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
- 2005-08-24 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 | $444.00 | $444.00 | 913 | — | — |
| 2009-12-30 | $427.50 | $427.50 | 1,031 | — | — |
| 2009-12-29 | $424.50 | $424.50 | 1,673 | — | — |
| 2009-12-28 | $423.00 | $423.00 | 1,868 | — | — |
| 2009-12-24 | $420.00 | $420.00 | 173 | — | — |
| 2009-12-23 | $420.00 | $420.00 | 426 | — | — |
| 2009-12-22 | $420.00 | $420.00 | 1,521 | — | — |
| 2009-12-21 | $417.00 | $417.00 | 1,200 | — | — |
| 2009-12-18 | $423.00 | $423.00 | 1,411 | — | — |
| 2009-12-17 | $423.00 | $423.00 | 2,132 | — | — |
| 2009-12-16 | $445.50 | $445.50 | 856 | — | — |
| 2009-12-15 | $448.50 | $448.50 | 1,916 | — | — |
| 2009-12-14 | $456.00 | $456.00 | 1,511 | — | — |
| 2009-12-11 | $463.50 | $463.50 | 1,233 | — | — |
| 2009-12-10 | $453.00 | $453.00 | 1,254 | — | — |
| 2009-12-09 | $468.00 | $468.00 | 729 | — | — |
| 2009-12-08 | $457.50 | $457.50 | 1,753 | — | — |
| 2009-12-07 | $477.00 | $477.00 | 3,147 | — | — |
| 2009-12-04 | $444.00 | $444.00 | 17,423 | — | — |
| 2009-12-03 | $549.00 | $549.00 | 350 | — | — |
| 2009-12-02 | $558.00 | $558.00 | 578 | — | — |
| 2009-12-01 | $568.50 | $568.50 | 765 | — | — |
| 2009-11-30 | $586.50 | $586.50 | 875 | — | — |
| 2009-11-27 | $582.00 | $582.00 | 918 | — | — |
| 2009-11-25 | $592.50 | $592.50 | 1,133 | — | — |
| 2009-11-24 | $550.50 | $550.50 | 1,080 | — | — |
| 2009-11-23 | $529.50 | $529.50 | 1,033 | — | — |
| 2009-11-20 | $540.00 | $540.00 | 1,852 | — | — |
| 2009-11-19 | $516.00 | $516.00 | 779 | — | — |
| 2009-11-18 | $520.50 | $520.50 | 1,076 | — | — |
| 2009-11-17 | $540.00 | $540.00 | 608 | — | — |
| 2009-11-16 | $517.50 | $517.50 | 1,208 | — | — |
| 2009-11-13 | $538.50 | $538.50 | 1,266 | — | — |
| 2009-11-12 | $540.00 | $540.00 | 986 | — | — |
| 2009-11-11 | $561.00 | $561.00 | 907 | — | — |
| 2009-11-10 | $568.50 | $568.50 | 2,238 | — | — |
| 2009-11-09 | $562.50 | $562.50 | 3,916 | — | — |
| 2009-11-06 | $516.00 | $516.00 | 4,550 | — | — |
| 2009-11-05 | $460.50 | $460.50 | 691 | — | — |
| 2009-11-04 | $441.00 | $441.00 | 1,560 | — | — |
| 2009-11-03 | $472.50 | $472.50 | 611 | — | — |
| 2009-11-02 | $463.50 | $463.50 | 1,140 | — | — |
| 2009-10-30 | $481.50 | $481.50 | 1,808 | — | — |
| 2009-10-29 | $496.50 | $496.50 | 756 | — | — |
| 2009-10-28 | $478.50 | $478.50 | 1,121 | — | — |
| 2009-10-27 | $432.00 | $432.00 | 2,603 | — | — |
| 2009-10-26 | $472.50 | $472.50 | 1,042 | — | — |
| 2009-10-23 | $505.50 | $505.50 | 1,973 | — | — |
| 2009-10-22 | $502.50 | $502.50 | 3,807 | — | — |
| 2009-10-21 | $565.50 | $565.50 | 1,485 | — | — |
| 2009-10-20 | $594.00 | $594.00 | 2,635 | — | — |
| 2009-10-19 | $589.50 | $589.50 | 2,623 | — | — |
| 2009-10-16 | $555.00 | $555.00 | 2,054 | — | — |
| 2009-10-15 | $537.00 | $537.00 | 1,972 | — | — |
| 2009-10-14 | $540.00 | $540.00 | 11,195 | — | — |
| 2009-10-13 | $433.50 | $433.50 | 1,073 | — | — |
| 2009-10-12 | $426.00 | $426.00 | 1,184 | — | — |
| 2009-10-09 | $412.50 | $412.50 | 1,205 | — | — |
| 2009-10-08 | $426.00 | $426.00 | 875 | — | — |
| 2009-10-07 | $444.00 | $444.00 | 1,511 | — | — |
| 2009-10-06 | $450.00 | $450.00 | 2,252 | — | — |
| 2009-10-05 | $402.00 | $402.00 | 1,093 | — | — |
| 2009-10-02 | $382.50 | $382.50 | 807 | — | — |
| 2009-10-01 | $387.00 | $387.00 | 1,338 | — | — |
| 2009-09-30 | $411.00 | $411.00 | 1,533 | — | — |
| 2009-09-29 | $370.50 | $370.50 | 574 | — | — |
| 2009-09-28 | $384.00 | $384.00 | 2,967 | — | — |
| 2009-09-25 | $358.50 | $358.50 | 4,087 | — | — |
| 2009-09-24 | $316.50 | $316.50 | 674 | — | — |
| 2009-09-23 | $309.00 | $309.00 | 1,316 | — | — |
| 2009-09-22 | $282.00 | $282.00 | 438 | — | — |
| 2009-09-21 | $282.00 | $282.00 | 483 | — | — |
| 2009-09-18 | $280.50 | $280.50 | 1,002 | — | — |
| 2009-09-17 | $280.50 | $280.50 | 317 | — | — |
| 2009-09-16 | $280.50 | $280.50 | 251 | — | — |
| 2009-09-15 | $283.50 | $283.50 | 243 | — | — |
| 2009-09-14 | $274.50 | $274.50 | 811 | — | — |
| 2009-09-11 | $250.50 | $250.50 | 323 | — | — |
| 2009-09-10 | $256.50 | $256.50 | 427 | — | — |
| 2009-09-09 | $270.00 | $270.00 | 155 | — | — |
| 2009-09-08 | $268.50 | $268.50 | 82 | — | — |
| 2009-09-04 | $253.50 | $253.50 | 77 | — | — |
| 2009-09-03 | $255.00 | $255.00 | 82 | — | — |
| 2009-09-02 | $255.00 | $255.00 | 385 | — | — |
| 2009-09-01 | $234.00 | $234.00 | 54 | — | — |
| 2009-08-31 | $243.00 | $243.00 | 58 | — | — |
| 2009-08-28 | $232.50 | $232.50 | 40 | — | — |
| 2009-08-27 | $226.50 | $226.50 | 359 | — | — |
| 2009-08-26 | $231.00 | $231.00 | 212 | — | — |
| 2009-08-25 | $229.50 | $229.50 | 379 | — | — |
| 2009-08-24 | $250.50 | $250.50 | 131 | — | — |
| 2009-08-21 | $241.50 | $241.50 | 74 | — | — |
| 2009-08-20 | $246.00 | $246.00 | 543 | — | — |
| 2009-08-19 | $270.00 | $270.00 | 167 | — | — |
| 2009-08-18 | $267.00 | $267.00 | 129 | — | — |
| 2009-08-17 | $279.00 | $279.00 | 81 | — | — |
| 2009-08-14 | $285.00 | $285.00 | 195 | — | — |
| 2009-08-13 | $285.00 | $285.00 | 285 | — | — |
| 2009-08-12 | $319.50 | $319.50 | 232 | — | — |
| 2009-08-11 | $327.00 | $327.00 | 467 | — | — |
| 2009-08-10 | $325.50 | $325.50 | 225 | — | — |
| 2009-08-07 | $298.50 | $298.50 | 910 | — | — |
| 2009-08-06 | $267.00 | $267.00 | 47 | — | — |
| 2009-08-05 | $268.50 | $268.50 | 47 | — | — |
| 2009-08-04 | $252.00 | $252.00 | 105 | — | — |
| 2009-08-03 | $258.00 | $258.00 | 137 | — | — |
| 2009-07-31 | $274.50 | $274.50 | 498 | — | — |
| 2009-07-30 | $271.50 | $271.50 | 1,427 | — | — |
| 2009-07-29 | $277.50 | $277.50 | 1,391 | — | — |
| 2009-07-28 | $207.00 | $207.00 | 135 | — | — |
| 2009-07-27 | $207.00 | $207.00 | 494 | — | — |
| 2009-07-24 | $222.00 | $222.00 | 311 | — | — |
| 2009-07-23 | $210.00 | $210.00 | 697 | — | — |
| 2009-07-22 | $208.50 | $208.50 | 105 | — | — |
| 2009-07-21 | $211.50 | $211.50 | 251 | — | — |
| 2009-07-20 | $217.50 | $217.50 | 92 | — | — |
| 2009-07-17 | $223.50 | $223.50 | 85 | — | — |
| 2009-07-16 | $229.50 | $229.50 | 46 | — | — |
| 2009-07-15 | $232.50 | $232.50 | 149 | — | — |
| 2009-07-14 | $247.50 | $247.50 | 81 | — | — |
| 2009-07-13 | $238.50 | $238.50 | 81 | — | — |
| 2009-07-10 | $204.00 | $204.00 | 68 | — | — |
| 2009-07-09 | $193.50 | $193.50 | 7 | — | — |
| 2009-07-08 | $190.50 | $190.50 | 391 | — | — |
| 2009-07-07 | $211.50 | $211.50 | 219 | — | — |
| 2009-07-06 | $228.00 | $228.00 | 90 | — | — |
| 2009-07-02 | $244.50 | $244.50 | 169 | — | — |
| 2009-07-01 | $247.50 | $247.50 | 276 | — | — |
| 2009-06-30 | $244.50 | $244.50 | 59 | — | — |
| 2009-06-29 | $237.00 | $237.00 | 164 | — | — |
| 2009-06-26 | $241.50 | $241.50 | 202 | — | — |
| 2009-06-25 | $241.50 | $241.50 | 27 | — | — |
| 2009-06-24 | $246.00 | $246.00 | 173 | — | — |
| 2009-06-23 | $249.00 | $249.00 | 147 | — | — |
| 2009-06-22 | $252.00 | $252.00 | 181 | — | — |
| 2009-06-19 | $253.50 | $253.50 | 149 | — | — |
| 2009-06-18 | $261.00 | $261.00 | 213 | — | — |
| 2009-06-17 | $246.00 | $246.00 | 52 | — | — |
| 2009-06-16 | $235.50 | $235.50 | 171 | — | — |
| 2009-06-15 | $235.50 | $235.50 | 446 | — | — |
| 2009-06-12 | $270.00 | $270.00 | 276 | — | — |
| 2009-06-11 | $285.00 | $285.00 | 533 | — | — |
| 2009-06-10 | $274.50 | $274.50 | 443 | — | — |
| 2009-06-09 | $274.50 | $274.50 | 569 | — | — |
| 2009-06-08 | $282.00 | $282.00 | 472 | — | — |
| 2009-06-05 | $282.00 | $282.00 | 710 | — | — |
| 2009-06-04 | $261.00 | $261.00 | 1,909 | — | — |
| 2009-06-03 | $225.00 | $225.00 | 359 | — | — |
| 2009-06-02 | $240.00 | $240.00 | 806 | — | — |
| 2009-06-01 | $253.50 | $253.50 | 4,539 | — | — |
| 2009-05-29 | $243.00 | $243.00 | 2,549 | — | — |
| 2009-05-28 | $195.00 | $195.00 | 911 | — | — |
| 2009-05-27 | $180.00 | $180.00 | 601 | — | — |
| 2009-05-26 | $202.50 | $202.50 | 1,810 | — | — |
| 2009-05-22 | $150.00 | $150.00 | 1,100 | — | — |
| 2009-05-21 | $172.50 | $172.50 | 1,220 | — | — |
| 2009-05-20 | $138.00 | $138.00 | 629 | — | — |
| 2009-05-19 | $135.00 | $135.00 | 251 | — | — |
| 2009-05-18 | $114.00 | $114.00 | 137 | — | — |
| 2009-05-15 | $117.00 | $117.00 | 459 | — | — |
| 2009-05-14 | $127.50 | $127.50 | 299 | — | — |
| 2009-05-13 | $105.00 | $105.00 | 447 | — | — |
| 2009-05-12 | $102.00 | $102.00 | 505 | — | — |
| 2009-05-11 | $97.50 | $97.50 | 369 | — | — |
| 2009-05-08 | $76.50 | $76.50 | 1,145 | — | — |
| 2009-05-07 | $93.00 | $93.00 | 0 | — | — |
| 2009-05-06 | $93.00 | $93.00 | 31 | — | — |
| 2009-05-05 | $99.00 | $99.00 | 188 | — | — |
| 2009-05-04 | $94.50 | $94.50 | 31 | — | — |
| 2009-05-01 | $96.00 | $96.00 | 138 | — | — |
| 2009-04-30 | $99.00 | $99.00 | 405 | — | — |
| 2009-04-29 | $90.00 | $90.00 | 77 | — | — |
| 2009-04-28 | $81.00 | $81.00 | 149 | — | — |
| 2009-04-27 | $85.50 | $85.50 | 60 | — | — |
| 2009-04-24 | $90.00 | $90.00 | 50 | — | — |
| 2009-04-23 | $87.00 | $87.00 | 3 | — | — |
| 2009-04-22 | $87.00 | $87.00 | 23 | — | — |
| 2009-04-21 | $88.50 | $88.50 | 1 | — | — |
| 2009-04-20 | $82.50 | $82.50 | 187 | — | — |
| 2009-04-17 | $88.50 | $88.50 | 13 | — | — |
| 2009-04-16 | $87.00 | $87.00 | 7 | — | — |
| 2009-04-15 | $91.50 | $91.50 | 49 | — | — |
| 2009-04-14 | $88.50 | $88.50 | 15 | — | — |
| 2009-04-13 | $90.00 | $90.00 | 75 | — | — |
| 2009-04-09 | $88.50 | $88.50 | 140 | — | — |
| 2009-04-08 | $88.50 | $88.50 | 21 | — | — |
| 2009-04-07 | $87.00 | $87.00 | 106 | — | — |
| 2009-04-06 | $87.00 | $87.00 | 69 | — | — |
| 2009-04-03 | $90.00 | $90.00 | 37 | — | — |
| 2009-04-02 | $91.50 | $91.50 | 55 | — | — |
| 2009-04-01 | $90.00 | $90.00 | 101 | — | — |
| 2009-03-31 | $94.50 | $94.50 | 54 | — | — |
| 2009-03-30 | $94.50 | $94.50 | 90 | — | — |
| 2009-03-27 | $96.00 | $96.00 | 77 | — | — |
| 2009-03-26 | $96.00 | $96.00 | 147 | — | — |
| 2009-03-25 | $96.00 | $96.00 | 64 | — | — |
| 2009-03-24 | $94.50 | $94.50 | 26 | — | — |
| 2009-03-23 | $97.50 | $97.50 | 37 | — | — |
| 2009-03-20 | $99.00 | $99.00 | 83 | — | — |
| 2009-03-19 | $102.00 | $102.00 | 101 | — | — |
| 2009-03-18 | $100.50 | $100.50 | 54 | — | — |
| 2009-03-17 | $99.00 | $99.00 | 30 | — | — |
| 2009-03-16 | $91.50 | $91.50 | 63 | — | — |
| 2009-03-13 | $90.00 | $90.00 | 9 | — | — |
| 2009-03-12 | $82.50 | $82.50 | 101 | — | — |
| 2009-03-11 | $87.00 | $87.00 | 21 | — | — |
| 2009-03-10 | $90.00 | $90.00 | 52 | — | — |
| 2009-03-09 | $91.50 | $91.50 | 37 | — | — |
| 2009-03-06 | $105.00 | $105.00 | 17 | — | — |
| 2009-03-05 | $94.50 | $94.50 | 21 | — | — |
| 2009-03-04 | $106.50 | $106.50 | 20 | — | — |
| 2009-03-03 | $102.00 | $102.00 | 54 | — | — |
| 2009-03-02 | $106.50 | $106.50 | 16 | — | — |
| 2009-02-27 | $102.00 | $102.00 | 0 | — | — |
| 2009-02-26 | $102.00 | $102.00 | 21 | — | — |
| 2009-02-25 | $130.50 | $130.50 | 59 | — | — |
| 2009-02-24 | $102.00 | $102.00 | 1 | — | — |
| 2009-02-23 | $103.50 | $103.50 | 11 | — | — |
| 2009-02-20 | $105.00 | $105.00 | 23 | — | — |
| 2009-02-19 | $121.50 | $121.50 | 14 | — | — |
| 2009-02-18 | $120.00 | $120.00 | 34 | — | — |
| 2009-02-17 | $117.00 | $117.00 | 29 | — | — |
| 2009-02-13 | $123.00 | $123.00 | 43 | — | — |
| 2009-02-12 | $117.00 | $117.00 | 18 | — | — |
| 2009-02-11 | $121.50 | $121.50 | 7 | — | — |
| 2009-02-10 | $123.00 | $123.00 | 25 | — | — |
| 2009-02-09 | $123.00 | $123.00 | 23 | — | — |
| 2009-02-06 | $120.00 | $120.00 | 47 | — | — |
| 2009-02-05 | $120.00 | $120.00 | 29 | — | — |
| 2009-02-04 | $123.00 | $123.00 | 0 | — | — |
| 2009-02-03 | $123.00 | $123.00 | 107 | — | — |
| 2009-02-02 | $120.00 | $120.00 | 19 | — | — |
| 2009-01-30 | $123.00 | $123.00 | 0 | — | — |
| 2009-01-29 | $123.00 | $123.00 | 65 | — | — |
| 2009-01-28 | $123.00 | $123.00 | 34 | — | — |
| 2009-01-27 | $123.00 | $123.00 | 0 | — | — |
| 2009-01-26 | $123.00 | $123.00 | 10 | — | — |
| 2009-01-23 | $132.00 | $132.00 | 8 | — | — |
| 2009-01-22 | $127.50 | $127.50 | 49 | — | — |
| 2009-01-21 | $123.00 | $123.00 | 96 | — | — |
| 2009-01-20 | $127.50 | $127.50 | 48 | — | — |
| 2009-01-16 | $123.00 | $123.00 | 132 | — | — |
| 2009-01-15 | $126.00 | $126.00 | 143 | — | — |
| 2009-01-14 | $127.50 | $127.50 | 117 | — | — |
| 2009-01-13 | $136.50 | $136.50 | 127 | — | — |
| 2009-01-12 | $129.00 | $129.00 | 51 | — | — |
| 2009-01-09 | $127.50 | $127.50 | 51 | — | — |
| 2009-01-08 | $126.00 | $126.00 | 41 | — | — |
| 2009-01-07 | $120.00 | $120.00 | 447 | — | — |
| 2009-01-06 | $90.00 | $90.00 | 773 | — | — |
| 2009-01-05 | $90.00 | $90.00 | 458 | — | — |
| 2009-01-02 | $90.00 | $90.00 | 1,057 | — | — |