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
- 1994-04-07 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 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-30 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-29 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-28 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-24 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-23 | $220.00 | $220.00 | 15 | — | — |
| 2009-12-22 | $220.00 | $220.00 | 0 | — | — |
| 2009-12-21 | $220.00 | $220.00 | 10 | — | — |
| 2009-12-18 | $219.00 | $219.00 | 0 | — | — |
| 2009-12-17 | $219.00 | $219.00 | 20 | — | — |
| 2009-12-16 | $220.00 | $220.00 | 5 | — | — |
| 2009-12-15 | $220.00 | $220.00 | 3 | — | — |
| 2009-12-14 | $210.00 | $210.00 | 0 | — | — |
| 2009-12-11 | $210.00 | $210.00 | 0 | — | — |
| 2009-12-10 | $210.00 | $210.00 | 0 | — | — |
| 2009-12-09 | $210.00 | $210.00 | 46 | — | — |
| 2009-12-08 | $200.00 | $200.00 | 0 | — | — |
| 2009-12-07 | $200.00 | $200.00 | 6 | — | — |
| 2009-12-04 | $200.00 | $200.00 | 0 | — | — |
| 2009-12-03 | $200.00 | $200.00 | 2 | — | — |
| 2009-12-02 | $217.00 | $217.00 | 0 | — | — |
| 2009-12-01 | $217.00 | $217.00 | 45 | — | — |
| 2009-11-30 | $200.00 | $200.00 | 68 | — | — |
| 2009-11-27 | $220.00 | $220.00 | 24 | — | — |
| 2009-11-25 | $200.00 | $200.00 | 33 | — | — |
| 2009-11-24 | $200.00 | $200.00 | 0 | — | — |
| 2009-11-23 | $200.00 | $200.00 | 11 | — | — |
| 2009-11-20 | $219.00 | $219.00 | 26 | — | — |
| 2009-11-19 | $220.00 | $220.00 | 27 | — | — |
| 2009-11-18 | $220.00 | $220.00 | 0 | — | — |
| 2009-11-17 | $220.00 | $220.00 | 5 | — | — |
| 2009-11-16 | $180.00 | $180.00 | 7 | — | — |
| 2009-11-13 | $220.00 | $220.00 | 3 | — | — |
| 2009-11-12 | $200.00 | $200.00 | 2 | — | — |
| 2009-11-11 | $199.00 | $199.00 | 122 | — | — |
| 2009-11-10 | $190.00 | $190.00 | 0 | — | — |
| 2009-11-09 | $190.00 | $190.00 | 37 | — | — |
| 2009-11-06 | $185.00 | $185.00 | 0 | — | — |
| 2009-11-05 | $185.00 | $185.00 | 5 | — | — |
| 2009-11-04 | $200.00 | $200.00 | 0 | — | — |
| 2009-11-03 | $200.00 | $200.00 | 140 | — | — |
| 2009-11-02 | $200.00 | $200.00 | 0 | — | — |
| 2009-10-30 | $200.00 | $200.00 | 122 | — | — |
| 2009-10-29 | $200.00 | $200.00 | 27 | — | — |
| 2009-10-28 | $195.00 | $195.00 | 32 | — | — |
| 2009-10-27 | $200.00 | $200.00 | 0 | — | — |
| 2009-10-26 | $200.00 | $200.00 | 75 | — | — |
| 2009-10-23 | $200.00 | $200.00 | 50 | — | — |
| 2009-10-22 | $180.00 | $180.00 | 0 | — | — |
| 2009-10-21 | $180.00 | $180.00 | 100 | — | — |
| 2009-10-20 | $200.00 | $200.00 | 0 | — | — |
| 2009-10-19 | $200.00 | $200.00 | 490 | — | — |
| 2009-10-16 | $200.00 | $200.00 | 437 | — | — |
| 2009-10-15 | $205.00 | $205.00 | 38 | — | — |
| 2009-10-14 | $210.00 | $210.00 | 25 | — | — |
| 2009-10-13 | $205.00 | $205.00 | 15 | — | — |
| 2009-10-12 | $200.00 | $200.00 | 10 | — | — |
| 2009-10-09 | $225.00 | $225.00 | 0 | — | — |
| 2009-10-08 | $225.00 | $225.00 | 10 | — | — |
| 2009-10-07 | $230.00 | $230.00 | 0 | — | — |
| 2009-10-06 | $230.00 | $230.00 | 15 | — | — |
| 2009-10-05 | $225.00 | $225.00 | 50 | — | — |
| 2009-10-02 | $220.00 | $220.00 | 63 | — | — |
| 2009-10-01 | $235.00 | $235.00 | 32 | — | — |
| 2009-09-30 | $270.00 | $270.00 | 31 | — | — |
| 2009-09-29 | $260.00 | $260.00 | 5 | — | — |
| 2009-09-28 | $270.00 | $270.00 | 10 | — | — |
| 2009-09-25 | $230.00 | $230.00 | 41 | — | — |
| 2009-09-24 | $230.00 | $230.00 | 25 | — | — |
| 2009-09-23 | $255.00 | $255.00 | 5 | — | — |
| 2009-09-22 | $255.00 | $255.00 | 2 | — | — |
| 2009-09-21 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-18 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-17 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-16 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-15 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-14 | $275.00 | $275.00 | 0 | — | — |
| 2009-09-11 | $275.00 | $275.00 | 5 | — | — |
| 2009-09-10 | $240.00 | $240.00 | 0 | — | — |
| 2009-09-09 | $240.00 | $240.00 | 0 | — | — |
| 2009-09-08 | $240.00 | $240.00 | 1 | — | — |
| 2009-09-04 | $300.00 | $300.00 | 0 | — | — |
| 2009-09-03 | $300.00 | $300.00 | 0 | — | — |
| 2009-09-02 | $300.00 | $300.00 | 0 | — | — |
| 2009-09-01 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-31 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-28 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-27 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-26 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-25 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-24 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-21 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-20 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-19 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-18 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-17 | $300.00 | $300.00 | 3 | — | — |
| 2009-08-14 | $300.00 | $300.00 | 2 | — | — |
| 2009-08-13 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-12 | $300.00 | $300.00 | 5 | — | — |
| 2009-08-11 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-10 | $300.00 | $300.00 | 0 | — | — |
| 2009-08-07 | $300.00 | $300.00 | 20 | — | — |
| 2009-08-06 | $275.00 | $275.00 | 0 | — | — |
| 2009-08-05 | $275.00 | $275.00 | 0 | — | — |
| 2009-08-04 | $275.00 | $275.00 | 8 | — | — |
| 2009-08-03 | $255.00 | $255.00 | 31 | — | — |
| 2009-07-31 | $265.00 | $265.00 | 33 | — | — |
| 2009-07-30 | $265.00 | $265.00 | 94 | — | — |
| 2009-07-29 | $275.00 | $275.00 | 58 | — | — |
| 2009-07-28 | $280.00 | $280.00 | 156 | — | — |
| 2009-07-27 | $280.00 | $280.00 | 64 | — | — |
| 2009-07-24 | $280.00 | $280.00 | 0 | — | — |
| 2009-07-23 | $280.00 | $280.00 | 0 | — | — |
| 2009-07-22 | $280.00 | $280.00 | 45 | — | — |
| 2009-07-21 | $300.00 | $300.00 | 70 | — | — |
| 2009-07-20 | $270.00 | $270.00 | 45 | — | — |
| 2009-07-17 | $325.00 | $325.00 | 47 | — | — |
| 2009-07-16 | $280.00 | $280.00 | 88 | — | — |
| 2009-07-15 | $290.00 | $290.00 | 191 | — | — |
| 2009-07-14 | $300.00 | $300.00 | 55 | — | — |
| 2009-07-13 | $270.00 | $270.00 | 0 | — | — |
| 2009-07-10 | $270.00 | $270.00 | 23 | — | — |
| 2009-07-09 | $250.00 | $250.00 | 16 | — | — |
| 2009-07-08 | $270.00 | $270.00 | 15 | — | — |
| 2009-07-07 | $250.00 | $250.00 | 23 | — | — |
| 2009-07-06 | $260.00 | $260.00 | 11 | — | — |
| 2009-07-02 | $260.00 | $260.00 | 20 | — | — |
| 2009-07-01 | $260.00 | $260.00 | 5 | — | — |
| 2009-06-30 | $260.00 | $260.00 | 254 | — | — |
| 2009-06-29 | $265.00 | $265.00 | 12 | — | — |
| 2009-06-26 | $295.00 | $295.00 | 21 | — | — |
| 2009-06-25 | $265.00 | $265.00 | 14 | — | — |
| 2009-06-24 | $265.00 | $265.00 | 13 | — | — |
| 2009-06-23 | $265.00 | $265.00 | 12 | — | — |
| 2009-06-22 | $265.00 | $265.00 | 10 | — | — |
| 2009-06-19 | $265.00 | $265.00 | 4 | — | — |
| 2009-06-18 | $260.00 | $260.00 | 0 | — | — |
| 2009-06-17 | $260.00 | $260.00 | 5 | — | — |
| 2009-06-16 | $260.00 | $260.00 | 65 | — | — |
| 2009-06-15 | $260.00 | $260.00 | 10 | — | — |
| 2009-06-12 | $290.00 | $290.00 | 0 | — | — |
| 2009-06-11 | $290.00 | $290.00 | 20 | — | — |
| 2009-06-10 | $270.00 | $270.00 | 5 | — | — |
| 2009-06-09 | $275.00 | $275.00 | 0 | — | — |
| 2009-06-08 | $275.00 | $275.00 | 20 | — | — |
| 2009-06-05 | $280.00 | $280.00 | 0 | — | — |
| 2009-06-04 | $280.00 | $280.00 | 0 | — | — |
| 2009-06-03 | $280.00 | $280.00 | 5 | — | — |
| 2009-06-02 | $280.00 | $280.00 | 0 | — | — |
| 2009-06-01 | $280.00 | $280.00 | 5 | — | — |
| 2009-05-29 | $290.00 | $290.00 | 0 | — | — |
| 2009-05-28 | $290.00 | $290.00 | 10 | — | — |
| 2009-05-27 | $290.00 | $290.00 | 0 | — | — |
| 2009-05-26 | $290.00 | $290.00 | 20 | — | — |
| 2009-05-22 | $300.00 | $300.00 | 10 | — | — |
| 2009-05-21 | $280.00 | $280.00 | 10 | — | — |
| 2009-05-20 | $300.00 | $300.00 | 35 | — | — |
| 2009-05-19 | $317.00 | $317.00 | 10 | — | — |
| 2009-05-18 | $317.00 | $317.00 | 30 | — | — |
| 2009-05-15 | $325.00 | $325.00 | 0 | — | — |
| 2009-05-14 | $325.00 | $325.00 | 0 | — | — |
| 2009-05-13 | $325.00 | $325.00 | 30 | — | — |
| 2009-05-12 | $320.00 | $320.00 | 23 | — | — |
| 2009-05-11 | $300.00 | $300.00 | 0 | — | — |
| 2009-05-08 | $300.00 | $300.00 | 0 | — | — |
| 2009-05-07 | $300.00 | $300.00 | 4 | — | — |
| 2009-05-06 | $270.00 | $270.00 | 7 | — | — |
| 2009-05-05 | $320.00 | $320.00 | 0 | — | — |
| 2009-05-04 | $320.00 | $320.00 | 0 | — | — |
| 2009-05-01 | $320.00 | $320.00 | 0 | — | — |
| 2009-04-30 | $320.00 | $320.00 | 15 | — | — |
| 2009-04-29 | $280.00 | $280.00 | 0 | — | — |
| 2009-04-28 | $280.00 | $280.00 | 22 | — | — |
| 2009-04-27 | $280.00 | $280.00 | 39 | — | — |
| 2009-04-24 | $270.00 | $270.00 | 15 | — | — |
| 2009-04-23 | $270.00 | $270.00 | 0 | — | — |
| 2009-04-22 | $270.00 | $270.00 | 2 | — | — |
| 2009-04-21 | $270.00 | $270.00 | 8 | — | — |
| 2009-04-20 | $310.00 | $310.00 | 29 | — | — |
| 2009-04-17 | $310.00 | $310.00 | 35 | — | — |
| 2009-04-16 | $305.00 | $305.00 | 8 | — | — |
| 2009-04-15 | $280.00 | $280.00 | 0 | — | — |
| 2009-04-14 | $280.00 | $280.00 | 13 | — | — |
| 2009-04-13 | $280.00 | $280.00 | 35 | — | — |
| 2009-04-09 | $280.00 | $280.00 | 10 | — | — |
| 2009-04-08 | $280.00 | $280.00 | 10 | — | — |
| 2009-04-07 | $280.00 | $280.00 | 20 | — | — |
| 2009-04-06 | $305.00 | $305.00 | 0 | — | — |
| 2009-04-03 | $305.00 | $305.00 | 5 | — | — |
| 2009-04-02 | $280.00 | $280.00 | 25 | — | — |
| 2009-04-01 | $300.00 | $300.00 | 22 | — | — |
| 2009-03-31 | $305.00 | $305.00 | 285 | — | — |
| 2009-03-30 | $335.00 | $335.00 | 5 | — | — |
| 2009-03-27 | $315.00 | $315.00 | 5 | — | — |
| 2009-03-26 | $335.00 | $335.00 | 16 | — | — |
| 2009-03-25 | $336.00 | $336.00 | 8 | — | — |
| 2009-03-24 | $320.00 | $320.00 | 7 | — | — |
| 2009-03-23 | $338.00 | $338.00 | 27 | — | — |
| 2009-03-20 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-19 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-18 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-17 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-16 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-13 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-12 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-11 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-10 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-09 | $340.00 | $340.00 | 0 | — | — |
| 2009-03-06 | $340.00 | $340.00 | 10 | — | — |
| 2009-03-05 | $385.00 | $385.00 | 0 | — | — |
| 2009-03-04 | $385.00 | $385.00 | 0 | — | — |
| 2009-03-03 | $385.00 | $385.00 | 0 | — | — |
| 2009-03-02 | $385.00 | $385.00 | 0 | — | — |
| 2009-02-27 | $385.00 | $385.00 | 1 | — | — |
| 2009-02-26 | $350.00 | $350.00 | 38 | — | — |
| 2009-02-25 | $340.00 | $340.00 | 0 | — | — |
| 2009-02-24 | $340.00 | $340.00 | 7 | — | — |
| 2009-02-23 | $340.00 | $340.00 | 0 | — | — |
| 2009-02-20 | $340.00 | $340.00 | 0 | — | — |
| 2009-02-19 | $340.00 | $340.00 | 0 | — | — |
| 2009-02-18 | $340.00 | $340.00 | 17 | — | — |
| 2009-02-17 | $383.00 | $383.00 | 0 | — | — |
| 2009-02-13 | $383.00 | $383.00 | 1 | — | — |
| 2009-02-12 | $345.00 | $345.00 | 0 | — | — |
| 2009-02-11 | $345.00 | $345.00 | 0 | — | — |
| 2009-02-10 | $345.00 | $345.00 | 0 | — | — |
| 2009-02-09 | $345.00 | $345.00 | 0 | — | — |
| 2009-02-06 | $345.00 | $345.00 | 10 | — | — |
| 2009-02-05 | $345.00 | $345.00 | 7 | — | — |
| 2009-02-04 | $380.00 | $380.00 | 0 | — | — |
| 2009-02-03 | $380.00 | $380.00 | 0 | — | — |
| 2009-02-02 | $380.00 | $380.00 | 0 | — | — |
| 2009-01-30 | $380.00 | $380.00 | 0 | — | — |
| 2009-01-29 | $380.00 | $380.00 | 0 | — | — |
| 2009-01-28 | $380.00 | $380.00 | 2 | — | — |
| 2009-01-27 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-26 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-23 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-22 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-21 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-20 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-16 | $400.00 | $400.00 | 5 | — | — |
| 2009-01-15 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-14 | $400.00 | $400.00 | 0 | — | — |
| 2009-01-13 | $400.00 | $400.00 | 1 | — | — |
| 2009-01-12 | $435.00 | $435.00 | 0 | — | — |
| 2009-01-09 | $435.00 | $435.00 | 0 | — | — |
| 2009-01-08 | $435.00 | $435.00 | 5 | — | — |
| 2009-01-07 | $435.00 | $435.00 | 0 | — | — |
| 2009-01-06 | $435.00 | $435.00 | 0 | — | — |
| 2009-01-05 | $435.00 | $435.00 | 0 | — | — |
| 2009-01-02 | $435.00 | $435.00 | 10 | — | — |