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
- 1980-09-19 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 | $4,112.50 | $4,485.85 | 25 | — | — |
| 2009-12-30 | $4,062.50 | $4,431.31 | 15 | — | — |
| 2009-12-29 | $4,062.50 | $4,431.31 | 11 | — | — |
| 2009-12-28 | $4,062.50 | $4,431.31 | 20 | — | — |
| 2009-12-24 | $3,975.00 | $4,335.87 | 10 | — | — |
| 2009-12-23 | $3,937.50 | $4,294.96 | 30 | — | — |
| 2009-12-22 | $3,775.00 | $4,117.71 | 39 | — | — |
| 2009-12-21 | $3,812.50 | $4,158.61 | 34 | — | — |
| 2009-12-18 | $3,975.00 | $4,335.87 | 24 | — | — |
| 2009-12-17 | $3,800.00 | $4,144.98 | 63 | — | — |
| 2009-12-16 | $4,000.00 | $4,363.14 | 60 | — | — |
| 2009-12-15 | $3,762.50 | $4,104.07 | 36 | — | — |
| 2009-12-14 | $3,650.00 | $3,981.36 | 13 | — | — |
| 2009-12-11 | $3,625.00 | $3,954.09 | 27 | — | — |
| 2009-12-10 | $3,687.50 | $4,022.27 | 35 | — | — |
| 2009-12-09 | $3,625.00 | $3,954.09 | 19 | — | — |
| 2009-12-08 | $3,500.00 | $3,817.74 | 16 | — | — |
| 2009-12-07 | $3,662.50 | $3,995.00 | 22 | — | — |
| 2009-12-04 | $3,712.50 | $4,049.54 | 37 | — | — |
| 2009-12-03 | $3,750.00 | $4,090.44 | 12 | — | — |
| 2009-12-02 | $3,712.50 | $4,049.54 | 9 | — | — |
| 2009-12-01 | $3,775.00 | $4,117.71 | 24 | — | — |
| 2009-11-30 | $3,900.00 | $4,254.06 | 14 | — | — |
| 2009-11-27 | $3,912.50 | $4,267.69 | 9 | — | — |
| 2009-11-25 | $3,875.00 | $4,226.79 | 12 | — | — |
| 2009-11-24 | $3,850.00 | $4,199.52 | 9 | — | — |
| 2009-11-23 | $3,875.00 | $4,226.79 | 30 | — | — |
| 2009-11-20 | $3,875.00 | $4,226.79 | 5 | — | — |
| 2009-11-19 | $3,875.00 | $4,226.79 | 4 | — | — |
| 2009-11-18 | $3,900.00 | $4,254.06 | 15 | — | — |
| 2009-11-17 | $3,925.00 | $4,281.33 | 12 | — | — |
| 2009-11-16 | $3,775.00 | $4,117.71 | 8 | — | — |
| 2009-11-13 | $3,925.00 | $4,281.33 | 12 | — | — |
| 2009-11-12 | $3,937.50 | $4,294.96 | 10 | — | — |
| 2009-11-11 | $3,937.50 | $4,294.96 | 31 | — | — |
| 2009-11-10 | $3,750.00 | $4,090.44 | 39 | — | — |
| 2009-11-09 | $3,875.00 | $4,226.79 | 23 | — | — |
| 2009-11-06 | $4,000.00 | $4,363.14 | 24 | — | — |
| 2009-11-05 | $4,037.50 | $4,404.04 | 13 | — | — |
| 2009-11-04 | $3,875.00 | $4,226.79 | 8 | — | — |
| 2009-11-03 | $3,937.50 | $4,294.96 | 11 | — | — |
| 2009-11-02 | $4,062.50 | $4,431.31 | 26 | — | — |
| 2009-10-30 | $3,750.00 | $4,090.44 | 36 | — | — |
| 2009-10-29 | $3,562.50 | $3,885.92 | 81 | — | — |
| 2009-10-28 | $3,875.00 | $4,226.79 | 6 | — | — |
| 2009-10-27 | $4,037.50 | $4,404.04 | 32 | — | — |
| 2009-10-26 | $4,125.00 | $4,499.48 | 19 | — | — |
| 2009-10-23 | $4,187.50 | $4,567.66 | 15 | — | — |
| 2009-10-22 | $4,250.00 | $4,635.83 | 26 | — | — |
| 2009-10-21 | $4,312.50 | $4,704.01 | 14 | — | — |
| 2009-10-20 | $4,162.50 | $4,540.39 | 23 | — | — |
| 2009-10-19 | $4,300.00 | $4,690.37 | 30 | — | — |
| 2009-10-16 | $4,237.50 | $4,622.20 | 25 | — | — |
| 2009-10-15 | $4,375.00 | $4,772.18 | 49 | — | — |
| 2009-10-14 | $4,250.00 | $4,635.83 | 41 | — | — |
| 2009-10-13 | $4,312.50 | $4,704.01 | 42 | — | — |
| 2009-10-12 | $4,250.00 | $4,635.83 | 40 | — | — |
| 2009-10-09 | $4,375.00 | $4,772.18 | 62 | — | — |
| 2009-10-08 | $4,262.50 | $4,649.47 | 38 | — | — |
| 2009-10-07 | $4,350.00 | $4,744.91 | 119 | — | — |
| 2009-10-06 | $4,125.00 | $4,499.48 | 152 | — | — |
| 2009-10-05 | $4,100.00 | $4,472.21 | 170 | — | — |
| 2009-10-02 | $3,750.00 | $4,090.44 | 141 | — | — |
| 2009-10-01 | $3,600.00 | $3,926.82 | 43 | — | — |
| 2009-09-30 | $3,562.50 | $3,885.92 | 227 | — | — |
| 2009-09-29 | $3,562.50 | $3,885.92 | 47 | — | — |
| 2009-09-28 | $3,437.50 | $3,749.57 | 26 | — | — |
| 2009-09-25 | $3,575.00 | $3,899.55 | 172 | — | — |
| 2009-09-24 | $4,100.00 | $4,472.21 | 10 | — | — |
| 2009-09-23 | $4,362.50 | $4,758.54 | 16 | — | — |
| 2009-09-22 | $4,362.50 | $4,758.54 | 20 | — | — |
| 2009-09-21 | $4,125.00 | $4,499.48 | 28 | — | — |
| 2009-09-18 | $4,062.50 | $4,431.31 | 42 | — | — |
| 2009-09-17 | $4,125.00 | $4,499.48 | 99 | — | — |
| 2009-09-16 | $4,550.00 | $4,963.07 | 22 | — | — |
| 2009-09-15 | $4,312.50 | $4,704.01 | 29 | — | — |
| 2009-09-14 | $4,375.00 | $4,772.18 | 25 | — | — |
| 2009-09-11 | $4,375.00 | $4,772.18 | 66 | — | — |
| 2009-09-10 | $4,412.50 | $4,813.08 | 23 | — | — |
| 2009-09-09 | $4,137.50 | $4,513.12 | 64 | — | — |
| 2009-09-08 | $4,312.50 | $4,704.01 | 77 | — | — |
| 2009-09-04 | $4,500.00 | $4,908.53 | 6 | — | — |
| 2009-09-03 | $4,200.00 | $4,581.29 | 59 | — | — |
| 2009-09-02 | $4,500.00 | $4,908.53 | 47 | — | — |
| 2009-09-01 | $4,750.00 | $5,181.22 | 24 | — | — |
| 2009-08-31 | $4,762.50 | $5,194.86 | 93 | — | — |
| 2009-08-28 | $4,087.50 | $4,458.58 | 12 | — | — |
| 2009-08-27 | $4,175.00 | $4,554.02 | 12 | — | — |
| 2009-08-26 | $4,212.50 | $4,594.93 | 38 | — | — |
| 2009-08-25 | $4,237.50 | $4,622.20 | 43 | — | — |
| 2009-08-24 | $4,687.50 | $5,113.05 | 22 | — | — |
| 2009-08-21 | $5,000.00 | $5,453.92 | 13 | — | — |
| 2009-08-20 | $4,875.00 | $5,317.57 | 5 | — | — |
| 2009-08-19 | $4,875.00 | $5,317.57 | 9 | — | — |
| 2009-08-18 | $5,000.00 | $5,453.92 | 31 | — | — |
| 2009-08-17 | $4,762.50 | $5,194.86 | 56 | — | — |
| 2009-08-14 | $5,062.50 | $5,522.09 | 13 | — | — |
| 2009-08-13 | $5,125.00 | $5,590.27 | 27 | — | — |
| 2009-08-12 | $5,187.50 | $5,658.44 | 31 | — | — |
| 2009-08-11 | $5,250.00 | $5,726.62 | 36 | — | — |
| 2009-08-10 | $5,375.00 | $5,862.96 | 24 | — | — |
| 2009-08-07 | $5,750.00 | $6,272.01 | 16 | — | — |
| 2009-08-06 | $5,875.00 | $6,408.36 | 15 | — | — |
| 2009-08-05 | $5,800.00 | $6,326.55 | 19 | — | — |
| 2009-08-04 | $5,550.00 | $6,053.85 | 18 | — | — |
| 2009-08-03 | $5,812.50 | $6,340.18 | 29 | — | — |
| 2009-07-31 | $5,625.00 | $6,135.66 | 68 | — | — |
| 2009-07-30 | $5,812.50 | $6,340.18 | 82 | — | — |
| 2009-07-29 | $5,725.00 | $6,244.74 | 106 | — | — |
| 2009-07-28 | $5,125.00 | $5,590.27 | 60 | — | — |
| 2009-07-27 | $5,625.00 | $6,135.66 | 297 | — | — |
| 2009-07-24 | $4,812.50 | $5,249.40 | 272 | — | — |
| 2009-07-23 | $3,937.50 | $4,294.96 | 243 | — | — |
| 2009-07-22 | $2,587.50 | $2,822.40 | 37 | — | — |
| 2009-07-21 | $2,375.00 | $2,590.61 | 9 | — | — |
| 2009-07-20 | $2,562.50 | $2,795.13 | 3 | — | — |
| 2009-07-17 | $2,625.00 | $2,863.31 | 17 | — | — |
| 2009-07-16 | $2,500.00 | $2,726.96 | 9 | — | — |
| 2009-07-15 | $2,375.00 | $2,590.61 | 15 | — | — |
| 2009-07-14 | $2,312.50 | $2,522.44 | 11 | — | — |
| 2009-07-13 | $2,300.00 | $2,508.80 | 3 | — | — |
| 2009-07-10 | $2,312.50 | $2,522.44 | 7 | — | — |
| 2009-07-09 | $2,312.50 | $2,522.44 | 32 | — | — |
| 2009-07-08 | $2,625.00 | $2,863.31 | 4 | — | — |
| 2009-07-07 | $2,625.00 | $2,863.31 | 5 | — | — |
| 2009-07-06 | $2,600.00 | $2,836.04 | 28 | — | — |
| 2009-07-02 | $2,750.00 | $2,999.66 | 5 | — | — |
| 2009-07-01 | $2,812.50 | $3,067.83 | 12 | — | — |
| 2009-06-30 | $2,812.50 | $3,067.83 | 4 | — | — |
| 2009-06-29 | $2,812.50 | $3,067.83 | 16 | — | — |
| 2009-06-26 | $2,812.50 | $3,067.83 | 11 | — | — |
| 2009-06-25 | $2,712.50 | $2,958.75 | 6 | — | — |
| 2009-06-24 | $2,662.50 | $2,904.21 | 13 | — | — |
| 2009-06-23 | $2,737.50 | $2,986.02 | 3 | — | — |
| 2009-06-22 | $2,800.00 | $3,054.19 | 9 | — | — |
| 2009-06-19 | $2,750.00 | $2,999.66 | 13 | — | — |
| 2009-06-18 | $2,750.00 | $2,999.66 | 19 | — | — |
| 2009-06-17 | $2,525.00 | $2,754.23 | 20 | — | — |
| 2009-06-16 | $2,812.50 | $3,067.83 | 15 | — | — |
| 2009-06-15 | $2,812.50 | $3,067.83 | 21 | — | — |
| 2009-06-12 | $2,812.50 | $3,067.83 | 12 | — | — |
| 2009-06-11 | $2,725.00 | $2,972.39 | 49 | — | — |
| 2009-06-10 | $2,750.00 | $2,999.66 | 26 | — | — |
| 2009-06-09 | $2,687.50 | $2,931.48 | 17 | — | — |
| 2009-06-08 | $2,812.50 | $3,067.83 | 28 | — | — |
| 2009-06-05 | $2,812.50 | $3,067.83 | 8 | — | — |
| 2009-06-04 | $2,750.00 | $2,999.66 | 31 | — | — |
| 2009-06-03 | $2,750.00 | $2,999.66 | 18 | — | — |
| 2009-06-02 | $2,812.50 | $3,067.83 | 27 | — | — |
| 2009-06-01 | $2,687.50 | $2,931.48 | 56 | — | — |
| 2009-05-29 | $2,312.50 | $2,522.44 | 74 | — | — |
| 2009-05-28 | $2,000.00 | $2,181.57 | 98 | — | — |
| 2009-05-27 | $1,725.00 | $1,881.60 | 23 | — | — |
| 2009-05-26 | $1,625.00 | $1,772.52 | 14 | — | — |
| 2009-05-22 | $1,625.00 | $1,772.52 | 26 | — | — |
| 2009-05-21 | $1,562.50 | $1,704.35 | 17 | — | — |
| 2009-05-20 | $1,750.00 | $1,908.87 | 16 | — | — |
| 2009-05-19 | $2,100.00 | $2,290.65 | 10 | — | — |
| 2009-05-18 | $1,875.00 | $2,045.22 | 16 | — | — |
| 2009-05-15 | $1,750.00 | $1,908.87 | 10 | — | — |
| 2009-05-14 | $1,862.50 | $2,031.58 | 10 | — | — |
| 2009-05-13 | $2,037.50 | $2,222.47 | 11 | — | — |
| 2009-05-12 | $2,062.50 | $2,249.74 | 17 | — | — |
| 2009-05-11 | $2,012.50 | $2,195.20 | 19 | — | — |
| 2009-05-08 | $1,912.50 | $2,086.12 | 38 | — | — |
| 2009-05-07 | $2,000.00 | $2,181.57 | 132 | — | — |
| 2009-05-06 | $1,875.00 | $2,045.22 | 6 | — | — |
| 2009-05-05 | $1,562.50 | $1,704.35 | 8 | — | — |
| 2009-05-04 | $1,762.50 | $1,922.51 | 3 | — | — |
| 2009-05-01 | $1,862.50 | $2,031.58 | 4 | — | — |
| 2009-04-30 | $1,875.00 | $2,045.22 | 2 | — | — |
| 2009-04-29 | $1,887.50 | $2,058.85 | 5 | — | — |
| 2009-04-28 | $1,687.50 | $1,840.70 | 3 | — | — |
| 2009-04-27 | $1,700.00 | $1,854.33 | 3 | — | — |
| 2009-04-24 | $1,687.50 | $1,840.70 | 12 | — | — |
| 2009-04-23 | $1,687.50 | $1,840.70 | 5 | — | — |
| 2009-04-22 | $1,800.00 | $1,963.41 | 1 | — | — |
| 2009-04-21 | $1,812.50 | $1,977.05 | 14 | — | — |
| 2009-04-20 | $1,925.00 | $2,099.76 | 2 | — | — |
| 2009-04-17 | $1,887.50 | $2,058.85 | 2 | — | — |
| 2009-04-16 | $1,987.50 | $2,167.93 | 6 | — | — |
| 2009-04-15 | $2,000.00 | $2,181.57 | 11 | — | — |
| 2009-04-14 | $2,050.00 | $2,236.11 | 3 | — | — |
| 2009-04-13 | $2,000.00 | $2,181.57 | 4 | — | — |
| 2009-04-09 | $2,012.50 | $2,195.20 | 7 | — | — |
| 2009-04-08 | $2,125.00 | $2,317.92 | 5 | — | — |
| 2009-04-07 | $2,125.00 | $2,317.92 | 5 | — | — |
| 2009-04-06 | $2,012.50 | $2,195.20 | 7 | — | — |
| 2009-04-03 | $1,937.50 | $2,113.39 | 6 | — | — |
| 2009-04-02 | $1,887.50 | $2,058.85 | 3 | — | — |
| 2009-04-01 | $1,875.00 | $2,045.22 | 1 | — | — |
| 2009-03-31 | $2,062.50 | $2,249.74 | 4 | — | — |
| 2009-03-30 | $1,912.50 | $2,086.12 | 9 | — | — |
| 2009-03-27 | $1,912.50 | $2,086.12 | 3 | — | — |
| 2009-03-26 | $2,125.00 | $2,317.92 | 2 | — | — |
| 2009-03-25 | $2,125.00 | $2,317.92 | 3 | — | — |
| 2009-03-24 | $2,312.50 | $2,522.44 | 34 | — | — |
| 2009-03-23 | $2,000.00 | $2,181.57 | 3 | — | — |
| 2009-03-20 | $2,000.00 | $2,181.57 | 16 | — | — |
| 2009-03-19 | $1,875.00 | $2,045.22 | 11 | — | — |
| 2009-03-18 | $1,937.50 | $2,113.39 | 12 | — | — |
| 2009-03-17 | $1,750.00 | $1,908.87 | 25 | — | — |
| 2009-03-16 | $2,000.00 | $2,181.57 | 3 | — | — |
| 2009-03-13 | $2,125.00 | $2,317.92 | 7 | — | — |
| 2009-03-12 | $2,125.00 | $2,317.92 | 9 | — | — |
| 2009-03-11 | $2,025.00 | $2,208.84 | 4 | — | — |
| 2009-03-10 | $1,750.00 | $1,908.87 | 4 | — | — |
| 2009-03-09 | $1,437.50 | $1,568.00 | 8 | — | — |
| 2009-03-06 | $1,625.00 | $1,772.52 | 14 | — | — |
| 2009-03-05 | $1,612.50 | $1,758.89 | 8 | — | — |
| 2009-03-04 | $1,687.50 | $1,840.70 | 3 | — | — |
| 2009-03-03 | $1,437.50 | $1,568.00 | 4 | — | — |
| 2009-03-02 | $1,437.50 | $1,568.00 | 9 | — | — |
| 2009-02-27 | $1,750.00 | $1,908.87 | 6 | — | — |
| 2009-02-26 | $1,500.00 | $1,636.18 | 10 | — | — |
| 2009-02-25 | $1,750.00 | $1,908.87 | 12 | — | — |
| 2009-02-24 | $1,650.00 | $1,799.79 | 7 | — | — |
| 2009-02-23 | $1,750.00 | $1,908.87 | 13 | — | — |
| 2009-02-20 | $1,475.00 | $1,608.91 | 14 | — | — |
| 2009-02-19 | $1,250.00 | $1,363.48 | 10 | — | — |
| 2009-02-18 | $1,237.50 | $1,349.85 | 21 | — | — |
| 2009-02-17 | $1,212.50 | $1,322.58 | 0 | — | — |
| 2009-02-13 | $1,187.50 | $1,295.31 | 16 | — | — |
| 2009-02-12 | $1,100.00 | $1,199.86 | 21 | — | — |
| 2009-02-11 | $1,175.00 | $1,281.67 | 18 | — | — |
| 2009-02-10 | $1,250.00 | $1,363.48 | 5 | — | — |
| 2009-02-09 | $1,250.00 | $1,363.48 | 2 | — | — |
| 2009-02-06 | $1,250.00 | $1,363.48 | 13 | — | — |
| 2009-02-05 | $1,012.50 | $1,104.42 | 1 | — | — |
| 2009-02-04 | $1,000.00 | $1,090.78 | 5 | — | — |
| 2009-02-03 | $1,062.50 | $1,158.96 | 2 | — | — |
| 2009-02-02 | $1,025.00 | $1,118.05 | 3 | — | — |
| 2009-01-30 | $1,125.00 | $1,227.13 | 12 | — | — |
| 2009-01-29 | $1,125.00 | $1,227.13 | 5 | — | — |
| 2009-01-28 | $1,125.00 | $1,227.13 | 6 | — | — |
| 2009-01-27 | $1,125.00 | $1,227.13 | 1 | — | — |
| 2009-01-26 | $1,062.50 | $1,158.96 | 8 | — | — |
| 2009-01-23 | $1,012.50 | $1,104.42 | 12 | — | — |
| 2009-01-22 | $1,187.50 | $1,295.31 | 7 | — | — |
| 2009-01-21 | $1,125.00 | $1,227.13 | 2 | — | — |
| 2009-01-20 | $962.50 | $1,049.88 | 11 | — | — |
| 2009-01-16 | $1,250.00 | $1,363.48 | 2 | — | — |
| 2009-01-15 | $1,037.50 | $1,131.69 | 1 | — | — |
| 2009-01-14 | $1,250.00 | $1,363.48 | 9 | — | — |
| 2009-01-13 | $1,100.00 | $1,199.86 | 8 | — | — |
| 2009-01-12 | $1,050.00 | $1,145.32 | 15 | — | — |
| 2009-01-09 | $1,037.50 | $1,131.69 | 3 | — | — |
| 2009-01-08 | $1,112.50 | $1,213.50 | 1 | — | — |
| 2009-01-07 | $1,125.00 | $1,227.13 | 2 | — | — |
| 2009-01-06 | $1,125.00 | $1,227.13 | 1 | — | — |
| 2009-01-05 | $1,000.00 | $1,090.78 | 3 | — | — |
| 2009-01-02 | $1,125.00 | $1,227.13 | 7 | — | — |