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
- 2000-07-19 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 | $382.61 | $382.61 | 762 | — | — |
| 2009-12-30 | $392.75 | $392.75 | 683 | — | — |
| 2009-12-29 | $378.26 | $378.26 | 431 | — | — |
| 2009-12-28 | $379.71 | $379.71 | 382 | — | — |
| 2009-12-24 | $382.61 | $382.61 | 115 | — | — |
| 2009-12-23 | $385.51 | $385.51 | 287 | — | — |
| 2009-12-22 | $378.26 | $378.26 | 581 | — | — |
| 2009-12-21 | $376.81 | $376.81 | 1,297 | — | — |
| 2009-12-18 | $375.36 | $375.36 | 2,381 | — | — |
| 2009-12-17 | $369.57 | $369.57 | 758 | — | — |
| 2009-12-16 | $379.71 | $379.71 | 451 | — | — |
| 2009-12-15 | $368.12 | $368.12 | 963 | — | — |
| 2009-12-14 | $378.26 | $378.26 | 433 | — | — |
| 2009-12-11 | $379.71 | $379.71 | 442 | — | — |
| 2009-12-10 | $363.77 | $363.77 | 300 | — | — |
| 2009-12-09 | $366.67 | $366.67 | 575 | — | — |
| 2009-12-08 | $371.01 | $371.01 | 1,653 | — | — |
| 2009-12-07 | $375.36 | $375.36 | 849 | — | — |
| 2009-12-04 | $398.55 | $398.55 | 2,652 | — | — |
| 2009-12-03 | $371.01 | $371.01 | 747 | — | — |
| 2009-12-02 | $371.01 | $371.01 | 607 | — | — |
| 2009-12-01 | $371.01 | $371.01 | 1,763 | — | — |
| 2009-11-30 | $343.48 | $343.48 | 1,085 | — | — |
| 2009-11-27 | $343.48 | $343.48 | 707 | — | — |
| 2009-11-25 | $344.93 | $344.93 | 687 | — | — |
| 2009-11-24 | $339.13 | $339.13 | 1,159 | — | — |
| 2009-11-23 | $331.88 | $331.88 | 2,450 | — | — |
| 2009-11-20 | $333.33 | $333.33 | 1,911 | — | — |
| 2009-11-19 | $326.09 | $326.09 | 1,983 | — | — |
| 2009-11-18 | $336.23 | $336.23 | 717 | — | — |
| 2009-11-17 | $340.58 | $340.58 | 526 | — | — |
| 2009-11-16 | $344.93 | $344.93 | 433 | — | — |
| 2009-11-13 | $342.03 | $342.03 | 751 | — | — |
| 2009-11-12 | $343.48 | $343.48 | 713 | — | — |
| 2009-11-11 | $352.17 | $352.17 | 1,087 | — | — |
| 2009-11-10 | $334.78 | $334.78 | 678 | — | — |
| 2009-11-09 | $347.83 | $347.83 | 492 | — | — |
| 2009-11-06 | $340.58 | $340.58 | 411 | — | — |
| 2009-11-05 | $346.38 | $346.38 | 352 | — | — |
| 2009-11-04 | $333.33 | $333.33 | 986 | — | — |
| 2009-11-03 | $347.83 | $347.83 | 606 | — | — |
| 2009-11-02 | $346.38 | $346.38 | 1,395 | — | — |
| 2009-10-30 | $347.83 | $347.83 | 1,492 | — | — |
| 2009-10-29 | $350.72 | $350.72 | 2,844 | — | — |
| 2009-10-28 | $326.09 | $326.09 | 811 | — | — |
| 2009-10-27 | $334.78 | $334.78 | 542 | — | — |
| 2009-10-26 | $337.68 | $337.68 | 691 | — | — |
| 2009-10-23 | $340.58 | $340.58 | 775 | — | — |
| 2009-10-22 | $347.83 | $347.83 | 978 | — | — |
| 2009-10-21 | $346.38 | $346.38 | 1,259 | — | — |
| 2009-10-20 | $350.72 | $350.72 | 867 | — | — |
| 2009-10-19 | $355.07 | $355.07 | 651 | — | — |
| 2009-10-16 | $352.17 | $352.17 | 560 | — | — |
| 2009-10-15 | $360.87 | $360.87 | 282 | — | — |
| 2009-10-14 | $362.32 | $362.32 | 619 | — | — |
| 2009-10-13 | $355.07 | $355.07 | 3,015 | — | — |
| 2009-10-12 | $355.07 | $355.07 | 622 | — | — |
| 2009-10-09 | $362.32 | $362.32 | 1,837 | — | — |
| 2009-10-08 | $355.07 | $355.07 | 2,721 | — | — |
| 2009-10-07 | $362.32 | $362.32 | 1,833 | — | — |
| 2009-10-06 | $360.87 | $360.87 | 8,684 | — | — |
| 2009-10-05 | $342.03 | $342.03 | 559 | — | — |
| 2009-10-02 | $333.33 | $333.33 | 983 | — | — |
| 2009-10-01 | $340.58 | $340.58 | 2,271 | — | — |
| 2009-09-30 | $347.83 | $347.83 | 1,716 | — | — |
| 2009-09-29 | $342.03 | $342.03 | 680 | — | — |
| 2009-09-28 | $343.48 | $343.48 | 859 | — | — |
| 2009-09-25 | $346.38 | $346.38 | 848 | — | — |
| 2009-09-24 | $344.93 | $344.93 | 1,034 | — | — |
| 2009-09-23 | $346.38 | $346.38 | 1,788 | — | — |
| 2009-09-22 | $353.62 | $353.62 | 4,739 | — | — |
| 2009-09-21 | $346.38 | $346.38 | 1,573 | — | — |
| 2009-09-18 | $349.28 | $349.28 | 9,096 | — | — |
| 2009-09-17 | $360.87 | $360.87 | 8,129 | — | — |
| 2009-09-16 | $376.81 | $376.81 | 1,532 | — | — |
| 2009-09-15 | $375.36 | $375.36 | 1,104 | — | — |
| 2009-09-14 | $378.26 | $378.26 | 673 | — | — |
| 2009-09-11 | $385.51 | $385.51 | 1,498 | — | — |
| 2009-09-10 | $386.96 | $386.96 | 4,159 | — | — |
| 2009-09-09 | $363.77 | $363.77 | 985 | — | — |
| 2009-09-08 | $359.42 | $359.42 | 2,645 | — | — |
| 2009-09-04 | $347.83 | $347.83 | 1,453 | — | — |
| 2009-09-03 | $343.48 | $343.48 | 481 | — | — |
| 2009-09-02 | $333.33 | $333.33 | 2,007 | — | — |
| 2009-09-01 | $333.33 | $333.33 | 772 | — | — |
| 2009-08-31 | $340.58 | $340.58 | 864 | — | — |
| 2009-08-28 | $343.48 | $343.48 | 777 | — | — |
| 2009-08-27 | $337.68 | $337.68 | 504 | — | — |
| 2009-08-26 | $334.78 | $334.78 | 1,000 | — | — |
| 2009-08-25 | $333.33 | $333.33 | 748 | — | — |
| 2009-08-24 | $334.78 | $334.78 | 573 | — | — |
| 2009-08-21 | $336.23 | $336.23 | 13,600 | — | — |
| 2009-08-20 | $339.13 | $339.13 | 717 | — | — |
| 2009-08-19 | $342.03 | $342.03 | 1,120 | — | — |
| 2009-08-18 | $340.58 | $340.58 | 321 | — | — |
| 2009-08-17 | $339.13 | $339.13 | 2,079 | — | — |
| 2009-08-14 | $349.28 | $349.28 | 1,973 | — | — |
| 2009-08-13 | $355.07 | $355.07 | 929 | — | — |
| 2009-08-12 | $344.93 | $344.93 | 1,775 | — | — |
| 2009-08-11 | $346.38 | $346.38 | 4,678 | — | — |
| 2009-08-10 | $347.83 | $347.83 | 2,424 | — | — |
| 2009-08-07 | $346.38 | $346.38 | 3,409 | — | — |
| 2009-08-06 | $342.03 | $342.03 | 1,116 | — | — |
| 2009-08-05 | $346.38 | $346.38 | 4,747 | — | — |
| 2009-08-04 | $347.83 | $347.83 | 689 | — | — |
| 2009-08-03 | $350.72 | $350.72 | 1,058 | — | — |
| 2009-07-31 | $356.52 | $356.52 | 1,321 | — | — |
| 2009-07-30 | $330.43 | $330.43 | 1,910 | — | — |
| 2009-07-29 | $324.64 | $324.64 | 758 | — | — |
| 2009-07-28 | $324.64 | $324.64 | 631 | — | — |
| 2009-07-27 | $320.29 | $320.29 | 637 | — | — |
| 2009-07-24 | $326.09 | $326.09 | 1,059 | — | — |
| 2009-07-23 | $324.64 | $324.64 | 1,778 | — | — |
| 2009-07-22 | $313.04 | $313.04 | 347 | — | — |
| 2009-07-21 | $305.80 | $305.80 | 700 | — | — |
| 2009-07-20 | $318.84 | $318.84 | 525 | — | — |
| 2009-07-17 | $323.19 | $323.19 | 653 | — | — |
| 2009-07-16 | $328.99 | $328.99 | 1,554 | — | — |
| 2009-07-15 | $324.64 | $324.64 | 742 | — | — |
| 2009-07-14 | $311.59 | $311.59 | 347 | — | — |
| 2009-07-13 | $314.49 | $314.49 | 898 | — | — |
| 2009-07-10 | $313.04 | $313.04 | 2,149 | — | — |
| 2009-07-09 | $313.04 | $313.04 | 791 | — | — |
| 2009-07-08 | $310.14 | $310.14 | 687 | — | — |
| 2009-07-07 | $318.84 | $318.84 | 671 | — | — |
| 2009-07-06 | $317.39 | $317.39 | 296 | — | — |
| 2009-07-02 | $313.04 | $313.04 | 561 | — | — |
| 2009-07-01 | $328.99 | $328.99 | 617 | — | — |
| 2009-06-30 | $315.94 | $315.94 | 690 | — | — |
| 2009-06-29 | $314.49 | $314.49 | 1,321 | — | — |
| 2009-06-26 | $321.74 | $321.74 | 8,757 | — | — |
| 2009-06-25 | $317.39 | $317.39 | 991 | — | — |
| 2009-06-24 | $315.94 | $315.94 | 558 | — | — |
| 2009-06-23 | $315.94 | $315.94 | 747 | — | — |
| 2009-06-22 | $317.39 | $317.39 | 887 | — | — |
| 2009-06-19 | $328.99 | $328.99 | 1,042 | — | — |
| 2009-06-18 | $330.43 | $330.43 | 139 | — | — |
| 2009-06-17 | $327.54 | $327.54 | 600 | — | — |
| 2009-06-16 | $327.54 | $327.54 | 911 | — | — |
| 2009-06-15 | $330.43 | $330.43 | 853 | — | — |
| 2009-06-12 | $342.03 | $342.03 | 508 | — | — |
| 2009-06-11 | $333.33 | $333.33 | 499 | — | — |
| 2009-06-10 | $324.64 | $324.64 | 1,273 | — | — |
| 2009-06-09 | $342.03 | $342.03 | 734 | — | — |
| 2009-06-08 | $340.58 | $340.58 | 520 | — | — |
| 2009-06-05 | $346.38 | $346.38 | 910 | — | — |
| 2009-06-04 | $344.93 | $344.93 | 1,203 | — | — |
| 2009-06-03 | $340.58 | $340.58 | 865 | — | — |
| 2009-06-02 | $330.43 | $330.43 | 795 | — | — |
| 2009-06-01 | $326.09 | $326.09 | 589 | — | — |
| 2009-05-29 | $321.74 | $321.74 | 1,009 | — | — |
| 2009-05-28 | $311.59 | $311.59 | 529 | — | — |
| 2009-05-27 | $315.94 | $315.94 | 868 | — | — |
| 2009-05-26 | $318.84 | $318.84 | 747 | — | — |
| 2009-05-22 | $298.55 | $298.55 | 256 | — | — |
| 2009-05-21 | $300.00 | $300.00 | 505 | — | — |
| 2009-05-20 | $305.80 | $305.80 | 535 | — | — |
| 2009-05-19 | $307.25 | $307.25 | 386 | — | — |
| 2009-05-18 | $313.04 | $313.04 | 490 | — | — |
| 2009-05-15 | $297.10 | $297.10 | 611 | — | — |
| 2009-05-14 | $298.55 | $298.55 | 367 | — | — |
| 2009-05-13 | $294.20 | $294.20 | 1,644 | — | — |
| 2009-05-12 | $304.35 | $304.35 | 582 | — | — |
| 2009-05-11 | $308.70 | $308.70 | 333 | — | — |
| 2009-05-08 | $330.43 | $330.43 | 356 | — | — |
| 2009-05-07 | $307.25 | $307.25 | 1,063 | — | — |
| 2009-05-06 | $317.39 | $317.39 | 851 | — | — |
| 2009-05-05 | $314.49 | $314.49 | 1,764 | — | — |
| 2009-05-04 | $333.33 | $333.33 | 368 | — | — |
| 2009-05-01 | $320.29 | $320.29 | 652 | — | — |
| 2009-04-30 | $326.09 | $326.09 | 2,124 | — | — |
| 2009-04-29 | $342.03 | $342.03 | 1,366 | — | — |
| 2009-04-28 | $326.09 | $326.09 | 609 | — | — |
| 2009-04-27 | $311.59 | $311.59 | 839 | — | — |
| 2009-04-24 | $337.68 | $337.68 | 798 | — | — |
| 2009-04-23 | $315.94 | $315.94 | 1,086 | — | — |
| 2009-04-22 | $328.99 | $328.99 | 454 | — | — |
| 2009-04-21 | $320.29 | $320.29 | 995 | — | — |
| 2009-04-20 | $324.64 | $324.64 | 569 | — | — |
| 2009-04-17 | $340.58 | $340.58 | 767 | — | — |
| 2009-04-16 | $346.38 | $346.38 | 900 | — | — |
| 2009-04-15 | $336.23 | $336.23 | 787 | — | — |
| 2009-04-14 | $324.64 | $324.64 | 904 | — | — |
| 2009-04-13 | $330.43 | $330.43 | 696 | — | — |
| 2009-04-09 | $340.58 | $340.58 | 1,145 | — | — |
| 2009-04-08 | $344.93 | $344.93 | 1,063 | — | — |
| 2009-04-07 | $336.23 | $336.23 | 784 | — | — |
| 2009-04-06 | $343.48 | $343.48 | 1,621 | — | — |
| 2009-04-03 | $304.35 | $304.35 | 441 | — | — |
| 2009-04-02 | $310.14 | $310.14 | 1,305 | — | — |
| 2009-04-01 | $281.16 | $281.16 | 484 | — | — |
| 2009-03-31 | $278.26 | $278.26 | 580 | — | — |
| 2009-03-30 | $278.26 | $278.26 | 1,420 | — | — |
| 2009-03-27 | $271.01 | $271.01 | 1,396 | — | — |
| 2009-03-26 | $291.30 | $291.30 | 8,628 | — | — |
| 2009-03-25 | $231.88 | $231.88 | 1,154 | — | — |
| 2009-03-24 | $240.58 | $240.58 | 1,760 | — | — |
| 2009-03-23 | $244.93 | $244.93 | 2,227 | — | — |
| 2009-03-20 | $236.23 | $236.23 | 1,674 | — | — |
| 2009-03-19 | $246.38 | $246.38 | 480 | — | — |
| 2009-03-18 | $246.38 | $246.38 | 6,389 | — | — |
| 2009-03-17 | $266.67 | $266.67 | 1,155 | — | — |
| 2009-03-16 | $247.83 | $247.83 | 1,471 | — | — |
| 2009-03-13 | $253.62 | $253.62 | 2,198 | — | — |
| 2009-03-12 | $288.41 | $288.41 | 1,185 | — | — |
| 2009-03-11 | $255.07 | $255.07 | 769 | — | — |
| 2009-03-10 | $259.42 | $259.42 | 1,583 | — | — |
| 2009-03-09 | $257.97 | $257.97 | 676 | — | — |
| 2009-03-06 | $257.97 | $257.97 | 598 | — | — |
| 2009-03-05 | $227.54 | $227.54 | 760 | — | — |
| 2009-03-04 | $239.13 | $239.13 | 719 | — | — |
| 2009-03-03 | $231.88 | $231.88 | 693 | — | — |
| 2009-03-02 | $243.48 | $243.48 | 701 | — | — |
| 2009-02-27 | $252.17 | $252.17 | 652 | — | — |
| 2009-02-26 | $253.62 | $253.62 | 414 | — | — |
| 2009-02-25 | $260.87 | $260.87 | 457 | — | — |
| 2009-02-24 | $282.61 | $282.61 | 523 | — | — |
| 2009-02-23 | $271.01 | $271.01 | 540 | — | — |
| 2009-02-20 | $286.96 | $286.96 | 313 | — | — |
| 2009-02-19 | $284.06 | $284.06 | 208 | — | — |
| 2009-02-18 | $278.26 | $278.26 | 260 | — | — |
| 2009-02-17 | $281.16 | $281.16 | 638 | — | — |
| 2009-02-13 | $297.10 | $297.10 | 306 | — | — |
| 2009-02-12 | $291.30 | $291.30 | 448 | — | — |
| 2009-02-11 | $286.96 | $286.96 | 540 | — | — |
| 2009-02-10 | $266.67 | $266.67 | 495 | — | — |
| 2009-02-09 | $286.96 | $286.96 | 298 | — | — |
| 2009-02-06 | $300.00 | $300.00 | 536 | — | — |
| 2009-02-05 | $298.55 | $298.55 | 391 | — | — |
| 2009-02-04 | $269.57 | $269.57 | 331 | — | — |
| 2009-02-03 | $282.61 | $282.61 | 848 | — | — |
| 2009-02-02 | $284.06 | $284.06 | 258 | — | — |
| 2009-01-30 | $273.91 | $273.91 | 502 | — | — |
| 2009-01-29 | $291.30 | $291.30 | 288 | — | — |
| 2009-01-28 | $321.74 | $321.74 | 454 | — | — |
| 2009-01-27 | $292.75 | $292.75 | 286 | — | — |
| 2009-01-26 | $291.30 | $291.30 | 388 | — | — |
| 2009-01-23 | $291.30 | $291.30 | 452 | — | — |
| 2009-01-22 | $276.81 | $276.81 | 260 | — | — |
| 2009-01-21 | $291.30 | $291.30 | 368 | — | — |
| 2009-01-20 | $265.22 | $265.22 | 599 | — | — |
| 2009-01-16 | $285.51 | $285.51 | 337 | — | — |
| 2009-01-15 | $272.46 | $272.46 | 371 | — | — |
| 2009-01-14 | $269.57 | $269.57 | 505 | — | — |
| 2009-01-13 | $276.81 | $276.81 | 328 | — | — |
| 2009-01-12 | $265.22 | $265.22 | 1,190 | — | — |
| 2009-01-09 | $271.01 | $271.01 | 2,061 | — | — |
| 2009-01-08 | $286.96 | $286.96 | 314 | — | — |
| 2009-01-07 | $279.71 | $279.71 | 1,897 | — | — |
| 2009-01-06 | $311.59 | $311.59 | 717 | — | — |
| 2009-01-05 | $304.35 | $304.35 | 390 | — | — |
| 2009-01-02 | $317.39 | $317.39 | 309 | — | — |