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
- 2002-04-17 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 | $1,925.00 | $1,925.00 | 246 | — | — |
| 2009-12-30 | $1,925.00 | $1,925.00 | 516 | — | — |
| 2009-12-29 | $1,900.00 | $1,900.00 | 396 | — | — |
| 2009-12-28 | $1,965.00 | $1,965.00 | 143 | — | — |
| 2009-12-24 | $1,945.00 | $1,945.00 | 90 | — | — |
| 2009-12-23 | $1,940.00 | $1,940.00 | 177 | — | — |
| 2009-12-22 | $1,905.00 | $1,905.00 | 91 | — | — |
| 2009-12-21 | $1,950.00 | $1,950.00 | 216 | — | — |
| 2009-12-18 | $1,840.00 | $1,840.00 | 60 | — | — |
| 2009-12-17 | $1,840.00 | $1,840.00 | 132 | — | — |
| 2009-12-16 | $1,830.00 | $1,830.00 | 58 | — | — |
| 2009-12-15 | $1,820.00 | $1,820.00 | 274 | — | — |
| 2009-12-14 | $1,895.00 | $1,895.00 | 145 | — | — |
| 2009-12-11 | $1,860.00 | $1,860.00 | 113 | — | — |
| 2009-12-10 | $1,880.00 | $1,880.00 | 124 | — | — |
| 2009-12-09 | $1,890.00 | $1,890.00 | 123 | — | — |
| 2009-12-08 | $1,900.00 | $1,900.00 | 107 | — | — |
| 2009-12-07 | $1,895.00 | $1,895.00 | 270 | — | — |
| 2009-12-04 | $1,830.00 | $1,830.00 | 216 | — | — |
| 2009-12-03 | $1,870.00 | $1,870.00 | 519 | — | — |
| 2009-12-02 | $1,895.00 | $1,895.00 | 1,123 | — | — |
| 2009-12-01 | $1,650.00 | $1,650.00 | 336 | — | — |
| 2009-11-30 | $1,600.00 | $1,600.00 | 192 | — | — |
| 2009-11-27 | $1,550.00 | $1,550.00 | 152 | — | — |
| 2009-11-25 | $1,615.00 | $1,615.00 | 150 | — | — |
| 2009-11-24 | $1,610.00 | $1,610.00 | 110 | — | — |
| 2009-11-23 | $1,590.00 | $1,590.00 | 130 | — | — |
| 2009-11-20 | $1,555.00 | $1,555.00 | 63 | — | — |
| 2009-11-19 | $1,605.00 | $1,605.00 | 51 | — | — |
| 2009-11-18 | $1,605.00 | $1,605.00 | 129 | — | — |
| 2009-11-17 | $1,600.00 | $1,600.00 | 84 | — | — |
| 2009-11-16 | $1,650.00 | $1,650.00 | 167 | — | — |
| 2009-11-13 | $1,665.00 | $1,665.00 | 131 | — | — |
| 2009-11-12 | $1,700.00 | $1,700.00 | 370 | — | — |
| 2009-11-11 | $1,695.00 | $1,695.00 | 156 | — | — |
| 2009-11-10 | $1,650.00 | $1,650.00 | 219 | — | — |
| 2009-11-09 | $1,650.00 | $1,650.00 | 103 | — | — |
| 2009-11-06 | $1,590.00 | $1,590.00 | 158 | — | — |
| 2009-11-05 | $1,550.00 | $1,550.00 | 71 | — | — |
| 2009-11-04 | $1,475.00 | $1,475.00 | 54 | — | — |
| 2009-11-03 | $1,465.00 | $1,465.00 | 19 | — | — |
| 2009-11-02 | $1,480.00 | $1,480.00 | 54 | — | — |
| 2009-10-30 | $1,500.00 | $1,500.00 | 52 | — | — |
| 2009-10-29 | $1,550.00 | $1,550.00 | 136 | — | — |
| 2009-10-28 | $1,490.00 | $1,490.00 | 354 | — | — |
| 2009-10-27 | $1,640.00 | $1,640.00 | 241 | — | — |
| 2009-10-26 | $1,700.00 | $1,700.00 | 350 | — | — |
| 2009-10-23 | $1,650.00 | $1,650.00 | 57 | — | — |
| 2009-10-22 | $1,700.00 | $1,700.00 | 301 | — | — |
| 2009-10-21 | $1,695.00 | $1,695.00 | 319 | — | — |
| 2009-10-20 | $1,710.00 | $1,710.00 | 280 | — | — |
| 2009-10-19 | $1,675.00 | $1,675.00 | 212 | — | — |
| 2009-10-16 | $1,700.00 | $1,700.00 | 199 | — | — |
| 2009-10-15 | $1,685.00 | $1,685.00 | 129 | — | — |
| 2009-10-14 | $1,700.00 | $1,700.00 | 203 | — | — |
| 2009-10-13 | $1,615.00 | $1,615.00 | 144 | — | — |
| 2009-10-12 | $1,520.00 | $1,520.00 | 265 | — | — |
| 2009-10-09 | $1,625.00 | $1,625.00 | 93 | — | — |
| 2009-10-08 | $1,620.00 | $1,620.00 | 100 | — | — |
| 2009-10-07 | $1,640.00 | $1,640.00 | 38 | — | — |
| 2009-10-06 | $1,680.00 | $1,680.00 | 114 | — | — |
| 2009-10-05 | $1,675.00 | $1,675.00 | 249 | — | — |
| 2009-10-02 | $1,650.00 | $1,650.00 | 226 | — | — |
| 2009-10-01 | $1,600.00 | $1,600.00 | 164 | — | — |
| 2009-09-30 | $1,700.00 | $1,700.00 | 215 | — | — |
| 2009-09-29 | $1,700.00 | $1,700.00 | 572 | — | — |
| 2009-09-28 | $1,650.00 | $1,650.00 | 237 | — | — |
| 2009-09-25 | $1,515.00 | $1,515.00 | 61 | — | — |
| 2009-09-24 | $1,600.00 | $1,600.00 | 226 | — | — |
| 2009-09-23 | $1,695.00 | $1,695.00 | 389 | — | — |
| 2009-09-22 | $1,570.00 | $1,570.00 | 168 | — | — |
| 2009-09-21 | $1,515.00 | $1,515.00 | 266 | — | — |
| 2009-09-18 | $1,425.00 | $1,425.00 | 23 | — | — |
| 2009-09-17 | $1,450.00 | $1,450.00 | 85 | — | — |
| 2009-09-16 | $1,450.00 | $1,450.00 | 185 | — | — |
| 2009-09-15 | $1,375.00 | $1,375.00 | 36 | — | — |
| 2009-09-14 | $1,370.00 | $1,370.00 | 73 | — | — |
| 2009-09-11 | $1,375.00 | $1,375.00 | 52 | — | — |
| 2009-09-10 | $1,390.00 | $1,390.00 | 132 | — | — |
| 2009-09-09 | $1,390.00 | $1,390.00 | 129 | — | — |
| 2009-09-08 | $1,445.00 | $1,445.00 | 173 | — | — |
| 2009-09-04 | $1,390.00 | $1,390.00 | 232 | — | — |
| 2009-09-03 | $1,345.00 | $1,345.00 | 189 | — | — |
| 2009-09-02 | $1,315.00 | $1,315.00 | 496 | — | — |
| 2009-09-01 | $1,125.00 | $1,125.00 | 79 | — | — |
| 2009-08-31 | $1,140.00 | $1,140.00 | 34 | — | — |
| 2009-08-28 | $1,140.00 | $1,140.00 | 24 | — | — |
| 2009-08-27 | $1,100.00 | $1,100.00 | 59 | — | — |
| 2009-08-26 | $1,095.00 | $1,095.00 | 54 | — | — |
| 2009-08-25 | $1,135.00 | $1,135.00 | 22 | — | — |
| 2009-08-24 | $1,140.00 | $1,140.00 | 84 | — | — |
| 2009-08-21 | $1,125.00 | $1,125.00 | 102 | — | — |
| 2009-08-20 | $1,110.00 | $1,110.00 | 345 | — | — |
| 2009-08-19 | $1,100.00 | $1,100.00 | 75 | — | — |
| 2009-08-18 | $1,050.00 | $1,050.00 | 170 | — | — |
| 2009-08-17 | $980.00 | $980.00 | 64 | — | — |
| 2009-08-14 | $1,025.00 | $1,025.00 | 73 | — | — |
| 2009-08-13 | $1,000.00 | $1,000.00 | 266 | — | — |
| 2009-08-12 | $1,040.00 | $1,040.00 | 258 | — | — |
| 2009-08-11 | $1,050.00 | $1,050.00 | 161 | — | — |
| 2009-08-10 | $1,015.00 | $1,015.00 | 79 | — | — |
| 2009-08-07 | $1,060.00 | $1,060.00 | 137 | — | — |
| 2009-08-06 | $1,100.00 | $1,100.00 | 174 | — | — |
| 2009-08-05 | $1,075.00 | $1,075.00 | 193 | — | — |
| 2009-08-04 | $1,050.00 | $1,050.00 | 77 | — | — |
| 2009-08-03 | $1,050.00 | $1,050.00 | 304 | — | — |
| 2009-07-31 | $1,080.00 | $1,080.00 | 196 | — | — |
| 2009-07-30 | $995.00 | $995.00 | 241 | — | — |
| 2009-07-29 | $900.00 | $900.00 | 49 | — | — |
| 2009-07-28 | $875.00 | $875.00 | 90 | — | — |
| 2009-07-27 | $800.00 | $800.00 | 39 | — | — |
| 2009-07-24 | $760.00 | $760.00 | 29 | — | — |
| 2009-07-23 | $755.00 | $755.00 | 77 | — | — |
| 2009-07-22 | $755.00 | $755.00 | 104 | — | — |
| 2009-07-21 | $750.00 | $750.00 | 100 | — | — |
| 2009-07-20 | $725.00 | $725.00 | 36 | — | — |
| 2009-07-17 | $740.00 | $740.00 | 7 | — | — |
| 2009-07-16 | $730.00 | $730.00 | 10 | — | — |
| 2009-07-15 | $725.00 | $725.00 | 38 | — | — |
| 2009-07-14 | $745.00 | $745.00 | 223 | — | — |
| 2009-07-13 | $740.00 | $740.00 | 21 | — | — |
| 2009-07-10 | $760.00 | $760.00 | 31 | — | — |
| 2009-07-09 | $740.00 | $740.00 | 106 | — | — |
| 2009-07-08 | $750.00 | $750.00 | 114 | — | — |
| 2009-07-07 | $725.00 | $725.00 | 5 | — | — |
| 2009-07-06 | $725.00 | $725.00 | 48 | — | — |
| 2009-07-02 | $725.00 | $725.00 | 26 | — | — |
| 2009-07-01 | $725.00 | $725.00 | 4 | — | — |
| 2009-06-30 | $725.00 | $725.00 | 31 | — | — |
| 2009-06-29 | $725.00 | $725.00 | 107 | — | — |
| 2009-06-26 | $725.00 | $725.00 | 66 | — | — |
| 2009-06-25 | $740.00 | $740.00 | 31 | — | — |
| 2009-06-24 | $740.00 | $740.00 | 30 | — | — |
| 2009-06-23 | $750.00 | $750.00 | 27 | — | — |
| 2009-06-22 | $750.00 | $750.00 | 93 | — | — |
| 2009-06-19 | $740.00 | $740.00 | 20 | — | — |
| 2009-06-18 | $725.00 | $725.00 | 3 | — | — |
| 2009-06-17 | $725.00 | $725.00 | 60 | — | — |
| 2009-06-16 | $725.00 | $725.00 | 36 | — | — |
| 2009-06-15 | $735.00 | $735.00 | 35 | — | — |
| 2009-06-12 | $730.00 | $730.00 | 13 | — | — |
| 2009-06-11 | $740.00 | $740.00 | 114 | — | — |
| 2009-06-10 | $725.00 | $725.00 | 39 | — | — |
| 2009-06-09 | $710.00 | $710.00 | 54 | — | — |
| 2009-06-08 | $710.00 | $710.00 | 74 | — | — |
| 2009-06-05 | $700.00 | $700.00 | 145 | — | — |
| 2009-06-04 | $715.00 | $715.00 | 29 | — | — |
| 2009-06-03 | $710.00 | $710.00 | 57 | — | — |
| 2009-06-02 | $730.00 | $730.00 | 91 | — | — |
| 2009-06-01 | $710.00 | $710.00 | 79 | — | — |
| 2009-05-29 | $745.00 | $745.00 | 65 | — | — |
| 2009-05-28 | $705.00 | $705.00 | 127 | — | — |
| 2009-05-27 | $690.00 | $690.00 | 33 | — | — |
| 2009-05-26 | $700.00 | $700.00 | 148 | — | — |
| 2009-05-22 | $720.00 | $720.00 | 148 | — | — |
| 2009-05-21 | $750.00 | $750.00 | 43 | — | — |
| 2009-05-20 | $760.00 | $760.00 | 66 | — | — |
| 2009-05-19 | $735.00 | $735.00 | 133 | — | — |
| 2009-05-18 | $760.00 | $760.00 | 206 | — | — |
| 2009-05-15 | $765.00 | $765.00 | 264 | — | — |
| 2009-05-14 | $850.00 | $850.00 | 75 | — | — |
| 2009-05-13 | $850.00 | $850.00 | 109 | — | — |
| 2009-05-12 | $925.00 | $925.00 | 136 | — | — |
| 2009-05-11 | $930.00 | $930.00 | 166 | — | — |
| 2009-05-08 | $885.00 | $885.00 | 88 | — | — |
| 2009-05-07 | $870.00 | $870.00 | 82 | — | — |
| 2009-05-06 | $850.00 | $850.00 | 37 | — | — |
| 2009-05-05 | $855.00 | $855.00 | 106 | — | — |
| 2009-05-04 | $855.00 | $855.00 | 141 | — | — |
| 2009-05-01 | $850.00 | $850.00 | 58 | — | — |
| 2009-04-30 | $805.00 | $805.00 | 130 | — | — |
| 2009-04-29 | $840.00 | $840.00 | 110 | — | — |
| 2009-04-28 | $850.00 | $850.00 | 26 | — | — |
| 2009-04-27 | $850.00 | $850.00 | 81 | — | — |
| 2009-04-24 | $825.00 | $825.00 | 118 | — | — |
| 2009-04-23 | $765.00 | $765.00 | 13 | — | — |
| 2009-04-22 | $800.00 | $800.00 | 27 | — | — |
| 2009-04-21 | $800.00 | $800.00 | 59 | — | — |
| 2009-04-20 | $825.00 | $825.00 | 234 | — | — |
| 2009-04-17 | $850.00 | $850.00 | 93 | — | — |
| 2009-04-16 | $850.00 | $850.00 | 147 | — | — |
| 2009-04-15 | $800.00 | $800.00 | 403 | — | — |
| 2009-04-14 | $800.00 | $800.00 | 28 | — | — |
| 2009-04-13 | $800.00 | $800.00 | 59 | — | — |
| 2009-04-09 | $750.00 | $750.00 | 145 | — | — |
| 2009-04-08 | $770.00 | $770.00 | 95 | — | — |
| 2009-04-07 | $745.00 | $745.00 | 72 | — | — |
| 2009-04-06 | $725.00 | $725.00 | 15 | — | — |
| 2009-04-03 | $695.00 | $695.00 | 62 | — | — |
| 2009-04-02 | $675.00 | $675.00 | 173 | — | — |
| 2009-04-01 | $655.00 | $655.00 | 6 | — | — |
| 2009-03-31 | $655.00 | $655.00 | 14 | — | — |
| 2009-03-30 | $650.00 | $650.00 | 168 | — | — |
| 2009-03-27 | $645.00 | $645.00 | 47 | — | — |
| 2009-03-26 | $645.00 | $645.00 | 104 | — | — |
| 2009-03-25 | $620.00 | $620.00 | 42 | — | — |
| 2009-03-24 | $625.00 | $625.00 | 19 | — | — |
| 2009-03-23 | $625.00 | $625.00 | 199 | — | — |
| 2009-03-20 | $610.00 | $610.00 | 186 | — | — |
| 2009-03-19 | $605.00 | $605.00 | 72 | — | — |
| 2009-03-18 | $600.00 | $600.00 | 96 | — | — |
| 2009-03-17 | $625.00 | $625.00 | 69 | — | — |
| 2009-03-16 | $610.00 | $610.00 | 49 | — | — |
| 2009-03-13 | $620.00 | $620.00 | 67 | — | — |
| 2009-03-12 | $600.00 | $600.00 | 42 | — | — |
| 2009-03-11 | $580.00 | $580.00 | 29 | — | — |
| 2009-03-10 | $595.00 | $595.00 | 9 | — | — |
| 2009-03-09 | $590.00 | $590.00 | 6 | — | — |
| 2009-03-06 | $595.00 | $595.00 | 28 | — | — |
| 2009-03-05 | $575.00 | $575.00 | 4 | — | — |
| 2009-03-04 | $570.00 | $570.00 | 14 | — | — |
| 2009-03-03 | $595.00 | $595.00 | 44 | — | — |
| 2009-03-02 | $600.00 | $600.00 | 39 | — | — |
| 2009-02-27 | $600.00 | $600.00 | 25 | — | — |
| 2009-02-26 | $590.00 | $590.00 | 84 | — | — |
| 2009-02-25 | $590.00 | $590.00 | 12 | — | — |
| 2009-02-24 | $605.00 | $605.00 | 34 | — | — |
| 2009-02-23 | $620.00 | $620.00 | 76 | — | — |
| 2009-02-20 | $590.00 | $590.00 | 21 | — | — |
| 2009-02-19 | $605.00 | $605.00 | 60 | — | — |
| 2009-02-18 | $660.00 | $660.00 | 2 | — | — |
| 2009-02-17 | $665.00 | $665.00 | 44 | — | — |
| 2009-02-13 | $675.00 | $675.00 | 432 | — | — |
| 2009-02-12 | $665.00 | $665.00 | 61 | — | — |
| 2009-02-11 | $670.00 | $670.00 | 22 | — | — |
| 2009-02-10 | $675.00 | $675.00 | 30 | — | — |
| 2009-02-09 | $675.00 | $675.00 | 66 | — | — |
| 2009-02-06 | $685.00 | $685.00 | 144 | — | — |
| 2009-02-05 | $650.00 | $650.00 | 117 | — | — |
| 2009-02-04 | $650.00 | $650.00 | 260 | — | — |
| 2009-02-03 | $575.00 | $575.00 | 60 | — | — |
| 2009-02-02 | $590.00 | $590.00 | 72 | — | — |
| 2009-01-30 | $605.00 | $605.00 | 39 | — | — |
| 2009-01-29 | $650.00 | $650.00 | 70 | — | — |
| 2009-01-28 | $655.00 | $655.00 | 190 | — | — |
| 2009-01-27 | $635.00 | $635.00 | 74 | — | — |
| 2009-01-26 | $650.00 | $650.00 | 153 | — | — |
| 2009-01-23 | $600.00 | $600.00 | 25 | — | — |
| 2009-01-22 | $600.00 | $600.00 | 87 | — | — |
| 2009-01-21 | $620.00 | $620.00 | 57 | — | — |
| 2009-01-20 | $575.00 | $575.00 | 46 | — | — |
| 2009-01-16 | $625.00 | $625.00 | 107 | — | — |
| 2009-01-15 | $600.00 | $600.00 | 77 | — | — |
| 2009-01-14 | $600.00 | $600.00 | 38 | — | — |
| 2009-01-13 | $625.00 | $625.00 | 105 | — | — |
| 2009-01-12 | $650.00 | $650.00 | 223 | — | — |
| 2009-01-09 | $635.00 | $635.00 | 115 | — | — |
| 2009-01-08 | $600.00 | $600.00 | 77 | — | — |
| 2009-01-07 | $600.00 | $600.00 | 77 | — | — |
| 2009-01-06 | $585.00 | $585.00 | 67 | — | — |
| 2009-01-05 | $565.00 | $565.00 | 38 | — | — |
| 2009-01-02 | $585.00 | $585.00 | 17 | — | — |