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
- 2003-08-26 to 2026-09-01
- 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 | $2,905.73 | $4,298.51 | 1,013 | — | — |
| 2009-12-30 | $2,943.30 | $4,354.09 | 772 | — | — |
| 2009-12-29 | $2,818.06 | $4,168.81 | 954 | — | — |
| 2009-12-28 | $2,949.57 | $4,363.36 | 454 | — | — |
| 2009-12-24 | $2,937.04 | $4,344.83 | 229 | — | — |
| 2009-12-23 | $2,949.57 | $4,363.36 | 506 | — | — |
| 2009-12-22 | $2,968.35 | $4,391.15 | 569 | — | — |
| 2009-12-21 | $3,018.45 | $4,465.26 | 1,066 | — | — |
| 2009-12-18 | $2,980.88 | $4,409.68 | 3,000 | — | — |
| 2009-12-17 | $3,037.24 | $4,493.05 | 732 | — | — |
| 2009-12-16 | $3,043.50 | $4,502.32 | 854 | — | — |
| 2009-12-15 | $3,175.01 | $4,696.86 | 945 | — | — |
| 2009-12-14 | $3,319.04 | $4,909.93 | 1,059 | — | — |
| 2009-12-11 | $3,256.42 | $4,817.29 | 1,256 | — | — |
| 2009-12-10 | $3,149.96 | $4,659.80 | 891 | — | — |
| 2009-12-09 | $3,131.17 | $4,632.01 | 1,548 | — | — |
| 2009-12-08 | $3,118.65 | $4,613.48 | 510 | — | — |
| 2009-12-07 | $3,137.44 | $4,641.28 | 1,509 | — | — |
| 2009-12-04 | $3,043.50 | $4,502.32 | 1,201 | — | — |
| 2009-12-03 | $2,780.48 | $4,113.23 | 940 | — | — |
| 2009-12-02 | $2,780.48 | $4,113.23 | 1,051 | — | — |
| 2009-12-01 | $2,705.33 | $4,002.06 | 1,231 | — | — |
| 2009-11-30 | $2,611.40 | $3,863.10 | 4,104 | — | — |
| 2009-11-27 | $2,874.42 | $4,252.19 | 647 | — | — |
| 2009-11-25 | $2,955.83 | $4,372.62 | 908 | — | — |
| 2009-11-24 | $2,930.78 | $4,335.57 | 941 | — | — |
| 2009-11-23 | $2,874.42 | $4,252.19 | 1,777 | — | — |
| 2009-11-20 | $2,849.37 | $4,215.13 | 1,192 | — | — |
| 2009-11-19 | $2,893.21 | $4,279.98 | 1,765 | — | — |
| 2009-11-18 | $2,880.68 | $4,261.45 | 995 | — | — |
| 2009-11-17 | $2,949.57 | $4,363.36 | 1,754 | — | — |
| 2009-11-16 | $2,924.52 | $4,326.30 | 1,335 | — | — |
| 2009-11-13 | $2,780.48 | $4,113.23 | 907 | — | — |
| 2009-11-12 | $2,749.17 | $4,066.91 | 2,408 | — | — |
| 2009-11-11 | $2,661.50 | $3,937.21 | 773 | — | — |
| 2009-11-10 | $2,623.92 | $3,881.63 | 948 | — | — |
| 2009-11-09 | $2,598.87 | $3,844.57 | 1,046 | — | — |
| 2009-11-06 | $2,517.46 | $3,724.14 | 634 | — | — |
| 2009-11-05 | $2,573.83 | $3,807.52 | 2,128 | — | — |
| 2009-11-04 | $2,392.22 | $3,538.86 | 2,231 | — | — |
| 2009-11-03 | $2,492.41 | $3,687.08 | 1,475 | — | — |
| 2009-11-02 | $2,454.84 | $3,631.50 | 1,021 | — | — |
| 2009-10-30 | $2,404.74 | $3,557.39 | 2,298 | — | — |
| 2009-10-29 | $2,392.22 | $3,538.86 | 991 | — | — |
| 2009-10-28 | $2,060.31 | $3,047.86 | 1,401 | — | — |
| 2009-10-27 | $2,191.82 | $3,242.41 | 1,214 | — | — |
| 2009-10-26 | $2,223.13 | $3,288.73 | 1,096 | — | — |
| 2009-10-23 | $2,210.61 | $3,270.20 | 1,734 | — | — |
| 2009-10-22 | $2,417.27 | $3,575.91 | 912 | — | — |
| 2009-10-21 | $2,511.20 | $3,714.87 | 876 | — | — |
| 2009-10-20 | $2,536.25 | $3,751.93 | 893 | — | — |
| 2009-10-19 | $2,542.51 | $3,761.20 | 985 | — | — |
| 2009-10-16 | $2,498.68 | $3,696.35 | 780 | — | — |
| 2009-10-15 | $2,473.63 | $3,659.29 | 674 | — | — |
| 2009-10-14 | $2,479.89 | $3,668.55 | 983 | — | — |
| 2009-10-13 | $2,354.64 | $3,483.27 | 1,047 | — | — |
| 2009-10-12 | $2,323.33 | $3,436.95 | 514 | — | — |
| 2009-10-09 | $2,298.28 | $3,399.90 | 920 | — | — |
| 2009-10-08 | $2,241.92 | $3,316.52 | 1,127 | — | — |
| 2009-10-07 | $2,147.99 | $3,177.56 | 418 | — | — |
| 2009-10-06 | $2,179.30 | $3,223.88 | 896 | — | — |
| 2009-10-05 | $2,104.15 | $3,112.71 | 1,095 | — | — |
| 2009-10-02 | $2,047.79 | $3,029.34 | 1,294 | — | — |
| 2009-10-01 | $2,079.10 | $3,075.66 | 1,675 | — | — |
| 2009-09-30 | $2,166.77 | $3,205.35 | 972 | — | — |
| 2009-09-29 | $2,273.23 | $3,362.84 | 708 | — | — |
| 2009-09-28 | $2,317.07 | $3,427.69 | 686 | — | — |
| 2009-09-25 | $2,235.66 | $3,307.26 | 590 | — | — |
| 2009-09-24 | $2,216.87 | $3,279.47 | 1,221 | — | — |
| 2009-09-23 | $2,448.58 | $3,622.23 | 1,140 | — | — |
| 2009-09-22 | $2,567.56 | $3,798.25 | 589 | — | — |
| 2009-09-21 | $2,536.25 | $3,751.93 | 1,970 | — | — |
| 2009-09-18 | $2,504.94 | $3,705.61 | 2,907 | — | — |
| 2009-09-17 | $2,486.15 | $3,677.82 | 1,387 | — | — |
| 2009-09-16 | $2,511.20 | $3,714.87 | 1,637 | — | — |
| 2009-09-15 | $2,392.22 | $3,538.86 | 1,233 | — | — |
| 2009-09-14 | $2,235.66 | $3,307.26 | 565 | — | — |
| 2009-09-11 | $2,191.82 | $3,242.41 | 767 | — | — |
| 2009-09-10 | $2,223.13 | $3,288.73 | 864 | — | — |
| 2009-09-09 | $2,147.99 | $3,177.56 | 962 | — | — |
| 2009-09-08 | $1,991.43 | $2,945.96 | 1,095 | — | — |
| 2009-09-04 | $1,972.64 | $2,918.17 | 960 | — | — |
| 2009-09-03 | $1,884.97 | $2,788.47 | 1,077 | — | — |
| 2009-09-02 | $1,859.92 | $2,751.42 | 1,035 | — | — |
| 2009-09-01 | $1,891.23 | $2,797.74 | 1,332 | — | — |
| 2009-08-31 | $1,928.80 | $2,853.32 | 2,487 | — | — |
| 2009-08-28 | $1,928.80 | $2,853.32 | 1,554 | — | — |
| 2009-08-27 | $1,910.02 | $2,825.53 | 1,151 | — | — |
| 2009-08-26 | $1,878.70 | $2,779.21 | 2,074 | — | — |
| 2009-08-25 | $1,834.87 | $2,714.36 | 1,484 | — | — |
| 2009-08-24 | $1,866.18 | $2,760.68 | 1,756 | — | — |
| 2009-08-21 | $1,872.44 | $2,769.94 | 1,607 | — | — |
| 2009-08-20 | $1,709.62 | $2,529.08 | 1,278 | — | — |
| 2009-08-19 | $1,647.00 | $2,436.44 | 551 | — | — |
| 2009-08-18 | $1,653.26 | $2,445.70 | 1,101 | — | — |
| 2009-08-17 | $1,590.64 | $2,353.06 | 911 | — | — |
| 2009-08-14 | $1,690.83 | $2,501.29 | 1,383 | — | — |
| 2009-08-13 | $1,740.93 | $2,575.40 | 923 | — | — |
| 2009-08-12 | $1,797.29 | $2,658.78 | 817 | — | — |
| 2009-08-11 | $1,747.20 | $2,584.66 | 860 | — | — |
| 2009-08-10 | $1,853.66 | $2,742.15 | 610 | — | — |
| 2009-08-07 | $1,978.90 | $2,927.43 | 1,148 | — | — |
| 2009-08-06 | $1,935.07 | $2,862.58 | 1,565 | — | — |
| 2009-08-05 | $2,010.21 | $2,973.75 | 718 | — | — |
| 2009-08-04 | $1,928.80 | $2,853.32 | 966 | — | — |
| 2009-08-03 | $1,960.12 | $2,899.64 | 813 | — | — |
| 2009-07-31 | $1,872.44 | $2,769.94 | 1,122 | — | — |
| 2009-07-30 | $1,978.90 | $2,927.43 | 430 | — | — |
| 2009-07-29 | $1,922.54 | $2,844.06 | 322 | — | — |
| 2009-07-28 | $1,978.90 | $2,927.43 | 775 | — | — |
| 2009-07-27 | $1,878.70 | $2,779.21 | 465 | — | — |
| 2009-07-24 | $1,853.66 | $2,742.15 | 460 | — | — |
| 2009-07-23 | $1,822.34 | $2,695.83 | 1,314 | — | — |
| 2009-07-22 | $1,791.03 | $2,649.51 | 469 | — | — |
| 2009-07-21 | $1,734.67 | $2,566.14 | 468 | — | — |
| 2009-07-20 | $1,809.82 | $2,677.30 | 317 | — | — |
| 2009-07-17 | $1,753.46 | $2,593.93 | 863 | — | — |
| 2009-07-16 | $1,822.34 | $2,695.83 | 872 | — | — |
| 2009-07-15 | $1,872.44 | $2,769.94 | 1,407 | — | — |
| 2009-07-14 | $1,797.29 | $2,658.78 | 768 | — | — |
| 2009-07-13 | $1,722.15 | $2,547.61 | 1,067 | — | — |
| 2009-07-10 | $1,634.47 | $2,417.91 | 675 | — | — |
| 2009-07-09 | $1,578.11 | $2,334.53 | 866 | — | — |
| 2009-07-08 | $1,615.69 | $2,390.12 | 738 | — | — |
| 2009-07-07 | $1,634.47 | $2,417.91 | 657 | — | — |
| 2009-07-06 | $1,709.62 | $2,529.08 | 781 | — | — |
| 2009-07-02 | $1,697.10 | $2,510.55 | 1,697 | — | — |
| 2009-07-01 | $1,747.20 | $2,584.66 | 1,354 | — | — |
| 2009-06-30 | $1,759.72 | $2,603.19 | 1,837 | — | — |
| 2009-06-29 | $1,659.52 | $2,454.97 | 1,006 | — | — |
| 2009-06-26 | $1,565.59 | $2,316.01 | 3,772 | — | — |
| 2009-06-25 | $1,553.06 | $2,297.48 | 877 | — | — |
| 2009-06-24 | $1,440.34 | $2,130.73 | 1,047 | — | — |
| 2009-06-23 | $1,390.24 | $2,056.61 | 898 | — | — |
| 2009-06-22 | $1,465.39 | $2,167.78 | 1,968 | — | — |
| 2009-06-19 | $1,502.96 | $2,223.37 | 2,467 | — | — |
| 2009-06-18 | $1,440.34 | $2,130.73 | 2,332 | — | — |
| 2009-06-17 | $1,496.70 | $2,214.10 | 4,788 | — | — |
| 2009-06-16 | $1,866.18 | $2,760.68 | 4,941 | — | — |
| 2009-06-15 | $2,411.00 | $3,566.65 | 2,022 | — | — |
| 2009-06-12 | $2,648.97 | $3,918.68 | 712 | — | — |
| 2009-06-11 | $2,636.45 | $3,900.16 | 799 | — | — |
| 2009-06-10 | $2,611.40 | $3,863.10 | 1,243 | — | — |
| 2009-06-09 | $2,667.76 | $3,946.48 | 1,411 | — | — |
| 2009-06-08 | $2,724.12 | $4,029.85 | 823 | — | — |
| 2009-06-05 | $2,667.76 | $3,946.48 | 1,220 | — | — |
| 2009-06-04 | $2,623.92 | $3,881.63 | 814 | — | — |
| 2009-06-03 | $2,630.19 | $3,890.89 | 644 | — | — |
| 2009-06-02 | $2,636.45 | $3,900.16 | 1,022 | — | — |
| 2009-06-01 | $2,511.20 | $3,714.87 | 1,521 | — | — |
| 2009-05-29 | $2,536.25 | $3,751.93 | 3,890 | — | — |
| 2009-05-28 | $2,473.63 | $3,659.29 | 2,274 | — | — |
| 2009-05-27 | $2,573.83 | $3,807.52 | 1,842 | — | — |
| 2009-05-26 | $2,611.40 | $3,863.10 | 1,799 | — | — |
| 2009-05-22 | $2,398.48 | $3,548.12 | 813 | — | — |
| 2009-05-21 | $2,404.74 | $3,557.39 | 1,412 | — | — |
| 2009-05-20 | $2,542.51 | $3,761.20 | 1,780 | — | — |
| 2009-05-19 | $2,498.68 | $3,696.35 | 2,848 | — | — |
| 2009-05-18 | $2,260.71 | $3,344.31 | 1,456 | — | — |
| 2009-05-15 | $2,147.99 | $3,177.56 | 1,567 | — | — |
| 2009-05-14 | $2,329.59 | $3,446.22 | 919 | — | — |
| 2009-05-13 | $2,191.82 | $3,242.41 | 1,295 | — | — |
| 2009-05-12 | $2,348.38 | $3,474.01 | 1,297 | — | — |
| 2009-05-11 | $2,348.38 | $3,474.01 | 1,482 | — | — |
| 2009-05-08 | $2,348.38 | $3,474.01 | 1,777 | — | — |
| 2009-05-07 | $2,298.28 | $3,399.90 | 1,273 | — | — |
| 2009-05-06 | $2,504.94 | $3,705.61 | 2,576 | — | — |
| 2009-05-05 | $2,104.15 | $3,112.71 | 1,432 | — | — |
| 2009-05-04 | $2,129.20 | $3,149.77 | 1,166 | — | — |
| 2009-05-01 | $1,872.44 | $2,769.94 | 1,078 | — | — |
| 2009-04-30 | $1,891.23 | $2,797.74 | 1,636 | — | — |
| 2009-04-29 | $1,847.39 | $2,732.89 | 1,420 | — | — |
| 2009-04-28 | $1,678.31 | $2,482.76 | 667 | — | — |
| 2009-04-27 | $1,553.06 | $2,297.48 | 872 | — | — |
| 2009-04-24 | $1,621.95 | $2,399.38 | 808 | — | — |
| 2009-04-23 | $1,534.28 | $2,269.69 | 726 | — | — |
| 2009-04-22 | $1,496.70 | $2,214.10 | 1,381 | — | — |
| 2009-04-21 | $1,728.41 | $2,556.87 | 1,848 | — | — |
| 2009-04-20 | $1,722.15 | $2,547.61 | 1,577 | — | — |
| 2009-04-17 | $1,546.80 | $2,288.21 | 1,575 | — | — |
| 2009-04-16 | $1,346.41 | $1,991.77 | 756 | — | — |
| 2009-04-15 | $1,283.78 | $1,899.13 | 1,102 | — | — |
| 2009-04-14 | $1,227.42 | $1,815.75 | 558 | — | — |
| 2009-04-13 | $1,239.95 | $1,834.28 | 1,015 | — | — |
| 2009-04-09 | $1,189.85 | $1,760.17 | 1,412 | — | — |
| 2009-04-08 | $1,102.17 | $1,630.47 | 535 | — | — |
| 2009-04-07 | $1,114.70 | $1,649.00 | 760 | — | — |
| 2009-04-06 | $1,233.68 | $1,825.01 | 1,067 | — | — |
| 2009-04-03 | $1,302.57 | $1,926.92 | 1,366 | — | — |
| 2009-04-02 | $1,114.70 | $1,649.00 | 1,339 | — | — |
| 2009-04-01 | $1,014.50 | $1,500.77 | 1,491 | — | — |
| 2009-03-31 | $964.40 | $1,426.66 | 2,572 | — | — |
| 2009-03-30 | $1,058.34 | $1,565.62 | 975 | — | — |
| 2009-03-27 | $1,033.29 | $1,528.56 | 935 | — | — |
| 2009-03-26 | $1,120.96 | $1,658.26 | 1,341 | — | — |
| 2009-03-25 | $926.83 | $1,371.08 | 867 | — | — |
| 2009-03-24 | $882.99 | $1,306.23 | 1,066 | — | — |
| 2009-03-23 | $995.71 | $1,472.98 | 1,216 | — | — |
| 2009-03-20 | $945.61 | $1,398.87 | 1,486 | — | — |
| 2009-03-19 | $908.04 | $1,343.28 | 1,392 | — | — |
| 2009-03-18 | $958.14 | $1,417.40 | 1,022 | — | — |
| 2009-03-17 | $914.30 | $1,352.55 | 1,155 | — | — |
| 2009-03-16 | $770.27 | $1,139.48 | 887 | — | — |
| 2009-03-13 | $789.06 | $1,167.27 | 835 | — | — |
| 2009-03-12 | $757.74 | $1,120.95 | 1,238 | — | — |
| 2009-03-11 | $619.97 | $917.14 | 936 | — | — |
| 2009-03-10 | $670.07 | $991.25 | 1,419 | — | — |
| 2009-03-09 | $569.87 | $843.03 | 949 | — | — |
| 2009-03-06 | $607.45 | $898.61 | 1,140 | — | — |
| 2009-03-05 | $576.14 | $852.29 | 1,139 | — | — |
| 2009-03-04 | $645.02 | $954.19 | 1,173 | — | — |
| 2009-03-03 | $594.92 | $880.08 | 2,089 | — | — |
| 2009-03-02 | $626.23 | $926.40 | 1,192 | — | — |
| 2009-02-27 | $626.23 | $926.40 | 2,398 | — | — |
| 2009-02-26 | $682.60 | $1,009.78 | 1,030 | — | — |
| 2009-02-25 | $776.53 | $1,148.74 | 1,324 | — | — |
| 2009-02-24 | $751.48 | $1,111.68 | 2,140 | — | — |
| 2009-02-23 | $626.23 | $926.40 | 1,245 | — | — |
| 2009-02-20 | $670.07 | $991.25 | 1,574 | — | — |
| 2009-02-19 | $782.79 | $1,158.00 | 784 | — | — |
| 2009-02-18 | $820.37 | $1,213.59 | 941 | — | — |
| 2009-02-17 | $820.37 | $1,213.59 | 799 | — | — |
| 2009-02-13 | $908.04 | $1,343.28 | 782 | — | — |
| 2009-02-12 | $889.25 | $1,315.49 | 745 | — | — |
| 2009-02-11 | $895.52 | $1,324.76 | 1,030 | — | — |
| 2009-02-10 | $857.94 | $1,269.17 | 1,131 | — | — |
| 2009-02-09 | $939.35 | $1,389.60 | 6,340 | — | — |
| 2009-02-06 | $901.78 | $1,334.02 | 740 | — | — |
| 2009-02-05 | $889.25 | $1,315.49 | 1,030 | — | — |
| 2009-02-04 | $901.78 | $1,334.02 | 1,623 | — | — |
| 2009-02-03 | $933.09 | $1,380.34 | 1,320 | — | — |
| 2009-02-02 | $920.57 | $1,361.81 | 1,388 | — | — |
| 2009-01-30 | $889.25 | $1,315.49 | 1,889 | — | — |
| 2009-01-29 | $889.25 | $1,315.49 | 1,102 | — | — |
| 2009-01-28 | $945.61 | $1,398.87 | 876 | — | — |
| 2009-01-27 | $926.83 | $1,371.08 | 1,143 | — | — |
| 2009-01-26 | $945.61 | $1,398.87 | 2,383 | — | — |
| 2009-01-23 | $939.35 | $1,389.60 | 1,569 | — | — |
| 2009-01-22 | $889.25 | $1,315.49 | 797 | — | — |
| 2009-01-21 | $895.52 | $1,324.76 | 1,696 | — | — |
| 2009-01-20 | $814.11 | $1,204.32 | 1,290 | — | — |
| 2009-01-16 | $820.37 | $1,213.59 | 597 | — | — |
| 2009-01-15 | $814.11 | $1,204.32 | 1,074 | — | — |
| 2009-01-14 | $814.11 | $1,204.32 | 746 | — | — |
| 2009-01-13 | $839.15 | $1,241.38 | 1,442 | — | — |
| 2009-01-12 | $807.84 | $1,195.06 | 1,258 | — | — |
| 2009-01-09 | $814.11 | $1,204.32 | 1,922 | — | — |
| 2009-01-08 | $989.45 | $1,463.72 | 1,201 | — | — |
| 2009-01-07 | $1,027.03 | $1,519.30 | 2,431 | — | — |
| 2009-01-06 | $964.40 | $1,426.66 | 2,119 | — | — |
| 2009-01-05 | $832.89 | $1,232.12 | 1,156 | — | — |
| 2009-01-02 | $845.42 | $1,250.64 | 1,432 | — | — |