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
- 2007-11-01 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 | $8,032.00 | $8,177.08 | 152 | — | — |
| 2009-12-30 | $7,992.00 | $8,136.35 | 772 | — | — |
| 2009-12-29 | $8,240.00 | $8,388.83 | 118 | — | — |
| 2009-12-28 | $8,300.00 | $8,449.92 | 271 | — | — |
| 2009-12-24 | $8,368.00 | $8,519.14 | 72 | — | — |
| 2009-12-23 | $8,440.00 | $8,592.45 | 174 | — | — |
| 2009-12-22 | $8,300.00 | $8,449.92 | 244 | — | — |
| 2009-12-21 | $8,332.00 | $8,482.49 | 290 | — | — |
| 2009-12-18 | $8,536.00 | $8,690.18 | 1,045 | — | — |
| 2009-12-17 | $8,544.00 | $8,698.32 | 508 | — | — |
| 2009-12-16 | $8,600.00 | $8,755.33 | 321 | — | — |
| 2009-12-15 | $8,476.00 | $8,629.10 | 512 | — | — |
| 2009-12-14 | $8,408.00 | $8,559.87 | 468 | — | — |
| 2009-12-11 | $8,132.00 | $8,278.88 | 335 | — | — |
| 2009-12-10 | $8,228.00 | $8,376.61 | 423 | — | — |
| 2009-12-09 | $8,272.00 | $8,421.41 | 610 | — | — |
| 2009-12-08 | $8,432.00 | $8,584.30 | 504 | — | — |
| 2009-12-07 | $8,600.00 | $8,755.33 | 442 | — | — |
| 2009-12-04 | $8,452.00 | $8,604.66 | 470 | — | — |
| 2009-12-03 | $8,444.00 | $8,596.52 | 625 | — | — |
| 2009-12-02 | $8,608.00 | $8,763.48 | 532 | — | — |
| 2009-12-01 | $8,596.00 | $8,751.26 | 310 | — | — |
| 2009-11-30 | $8,404.00 | $8,555.80 | 529 | — | — |
| 2009-11-27 | $8,680.00 | $8,836.78 | 395 | — | — |
| 2009-11-25 | $8,888.00 | $9,048.54 | 542 | — | — |
| 2009-11-24 | $8,792.00 | $8,950.80 | 841 | — | — |
| 2009-11-23 | $8,548.00 | $8,702.40 | 336 | — | — |
| 2009-11-20 | $8,384.00 | $8,535.43 | 496 | — | — |
| 2009-11-19 | $8,556.00 | $8,710.54 | 772 | — | — |
| 2009-11-18 | $9,112.00 | $9,276.58 | 452 | — | — |
| 2009-11-17 | $9,196.00 | $9,362.10 | 245 | — | — |
| 2009-11-16 | $9,200.00 | $9,366.17 | 559 | — | — |
| 2009-11-13 | $8,708.00 | $8,865.29 | 437 | — | — |
| 2009-11-12 | $8,320.00 | $8,470.28 | 267 | — | — |
| 2009-11-11 | $8,216.00 | $8,364.40 | 373 | — | — |
| 2009-11-10 | $8,248.00 | $8,396.98 | 543 | — | — |
| 2009-11-09 | $8,120.00 | $8,266.67 | 637 | — | — |
| 2009-11-06 | $8,368.00 | $8,519.14 | 263 | — | — |
| 2009-11-05 | $8,380.00 | $8,531.36 | 458 | — | — |
| 2009-11-04 | $8,032.00 | $8,177.08 | 407 | — | — |
| 2009-11-03 | $8,000.00 | $8,144.50 | 373 | — | — |
| 2009-11-02 | $7,992.00 | $8,136.35 | 640 | — | — |
| 2009-10-30 | $8,108.00 | $8,254.45 | 880 | — | — |
| 2009-10-29 | $8,064.00 | $8,209.65 | 1,006 | — | — |
| 2009-10-28 | $7,400.00 | $7,533.66 | 1,901 | — | — |
| 2009-10-27 | $8,300.00 | $8,449.92 | 1,280 | — | — |
| 2009-10-26 | $8,788.00 | $8,946.73 | 1,032 | — | — |
| 2009-10-23 | $9,324.00 | $9,492.41 | 4,429 | — | — |
| 2009-10-22 | $9,244.00 | $9,410.97 | 820 | — | — |
| 2009-10-21 | $9,164.00 | $9,329.52 | 1,022 | — | — |
| 2009-10-20 | $9,268.00 | $9,435.40 | 793 | — | — |
| 2009-10-19 | $9,072.00 | $9,235.86 | 824 | — | — |
| 2009-10-16 | $8,988.00 | $9,150.34 | 306 | — | — |
| 2009-10-15 | $9,088.00 | $9,252.15 | 201 | — | — |
| 2009-10-14 | $9,308.00 | $9,476.12 | 428 | — | — |
| 2009-10-13 | $8,904.00 | $9,064.83 | 678 | — | — |
| 2009-10-12 | $9,344.00 | $9,512.77 | 1,297 | — | — |
| 2009-10-09 | $9,352.00 | $9,520.92 | 1,388 | — | — |
| 2009-10-08 | $9,156.00 | $9,321.38 | 541 | — | — |
| 2009-10-07 | $9,192.00 | $9,358.03 | 291 | — | — |
| 2009-10-06 | $9,200.00 | $9,366.17 | 653 | — | — |
| 2009-10-05 | $8,784.00 | $8,942.66 | 493 | — | — |
| 2009-10-02 | $8,500.00 | $8,653.53 | 635 | — | — |
| 2009-10-01 | $8,532.00 | $8,686.11 | 776 | — | — |
| 2009-09-30 | $9,184.00 | $9,349.88 | 530 | — | — |
| 2009-09-29 | $9,124.00 | $9,288.80 | 360 | — | — |
| 2009-09-28 | $9,052.00 | $9,215.50 | 610 | — | — |
| 2009-09-25 | $8,580.00 | $8,734.97 | 1,193 | — | — |
| 2009-09-24 | $9,032.00 | $9,195.14 | 1,624 | — | — |
| 2009-09-23 | $9,600.00 | $9,773.40 | 3,114 | — | — |
| 2009-09-22 | $9,152.00 | $9,317.30 | 714 | — | — |
| 2009-09-21 | $8,984.00 | $9,146.27 | 1,000 | — | — |
| 2009-09-18 | $8,800.00 | $8,958.95 | 2,784 | — | — |
| 2009-09-17 | $8,236.00 | $8,384.76 | 638 | — | — |
| 2009-09-16 | $8,240.00 | $8,388.83 | 661 | — | — |
| 2009-09-15 | $7,920.00 | $8,063.05 | 530 | — | — |
| 2009-09-14 | $8,028.00 | $8,173.00 | 578 | — | — |
| 2009-09-11 | $8,104.00 | $8,250.38 | 1,182 | — | — |
| 2009-09-10 | $7,736.00 | $7,875.73 | 368 | — | — |
| 2009-09-09 | $7,744.00 | $7,883.87 | 734 | — | — |
| 2009-09-08 | $7,692.00 | $7,830.93 | 817 | — | — |
| 2009-09-04 | $7,292.00 | $7,423.71 | 512 | — | — |
| 2009-09-03 | $7,160.00 | $7,289.33 | 867 | — | — |
| 2009-09-02 | $6,624.00 | $6,743.64 | 485 | — | — |
| 2009-09-01 | $6,700.00 | $6,821.02 | 1,297 | — | — |
| 2009-08-31 | $6,616.00 | $6,735.50 | 1,121 | — | — |
| 2009-08-28 | $7,020.00 | $7,146.80 | 561 | — | — |
| 2009-08-27 | $7,332.00 | $7,464.43 | 872 | — | — |
| 2009-08-26 | $7,160.00 | $7,289.33 | 1,035 | — | — |
| 2009-08-25 | $7,696.00 | $7,835.01 | 991 | — | — |
| 2009-08-24 | $7,360.00 | $7,492.94 | 2,005 | — | — |
| 2009-08-21 | $6,632.00 | $6,751.79 | 1,229 | — | — |
| 2009-08-20 | $7,016.00 | $7,142.72 | 669 | — | — |
| 2009-08-19 | $6,600.00 | $6,719.21 | 1,281 | — | — |
| 2009-08-18 | $6,576.00 | $6,694.78 | 1,081 | — | — |
| 2009-08-17 | $6,464.00 | $6,580.75 | 1,716 | — | — |
| 2009-08-14 | $7,612.00 | $7,749.49 | 1,133 | — | — |
| 2009-08-13 | $8,400.00 | $8,551.72 | 3,166 | — | — |
| 2009-08-12 | $7,400.00 | $7,533.66 | 871 | — | — |
| 2009-08-11 | $7,172.00 | $7,301.54 | 248 | — | — |
| 2009-08-10 | $7,180.00 | $7,309.69 | 341 | — | — |
| 2009-08-07 | $7,316.00 | $7,448.14 | 334 | — | — |
| 2009-08-06 | $7,136.00 | $7,264.89 | 381 | — | — |
| 2009-08-05 | $7,480.00 | $7,615.10 | 417 | — | — |
| 2009-08-04 | $7,492.00 | $7,627.32 | 512 | — | — |
| 2009-08-03 | $7,768.00 | $7,908.31 | 780 | — | — |
| 2009-07-31 | $7,048.00 | $7,175.30 | 1,334 | — | — |
| 2009-07-30 | $7,792.00 | $7,932.74 | 1,189 | — | — |
| 2009-07-29 | $7,552.00 | $7,688.41 | 656 | — | — |
| 2009-07-28 | $7,712.00 | $7,851.30 | 1,281 | — | — |
| 2009-07-27 | $7,716.00 | $7,855.37 | 1,386 | — | — |
| 2009-07-24 | $7,300.00 | $7,431.85 | 1,494 | — | — |
| 2009-07-23 | $6,504.00 | $6,621.48 | 328 | — | — |
| 2009-07-22 | $6,560.00 | $6,678.49 | 450 | — | — |
| 2009-07-21 | $6,536.00 | $6,654.06 | 556 | — | — |
| 2009-07-20 | $6,784.00 | $6,906.53 | 1,175 | — | — |
| 2009-07-17 | $6,128.00 | $6,238.69 | 678 | — | — |
| 2009-07-16 | $5,876.00 | $5,982.13 | 255 | — | — |
| 2009-07-15 | $5,800.00 | $5,904.76 | 464 | — | — |
| 2009-07-14 | $5,680.00 | $5,782.59 | 499 | — | — |
| 2009-07-13 | $5,548.00 | $5,648.21 | 230 | — | — |
| 2009-07-10 | $5,468.00 | $5,566.76 | 170 | — | — |
| 2009-07-09 | $5,420.00 | $5,517.90 | 203 | — | — |
| 2009-07-08 | $5,428.00 | $5,526.04 | 413 | — | — |
| 2009-07-07 | $5,512.00 | $5,611.56 | 225 | — | — |
| 2009-07-06 | $5,368.00 | $5,464.96 | 90 | — | — |
| 2009-07-02 | $5,584.00 | $5,684.86 | 321 | — | — |
| 2009-07-01 | $5,740.00 | $5,843.68 | 948 | — | — |
| 2009-06-30 | $5,364.00 | $5,460.88 | 105 | — | — |
| 2009-06-29 | $5,416.00 | $5,513.82 | 116 | — | — |
| 2009-06-26 | $5,588.00 | $5,688.93 | 345 | — | — |
| 2009-06-25 | $5,536.00 | $5,635.99 | 647 | — | — |
| 2009-06-24 | $5,264.00 | $5,359.08 | 277 | — | — |
| 2009-06-23 | $4,960.00 | $4,960.00 | 492 | — | — |
| 2009-06-22 | $4,896.00 | $4,896.00 | 336 | — | — |
| 2009-06-19 | $5,000.00 | $5,000.00 | 253 | — | — |
| 2009-06-18 | $5,024.00 | $5,024.00 | 184 | — | — |
| 2009-06-17 | $4,964.00 | $4,964.00 | 161 | — | — |
| 2009-06-16 | $4,964.00 | $4,964.00 | 474 | — | — |
| 2009-06-15 | $4,956.00 | $4,956.00 | 382 | — | — |
| 2009-06-12 | $5,356.00 | $5,356.00 | 313 | — | — |
| 2009-06-11 | $5,416.00 | $5,416.00 | 388 | — | — |
| 2009-06-10 | $5,200.00 | $5,200.00 | 721 | — | — |
| 2009-06-09 | $5,268.00 | $5,268.00 | 806 | — | — |
| 2009-06-08 | $4,908.00 | $4,908.00 | 155 | — | — |
| 2009-06-05 | $4,876.00 | $4,876.00 | 119 | — | — |
| 2009-06-04 | $4,860.00 | $4,860.00 | 362 | — | — |
| 2009-06-03 | $4,804.00 | $4,804.00 | 394 | — | — |
| 2009-06-02 | $4,956.00 | $4,956.00 | 1,236 | — | — |
| 2009-06-01 | $4,664.00 | $4,664.00 | 832 | — | — |
| 2009-05-29 | $4,420.00 | $4,420.00 | 397 | — | — |
| 2009-05-28 | $4,304.00 | $4,304.00 | 260 | — | — |
| 2009-05-27 | $4,164.00 | $4,164.00 | 846 | — | — |
| 2009-05-26 | $4,240.00 | $4,240.00 | 425 | — | — |
| 2009-05-22 | $4,036.00 | $4,036.00 | 761 | — | — |
| 2009-05-21 | $3,656.00 | $3,656.00 | 511 | — | — |
| 2009-05-20 | $3,408.00 | $3,408.00 | 312 | — | — |
| 2009-05-19 | $3,284.00 | $3,284.00 | 339 | — | — |
| 2009-05-18 | $3,100.00 | $3,100.00 | 248 | — | — |
| 2009-05-15 | $3,004.00 | $3,004.00 | 108 | — | — |
| 2009-05-14 | $3,012.00 | $3,012.00 | 173 | — | — |
| 2009-05-13 | $3,000.00 | $3,000.00 | 159 | — | — |
| 2009-05-12 | $3,048.00 | $3,048.00 | 97 | — | — |
| 2009-05-11 | $3,068.00 | $3,068.00 | 82 | — | — |
| 2009-05-08 | $3,120.00 | $3,120.00 | 233 | — | — |
| 2009-05-07 | $3,036.00 | $3,036.00 | 318 | — | — |
| 2009-05-06 | $3,092.00 | $3,092.00 | 81 | — | — |
| 2009-05-05 | $3,104.00 | $3,104.00 | 80 | — | — |
| 2009-05-04 | $3,120.00 | $3,120.00 | 307 | — | — |
| 2009-05-01 | $3,036.00 | $3,036.00 | 197 | — | — |
| 2009-04-30 | $3,048.00 | $3,048.00 | 239 | — | — |
| 2009-04-29 | $3,124.00 | $3,124.00 | 422 | — | — |
| 2009-04-28 | $3,080.00 | $3,080.00 | 46 | — | — |
| 2009-04-27 | $3,040.00 | $3,040.00 | 156 | — | — |
| 2009-04-24 | $3,104.00 | $3,104.00 | 280 | — | — |
| 2009-04-23 | $3,148.00 | $3,148.00 | 59 | — | — |
| 2009-04-22 | $3,120.00 | $3,120.00 | 173 | — | — |
| 2009-04-21 | $3,168.00 | $3,168.00 | 128 | — | — |
| 2009-04-20 | $3,204.00 | $3,204.00 | 275 | — | — |
| 2009-04-17 | $3,332.00 | $3,332.00 | 327 | — | — |
| 2009-04-16 | $3,152.00 | $3,152.00 | 62 | — | — |
| 2009-04-15 | $3,120.00 | $3,120.00 | 74 | — | — |
| 2009-04-14 | $3,112.00 | $3,112.00 | 237 | — | — |
| 2009-04-13 | $3,192.00 | $3,192.00 | 211 | — | — |
| 2009-04-09 | $3,140.00 | $3,140.00 | 211 | — | — |
| 2009-04-08 | $3,000.00 | $3,000.00 | 244 | — | — |
| 2009-04-07 | $2,892.00 | $2,892.00 | 44 | — | — |
| 2009-04-06 | $2,840.00 | $2,840.00 | 90 | — | — |
| 2009-04-03 | $2,932.00 | $2,932.00 | 60 | — | — |
| 2009-04-02 | $2,948.00 | $2,948.00 | 174 | — | — |
| 2009-04-01 | $2,976.00 | $2,976.00 | 32 | — | — |
| 2009-03-31 | $2,948.00 | $2,948.00 | 66 | — | — |
| 2009-03-30 | $2,988.00 | $2,988.00 | 58 | — | — |
| 2009-03-27 | $3,012.00 | $3,012.00 | 107 | — | — |
| 2009-03-26 | $2,972.00 | $2,972.00 | 132 | — | — |
| 2009-03-25 | $2,996.00 | $2,996.00 | 145 | — | — |
| 2009-03-24 | $2,960.00 | $2,960.00 | 622 | — | — |
| 2009-03-23 | $2,872.00 | $2,872.00 | 143 | — | — |
| 2009-03-20 | $2,876.00 | $2,876.00 | 16 | — | — |
| 2009-03-19 | $2,772.00 | $2,772.00 | 54 | — | — |
| 2009-03-18 | $2,900.00 | $2,900.00 | 73 | — | — |
| 2009-03-17 | $2,924.00 | $2,924.00 | 133 | — | — |
| 2009-03-16 | $2,916.00 | $2,916.00 | 83 | — | — |
| 2009-03-13 | $2,788.00 | $2,788.00 | 33 | — | — |
| 2009-03-12 | $2,800.00 | $2,800.00 | 99 | — | — |
| 2009-03-11 | $2,776.00 | $2,776.00 | 57 | — | — |
| 2009-03-10 | $2,760.00 | $2,760.00 | 25 | — | — |
| 2009-03-09 | $2,688.00 | $2,688.00 | 148 | — | — |
| 2009-03-06 | $2,736.00 | $2,736.00 | 30 | — | — |
| 2009-03-05 | $2,736.00 | $2,736.00 | 107 | — | — |
| 2009-03-04 | $2,760.00 | $2,760.00 | 84 | — | — |
| 2009-03-03 | $2,756.00 | $2,756.00 | 28 | — | — |
| 2009-03-02 | $2,796.00 | $2,796.00 | 181 | — | — |
| 2009-02-27 | $2,824.00 | $2,824.00 | 24 | — | — |
| 2009-02-26 | $2,844.00 | $2,844.00 | 63 | — | — |
| 2009-02-25 | $2,784.00 | $2,784.00 | 200 | — | — |
| 2009-02-24 | $2,908.00 | $2,908.00 | 202 | — | — |
| 2009-02-23 | $2,664.00 | $2,664.00 | 32 | — | — |
| 2009-02-20 | $2,732.00 | $2,732.00 | 18 | — | — |
| 2009-02-19 | $2,732.00 | $2,732.00 | 114 | — | — |
| 2009-02-18 | $2,860.00 | $2,860.00 | 27 | — | — |
| 2009-02-17 | $2,832.00 | $2,832.00 | 19 | — | — |
| 2009-02-13 | $2,900.00 | $2,900.00 | 21 | — | — |
| 2009-02-12 | $2,980.00 | $2,980.00 | 17 | — | — |
| 2009-02-11 | $2,748.00 | $2,748.00 | 16 | — | — |
| 2009-02-10 | $2,812.00 | $2,812.00 | 8 | — | — |
| 2009-02-09 | $2,888.00 | $2,888.00 | 119 | — | — |
| 2009-02-06 | $3,020.00 | $3,020.00 | 119 | — | — |
| 2009-02-05 | $3,020.00 | $3,020.00 | 20 | — | — |
| 2009-02-04 | $3,004.00 | $3,004.00 | 96 | — | — |
| 2009-02-03 | $3,000.00 | $3,000.00 | 52 | — | — |
| 2009-02-02 | $2,912.00 | $2,912.00 | 86 | — | — |
| 2009-01-30 | $2,940.00 | $2,940.00 | 12 | — | — |
| 2009-01-29 | $2,940.00 | $2,940.00 | 182 | — | — |
| 2009-01-28 | $3,100.00 | $3,100.00 | 37 | — | — |
| 2009-01-27 | $2,964.00 | $2,964.00 | 38 | — | — |
| 2009-01-26 | $2,808.00 | $2,808.00 | 6 | — | — |
| 2009-01-23 | $2,792.00 | $2,792.00 | 93 | — | — |
| 2009-01-22 | $2,836.00 | $2,836.00 | 42 | — | — |
| 2009-01-21 | $2,948.00 | $2,948.00 | 67 | — | — |
| 2009-01-20 | $2,808.00 | $2,808.00 | 102 | — | — |
| 2009-01-16 | $2,940.00 | $2,940.00 | 141 | — | — |
| 2009-01-15 | $3,136.00 | $3,136.00 | 296 | — | — |
| 2009-01-14 | $2,860.00 | $2,860.00 | 72 | — | — |
| 2009-01-13 | $3,076.00 | $3,076.00 | 32 | — | — |
| 2009-01-12 | $2,940.00 | $2,940.00 | 90 | — | — |
| 2009-01-09 | $3,024.00 | $3,024.00 | 104 | — | — |
| 2009-01-08 | $3,040.00 | $3,040.00 | 101 | — | — |
| 2009-01-07 | $3,204.00 | $3,204.00 | 90 | — | — |
| 2009-01-06 | $3,552.00 | $3,552.00 | 30 | — | — |
| 2009-01-05 | $3,480.00 | $3,480.00 | 78 | — | — |
| 2009-01-02 | $3,748.00 | $3,748.00 | 71 | — | — |