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
- 2008-11-25 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 | $3,170.00 | $3,170.00 | 9,600 | — | — |
| 2009-12-30 | $3,157.50 | $3,157.50 | 13,906 | — | — |
| 2009-12-29 | $3,107.50 | $3,107.50 | 11,118 | — | — |
| 2009-12-28 | $3,105.00 | $3,105.00 | 19,952 | — | — |
| 2009-12-24 | $2,995.00 | $2,995.00 | 6,138 | — | — |
| 2009-12-23 | $2,927.50 | $2,927.50 | 25,840 | — | — |
| 2009-12-22 | $2,760.00 | $2,760.00 | 14,540 | — | — |
| 2009-12-21 | $2,717.50 | $2,717.50 | 18,545 | — | — |
| 2009-12-18 | $2,787.50 | $2,787.50 | 20,240 | — | — |
| 2009-12-17 | $2,740.00 | $2,740.00 | 16,153 | — | — |
| 2009-12-16 | $2,812.50 | $2,812.50 | 22,338 | — | — |
| 2009-12-15 | $2,702.50 | $2,702.50 | 10,732 | — | — |
| 2009-12-14 | $2,685.00 | $2,685.00 | 12,991 | — | — |
| 2009-12-11 | $2,675.00 | $2,675.00 | 18,008 | — | — |
| 2009-12-10 | $2,697.50 | $2,697.50 | 30,948 | — | — |
| 2009-12-09 | $2,712.50 | $2,712.50 | 41,216 | — | — |
| 2009-12-08 | $2,880.00 | $2,880.00 | 18,578 | — | — |
| 2009-12-07 | $2,977.50 | $2,977.50 | 27,831 | — | — |
| 2009-12-04 | $3,105.00 | $3,105.00 | 26,420 | — | — |
| 2009-12-03 | $3,147.50 | $3,147.50 | 15,766 | — | — |
| 2009-12-02 | $3,197.50 | $3,197.50 | 19,170 | — | — |
| 2009-12-01 | $3,317.50 | $3,317.50 | 16,280 | — | — |
| 2009-11-30 | $3,240.00 | $3,240.00 | 22,906 | — | — |
| 2009-11-27 | $3,155.00 | $3,155.00 | 26,788 | — | — |
| 2009-11-25 | $3,295.00 | $3,295.00 | 26,670 | — | — |
| 2009-11-24 | $3,167.50 | $3,167.50 | 30,068 | — | — |
| 2009-11-23 | $3,302.50 | $3,302.50 | 27,511 | — | — |
| 2009-11-20 | $3,297.50 | $3,297.50 | 15,328 | — | — |
| 2009-11-19 | $3,345.00 | $3,345.00 | 19,016 | — | — |
| 2009-11-18 | $3,505.00 | $3,505.00 | 13,032 | — | — |
| 2009-11-17 | $3,475.00 | $3,475.00 | 9,715 | — | — |
| 2009-11-16 | $3,447.50 | $3,447.50 | 22,090 | — | — |
| 2009-11-13 | $3,245.00 | $3,245.00 | 15,438 | — | — |
| 2009-11-12 | $3,282.50 | $3,282.50 | 20,353 | — | — |
| 2009-11-11 | $3,495.00 | $3,495.00 | 9,670 | — | — |
| 2009-11-10 | $3,480.00 | $3,480.00 | 11,351 | — | — |
| 2009-11-09 | $3,487.50 | $3,487.50 | 13,383 | — | — |
| 2009-11-06 | $3,360.00 | $3,360.00 | 19,052 | — | — |
| 2009-11-05 | $3,550.00 | $3,550.00 | 9,152 | — | — |
| 2009-11-04 | $3,575.00 | $3,575.00 | 12,580 | — | — |
| 2009-11-03 | $3,507.50 | $3,507.50 | 16,253 | — | — |
| 2009-11-02 | $3,410.00 | $3,410.00 | 18,145 | — | — |
| 2009-10-30 | $3,300.00 | $3,300.00 | 18,615 | — | — |
| 2009-10-29 | $3,552.50 | $3,552.50 | 13,724 | — | — |
| 2009-10-28 | $3,332.50 | $3,332.50 | 13,085 | — | — |
| 2009-10-27 | $3,512.50 | $3,512.50 | 15,470 | — | — |
| 2009-10-26 | $3,457.50 | $3,457.50 | 16,124 | — | — |
| 2009-10-23 | $3,587.50 | $3,587.50 | 20,602 | — | — |
| 2009-10-22 | $3,687.50 | $3,687.50 | 12,670 | — | — |
| 2009-10-21 | $3,657.50 | $3,657.50 | 23,700 | — | — |
| 2009-10-20 | $3,485.00 | $3,485.00 | 12,895 | — | — |
| 2009-10-19 | $3,535.00 | $3,535.00 | 16,860 | — | — |
| 2009-10-16 | $3,480.00 | $3,480.00 | 18,004 | — | — |
| 2009-10-15 | $3,397.50 | $3,397.50 | 31,080 | — | — |
| 2009-10-14 | $3,192.50 | $3,192.50 | 15,098 | — | — |
| 2009-10-13 | $3,115.00 | $3,115.00 | 19,277 | — | — |
| 2009-10-12 | $3,047.50 | $3,047.50 | 16,754 | — | — |
| 2009-10-09 | $2,952.50 | $2,952.50 | 16,545 | — | — |
| 2009-10-08 | $2,890.00 | $2,890.00 | 29,410 | — | — |
| 2009-10-07 | $2,782.50 | $2,782.50 | 28,835 | — | — |
| 2009-10-06 | $2,862.50 | $2,862.50 | 20,191 | — | — |
| 2009-10-05 | $2,807.50 | $2,807.50 | 27,648 | — | — |
| 2009-10-02 | $2,760.00 | $2,760.00 | 14,118 | — | — |
| 2009-10-01 | $2,810.00 | $2,810.00 | 27,919 | — | — |
| 2009-09-30 | $2,802.50 | $2,802.50 | 46,516 | — | — |
| 2009-09-29 | $2,540.00 | $2,540.00 | 14,641 | — | — |
| 2009-09-28 | $2,567.50 | $2,567.50 | 15,602 | — | — |
| 2009-09-25 | $2,495.00 | $2,495.00 | 27,876 | — | — |
| 2009-09-24 | $2,502.50 | $2,502.50 | 47,084 | — | — |
| 2009-09-23 | $2,677.50 | $2,677.50 | 41,969 | — | — |
| 2009-09-22 | $2,957.50 | $2,957.50 | 15,474 | — | — |
| 2009-09-21 | $2,792.50 | $2,792.50 | 23,036 | — | — |
| 2009-09-18 | $2,990.00 | $2,990.00 | 10,364 | — | — |
| 2009-09-17 | $3,047.50 | $3,047.50 | 12,302 | — | — |
| 2009-09-16 | $3,032.50 | $3,032.50 | 18,633 | — | — |
| 2009-09-15 | $2,915.00 | $2,915.00 | 19,800 | — | — |
| 2009-09-14 | $2,770.00 | $2,770.00 | 16,518 | — | — |
| 2009-09-11 | $2,800.00 | $2,800.00 | 21,982 | — | — |
| 2009-09-10 | $3,030.00 | $3,030.00 | 13,829 | — | — |
| 2009-09-09 | $2,970.00 | $2,970.00 | 17,246 | — | — |
| 2009-09-08 | $2,965.00 | $2,965.00 | 16,779 | — | — |
| 2009-09-04 | $2,700.00 | $2,700.00 | 11,802 | — | — |
| 2009-09-03 | $2,732.50 | $2,732.50 | 12,044 | — | — |
| 2009-09-02 | $2,717.50 | $2,717.50 | 15,239 | — | — |
| 2009-09-01 | $2,750.00 | $2,750.00 | 22,483 | — | — |
| 2009-08-31 | $2,865.00 | $2,865.00 | 22,619 | — | — |
| 2009-08-28 | $3,125.00 | $3,125.00 | 12,874 | — | — |
| 2009-08-27 | $3,130.00 | $3,130.00 | 15,770 | — | — |
| 2009-08-26 | $3,012.50 | $3,012.50 | 10,791 | — | — |
| 2009-08-25 | $3,050.00 | $3,050.00 | 15,155 | — | — |
| 2009-08-24 | $3,227.50 | $3,227.50 | 13,007 | — | — |
| 2009-08-21 | $3,240.00 | $3,240.00 | 11,958 | — | — |
| 2009-08-20 | $3,150.00 | $3,150.00 | 15,172 | — | — |
| 2009-08-19 | $3,210.00 | $3,210.00 | 26,277 | — | — |
| 2009-08-18 | $3,027.50 | $3,027.50 | 13,044 | — | — |
| 2009-08-17 | $2,855.00 | $2,855.00 | 10,758 | — | — |
| 2009-08-14 | $2,950.00 | $2,950.00 | 21,995 | — | — |
| 2009-08-13 | $3,215.00 | $3,215.00 | 12,608 | — | — |
| 2009-08-12 | $3,130.00 | $3,130.00 | 8,533 | — | — |
| 2009-08-11 | $3,065.00 | $3,065.00 | 11,955 | — | — |
| 2009-08-10 | $3,212.50 | $3,212.50 | 9,790 | — | — |
| 2009-08-07 | $3,205.00 | $3,205.00 | 18,008 | — | — |
| 2009-08-06 | $3,297.50 | $3,297.50 | 13,558 | — | — |
| 2009-08-05 | $3,285.00 | $3,285.00 | 14,907 | — | — |
| 2009-08-04 | $3,245.00 | $3,245.00 | 11,162 | — | — |
| 2009-08-03 | $3,235.00 | $3,235.00 | 17,359 | — | — |
| 2009-07-31 | $3,047.50 | $3,047.50 | 21,458 | — | — |
| 2009-07-30 | $2,842.50 | $2,842.50 | 24,483 | — | — |
| 2009-07-29 | $2,547.50 | $2,547.50 | 25,808 | — | — |
| 2009-07-28 | $2,910.00 | $2,910.00 | 12,842 | — | — |
| 2009-07-27 | $3,002.50 | $3,002.50 | 14,236 | — | — |
| 2009-07-24 | $2,982.50 | $2,982.50 | 12,756 | — | — |
| 2009-07-23 | $2,915.00 | $2,915.00 | 17,250 | — | — |
| 2009-07-22 | $2,757.50 | $2,757.50 | 15,427 | — | — |
| 2009-07-21 | $2,777.50 | $2,777.50 | 15,488 | — | — |
| 2009-07-20 | $2,762.50 | $2,762.50 | 15,073 | — | — |
| 2009-07-17 | $2,670.00 | $2,670.00 | 17,285 | — | — |
| 2009-07-16 | $2,562.50 | $2,562.50 | 15,280 | — | — |
| 2009-07-15 | $2,550.00 | $2,550.00 | 22,394 | — | — |
| 2009-07-14 | $2,357.50 | $2,357.50 | 17,454 | — | — |
| 2009-07-13 | $2,385.00 | $2,385.00 | 17,594 | — | — |
| 2009-07-10 | $2,390.00 | $2,390.00 | 16,759 | — | — |
| 2009-07-09 | $2,450.00 | $2,450.00 | 20,108 | — | — |
| 2009-07-08 | $2,427.50 | $2,427.50 | 28,056 | — | — |
| 2009-07-07 | $2,602.50 | $2,602.50 | 17,104 | — | — |
| 2009-07-06 | $2,750.00 | $2,750.00 | 23,147 | — | — |
| 2009-07-02 | $2,977.50 | $2,977.50 | 18,096 | — | — |
| 2009-07-01 | $3,197.50 | $3,197.50 | 26,210 | — | — |
| 2009-06-30 | $3,290.00 | $3,290.00 | 20,260 | — | — |
| 2009-06-29 | $3,405.00 | $3,405.00 | 16,225 | — | — |
| 2009-06-26 | $3,207.50 | $3,207.50 | 10,430 | — | — |
| 2009-06-25 | $3,302.50 | $3,302.50 | 16,534 | — | — |
| 2009-06-24 | $3,140.00 | $3,140.00 | 15,172 | — | — |
| 2009-06-23 | $3,187.50 | $3,187.50 | 18,696 | — | — |
| 2009-06-22 | $3,000.00 | $3,000.00 | 23,315 | — | — |
| 2009-06-19 | $3,300.00 | $3,300.00 | 18,278 | — | — |
| 2009-06-18 | $3,442.50 | $3,442.50 | 10,616 | — | — |
| 2009-06-17 | $3,427.50 | $3,427.50 | 15,371 | — | — |
| 2009-06-16 | $3,392.50 | $3,392.50 | 15,282 | — | — |
| 2009-06-15 | $3,400.00 | $3,400.00 | 15,971 | — | — |
| 2009-06-12 | $3,547.50 | $3,547.50 | 12,959 | — | — |
| 2009-06-11 | $3,592.50 | $3,592.50 | 16,180 | — | — |
| 2009-06-10 | $3,475.00 | $3,475.00 | 20,113 | — | — |
| 2009-06-09 | $3,342.50 | $3,342.50 | 11,712 | — | — |
| 2009-06-08 | $3,237.50 | $3,237.50 | 13,383 | — | — |
| 2009-06-05 | $3,210.00 | $3,210.00 | 25,825 | — | — |
| 2009-06-04 | $3,260.00 | $3,260.00 | 19,327 | — | — |
| 2009-06-03 | $3,022.50 | $3,022.50 | 22,064 | — | — |
| 2009-06-02 | $3,265.00 | $3,265.00 | 19,121 | — | — |
| 2009-06-01 | $3,225.00 | $3,225.00 | 18,494 | — | — |
| 2009-05-29 | $3,050.00 | $3,050.00 | 20,883 | — | — |
| 2009-05-28 | $2,885.00 | $2,885.00 | 27,076 | — | — |
| 2009-05-27 | $2,755.00 | $2,755.00 | 20,144 | — | — |
| 2009-05-26 | $2,677.50 | $2,677.50 | 17,006 | — | — |
| 2009-05-22 | $2,627.50 | $2,627.50 | 10,296 | — | — |
| 2009-05-21 | $2,577.50 | $2,577.50 | 11,972 | — | — |
| 2009-05-20 | $2,642.50 | $2,642.50 | 27,233 | — | — |
| 2009-05-19 | $2,487.50 | $2,487.50 | 14,248 | — | — |
| 2009-05-18 | $2,472.50 | $2,472.50 | 15,474 | — | — |
| 2009-05-15 | $2,270.00 | $2,270.00 | 14,163 | — | — |
| 2009-05-14 | $2,437.50 | $2,437.50 | 16,692 | — | — |
| 2009-05-13 | $2,402.50 | $2,402.50 | 20,888 | — | — |
| 2009-05-12 | $2,470.00 | $2,470.00 | 16,933 | — | — |
| 2009-05-11 | $2,430.00 | $2,430.00 | 14,310 | — | — |
| 2009-05-08 | $2,452.50 | $2,452.50 | 18,835 | — | — |
| 2009-05-07 | $2,307.50 | $2,307.50 | 32,783 | — | — |
| 2009-05-06 | $2,300.00 | $2,300.00 | 33,862 | — | — |
| 2009-05-05 | $2,130.00 | $2,130.00 | 19,896 | — | — |
| 2009-05-04 | $2,195.00 | $2,195.00 | 27,392 | — | — |
| 2009-05-01 | $2,042.50 | $2,042.50 | 26,214 | — | — |
| 2009-04-30 | $1,897.50 | $1,897.50 | 15,668 | — | — |
| 2009-04-29 | $1,897.50 | $1,897.50 | 24,906 | — | — |
| 2009-04-28 | $1,800.00 | $1,800.00 | 26,324 | — | — |
| 2009-04-27 | $1,855.00 | $1,855.00 | 40,406 | — | — |
| 2009-04-24 | $1,947.50 | $1,947.50 | 30,632 | — | — |
| 2009-04-23 | $1,832.50 | $1,832.50 | 17,568 | — | — |
| 2009-04-22 | $1,797.50 | $1,797.50 | 25,577 | — | — |
| 2009-04-21 | $1,810.00 | $1,810.00 | 47,984 | — | — |
| 2009-04-20 | $1,817.50 | $1,817.50 | 60,622 | — | — |
| 2009-04-17 | $2,100.00 | $2,100.00 | 11,340 | — | — |
| 2009-04-16 | $2,087.50 | $2,087.50 | 16,464 | — | — |
| 2009-04-15 | $2,107.50 | $2,107.50 | 22,904 | — | — |
| 2009-04-14 | $2,100.00 | $2,100.00 | 20,920 | — | — |
| 2009-04-13 | $2,162.50 | $2,162.50 | 32,146 | — | — |
| 2009-04-09 | $2,297.50 | $2,297.50 | 21,860 | — | — |
| 2009-04-08 | $2,137.50 | $2,137.50 | 31,522 | — | — |
| 2009-04-07 | $2,087.50 | $2,087.50 | 21,169 | — | — |
| 2009-04-06 | $2,252.50 | $2,252.50 | 20,806 | — | — |
| 2009-04-03 | $2,365.00 | $2,365.00 | 20,220 | — | — |
| 2009-04-02 | $2,362.50 | $2,362.50 | 45,983 | — | — |
| 2009-04-01 | $2,032.50 | $2,032.50 | 30,546 | — | — |
| 2009-03-31 | $2,105.00 | $2,105.00 | 24,814 | — | — |
| 2009-03-30 | $2,052.50 | $2,052.50 | 32,483 | — | — |
| 2009-03-27 | $2,382.50 | $2,382.50 | 24,822 | — | — |
| 2009-03-26 | $2,567.50 | $2,567.50 | 34,091 | — | — |
| 2009-03-25 | $2,457.50 | $2,457.50 | 37,701 | — | — |
| 2009-03-24 | $2,505.00 | $2,505.00 | 26,476 | — | — |
| 2009-03-23 | $2,542.50 | $2,542.50 | 38,830 | — | — |
| 2009-03-20 | $2,387.50 | $2,387.50 | 27,434 | — | — |
| 2009-03-19 | $2,325.00 | $2,325.00 | 43,926 | — | — |
| 2009-03-18 | $2,212.50 | $2,212.50 | 32,256 | — | — |
| 2009-03-17 | $2,175.00 | $2,175.00 | 45,533 | — | — |
| 2009-03-16 | $2,020.00 | $2,020.00 | 42,679 | — | — |
| 2009-03-13 | $1,935.00 | $1,935.00 | 42,132 | — | — |
| 2009-03-12 | $2,015.00 | $2,015.00 | 57,445 | — | — |
| 2009-03-11 | $1,765.00 | $1,765.00 | 60,123 | — | — |
| 2009-03-10 | $1,965.00 | $1,965.00 | 51,075 | — | — |
| 2009-03-09 | $2,072.50 | $2,072.50 | 50,599 | — | — |
| 2009-03-06 | $2,045.00 | $2,045.00 | 38,272 | — | — |
| 2009-03-05 | $1,865.00 | $1,865.00 | 34,512 | — | — |
| 2009-03-04 | $1,975.00 | $1,975.00 | 59,255 | — | — |
| 2009-03-03 | $1,735.00 | $1,735.00 | 32,776 | — | — |
| 2009-03-02 | $1,622.50 | $1,622.50 | 45,844 | — | — |
| 2009-02-27 | $1,962.50 | $1,962.50 | 50,840 | — | — |
| 2009-02-26 | $2,002.50 | $2,002.50 | 92,058 | — | — |
| 2009-02-25 | $1,820.00 | $1,820.00 | 74,708 | — | — |
| 2009-02-24 | $1,670.00 | $1,670.00 | 42,103 | — | — |
| 2009-02-23 | $1,555.00 | $1,555.00 | 48,766 | — | — |
| 2009-02-20 | $1,617.50 | $1,617.50 | 61,800 | — | — |
| 2009-02-19 | $1,637.50 | $1,637.50 | 71,176 | — | — |
| 2009-02-18 | $1,462.50 | $1,462.50 | 63,649 | — | — |
| 2009-02-17 | $1,562.50 | $1,562.50 | 57,884 | — | — |
| 2009-02-13 | $1,882.50 | $1,882.50 | 74,230 | — | — |
| 2009-02-12 | $2,025.00 | $2,025.00 | 67,554 | — | — |
| 2009-02-11 | $2,050.00 | $2,050.00 | 67,820 | — | — |
| 2009-02-10 | $2,177.50 | $2,177.50 | 119,492 | — | — |
| 2009-02-09 | $2,390.00 | $2,390.00 | 64,832 | — | — |
| 2009-02-06 | $2,412.50 | $2,412.50 | 101,688 | — | — |
| 2009-02-05 | $2,490.00 | $2,490.00 | 43,313 | — | — |
| 2009-02-04 | $2,422.50 | $2,422.50 | 57,608 | — | — |
| 2009-02-03 | $2,510.00 | $2,510.00 | 49,766 | — | — |
| 2009-02-02 | $2,447.50 | $2,447.50 | 83,864 | — | — |
| 2009-01-30 | $2,590.00 | $2,590.00 | 36,458 | — | — |
| 2009-01-29 | $2,580.00 | $2,580.00 | 55,567 | — | — |
| 2009-01-28 | $2,675.00 | $2,675.00 | 87,766 | — | — |
| 2009-01-27 | $2,650.00 | $2,650.00 | 48,444 | — | — |
| 2009-01-26 | $3,150.00 | $3,150.00 | 32,271 | — | — |
| 2009-01-23 | $3,182.50 | $3,182.50 | 36,064 | — | — |
| 2009-01-22 | $2,770.00 | $2,770.00 | 37,683 | — | — |
| 2009-01-21 | $2,927.50 | $2,927.50 | 24,239 | — | — |
| 2009-01-20 | $2,542.50 | $2,542.50 | 36,842 | — | — |
| 2009-01-16 | $2,765.00 | $2,765.00 | 24,594 | — | — |
| 2009-01-15 | $2,817.50 | $2,817.50 | 48,091 | — | — |
| 2009-01-14 | $3,002.50 | $3,002.50 | 24,726 | — | — |
| 2009-01-13 | $3,107.50 | $3,107.50 | 27,898 | — | — |
| 2009-01-12 | $2,925.00 | $2,925.00 | 20,676 | — | — |
| 2009-01-09 | $3,237.50 | $3,237.50 | 17,091 | — | — |
| 2009-01-08 | $3,427.50 | $3,427.50 | 13,636 | — | — |
| 2009-01-07 | $3,437.50 | $3,437.50 | 12,877 | — | — |
| 2009-01-06 | $4,375.00 | $4,375.00 | 8,910 | — | — |
| 2009-01-05 | $4,290.00 | $4,290.00 | 8,642 | — | — |
| 2009-01-02 | $3,915.00 | $3,915.00 | 8,402 | — | — |