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
- 2000-08-01 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 | $6,500.00 | $6,500.00 | 116 | — | — |
| 2009-12-30 | $6,560.00 | $6,560.00 | 152 | — | — |
| 2009-12-29 | $6,780.00 | $6,780.00 | 94 | — | — |
| 2009-12-28 | $6,920.00 | $6,920.00 | 293 | — | — |
| 2009-12-24 | $6,920.00 | $6,920.00 | 224 | — | — |
| 2009-12-23 | $6,260.00 | $6,260.00 | 195 | — | — |
| 2009-12-22 | $5,960.00 | $5,960.00 | 100 | — | — |
| 2009-12-21 | $5,920.00 | $5,920.00 | 171 | — | — |
| 2009-12-18 | $6,020.00 | $6,020.00 | 416 | — | — |
| 2009-12-17 | $5,740.00 | $5,740.00 | 100 | — | — |
| 2009-12-16 | $5,820.00 | $5,820.00 | 142 | — | — |
| 2009-12-15 | $5,720.00 | $5,720.00 | 220 | — | — |
| 2009-12-14 | $5,920.00 | $5,920.00 | 251 | — | — |
| 2009-12-11 | $5,660.00 | $5,660.00 | 116 | — | — |
| 2009-12-10 | $5,680.00 | $5,680.00 | 437 | — | — |
| 2009-12-09 | $5,880.00 | $5,880.00 | 169 | — | — |
| 2009-12-08 | $5,740.00 | $5,740.00 | 163 | — | — |
| 2009-12-07 | $5,820.00 | $5,820.00 | 243 | — | — |
| 2009-12-04 | $5,840.00 | $5,840.00 | 310 | — | — |
| 2009-12-03 | $5,640.00 | $5,640.00 | 358 | — | — |
| 2009-12-02 | $6,000.00 | $6,000.00 | 810 | — | — |
| 2009-12-01 | $5,320.00 | $5,320.00 | 251 | — | — |
| 2009-11-30 | $5,220.00 | $5,220.00 | 275 | — | — |
| 2009-11-27 | $5,080.00 | $5,080.00 | 110 | — | — |
| 2009-11-25 | $5,240.00 | $5,240.00 | 153 | — | — |
| 2009-11-24 | $5,320.00 | $5,320.00 | 254 | — | — |
| 2009-11-23 | $5,400.00 | $5,400.00 | 791 | — | — |
| 2009-11-20 | $4,520.00 | $4,520.00 | 91 | — | — |
| 2009-11-19 | $4,580.00 | $4,580.00 | 123 | — | — |
| 2009-11-18 | $4,480.00 | $4,480.00 | 102 | — | — |
| 2009-11-17 | $4,600.00 | $4,600.00 | 104 | — | — |
| 2009-11-16 | $4,480.00 | $4,480.00 | 144 | — | — |
| 2009-11-13 | $4,260.00 | $4,260.00 | 82 | — | — |
| 2009-11-12 | $4,240.00 | $4,240.00 | 83 | — | — |
| 2009-11-11 | $4,400.00 | $4,400.00 | 69 | — | — |
| 2009-11-10 | $4,300.00 | $4,300.00 | 43 | — | — |
| 2009-11-09 | $4,380.00 | $4,380.00 | 111 | — | — |
| 2009-11-06 | $4,300.00 | $4,300.00 | 107 | — | — |
| 2009-11-05 | $4,340.00 | $4,340.00 | 129 | — | — |
| 2009-11-04 | $4,160.00 | $4,160.00 | 116 | — | — |
| 2009-11-03 | $4,100.00 | $4,100.00 | 65 | — | — |
| 2009-11-02 | $4,140.00 | $4,140.00 | 123 | — | — |
| 2009-10-30 | $3,980.00 | $3,980.00 | 154 | — | — |
| 2009-10-29 | $4,140.00 | $4,140.00 | 100 | — | — |
| 2009-10-28 | $3,920.00 | $3,920.00 | 237 | — | — |
| 2009-10-27 | $4,240.00 | $4,240.00 | 113 | — | — |
| 2009-10-26 | $4,280.00 | $4,280.00 | 87 | — | — |
| 2009-10-23 | $4,300.00 | $4,300.00 | 106 | — | — |
| 2009-10-22 | $4,460.00 | $4,460.00 | 98 | — | — |
| 2009-10-21 | $4,420.00 | $4,420.00 | 101 | — | — |
| 2009-10-20 | $4,360.00 | $4,360.00 | 111 | — | — |
| 2009-10-19 | $4,680.00 | $4,680.00 | 99 | — | — |
| 2009-10-16 | $4,560.00 | $4,560.00 | 217 | — | — |
| 2009-10-15 | $4,740.00 | $4,740.00 | 405 | — | — |
| 2009-10-14 | $4,400.00 | $4,400.00 | 119 | — | — |
| 2009-10-13 | $4,180.00 | $4,180.00 | 68 | — | — |
| 2009-10-12 | $4,220.00 | $4,220.00 | 191 | — | — |
| 2009-10-09 | $4,200.00 | $4,200.00 | 194 | — | — |
| 2009-10-08 | $4,120.00 | $4,120.00 | 301 | — | — |
| 2009-10-07 | $4,240.00 | $4,240.00 | 82 | — | — |
| 2009-10-06 | $4,080.00 | $4,080.00 | 207 | — | — |
| 2009-10-05 | $4,100.00 | $4,100.00 | 115 | — | — |
| 2009-10-02 | $3,960.00 | $3,960.00 | 194 | — | — |
| 2009-10-01 | $3,980.00 | $3,980.00 | 589 | — | — |
| 2009-09-30 | $4,680.00 | $4,680.00 | 272 | — | — |
| 2009-09-29 | $4,700.00 | $4,700.00 | 111 | — | — |
| 2009-09-28 | $4,740.00 | $4,740.00 | 133 | — | — |
| 2009-09-25 | $4,520.00 | $4,520.00 | 139 | — | — |
| 2009-09-24 | $4,500.00 | $4,500.00 | 168 | — | — |
| 2009-09-23 | $4,480.00 | $4,480.00 | 305 | — | — |
| 2009-09-22 | $4,720.00 | $4,720.00 | 182 | — | — |
| 2009-09-21 | $4,780.00 | $4,780.00 | 299 | — | — |
| 2009-09-18 | $5,060.00 | $5,060.00 | 662 | — | — |
| 2009-09-17 | $4,680.00 | $4,680.00 | 202 | — | — |
| 2009-09-16 | $4,600.00 | $4,600.00 | 137 | — | — |
| 2009-09-15 | $4,640.00 | $4,640.00 | 194 | — | — |
| 2009-09-14 | $4,680.00 | $4,680.00 | 169 | — | — |
| 2009-09-11 | $4,440.00 | $4,440.00 | 315 | — | — |
| 2009-09-10 | $4,780.00 | $4,780.00 | 174 | — | — |
| 2009-09-09 | $4,820.00 | $4,820.00 | 286 | — | — |
| 2009-09-08 | $4,740.00 | $4,740.00 | 233 | — | — |
| 2009-09-04 | $4,800.00 | $4,800.00 | 393 | — | — |
| 2009-09-03 | $4,820.00 | $4,820.00 | 1,833 | — | — |
| 2009-09-02 | $4,200.00 | $4,200.00 | 259 | — | — |
| 2009-09-01 | $4,200.00 | $4,200.00 | 611 | — | — |
| 2009-08-31 | $4,220.00 | $4,220.00 | 1,166 | — | — |
| 2009-08-28 | $3,980.00 | $3,980.00 | 2,241 | — | — |
| 2009-08-27 | $3,320.00 | $3,320.00 | 224 | — | — |
| 2009-08-26 | $3,100.00 | $3,100.00 | 95 | — | — |
| 2009-08-25 | $3,000.00 | $3,000.00 | 75 | — | — |
| 2009-08-24 | $3,020.00 | $3,020.00 | 92 | — | — |
| 2009-08-21 | $3,020.00 | $3,020.00 | 239 | — | — |
| 2009-08-20 | $3,000.00 | $3,000.00 | 86 | — | — |
| 2009-08-19 | $3,000.00 | $3,000.00 | 100 | — | — |
| 2009-08-18 | $3,040.00 | $3,040.00 | 143 | — | — |
| 2009-08-17 | $2,880.00 | $2,880.00 | 136 | — | — |
| 2009-08-14 | $2,960.00 | $2,960.00 | 78 | — | — |
| 2009-08-13 | $3,020.00 | $3,020.00 | 66 | — | — |
| 2009-08-12 | $3,060.00 | $3,060.00 | 148 | — | — |
| 2009-08-11 | $2,840.00 | $2,840.00 | 127 | — | — |
| 2009-08-10 | $2,960.00 | $2,960.00 | 158 | — | — |
| 2009-08-07 | $3,060.00 | $3,060.00 | 211 | — | — |
| 2009-08-06 | $3,020.00 | $3,020.00 | 373 | — | — |
| 2009-08-05 | $2,860.00 | $2,860.00 | 101 | — | — |
| 2009-08-04 | $2,920.00 | $2,920.00 | 850 | — | — |
| 2009-08-03 | $2,820.00 | $2,820.00 | 303 | — | — |
| 2009-07-31 | $2,800.00 | $2,800.00 | 267 | — | — |
| 2009-07-30 | $2,800.00 | $2,800.00 | 370 | — | — |
| 2009-07-29 | $2,780.00 | $2,780.00 | 392 | — | — |
| 2009-07-28 | $3,000.00 | $3,000.00 | 313 | — | — |
| 2009-07-27 | $3,100.00 | $3,100.00 | 510 | — | — |
| 2009-07-24 | $2,900.00 | $2,900.00 | 246 | — | — |
| 2009-07-23 | $2,940.00 | $2,940.00 | 312 | — | — |
| 2009-07-22 | $2,800.00 | $2,800.00 | 107 | — | — |
| 2009-07-21 | $2,800.00 | $2,800.00 | 89 | — | — |
| 2009-07-20 | $2,760.00 | $2,760.00 | 149 | — | — |
| 2009-07-17 | $2,740.00 | $2,740.00 | 119 | — | — |
| 2009-07-16 | $2,760.00 | $2,760.00 | 452 | — | — |
| 2009-07-15 | $2,800.00 | $2,800.00 | 597 | — | — |
| 2009-07-14 | $2,800.00 | $2,800.00 | 556 | — | — |
| 2009-07-13 | $2,780.00 | $2,780.00 | 60 | — | — |
| 2009-07-10 | $2,720.00 | $2,720.00 | 40 | — | — |
| 2009-07-09 | $2,800.00 | $2,800.00 | 151 | — | — |
| 2009-07-08 | $2,660.00 | $2,660.00 | 158 | — | — |
| 2009-07-07 | $2,740.00 | $2,740.00 | 175 | — | — |
| 2009-07-06 | $2,900.00 | $2,900.00 | 282 | — | — |
| 2009-07-02 | $2,960.00 | $2,960.00 | 199 | — | — |
| 2009-07-01 | $3,100.00 | $3,100.00 | 126 | — | — |
| 2009-06-30 | $3,200.00 | $3,200.00 | 290 | — | — |
| 2009-06-29 | $3,100.00 | $3,100.00 | 335 | — | — |
| 2009-06-26 | $3,160.00 | $3,160.00 | 5,100 | — | — |
| 2009-06-25 | $2,800.00 | $2,800.00 | 192 | — | — |
| 2009-06-24 | $2,780.00 | $2,780.00 | 337 | — | — |
| 2009-06-23 | $2,740.00 | $2,740.00 | 91 | — | — |
| 2009-06-22 | $2,860.00 | $2,860.00 | 136 | — | — |
| 2009-06-19 | $2,840.00 | $2,840.00 | 139 | — | — |
| 2009-06-18 | $3,000.00 | $3,000.00 | 176 | — | — |
| 2009-06-17 | $3,000.00 | $3,000.00 | 101 | — | — |
| 2009-06-16 | $3,020.00 | $3,020.00 | 77 | — | — |
| 2009-06-15 | $3,000.00 | $3,000.00 | 85 | — | — |
| 2009-06-12 | $3,060.00 | $3,060.00 | 76 | — | — |
| 2009-06-11 | $3,020.00 | $3,020.00 | 123 | — | — |
| 2009-06-10 | $3,000.00 | $3,000.00 | 320 | — | — |
| 2009-06-09 | $3,040.00 | $3,040.00 | 122 | — | — |
| 2009-06-08 | $3,000.00 | $3,000.00 | 142 | — | — |
| 2009-06-05 | $3,000.00 | $3,000.00 | 105 | — | — |
| 2009-06-04 | $2,900.00 | $2,900.00 | 99 | — | — |
| 2009-06-03 | $2,880.00 | $2,880.00 | 127 | — | — |
| 2009-06-02 | $2,880.00 | $2,880.00 | 315 | — | — |
| 2009-06-01 | $3,020.00 | $3,020.00 | 210 | — | — |
| 2009-05-29 | $2,920.00 | $2,920.00 | 65 | — | — |
| 2009-05-28 | $2,980.00 | $2,980.00 | 107 | — | — |
| 2009-05-27 | $3,000.00 | $3,000.00 | 73 | — | — |
| 2009-05-26 | $3,200.00 | $3,200.00 | 102 | — | — |
| 2009-05-22 | $3,100.00 | $3,100.00 | 64 | — | — |
| 2009-05-21 | $3,000.00 | $3,000.00 | 137 | — | — |
| 2009-05-20 | $3,200.00 | $3,200.00 | 262 | — | — |
| 2009-05-19 | $3,200.00 | $3,200.00 | 331 | — | — |
| 2009-05-18 | $3,200.00 | $3,200.00 | 465 | — | — |
| 2009-05-15 | $2,920.00 | $2,920.00 | 63 | — | — |
| 2009-05-14 | $2,860.00 | $2,860.00 | 107 | — | — |
| 2009-05-13 | $3,040.00 | $3,040.00 | 352 | — | — |
| 2009-05-12 | $2,660.00 | $2,660.00 | 87 | — | — |
| 2009-05-11 | $2,500.00 | $2,500.00 | 92 | — | — |
| 2009-05-08 | $2,480.00 | $2,480.00 | 68 | — | — |
| 2009-05-07 | $2,480.00 | $2,480.00 | 53 | — | — |
| 2009-05-06 | $2,440.00 | $2,440.00 | 103 | — | — |
| 2009-05-05 | $2,440.00 | $2,440.00 | 111 | — | — |
| 2009-05-04 | $2,320.00 | $2,320.00 | 79 | — | — |
| 2009-05-01 | $2,260.00 | $2,260.00 | 37 | — | — |
| 2009-04-30 | $2,340.00 | $2,340.00 | 103 | — | — |
| 2009-04-29 | $2,400.00 | $2,400.00 | 120 | — | — |
| 2009-04-28 | $2,480.00 | $2,480.00 | 135 | — | — |
| 2009-04-27 | $2,420.00 | $2,420.00 | 1,671 | — | — |
| 2009-04-24 | $2,720.00 | $2,720.00 | 27 | — | — |
| 2009-04-23 | $2,780.00 | $2,780.00 | 22 | — | — |
| 2009-04-22 | $2,860.00 | $2,860.00 | 33 | — | — |
| 2009-04-21 | $2,600.00 | $2,600.00 | 23 | — | — |
| 2009-04-20 | $2,700.00 | $2,700.00 | 35 | — | — |
| 2009-04-17 | $2,620.00 | $2,620.00 | 36 | — | — |
| 2009-04-16 | $2,660.00 | $2,660.00 | 20 | — | — |
| 2009-04-15 | $2,600.00 | $2,600.00 | 29 | — | — |
| 2009-04-14 | $2,760.00 | $2,760.00 | 22 | — | — |
| 2009-04-13 | $2,780.00 | $2,780.00 | 29 | — | — |
| 2009-04-09 | $2,640.00 | $2,640.00 | 15 | — | — |
| 2009-04-08 | $2,560.00 | $2,560.00 | 23 | — | — |
| 2009-04-07 | $2,580.00 | $2,580.00 | 37 | — | — |
| 2009-04-06 | $2,600.00 | $2,600.00 | 59 | — | — |
| 2009-04-03 | $2,720.00 | $2,720.00 | 14 | — | — |
| 2009-04-02 | $2,740.00 | $2,740.00 | 28 | — | — |
| 2009-04-01 | $2,740.00 | $2,740.00 | 26 | — | — |
| 2009-03-31 | $2,760.00 | $2,760.00 | 52 | — | — |
| 2009-03-30 | $2,660.00 | $2,660.00 | 38 | — | — |
| 2009-03-27 | $2,560.00 | $2,560.00 | 55 | — | — |
| 2009-03-26 | $2,540.00 | $2,540.00 | 28 | — | — |
| 2009-03-25 | $2,480.00 | $2,480.00 | 33 | — | — |
| 2009-03-24 | $2,400.00 | $2,400.00 | 20 | — | — |
| 2009-03-23 | $2,380.00 | $2,380.00 | 35 | — | — |
| 2009-03-20 | $2,360.00 | $2,360.00 | 8 | — | — |
| 2009-03-19 | $2,480.00 | $2,480.00 | 31 | — | — |
| 2009-03-18 | $2,460.00 | $2,460.00 | 47 | — | — |
| 2009-03-17 | $2,600.00 | $2,600.00 | 31 | — | — |
| 2009-03-16 | $2,500.00 | $2,500.00 | 65 | — | — |
| 2009-03-13 | $2,200.00 | $2,200.00 | 38 | — | — |
| 2009-03-12 | $2,160.00 | $2,160.00 | 40 | — | — |
| 2009-03-11 | $2,120.00 | $2,120.00 | 80 | — | — |
| 2009-03-10 | $2,040.00 | $2,040.00 | 93 | — | — |
| 2009-03-09 | $2,180.00 | $2,180.00 | 52 | — | — |
| 2009-03-06 | $2,360.00 | $2,360.00 | 36 | — | — |
| 2009-03-05 | $2,380.00 | $2,380.00 | 31 | — | — |
| 2009-03-04 | $2,400.00 | $2,400.00 | 59 | — | — |
| 2009-03-03 | $2,380.00 | $2,380.00 | 31 | — | — |
| 2009-03-02 | $2,300.00 | $2,300.00 | 100 | — | — |
| 2009-02-27 | $2,400.00 | $2,400.00 | 46 | — | — |
| 2009-02-26 | $2,540.00 | $2,540.00 | 58 | — | — |
| 2009-02-25 | $2,480.00 | $2,480.00 | 22 | — | — |
| 2009-02-24 | $2,520.00 | $2,520.00 | 45 | — | — |
| 2009-02-23 | $2,400.00 | $2,400.00 | 47 | — | — |
| 2009-02-20 | $2,400.00 | $2,400.00 | 56 | — | — |
| 2009-02-19 | $2,380.00 | $2,380.00 | 41 | — | — |
| 2009-02-18 | $2,360.00 | $2,360.00 | 33 | — | — |
| 2009-02-17 | $2,460.00 | $2,460.00 | 57 | — | — |
| 2009-02-13 | $2,640.00 | $2,640.00 | 125 | — | — |
| 2009-02-12 | $2,660.00 | $2,660.00 | 56 | — | — |
| 2009-02-11 | $2,440.00 | $2,440.00 | 83 | — | — |
| 2009-02-10 | $2,360.00 | $2,360.00 | 53 | — | — |
| 2009-02-09 | $2,360.00 | $2,360.00 | 207 | — | — |
| 2009-02-06 | $2,220.00 | $2,220.00 | 137 | — | — |
| 2009-02-05 | $2,140.00 | $2,140.00 | 81 | — | — |
| 2009-02-04 | $2,100.00 | $2,100.00 | 44 | — | — |
| 2009-02-03 | $2,180.00 | $2,180.00 | 2,540 | — | — |
| 2009-02-02 | $2,080.00 | $2,080.00 | 72 | — | — |
| 2009-01-30 | $1,860.00 | $1,860.00 | 108 | — | — |
| 2009-01-29 | $1,800.00 | $1,800.00 | 15 | — | — |
| 2009-01-28 | $1,800.00 | $1,800.00 | 71 | — | — |
| 2009-01-27 | $1,780.00 | $1,780.00 | 28 | — | — |
| 2009-01-26 | $1,860.00 | $1,860.00 | 45 | — | — |
| 2009-01-23 | $1,720.00 | $1,720.00 | 20 | — | — |
| 2009-01-22 | $1,840.00 | $1,840.00 | 10 | — | — |
| 2009-01-21 | $1,780.00 | $1,780.00 | 40 | — | — |
| 2009-01-20 | $1,780.00 | $1,780.00 | 33 | — | — |
| 2009-01-16 | $1,800.00 | $1,800.00 | 41 | — | — |
| 2009-01-15 | $1,660.00 | $1,660.00 | 43 | — | — |
| 2009-01-14 | $1,600.00 | $1,600.00 | 10 | — | — |
| 2009-01-13 | $1,640.00 | $1,640.00 | 12 | — | — |
| 2009-01-12 | $1,640.00 | $1,640.00 | 28 | — | — |
| 2009-01-09 | $1,760.00 | $1,760.00 | 15 | — | — |
| 2009-01-08 | $1,720.00 | $1,720.00 | 19 | — | — |
| 2009-01-07 | $1,760.00 | $1,760.00 | 26 | — | — |
| 2009-01-06 | $1,760.00 | $1,760.00 | 19 | — | — |
| 2009-01-05 | $1,600.00 | $1,600.00 | 9 | — | — |
| 2009-01-02 | $1,520.00 | $1,520.00 | 29 | — | — |