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
- 2008-12-03 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 | $828.00 | $828.00 | 4,880 | — | — |
| 2009-12-30 | $831.20 | $831.20 | 3,610 | — | — |
| 2009-12-29 | $825.60 | $825.60 | 3,090 | — | — |
| 2009-12-28 | $808.80 | $808.80 | 3,725 | — | — |
| 2009-12-24 | $812.80 | $812.80 | 3,738 | — | — |
| 2009-12-23 | $840.80 | $840.80 | 6,146 | — | — |
| 2009-12-22 | $847.20 | $847.20 | 12,639 | — | — |
| 2009-12-21 | $833.60 | $833.60 | 10,310 | — | — |
| 2009-12-18 | $805.60 | $805.60 | 10,289 | — | — |
| 2009-12-17 | $829.60 | $829.60 | 13,910 | — | — |
| 2009-12-16 | $769.60 | $769.60 | 8,215 | — | — |
| 2009-12-15 | $789.60 | $789.60 | 6,763 | — | — |
| 2009-12-14 | $789.60 | $789.60 | 7,078 | — | — |
| 2009-12-11 | $802.40 | $802.40 | 13,229 | — | — |
| 2009-12-10 | $780.80 | $780.80 | 7,591 | — | — |
| 2009-12-09 | $782.40 | $782.40 | 15,240 | — | — |
| 2009-12-08 | $780.00 | $780.00 | 15,573 | — | — |
| 2009-12-07 | $749.60 | $749.60 | 23,966 | — | — |
| 2009-12-04 | $744.80 | $744.80 | 31,445 | — | — |
| 2009-12-03 | $685.60 | $685.60 | 22,096 | — | — |
| 2009-12-02 | $682.40 | $682.40 | 18,111 | — | — |
| 2009-12-01 | $703.20 | $703.20 | 10,961 | — | — |
| 2009-11-30 | $724.80 | $724.80 | 4,383 | — | — |
| 2009-11-27 | $731.20 | $731.20 | 8,166 | — | — |
| 2009-11-25 | $713.60 | $713.60 | 12,956 | — | — |
| 2009-11-24 | $738.40 | $738.40 | 7,305 | — | — |
| 2009-11-23 | $744.00 | $744.00 | 8,994 | — | — |
| 2009-11-20 | $764.80 | $764.80 | 4,664 | — | — |
| 2009-11-19 | $772.00 | $772.00 | 5,954 | — | — |
| 2009-11-18 | $773.60 | $773.60 | 5,935 | — | — |
| 2009-11-17 | $777.60 | $777.60 | 3,358 | — | — |
| 2009-11-16 | $782.40 | $782.40 | 7,711 | — | — |
| 2009-11-13 | $810.40 | $810.40 | 3,001 | — | — |
| 2009-11-12 | $833.60 | $833.60 | 5,813 | — | — |
| 2009-11-11 | $813.60 | $813.60 | 5,325 | — | — |
| 2009-11-10 | $831.20 | $831.20 | 7,656 | — | — |
| 2009-11-09 | $836.00 | $836.00 | 4,186 | — | — |
| 2009-11-06 | $847.20 | $847.20 | 3,895 | — | — |
| 2009-11-05 | $855.20 | $855.20 | 3,328 | — | — |
| 2009-11-04 | $852.80 | $852.80 | 6,103 | — | — |
| 2009-11-03 | $862.40 | $862.40 | 11,389 | — | — |
| 2009-11-02 | $906.40 | $906.40 | 3,011 | — | — |
| 2009-10-30 | $932.80 | $932.80 | 2,788 | — | — |
| 2009-10-29 | $928.00 | $928.00 | 3,430 | — | — |
| 2009-10-28 | $964.00 | $964.00 | 5,660 | — | — |
| 2009-10-27 | $944.00 | $944.00 | 2,734 | — | — |
| 2009-10-26 | $945.60 | $945.60 | 6,984 | — | — |
| 2009-10-23 | $916.00 | $916.00 | 3,539 | — | — |
| 2009-10-22 | $910.40 | $910.40 | 1,508 | — | — |
| 2009-10-21 | $913.60 | $913.60 | 1,964 | — | — |
| 2009-10-20 | $917.60 | $917.60 | 2,661 | — | — |
| 2009-10-19 | $905.60 | $905.60 | 2,479 | — | — |
| 2009-10-16 | $923.20 | $923.20 | 2,785 | — | — |
| 2009-10-15 | $928.80 | $928.80 | 2,994 | — | — |
| 2009-10-14 | $908.00 | $908.00 | 3,453 | — | — |
| 2009-10-13 | $906.40 | $906.40 | 3,746 | — | — |
| 2009-10-12 | $918.40 | $918.40 | 3,056 | — | — |
| 2009-10-09 | $929.60 | $929.60 | 5,626 | — | — |
| 2009-10-08 | $917.60 | $917.60 | 5,935 | — | — |
| 2009-10-07 | $942.40 | $942.40 | 3,760 | — | — |
| 2009-10-06 | $944.00 | $944.00 | 9,098 | — | — |
| 2009-10-05 | $991.20 | $991.20 | 1,781 | — | — |
| 2009-10-02 | $1,022.40 | $1,022.40 | 1,899 | — | — |
| 2009-10-01 | $1,030.40 | $1,030.40 | 3,501 | — | — |
| 2009-09-30 | $1,012.80 | $1,012.80 | 3,731 | — | — |
| 2009-09-29 | $1,043.20 | $1,043.20 | 769 | — | — |
| 2009-09-28 | $1,049.60 | $1,049.60 | 2,248 | — | — |
| 2009-09-25 | $1,050.40 | $1,050.40 | 4,210 | — | — |
| 2009-09-24 | $1,042.40 | $1,042.40 | 3,708 | — | — |
| 2009-09-23 | $1,016.00 | $1,016.00 | 2,988 | — | — |
| 2009-09-22 | $1,000.00 | $1,000.00 | 3,519 | — | — |
| 2009-09-21 | $1,026.40 | $1,026.40 | 3,871 | — | — |
| 2009-09-18 | $1,020.80 | $1,020.80 | 1,820 | — | — |
| 2009-09-17 | $1,008.00 | $1,008.00 | 2,238 | — | — |
| 2009-09-16 | $994.40 | $994.40 | 4,286 | — | — |
| 2009-09-15 | $1,018.40 | $1,018.40 | 1,654 | — | — |
| 2009-09-14 | $1,038.40 | $1,038.40 | 1,736 | — | — |
| 2009-09-11 | $1,020.80 | $1,020.80 | 4,386 | — | — |
| 2009-09-10 | $1,047.20 | $1,047.20 | 2,033 | — | — |
| 2009-09-09 | $1,056.80 | $1,056.80 | 4,289 | — | — |
| 2009-09-08 | $1,050.40 | $1,050.40 | 5,185 | — | — |
| 2009-09-04 | $1,047.20 | $1,047.20 | 3,121 | — | — |
| 2009-09-03 | $1,050.40 | $1,050.40 | 7,634 | — | — |
| 2009-09-02 | $1,075.20 | $1,075.20 | 5,790 | — | — |
| 2009-09-01 | $1,131.20 | $1,131.20 | 1,420 | — | — |
| 2009-08-31 | $1,144.80 | $1,144.80 | 1,390 | — | — |
| 2009-08-28 | $1,136.00 | $1,136.00 | 1,556 | — | — |
| 2009-08-27 | $1,152.80 | $1,152.80 | 2,160 | — | — |
| 2009-08-26 | $1,160.80 | $1,160.80 | 883 | — | — |
| 2009-08-25 | $1,161.60 | $1,161.60 | 1,430 | — | — |
| 2009-08-24 | $1,172.80 | $1,172.80 | 2,856 | — | — |
| 2009-08-21 | $1,143.20 | $1,143.20 | 2,088 | — | — |
| 2009-08-20 | $1,175.20 | $1,175.20 | 586 | — | — |
| 2009-08-19 | $1,169.60 | $1,169.60 | 1,903 | — | — |
| 2009-08-18 | $1,185.60 | $1,185.60 | 1,465 | — | — |
| 2009-08-17 | $1,194.40 | $1,194.40 | 2,273 | — | — |
| 2009-08-14 | $1,158.40 | $1,158.40 | 1,559 | — | — |
| 2009-08-13 | $1,141.60 | $1,141.60 | 1,450 | — | — |
| 2009-08-12 | $1,164.00 | $1,164.00 | 1,314 | — | — |
| 2009-08-11 | $1,168.00 | $1,168.00 | 1,809 | — | — |
| 2009-08-10 | $1,162.40 | $1,162.40 | 1,828 | — | — |
| 2009-08-07 | $1,144.00 | $1,144.00 | 1,468 | — | — |
| 2009-08-06 | $1,123.20 | $1,123.20 | 3,921 | — | — |
| 2009-08-05 | $1,121.60 | $1,121.60 | 1,559 | — | — |
| 2009-08-04 | $1,118.40 | $1,118.40 | 3,371 | — | — |
| 2009-08-03 | $1,140.00 | $1,140.00 | 3,131 | — | — |
| 2009-07-31 | $1,155.20 | $1,155.20 | 3,694 | — | — |
| 2009-07-30 | $1,199.20 | $1,199.20 | 2,245 | — | — |
| 2009-07-29 | $1,210.40 | $1,210.40 | 3,966 | — | — |
| 2009-07-28 | $1,188.00 | $1,188.00 | 3,639 | — | — |
| 2009-07-27 | $1,148.00 | $1,148.00 | 1,128 | — | — |
| 2009-07-24 | $1,156.00 | $1,156.00 | 949 | — | — |
| 2009-07-23 | $1,158.40 | $1,158.40 | 1,483 | — | — |
| 2009-07-22 | $1,157.60 | $1,157.60 | 1,390 | — | — |
| 2009-07-21 | $1,161.60 | $1,161.60 | 2,314 | — | — |
| 2009-07-20 | $1,160.00 | $1,160.00 | 3,215 | — | — |
| 2009-07-17 | $1,197.60 | $1,197.60 | 1,318 | — | — |
| 2009-07-16 | $1,193.60 | $1,193.60 | 3,496 | — | — |
| 2009-07-15 | $1,189.60 | $1,189.60 | 6,160 | — | — |
| 2009-07-14 | $1,225.60 | $1,225.60 | 2,886 | — | — |
| 2009-07-13 | $1,243.20 | $1,243.20 | 4,055 | — | — |
| 2009-07-10 | $1,262.40 | $1,262.40 | 2,515 | — | — |
| 2009-07-09 | $1,264.00 | $1,264.00 | 2,486 | — | — |
| 2009-07-08 | $1,272.80 | $1,272.80 | 5,450 | — | — |
| 2009-07-07 | $1,232.80 | $1,232.80 | 1,863 | — | — |
| 2009-07-06 | $1,228.80 | $1,228.80 | 1,348 | — | — |
| 2009-07-02 | $1,217.60 | $1,217.60 | 3,020 | — | — |
| 2009-07-01 | $1,188.00 | $1,188.00 | 2,575 | — | — |
| 2009-06-30 | $1,220.80 | $1,220.80 | 3,008 | — | — |
| 2009-06-29 | $1,196.00 | $1,196.00 | 2,029 | — | — |
| 2009-06-26 | $1,190.40 | $1,190.40 | 1,266 | — | — |
| 2009-06-25 | $1,190.40 | $1,190.40 | 2,123 | — | — |
| 2009-06-24 | $1,212.80 | $1,212.80 | 2,720 | — | — |
| 2009-06-23 | $1,227.20 | $1,227.20 | 3,358 | — | — |
| 2009-06-22 | $1,239.20 | $1,239.20 | 4,070 | — | — |
| 2009-06-19 | $1,204.80 | $1,204.80 | 1,190 | — | — |
| 2009-06-18 | $1,207.20 | $1,207.20 | 2,304 | — | — |
| 2009-06-17 | $1,197.60 | $1,197.60 | 5,043 | — | — |
| 2009-06-16 | $1,208.00 | $1,208.00 | 1,463 | — | — |
| 2009-06-15 | $1,226.40 | $1,226.40 | 5,896 | — | — |
| 2009-06-12 | $1,201.60 | $1,201.60 | 3,974 | — | — |
| 2009-06-11 | $1,164.00 | $1,164.00 | 1,936 | — | — |
| 2009-06-10 | $1,159.20 | $1,159.20 | 2,403 | — | — |
| 2009-06-09 | $1,159.20 | $1,159.20 | 2,000 | — | — |
| 2009-06-08 | $1,165.60 | $1,165.60 | 4,189 | — | — |
| 2009-06-05 | $1,163.20 | $1,163.20 | 4,585 | — | — |
| 2009-06-04 | $1,104.00 | $1,104.00 | 3,416 | — | — |
| 2009-06-03 | $1,144.80 | $1,144.80 | 5,094 | — | — |
| 2009-06-02 | $1,103.20 | $1,103.20 | 1,914 | — | — |
| 2009-06-01 | $1,117.60 | $1,117.60 | 3,858 | — | — |
| 2009-05-29 | $1,106.40 | $1,106.40 | 5,551 | — | — |
| 2009-05-28 | $1,156.00 | $1,156.00 | 2,059 | — | — |
| 2009-05-27 | $1,173.60 | $1,173.60 | 3,949 | — | — |
| 2009-05-26 | $1,168.00 | $1,168.00 | 2,034 | — | — |
| 2009-05-22 | $1,159.20 | $1,159.20 | 2,339 | — | — |
| 2009-05-21 | $1,168.00 | $1,168.00 | 4,291 | — | — |
| 2009-05-20 | $1,207.20 | $1,207.20 | 3,003 | — | — |
| 2009-05-19 | $1,244.00 | $1,244.00 | 1,450 | — | — |
| 2009-05-18 | $1,259.20 | $1,259.20 | 1,855 | — | — |
| 2009-05-15 | $1,229.60 | $1,229.60 | 1,505 | — | — |
| 2009-05-14 | $1,244.00 | $1,244.00 | 1,456 | — | — |
| 2009-05-13 | $1,245.60 | $1,245.60 | 2,285 | — | — |
| 2009-05-12 | $1,248.80 | $1,248.80 | 12,676 | — | — |
| 2009-05-11 | $1,279.20 | $1,279.20 | 1,056 | — | — |
| 2009-05-08 | $1,272.80 | $1,272.80 | 1,445 | — | — |
| 2009-05-07 | $1,291.20 | $1,291.20 | 4,961 | — | — |
| 2009-05-06 | $1,286.40 | $1,286.40 | 2,765 | — | — |
| 2009-05-05 | $1,322.40 | $1,322.40 | 3,291 | — | — |
| 2009-05-04 | $1,317.60 | $1,317.60 | 3,108 | — | — |
| 2009-05-01 | $1,370.40 | $1,370.40 | 2,861 | — | — |
| 2009-04-30 | $1,360.80 | $1,360.80 | 3,764 | — | — |
| 2009-04-29 | $1,329.60 | $1,329.60 | 5,019 | — | — |
| 2009-04-28 | $1,344.00 | $1,344.00 | 2,216 | — | — |
| 2009-04-27 | $1,308.00 | $1,308.00 | 1,161 | — | — |
| 2009-04-24 | $1,287.20 | $1,287.20 | 2,979 | — | — |
| 2009-04-23 | $1,318.40 | $1,318.40 | 2,956 | — | — |
| 2009-04-22 | $1,359.20 | $1,359.20 | 1,993 | — | — |
| 2009-04-21 | $1,374.40 | $1,374.40 | 2,129 | — | — |
| 2009-04-20 | $1,372.00 | $1,372.00 | 4,748 | — | — |
| 2009-04-17 | $1,432.80 | $1,432.80 | 2,934 | — | — |
| 2009-04-16 | $1,412.80 | $1,412.80 | 5,195 | — | — |
| 2009-04-15 | $1,356.80 | $1,356.80 | 1,486 | — | — |
| 2009-04-14 | $1,365.60 | $1,365.60 | 1,704 | — | — |
| 2009-04-13 | $1,348.00 | $1,348.00 | 4,736 | — | — |
| 2009-04-09 | $1,402.40 | $1,402.40 | 2,263 | — | — |
| 2009-04-08 | $1,392.80 | $1,392.80 | 6,978 | — | — |
| 2009-04-07 | $1,389.60 | $1,389.60 | 4,624 | — | — |
| 2009-04-06 | $1,439.20 | $1,439.20 | 8,744 | — | — |
| 2009-04-03 | $1,365.60 | $1,365.60 | 4,764 | — | — |
| 2009-04-02 | $1,332.80 | $1,332.80 | 8,703 | — | — |
| 2009-04-01 | $1,271.20 | $1,271.20 | 1,499 | — | — |
| 2009-03-31 | $1,293.60 | $1,293.60 | 1,463 | — | — |
| 2009-03-30 | $1,296.80 | $1,296.80 | 4,898 | — | — |
| 2009-03-27 | $1,280.00 | $1,280.00 | 1,928 | — | — |
| 2009-03-26 | $1,251.20 | $1,251.20 | 2,098 | — | — |
| 2009-03-25 | $1,240.00 | $1,240.00 | 2,618 | — | — |
| 2009-03-24 | $1,272.00 | $1,272.00 | 5,884 | — | — |
| 2009-03-23 | $1,252.00 | $1,252.00 | 4,459 | — | — |
| 2009-03-20 | $1,204.80 | $1,204.80 | 2,645 | — | — |
| 2009-03-19 | $1,188.80 | $1,188.80 | 6,134 | — | — |
| 2009-03-18 | $1,222.40 | $1,222.40 | 9,703 | — | — |
| 2009-03-17 | $1,329.60 | $1,329.60 | 1,085 | — | — |
| 2009-03-16 | $1,300.00 | $1,300.00 | 1,758 | — | — |
| 2009-03-13 | $1,288.80 | $1,288.80 | 2,923 | — | — |
| 2009-03-12 | $1,300.00 | $1,300.00 | 4,286 | — | — |
| 2009-03-11 | $1,353.60 | $1,353.60 | 3,691 | — | — |
| 2009-03-10 | $1,387.20 | $1,387.20 | 5,675 | — | — |
| 2009-03-09 | $1,312.00 | $1,312.00 | 2,875 | — | — |
| 2009-03-06 | $1,268.80 | $1,268.80 | 3,243 | — | — |
| 2009-03-05 | $1,276.80 | $1,276.80 | 7,560 | — | — |
| 2009-03-04 | $1,364.00 | $1,364.00 | 3,821 | — | — |
| 2009-03-03 | $1,342.40 | $1,342.40 | 6,085 | — | — |
| 2009-03-02 | $1,313.60 | $1,313.60 | 7,950 | — | — |
| 2009-02-27 | $1,272.00 | $1,272.00 | 6,581 | — | — |
| 2009-02-26 | $1,256.00 | $1,256.00 | 9,501 | — | — |
| 2009-02-25 | $1,253.60 | $1,253.60 | 9,278 | — | — |
| 2009-02-24 | $1,217.60 | $1,217.60 | 13,776 | — | — |
| 2009-02-23 | $1,156.00 | $1,156.00 | 6,519 | — | — |
| 2009-02-20 | $1,150.40 | $1,150.40 | 4,114 | — | — |
| 2009-02-19 | $1,201.60 | $1,201.60 | 2,525 | — | — |
| 2009-02-18 | $1,175.20 | $1,175.20 | 2,278 | — | — |
| 2009-02-17 | $1,208.00 | $1,208.00 | 2,155 | — | — |
| 2009-02-13 | $1,284.00 | $1,284.00 | 1,951 | — | — |
| 2009-02-12 | $1,268.80 | $1,268.80 | 1,866 | — | — |
| 2009-02-11 | $1,292.80 | $1,292.80 | 2,711 | — | — |
| 2009-02-10 | $1,360.80 | $1,360.80 | 835 | — | — |
| 2009-02-09 | $1,424.00 | $1,424.00 | 823 | — | — |
| 2009-02-06 | $1,376.80 | $1,376.80 | 686 | — | — |
| 2009-02-05 | $1,360.00 | $1,360.00 | 959 | — | — |
| 2009-02-04 | $1,403.20 | $1,403.20 | 703 | — | — |
| 2009-02-03 | $1,420.00 | $1,420.00 | 1,541 | — | — |
| 2009-02-02 | $1,412.80 | $1,412.80 | 871 | — | — |
| 2009-01-30 | $1,339.20 | $1,339.20 | 2,281 | — | — |
| 2009-01-29 | $1,397.60 | $1,397.60 | 1,098 | — | — |
| 2009-01-28 | $1,478.40 | $1,478.40 | 1,448 | — | — |
| 2009-01-27 | $1,438.40 | $1,438.40 | 808 | — | — |
| 2009-01-26 | $1,408.00 | $1,408.00 | 794 | — | — |
| 2009-01-23 | $1,435.20 | $1,435.20 | 1,614 | — | — |
| 2009-01-22 | $1,576.80 | $1,576.80 | 318 | — | — |
| 2009-01-21 | $1,595.20 | $1,595.20 | 619 | — | — |
| 2009-01-20 | $1,589.60 | $1,589.60 | 2,886 | — | — |
| 2009-01-16 | $1,638.40 | $1,638.40 | 1,203 | — | — |
| 2009-01-15 | $1,744.80 | $1,744.80 | 925 | — | — |
| 2009-01-14 | $1,783.20 | $1,783.20 | 3,888 | — | — |
| 2009-01-13 | $1,730.40 | $1,730.40 | 7,210 | — | — |
| 2009-01-12 | $1,731.20 | $1,731.20 | 1,359 | — | — |
| 2009-01-09 | $1,601.60 | $1,601.60 | 1,118 | — | — |
| 2009-01-08 | $1,600.80 | $1,600.80 | 384 | — | — |
| 2009-01-07 | $1,668.00 | $1,668.00 | 191 | — | — |
| 2009-01-06 | $1,568.00 | $1,568.00 | 423 | — | — |
| 2009-01-05 | $1,604.00 | $1,604.00 | 486 | — | — |
| 2009-01-02 | $1,541.60 | $1,541.60 | 169 | — | — |