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
- 1994-04-08 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 | $5,459.61 | $5,459.61 | 20 | — | — |
| 2009-12-30 | $5,415.04 | $5,415.04 | 22 | — | — |
| 2009-12-29 | $5,459.61 | $5,459.61 | 22 | — | — |
| 2009-12-28 | $5,392.76 | $5,392.76 | 17 | — | — |
| 2009-12-24 | $5,437.33 | $5,437.33 | 12 | — | — |
| 2009-12-23 | $5,437.33 | $5,437.33 | 12 | — | — |
| 2009-12-22 | $5,348.19 | $5,348.19 | 10 | — | — |
| 2009-12-21 | $5,192.20 | $5,192.20 | 20 | — | — |
| 2009-12-18 | $5,303.62 | $5,303.62 | 10 | — | — |
| 2009-12-17 | $5,303.62 | $5,303.62 | 9 | — | — |
| 2009-12-16 | $5,370.47 | $5,370.47 | 25 | — | — |
| 2009-12-15 | $5,548.75 | $5,548.75 | 22 | — | — |
| 2009-12-14 | $5,437.33 | $5,437.33 | 34 | — | — |
| 2009-12-11 | $5,771.59 | $5,771.59 | 13 | — | — |
| 2009-12-10 | $5,793.87 | $5,793.87 | 32 | — | — |
| 2009-12-09 | $5,459.61 | $5,459.61 | 48 | — | — |
| 2009-12-08 | $4,813.37 | $4,813.37 | 21 | — | — |
| 2009-12-07 | $4,791.09 | $4,791.09 | 29 | — | — |
| 2009-12-04 | $4,746.52 | $4,746.52 | 10 | — | — |
| 2009-12-03 | $4,724.23 | $4,724.23 | 33 | — | — |
| 2009-12-02 | $4,456.82 | $4,456.82 | 17 | — | — |
| 2009-12-01 | $4,523.68 | $4,523.68 | 31 | — | — |
| 2009-11-30 | $4,345.40 | $4,345.40 | 32 | — | — |
| 2009-11-27 | $4,412.26 | $4,412.26 | 21 | — | — |
| 2009-11-25 | $4,523.68 | $4,523.68 | 18 | — | — |
| 2009-11-24 | $4,523.68 | $4,523.68 | 19 | — | — |
| 2009-11-23 | $4,768.80 | $4,768.80 | 22 | — | — |
| 2009-11-20 | $4,880.22 | $4,880.22 | 45 | — | — |
| 2009-11-19 | $4,880.22 | $4,880.22 | 23 | — | — |
| 2009-11-18 | $4,635.10 | $4,635.10 | 30 | — | — |
| 2009-11-17 | $4,590.53 | $4,590.53 | 64 | — | — |
| 2009-11-16 | $4,657.38 | $4,657.38 | 39 | — | — |
| 2009-11-13 | $4,813.37 | $4,813.37 | 37 | — | — |
| 2009-11-12 | $5,103.06 | $5,103.06 | 100 | — | — |
| 2009-11-11 | $6,016.71 | $6,016.71 | 43 | — | — |
| 2009-11-10 | $6,128.13 | $6,128.13 | 21 | — | — |
| 2009-11-09 | $6,016.71 | $6,016.71 | 64 | — | — |
| 2009-11-06 | $6,016.71 | $6,016.71 | 13 | — | — |
| 2009-11-05 | $5,905.29 | $5,905.29 | 14 | — | — |
| 2009-11-04 | $6,217.27 | $6,217.27 | 12 | — | — |
| 2009-11-03 | $6,217.27 | $6,217.27 | 8 | — | — |
| 2009-11-02 | $6,395.54 | $6,395.54 | 17 | — | — |
| 2009-10-30 | $6,373.26 | $6,373.26 | 10 | — | — |
| 2009-10-29 | $6,462.40 | $6,462.40 | 14 | — | — |
| 2009-10-28 | $6,596.10 | $6,596.10 | 33 | — | — |
| 2009-10-27 | $6,551.53 | $6,551.53 | 27 | — | — |
| 2009-10-26 | $6,484.68 | $6,484.68 | 21 | — | — |
| 2009-10-23 | $6,395.54 | $6,395.54 | 23 | — | — |
| 2009-10-22 | $6,551.53 | $6,551.53 | 13 | — | — |
| 2009-10-21 | $6,551.53 | $6,551.53 | 6 | — | — |
| 2009-10-20 | $6,529.25 | $6,529.25 | 6 | — | — |
| 2009-10-19 | $6,729.81 | $6,729.81 | 35 | — | — |
| 2009-10-16 | $6,618.38 | $6,618.38 | 24 | — | — |
| 2009-10-15 | $6,462.40 | $6,462.40 | 7 | — | — |
| 2009-10-14 | $6,573.82 | $6,573.82 | 26 | — | — |
| 2009-10-13 | $6,529.25 | $6,529.25 | 31 | — | — |
| 2009-10-12 | $6,685.24 | $6,685.24 | 27 | — | — |
| 2009-10-09 | $6,685.24 | $6,685.24 | 37 | — | — |
| 2009-10-08 | $6,997.21 | $6,997.21 | 45 | — | — |
| 2009-10-07 | $6,484.68 | $6,484.68 | 31 | — | — |
| 2009-10-06 | $6,217.27 | $6,217.27 | 19 | — | — |
| 2009-10-05 | $6,462.40 | $6,462.40 | 69 | — | — |
| 2009-10-02 | $6,306.41 | $6,306.41 | 57 | — | — |
| 2009-10-01 | $5,548.75 | $5,548.75 | 63 | — | — |
| 2009-09-30 | $5,214.48 | $5,214.48 | 88 | — | — |
| 2009-09-29 | $4,791.09 | $4,791.09 | 20 | — | — |
| 2009-09-28 | $4,501.39 | $4,501.39 | 8 | — | — |
| 2009-09-25 | $4,590.53 | $4,590.53 | 8 | — | — |
| 2009-09-24 | $4,657.38 | $4,657.38 | 11 | — | — |
| 2009-09-23 | $4,612.81 | $4,612.81 | 13 | — | — |
| 2009-09-22 | $4,568.25 | $4,568.25 | 24 | — | — |
| 2009-09-21 | $4,323.12 | $4,323.12 | 23 | — | — |
| 2009-09-18 | $4,144.85 | $4,144.85 | 39 | — | — |
| 2009-09-17 | $4,412.26 | $4,412.26 | 13 | — | — |
| 2009-09-16 | $4,367.69 | $4,367.69 | 9 | — | — |
| 2009-09-15 | $4,367.69 | $4,367.69 | 7 | — | — |
| 2009-09-14 | $4,367.69 | $4,367.69 | 16 | — | — |
| 2009-09-11 | $4,323.12 | $4,323.12 | 10 | — | — |
| 2009-09-10 | $4,367.69 | $4,367.69 | 13 | — | — |
| 2009-09-09 | $4,278.55 | $4,278.55 | 14 | — | — |
| 2009-09-08 | $4,434.54 | $4,434.54 | 8 | — | — |
| 2009-09-04 | $4,434.54 | $4,434.54 | 7 | — | — |
| 2009-09-03 | $4,434.54 | $4,434.54 | 14 | — | — |
| 2009-09-02 | $4,367.69 | $4,367.69 | 28 | — | — |
| 2009-09-01 | $4,501.39 | $4,501.39 | 16 | — | — |
| 2009-08-31 | $4,568.25 | $4,568.25 | 3 | — | — |
| 2009-08-28 | $4,568.25 | $4,568.25 | 7 | — | — |
| 2009-08-27 | $4,657.38 | $4,657.38 | 12 | — | — |
| 2009-08-26 | $4,456.82 | $4,456.82 | 18 | — | — |
| 2009-08-25 | $4,501.39 | $4,501.39 | 20 | — | — |
| 2009-08-24 | $4,523.68 | $4,523.68 | 32 | — | — |
| 2009-08-21 | $4,657.38 | $4,657.38 | 23 | — | — |
| 2009-08-20 | $4,612.81 | $4,612.81 | 37 | — | — |
| 2009-08-19 | $4,590.53 | $4,590.53 | 28 | — | — |
| 2009-08-18 | $4,635.10 | $4,635.10 | 6 | — | — |
| 2009-08-17 | $4,635.10 | $4,635.10 | 40 | — | — |
| 2009-08-14 | $4,880.22 | $4,880.22 | 7 | — | — |
| 2009-08-13 | $4,791.09 | $4,791.09 | 14 | — | — |
| 2009-08-12 | $4,902.51 | $4,902.51 | 8 | — | — |
| 2009-08-11 | $4,791.09 | $4,791.09 | 22 | — | — |
| 2009-08-10 | $5,214.48 | $5,214.48 | 8 | — | — |
| 2009-08-07 | $5,459.61 | $5,459.61 | 10 | — | — |
| 2009-08-06 | $5,058.50 | $5,058.50 | 25 | — | — |
| 2009-08-05 | $5,325.91 | $5,325.91 | 3 | — | — |
| 2009-08-04 | $4,947.08 | $4,947.08 | 9 | — | — |
| 2009-08-03 | $5,236.77 | $5,236.77 | 20 | — | — |
| 2009-07-31 | $4,768.80 | $4,768.80 | 8 | — | — |
| 2009-07-30 | $4,768.80 | $4,768.80 | 9 | — | — |
| 2009-07-29 | $4,568.25 | $4,568.25 | 15 | — | — |
| 2009-07-28 | $4,568.25 | $4,568.25 | 5 | — | — |
| 2009-07-27 | $4,545.96 | $4,545.96 | 4 | — | — |
| 2009-07-24 | $4,612.81 | $4,612.81 | 3 | — | — |
| 2009-07-23 | $4,590.53 | $4,590.53 | 6 | — | — |
| 2009-07-22 | $4,367.69 | $4,367.69 | 6 | — | — |
| 2009-07-21 | $4,323.12 | $4,323.12 | 8 | — | — |
| 2009-07-20 | $4,657.38 | $4,657.38 | 2 | — | — |
| 2009-07-17 | $4,612.81 | $4,612.81 | 0 | — | — |
| 2009-07-16 | $4,545.96 | $4,545.96 | 12 | — | — |
| 2009-07-15 | $4,434.54 | $4,434.54 | 7 | — | — |
| 2009-07-14 | $4,300.84 | $4,300.84 | 1 | — | — |
| 2009-07-13 | $4,278.55 | $4,278.55 | 8 | — | — |
| 2009-07-10 | $4,144.85 | $4,144.85 | 11 | — | — |
| 2009-07-09 | $4,323.12 | $4,323.12 | 5 | — | — |
| 2009-07-08 | $4,389.97 | $4,389.97 | 11 | — | — |
| 2009-07-07 | $4,233.98 | $4,233.98 | 4 | — | — |
| 2009-07-06 | $4,233.98 | $4,233.98 | 3 | — | — |
| 2009-07-02 | $4,233.98 | $4,233.98 | 5 | — | — |
| 2009-07-01 | $4,211.70 | $4,211.70 | 6 | — | — |
| 2009-06-30 | $4,233.98 | $4,233.98 | 5 | — | — |
| 2009-06-29 | $4,189.42 | $4,189.42 | 8 | — | — |
| 2009-06-26 | $4,077.99 | $4,077.99 | 25 | — | — |
| 2009-06-25 | $4,412.26 | $4,412.26 | 5 | — | — |
| 2009-06-24 | $4,434.54 | $4,434.54 | 3 | — | — |
| 2009-06-23 | $4,456.82 | $4,456.82 | 14 | — | — |
| 2009-06-22 | $4,523.68 | $4,523.68 | 7 | — | — |
| 2009-06-19 | $4,434.54 | $4,434.54 | 14 | — | — |
| 2009-06-18 | $4,501.39 | $4,501.39 | 3 | — | — |
| 2009-06-17 | $4,568.25 | $4,568.25 | 6 | — | — |
| 2009-06-16 | $4,300.84 | $4,300.84 | 9 | — | — |
| 2009-06-15 | $4,412.26 | $4,412.26 | 3 | — | — |
| 2009-06-12 | $4,345.40 | $4,345.40 | 8 | — | — |
| 2009-06-11 | $4,434.54 | $4,434.54 | 8 | — | — |
| 2009-06-10 | $4,412.26 | $4,412.26 | 6 | — | — |
| 2009-06-09 | $4,523.68 | $4,523.68 | 11 | — | — |
| 2009-06-08 | $4,523.68 | $4,523.68 | 0 | — | — |
| 2009-06-05 | $4,523.68 | $4,523.68 | 3 | — | — |
| 2009-06-04 | $4,523.68 | $4,523.68 | 3 | — | — |
| 2009-06-03 | $4,456.82 | $4,456.82 | 2 | — | — |
| 2009-06-02 | $4,523.68 | $4,523.68 | 4 | — | — |
| 2009-06-01 | $4,256.27 | $4,256.27 | 37 | — | — |
| 2009-05-29 | $3,944.29 | $3,944.29 | 7 | — | — |
| 2009-05-28 | $4,229.53 | $4,229.53 | 20 | — | — |
| 2009-05-27 | $4,479.11 | $4,479.11 | 1 | — | — |
| 2009-05-26 | $4,545.96 | $4,545.96 | 4 | — | — |
| 2009-05-22 | $4,568.25 | $4,568.25 | 14 | — | — |
| 2009-05-21 | $4,612.81 | $4,612.81 | 3 | — | — |
| 2009-05-20 | $4,991.64 | $4,991.64 | 19 | — | — |
| 2009-05-19 | $4,813.37 | $4,813.37 | 4 | — | — |
| 2009-05-18 | $4,835.65 | $4,835.65 | 11 | — | — |
| 2009-05-15 | $4,902.51 | $4,902.51 | 6 | — | — |
| 2009-05-14 | $4,969.36 | $4,969.36 | 13 | — | — |
| 2009-05-13 | $4,947.08 | $4,947.08 | 18 | — | — |
| 2009-05-12 | $4,835.65 | $4,835.65 | 13 | — | — |
| 2009-05-11 | $4,545.96 | $4,545.96 | 20 | — | — |
| 2009-05-08 | $4,345.40 | $4,345.40 | 28 | — | — |
| 2009-05-07 | $3,944.29 | $3,944.29 | 22 | — | — |
| 2009-05-06 | $4,233.98 | $4,233.98 | 12 | — | — |
| 2009-05-05 | $4,278.55 | $4,278.55 | 4 | — | — |
| 2009-05-04 | $4,122.56 | $4,122.56 | 20 | — | — |
| 2009-05-01 | $4,256.27 | $4,256.27 | 6 | — | — |
| 2009-04-30 | $4,256.27 | $4,256.27 | 4 | — | — |
| 2009-04-29 | $4,233.98 | $4,233.98 | 11 | — | — |
| 2009-04-28 | $4,256.27 | $4,256.27 | 16 | — | — |
| 2009-04-27 | $4,233.98 | $4,233.98 | 2 | — | — |
| 2009-04-24 | $4,256.27 | $4,256.27 | 21 | — | — |
| 2009-04-23 | $4,256.27 | $4,256.27 | 9 | — | — |
| 2009-04-22 | $4,256.27 | $4,256.27 | 17 | — | — |
| 2009-04-21 | $3,922.01 | $3,922.01 | 6 | — | — |
| 2009-04-20 | $3,832.87 | $3,832.87 | 3 | — | — |
| 2009-04-17 | $3,966.57 | $3,966.57 | 15 | — | — |
| 2009-04-16 | $4,011.14 | $4,011.14 | 1 | — | — |
| 2009-04-15 | $3,966.57 | $3,966.57 | 1 | — | — |
| 2009-04-14 | $3,899.72 | $3,899.72 | 11 | — | — |
| 2009-04-13 | $3,988.86 | $3,988.86 | 12 | — | — |
| 2009-04-09 | $3,788.30 | $3,788.30 | 3 | — | — |
| 2009-04-08 | $3,788.30 | $3,788.30 | 5 | — | — |
| 2009-04-07 | $3,855.15 | $3,855.15 | 2 | — | — |
| 2009-04-06 | $3,855.15 | $3,855.15 | 5 | — | — |
| 2009-04-03 | $3,922.01 | $3,922.01 | 5 | — | — |
| 2009-04-02 | $3,632.31 | $3,632.31 | 7 | — | — |
| 2009-04-01 | $3,788.30 | $3,788.30 | 2 | — | — |
| 2009-03-31 | $3,676.88 | $3,676.88 | 6 | — | — |
| 2009-03-30 | $3,766.02 | $3,766.02 | 1 | — | — |
| 2009-03-27 | $3,676.88 | $3,676.88 | 9 | — | — |
| 2009-03-26 | $3,788.30 | $3,788.30 | 10 | — | — |
| 2009-03-25 | $3,676.88 | $3,676.88 | 6 | — | — |
| 2009-03-24 | $3,721.45 | $3,721.45 | 4 | — | — |
| 2009-03-23 | $3,721.45 | $3,721.45 | 3 | — | — |
| 2009-03-20 | $3,699.16 | $3,699.16 | 3 | — | — |
| 2009-03-19 | $3,676.88 | $3,676.88 | 17 | — | — |
| 2009-03-18 | $3,610.03 | $3,610.03 | 10 | — | — |
| 2009-03-17 | $3,610.03 | $3,610.03 | 11 | — | — |
| 2009-03-16 | $3,632.31 | $3,632.31 | 7 | — | — |
| 2009-03-13 | $3,743.73 | $3,743.73 | 9 | — | — |
| 2009-03-12 | $3,788.30 | $3,788.30 | 7 | — | — |
| 2009-03-11 | $3,721.45 | $3,721.45 | 3 | — | — |
| 2009-03-10 | $3,743.73 | $3,743.73 | 3 | — | — |
| 2009-03-09 | $3,676.88 | $3,676.88 | 2 | — | — |
| 2009-03-06 | $3,743.73 | $3,743.73 | 8 | — | — |
| 2009-03-05 | $3,788.30 | $3,788.30 | 11 | — | — |
| 2009-03-04 | $3,676.88 | $3,676.88 | 11 | — | — |
| 2009-03-03 | $3,565.46 | $3,565.46 | 6 | — | — |
| 2009-03-02 | $3,543.18 | $3,543.18 | 11 | — | — |
| 2009-02-27 | $3,788.30 | $3,788.30 | 2 | — | — |
| 2009-02-26 | $3,766.02 | $3,766.02 | 7 | — | — |
| 2009-02-25 | $3,766.02 | $3,766.02 | 6 | — | — |
| 2009-02-24 | $3,944.29 | $3,944.29 | 1 | — | — |
| 2009-02-23 | $3,855.15 | $3,855.15 | 10 | — | — |
| 2009-02-20 | $3,676.88 | $3,676.88 | 2 | — | — |
| 2009-02-19 | $3,721.45 | $3,721.45 | 6 | — | — |
| 2009-02-18 | $3,721.45 | $3,721.45 | 12 | — | — |
| 2009-02-17 | $3,699.16 | $3,699.16 | 5 | — | — |
| 2009-02-13 | $3,721.45 | $3,721.45 | 29 | — | — |
| 2009-02-12 | $4,122.56 | $4,122.56 | 13 | — | — |
| 2009-02-11 | $4,233.98 | $4,233.98 | 1 | — | — |
| 2009-02-10 | $4,167.13 | $4,167.13 | 6 | — | — |
| 2009-02-09 | $4,211.70 | $4,211.70 | 2 | — | — |
| 2009-02-06 | $4,211.70 | $4,211.70 | 1 | — | — |
| 2009-02-05 | $4,211.70 | $4,211.70 | 6 | — | — |
| 2009-02-04 | $4,167.13 | $4,167.13 | 8 | — | — |
| 2009-02-03 | $4,189.42 | $4,189.42 | 5 | — | — |
| 2009-02-02 | $4,122.56 | $4,122.56 | 1 | — | — |
| 2009-01-30 | $4,100.28 | $4,100.28 | 22 | — | — |
| 2009-01-29 | $4,278.55 | $4,278.55 | 5 | — | — |
| 2009-01-28 | $4,011.14 | $4,011.14 | 4 | — | — |
| 2009-01-27 | $3,899.72 | $3,899.72 | 11 | — | — |
| 2009-01-26 | $3,899.72 | $3,899.72 | 2 | — | — |
| 2009-01-23 | $3,832.87 | $3,832.87 | 12 | — | — |
| 2009-01-22 | $3,766.02 | $3,766.02 | 7 | — | — |
| 2009-01-21 | $3,632.31 | $3,632.31 | 25 | — | — |
| 2009-01-20 | $3,870.75 | $3,870.75 | 1 | — | — |
| 2009-01-16 | $3,944.29 | $3,944.29 | 4 | — | — |
| 2009-01-15 | $3,966.57 | $3,966.57 | 12 | — | — |
| 2009-01-14 | $4,077.99 | $4,077.99 | 3 | — | — |
| 2009-01-13 | $4,144.85 | $4,144.85 | 6 | — | — |
| 2009-01-12 | $4,189.42 | $4,189.42 | 3 | — | — |
| 2009-01-09 | $4,189.42 | $4,189.42 | 8 | — | — |
| 2009-01-08 | $4,189.42 | $4,189.42 | 9 | — | — |
| 2009-01-07 | $4,167.13 | $4,167.13 | 10 | — | — |
| 2009-01-06 | $4,167.13 | $4,167.13 | 14 | — | — |
| 2009-01-05 | $4,189.42 | $4,189.42 | 12 | — | — |
| 2009-01-02 | $4,144.85 | $4,144.85 | 26 | — | — |