.49 | $413.49 | 11 | — | — |
| 2009-01-06 | $410.56 | $410.56 | 9 | — | — |
| 2009-01-05 | $381.23 | $381.23 | 60 | — | — |
| 2009-01-02 | $360.70 | $360.70 | 39 | — | — |