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
- 2006-11-27 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 | $1,660.50 | $1,660.50 | 66 | — | — |
| 2009-12-30 | $1,539.00 | $1,539.00 | 52 | — | — |
| 2009-12-29 | $1,534.50 | $1,534.50 | 47 | — | — |
| 2009-12-28 | $1,620.00 | $1,620.00 | 184 | — | — |
| 2009-12-24 | $1,579.50 | $1,579.50 | 29 | — | — |
| 2009-12-23 | $1,633.50 | $1,633.50 | 69 | — | — |
| 2009-12-22 | $1,543.50 | $1,543.50 | 14 | — | — |
| 2009-12-21 | $1,503.00 | $1,503.00 | 25 | — | — |
| 2009-12-18 | $1,530.00 | $1,530.00 | 87 | — | — |
| 2009-12-17 | $1,363.50 | $1,363.50 | 26 | — | — |
| 2009-12-16 | $1,350.00 | $1,350.00 | 30 | — | — |
| 2009-12-15 | $1,372.50 | $1,372.50 | 163 | — | — |
| 2009-12-14 | $1,341.00 | $1,341.00 | 160 | — | — |
| 2009-12-11 | $1,350.00 | $1,350.00 | 177 | — | — |
| 2009-12-10 | $1,350.00 | $1,350.00 | 228 | — | — |
| 2009-12-09 | $1,327.50 | $1,327.50 | 112 | — | — |
| 2009-12-08 | $1,309.50 | $1,309.50 | 111 | — | — |
| 2009-12-07 | $1,309.50 | $1,309.50 | 83 | — | — |
| 2009-12-04 | $1,179.00 | $1,179.00 | 132 | — | — |
| 2009-12-03 | $1,192.50 | $1,192.50 | 131 | — | — |
| 2009-12-02 | $1,323.00 | $1,323.00 | 117 | — | — |
| 2009-12-01 | $1,332.00 | $1,332.00 | 64 | — | — |
| 2009-11-30 | $1,336.50 | $1,336.50 | 52 | — | — |
| 2009-11-27 | $1,354.50 | $1,354.50 | 7 | — | — |
| 2009-11-25 | $1,417.50 | $1,417.50 | 45 | — | — |
| 2009-11-24 | $1,354.50 | $1,354.50 | 47 | — | — |
| 2009-11-23 | $1,323.00 | $1,323.00 | 58 | — | — |
| 2009-11-20 | $1,314.00 | $1,314.00 | 178 | — | — |
| 2009-11-19 | $1,269.00 | $1,269.00 | 91 | — | — |
| 2009-11-18 | $1,309.50 | $1,309.50 | 62 | — | — |
| 2009-11-17 | $1,341.00 | $1,341.00 | 47 | — | — |
| 2009-11-16 | $1,273.50 | $1,273.50 | 66 | — | — |
| 2009-11-13 | $1,336.50 | $1,336.50 | 74 | — | — |
| 2009-11-12 | $1,372.50 | $1,372.50 | 149 | — | — |
| 2009-11-11 | $1,341.00 | $1,341.00 | 143 | — | — |
| 2009-11-10 | $1,327.50 | $1,327.50 | 206 | — | — |
| 2009-11-09 | $1,278.00 | $1,278.00 | 204 | — | — |
| 2009-11-06 | $1,300.50 | $1,300.50 | 379 | — | — |
| 2009-11-05 | $1,354.50 | $1,354.50 | 1,069 | — | — |
| 2009-11-04 | $1,489.50 | $1,489.50 | 74 | — | — |
| 2009-11-03 | $1,377.00 | $1,377.00 | 116 | — | — |
| 2009-11-02 | $1,449.00 | $1,449.00 | 127 | — | — |
| 2009-10-30 | $1,480.50 | $1,480.50 | 98 | — | — |
| 2009-10-29 | $1,471.50 | $1,471.50 | 35 | — | — |
| 2009-10-28 | $1,426.50 | $1,426.50 | 70 | — | — |
| 2009-10-27 | $1,620.00 | $1,620.00 | 93 | — | — |
| 2009-10-26 | $1,633.50 | $1,633.50 | 41 | — | — |
| 2009-10-23 | $1,525.50 | $1,525.50 | 103 | — | — |
| 2009-10-22 | $1,570.50 | $1,570.50 | 89 | — | — |
| 2009-10-21 | $1,422.00 | $1,422.00 | 193 | — | — |
| 2009-10-20 | $1,602.00 | $1,602.00 | 17 | — | — |
| 2009-10-19 | $1,620.00 | $1,620.00 | 90 | — | — |
| 2009-10-16 | $1,701.00 | $1,701.00 | 22 | — | — |
| 2009-10-15 | $1,773.00 | $1,773.00 | 85 | — | — |
| 2009-10-14 | $1,732.50 | $1,732.50 | 255 | — | — |
| 2009-10-13 | $1,714.50 | $1,714.50 | 128 | — | — |
| 2009-10-12 | $1,723.50 | $1,723.50 | 238 | — | — |
| 2009-10-09 | $1,795.50 | $1,795.50 | 143 | — | — |
| 2009-10-08 | $1,656.00 | $1,656.00 | 70 | — | — |
| 2009-10-07 | $1,642.50 | $1,642.50 | 27 | — | — |
| 2009-10-06 | $1,642.50 | $1,642.50 | 96 | — | — |
| 2009-10-05 | $1,525.50 | $1,525.50 | 27 | — | — |
| 2009-10-02 | $1,453.50 | $1,453.50 | 55 | — | — |
| 2009-10-01 | $1,579.50 | $1,579.50 | 65 | — | — |
| 2009-09-30 | $1,597.50 | $1,597.50 | 60 | — | — |
| 2009-09-29 | $1,588.50 | $1,588.50 | 37 | — | — |
| 2009-09-28 | $1,620.00 | $1,620.00 | 17 | — | — |
| 2009-09-25 | $1,629.00 | $1,629.00 | 200 | — | — |
| 2009-09-24 | $1,530.00 | $1,530.00 | 78 | — | — |
| 2009-09-23 | $1,656.00 | $1,656.00 | 104 | — | — |
| 2009-09-22 | $1,701.00 | $1,701.00 | 169 | — | — |
| 2009-09-21 | $1,678.50 | $1,678.50 | 95 | — | — |
| 2009-09-18 | $1,773.00 | $1,773.00 | 181 | — | — |
| 2009-09-17 | $1,813.50 | $1,813.50 | 239 | — | — |
| 2009-09-16 | $1,831.50 | $1,831.50 | 253 | — | — |
| 2009-09-15 | $1,777.50 | $1,777.50 | 212 | — | — |
| 2009-09-14 | $1,746.00 | $1,746.00 | 23 | — | — |
| 2009-09-11 | $1,737.00 | $1,737.00 | 102 | — | — |
| 2009-09-10 | $1,732.50 | $1,732.50 | 128 | — | — |
| 2009-09-09 | $1,678.50 | $1,678.50 | 114 | — | — |
| 2009-09-08 | $1,719.00 | $1,719.00 | 198 | — | — |
| 2009-09-04 | $1,665.00 | $1,665.00 | 154 | — | — |
| 2009-09-03 | $1,593.00 | $1,593.00 | 237 | — | — |
| 2009-09-02 | $1,539.00 | $1,539.00 | 171 | — | — |
| 2009-09-01 | $1,539.00 | $1,539.00 | 130 | — | — |
| 2009-08-31 | $1,440.00 | $1,440.00 | 190 | — | — |
| 2009-08-28 | $1,408.50 | $1,408.50 | 168 | — | — |
| 2009-08-27 | $1,440.00 | $1,440.00 | 1,258 | — | — |
| 2009-08-26 | $1,408.50 | $1,408.50 | 415 | — | — |
| 2009-08-25 | $1,350.00 | $1,350.00 | 354 | — | — |
| 2009-08-24 | $1,363.50 | $1,363.50 | 925 | — | — |
| 2009-08-21 | $1,350.00 | $1,350.00 | 3,275 | — | — |
| 2009-08-20 | $1,080.00 | $1,080.00 | 82 | — | — |
| 2009-08-19 | $985.50 | $985.50 | 56 | — | — |
| 2009-08-18 | $1,125.00 | $1,125.00 | 47 | — | — |
| 2009-08-17 | $1,183.50 | $1,183.50 | 23 | — | — |
| 2009-08-14 | $1,179.00 | $1,179.00 | 39 | — | — |
| 2009-08-13 | $1,233.00 | $1,233.00 | 30 | — | — |
| 2009-08-12 | $1,237.50 | $1,237.50 | 8 | — | — |
| 2009-08-11 | $1,233.00 | $1,233.00 | 44 | — | — |
| 2009-08-10 | $1,233.00 | $1,233.00 | 114 | — | — |
| 2009-08-07 | $1,237.50 | $1,237.50 | 131 | — | — |
| 2009-08-06 | $1,327.50 | $1,327.50 | 104 | — | — |
| 2009-08-05 | $1,327.50 | $1,327.50 | 132 | — | — |
| 2009-08-04 | $1,345.50 | $1,345.50 | 96 | — | — |
| 2009-08-03 | $1,350.00 | $1,350.00 | 49 | — | — |
| 2009-07-31 | $1,363.50 | $1,363.50 | 105 | — | — |
| 2009-07-30 | $1,332.00 | $1,332.00 | 97 | — | — |
| 2009-07-29 | $1,273.50 | $1,273.50 | 14 | — | — |
| 2009-07-28 | $1,305.00 | $1,305.00 | 18 | — | — |
| 2009-07-27 | $1,219.50 | $1,219.50 | 41 | — | — |
| 2009-07-24 | $1,332.00 | $1,332.00 | 60 | — | — |
| 2009-07-23 | $1,345.50 | $1,345.50 | 106 | — | — |
| 2009-07-22 | $1,323.00 | $1,323.00 | 53 | — | — |
| 2009-07-21 | $1,305.00 | $1,305.00 | 43 | — | — |
| 2009-07-20 | $1,341.00 | $1,341.00 | 47 | — | — |
| 2009-07-17 | $1,282.50 | $1,282.50 | 3 | — | — |
| 2009-07-16 | $1,282.50 | $1,282.50 | 53 | — | — |
| 2009-07-15 | $1,287.00 | $1,287.00 | 79 | — | — |
| 2009-07-14 | $1,255.50 | $1,255.50 | 52 | — | — |
| 2009-07-13 | $1,134.00 | $1,134.00 | 15 | — | — |
| 2009-07-10 | $1,021.50 | $1,021.50 | 37 | — | — |
| 2009-07-09 | $1,116.00 | $1,116.00 | 12 | — | — |
| 2009-07-08 | $1,102.50 | $1,102.50 | 28 | — | — |
| 2009-07-07 | $1,165.50 | $1,165.50 | 16 | — | — |
| 2009-07-06 | $1,125.00 | $1,125.00 | 23 | — | — |
| 2009-07-02 | $1,107.00 | $1,107.00 | 12 | — | — |
| 2009-07-01 | $1,057.50 | $1,057.50 | 34 | — | — |
| 2009-06-30 | $1,102.50 | $1,102.50 | 23 | — | — |
| 2009-06-29 | $1,116.00 | $1,116.00 | 52 | — | — |
| 2009-06-26 | $1,111.50 | $1,111.50 | 37 | — | — |
| 2009-06-25 | $1,125.00 | $1,125.00 | 68 | — | — |
| 2009-06-24 | $1,170.00 | $1,170.00 | 42 | — | — |
| 2009-06-23 | $1,192.50 | $1,192.50 | 43 | — | — |
| 2009-06-22 | $1,219.50 | $1,219.50 | 18 | — | — |
| 2009-06-19 | $1,219.50 | $1,219.50 | 52 | — | — |
| 2009-06-18 | $1,323.00 | $1,323.00 | 5 | — | — |
| 2009-06-17 | $1,255.50 | $1,255.50 | 34 | — | — |
| 2009-06-16 | $1,260.00 | $1,260.00 | 22 | — | — |
| 2009-06-15 | $1,237.50 | $1,237.50 | 46 | — | — |
| 2009-06-12 | $1,296.00 | $1,296.00 | 20 | — | — |
| 2009-06-11 | $1,345.50 | $1,345.50 | 39 | — | — |
| 2009-06-10 | $1,341.00 | $1,341.00 | 28 | — | — |
| 2009-06-09 | $1,354.50 | $1,354.50 | 175 | — | — |
| 2009-06-08 | $1,255.50 | $1,255.50 | 32 | — | — |
| 2009-06-05 | $1,345.50 | $1,345.50 | 45 | — | — |
| 2009-06-04 | $1,336.50 | $1,336.50 | 36 | — | — |
| 2009-06-03 | $1,237.50 | $1,237.50 | 16 | — | — |
| 2009-06-02 | $1,237.50 | $1,237.50 | 36 | — | — |
| 2009-06-01 | $1,332.00 | $1,332.00 | 75 | — | — |
| 2009-05-29 | $1,318.50 | $1,318.50 | 2 | — | — |
| 2009-05-28 | $1,318.50 | $1,318.50 | 37 | — | — |
| 2009-05-27 | $1,296.00 | $1,296.00 | 29 | — | — |
| 2009-05-26 | $1,327.50 | $1,327.50 | 23 | — | — |
| 2009-05-22 | $1,282.50 | $1,282.50 | 56 | — | — |
| 2009-05-21 | $1,318.50 | $1,318.50 | 25 | — | — |
| 2009-05-20 | $1,260.00 | $1,260.00 | 28 | — | — |
| 2009-05-19 | $1,350.00 | $1,350.00 | 44 | — | — |
| 2009-05-18 | $1,363.50 | $1,363.50 | 51 | — | — |
| 2009-05-15 | $1,314.00 | $1,314.00 | 55 | — | — |
| 2009-05-14 | $1,269.00 | $1,269.00 | 67 | — | — |
| 2009-05-13 | $1,255.50 | $1,255.50 | 31 | — | — |
| 2009-05-12 | $1,192.50 | $1,192.50 | 38 | — | — |
| 2009-05-11 | $1,134.00 | $1,134.00 | 87 | — | — |
| 2009-05-08 | $1,215.00 | $1,215.00 | 157 | — | — |
| 2009-05-07 | $1,278.00 | $1,278.00 | 198 | — | — |
| 2009-05-06 | $1,066.50 | $1,066.50 | 112 | — | — |
| 2009-05-05 | $967.50 | $967.50 | 52 | — | — |
| 2009-05-04 | $1,003.50 | $1,003.50 | 18 | — | — |
| 2009-05-01 | $918.00 | $918.00 | 56 | — | — |
| 2009-04-30 | $846.00 | $846.00 | 36 | — | — |
| 2009-04-29 | $855.00 | $855.00 | 74 | — | — |
| 2009-04-28 | $958.50 | $958.50 | 29 | — | — |
| 2009-04-27 | $990.00 | $990.00 | 99 | — | — |
| 2009-04-24 | $900.00 | $900.00 | 37 | — | — |
| 2009-04-23 | $841.50 | $841.50 | 49 | — | — |
| 2009-04-22 | $796.50 | $796.50 | 32 | — | — |
| 2009-04-21 | $756.00 | $756.00 | 32 | — | — |
| 2009-04-20 | $760.50 | $760.50 | 14 | — | — |
| 2009-04-17 | $769.50 | $769.50 | 34 | — | — |
| 2009-04-16 | $733.50 | $733.50 | 14 | — | — |
| 2009-04-15 | $733.50 | $733.50 | 2 | — | — |
| 2009-04-14 | $720.00 | $720.00 | 16 | — | — |
| 2009-04-13 | $747.00 | $747.00 | 36 | — | — |
| 2009-04-09 | $756.00 | $756.00 | 104 | — | — |
| 2009-04-08 | $787.50 | $787.50 | 32 | — | — |
| 2009-04-07 | $864.00 | $864.00 | 17 | — | — |
| 2009-04-06 | $891.00 | $891.00 | 17 | — | — |
| 2009-04-03 | $895.50 | $895.50 | 24 | — | — |
| 2009-04-02 | $877.50 | $877.50 | 70 | — | — |
| 2009-04-01 | $909.00 | $909.00 | 14 | — | — |
| 2009-03-31 | $909.00 | $909.00 | 30 | — | — |
| 2009-03-30 | $877.50 | $877.50 | 44 | — | — |
| 2009-03-27 | $967.50 | $967.50 | 44 | — | — |
| 2009-03-26 | $972.00 | $972.00 | 74 | — | — |
| 2009-03-25 | $945.00 | $945.00 | 37 | — | — |
| 2009-03-24 | $967.50 | $967.50 | 149 | — | — |
| 2009-03-23 | $922.50 | $922.50 | 31 | — | — |
| 2009-03-20 | $999.00 | $999.00 | 43 | — | — |
| 2009-03-19 | $958.50 | $958.50 | 122 | — | — |
| 2009-03-18 | $1,044.00 | $1,044.00 | 162 | — | — |
| 2009-03-17 | $841.50 | $841.50 | 48 | — | — |
| 2009-03-16 | $760.50 | $760.50 | 170 | — | — |
| 2009-03-13 | $607.50 | $607.50 | 194 | — | — |
| 2009-03-12 | $531.00 | $531.00 | 4 | — | — |
| 2009-03-11 | $517.50 | $517.50 | 19 | — | — |
| 2009-03-10 | $522.00 | $522.00 | 19 | — | — |
| 2009-03-09 | $504.00 | $504.00 | 38 | — | — |
| 2009-03-06 | $517.50 | $517.50 | 7 | — | — |
| 2009-03-05 | $517.50 | $517.50 | 32 | — | — |
| 2009-03-04 | $504.00 | $504.00 | 92 | — | — |
| 2009-03-03 | $499.50 | $499.50 | 6 | — | — |
| 2009-03-02 | $490.50 | $490.50 | 38 | — | — |
| 2009-02-27 | $544.50 | $544.50 | 112 | — | — |
| 2009-02-26 | $517.50 | $517.50 | 40 | — | — |
| 2009-02-25 | $504.00 | $504.00 | 37 | — | — |
| 2009-02-24 | $549.00 | $549.00 | 25 | — | — |
| 2009-02-23 | $540.00 | $540.00 | 106 | — | — |
| 2009-02-20 | $531.00 | $531.00 | 41 | — | — |
| 2009-02-19 | $544.50 | $544.50 | 137 | — | — |
| 2009-02-18 | $535.50 | $535.50 | 28 | — | — |
| 2009-02-17 | $517.50 | $517.50 | 33 | — | — |
| 2009-02-13 | $553.50 | $553.50 | 58 | — | — |
| 2009-02-12 | $522.00 | $522.00 | 8 | — | — |
| 2009-02-11 | $540.00 | $540.00 | 7 | — | — |
| 2009-02-10 | $540.00 | $540.00 | 29 | — | — |
| 2009-02-09 | $522.00 | $522.00 | 13 | — | — |
| 2009-02-06 | $558.00 | $558.00 | 31 | — | — |
| 2009-02-05 | $553.50 | $553.50 | 26 | — | — |
| 2009-02-04 | $531.00 | $531.00 | 20 | — | — |
| 2009-02-03 | $513.00 | $513.00 | 68 | — | — |
| 2009-02-02 | $535.50 | $535.50 | 110 | — | — |
| 2009-01-30 | $526.50 | $526.50 | 32 | — | — |
| 2009-01-29 | $508.50 | $508.50 | 126 | — | — |
| 2009-01-28 | $477.00 | $477.00 | 116 | — | — |
| 2009-01-27 | $441.00 | $441.00 | 62 | — | — |
| 2009-01-26 | $454.50 | $454.50 | 92 | — | — |
| 2009-01-23 | $436.50 | $436.50 | 26 | — | — |
| 2009-01-22 | $414.00 | $414.00 | 10 | — | — |
| 2009-01-21 | $463.50 | $463.50 | 17 | — | — |
| 2009-01-20 | $418.50 | $418.50 | 81 | — | — |
| 2009-01-16 | $463.50 | $463.50 | 101 | — | — |
| 2009-01-15 | $477.00 | $477.00 | 55 | — | — |
| 2009-01-14 | $513.00 | $513.00 | 144 | — | — |
| 2009-01-13 | $499.50 | $499.50 | 41 | — | — |
| 2009-01-12 | $459.00 | $459.00 | 22 | — | — |
| 2009-01-09 | $517.50 | $517.50 | 25 | — | — |
| 2009-01-08 | $540.00 | $540.00 | 58 | — | — |
| 2009-01-07 | $544.50 | $544.50 | 123 | — | — |
| 2009-01-06 | $495.00 | $495.00 | 272 | — | — |
| 2009-01-05 | $360.00 | $360.00 | 55 | — | — |
| 2009-01-02 | $373.50 | $373.50 | 188 | — | — |