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
- 1999-01-06 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 | $809.74 | $809.74 | 25 | — | — |
| 2009-12-30 | $786.70 | $786.70 | 27 | — | — |
| 2009-12-29 | $799.87 | $799.87 | 25 | — | — |
| 2009-12-28 | $803.16 | $803.16 | 9 | — | — |
| 2009-12-24 | $793.29 | $793.29 | 5 | — | — |
| 2009-12-23 | $793.29 | $793.29 | 15 | — | — |
| 2009-12-22 | $776.83 | $776.83 | 22 | — | — |
| 2009-12-21 | $753.79 | $753.79 | 13 | — | — |
| 2009-12-18 | $757.08 | $757.08 | 13 | — | — |
| 2009-12-17 | $766.95 | $766.95 | 7 | — | — |
| 2009-12-16 | $799.87 | $799.87 | 45 | — | — |
| 2009-12-15 | $865.70 | $865.70 | 9 | — | — |
| 2009-12-14 | $868.99 | $868.99 | 70 | — | — |
| 2009-12-11 | $770.24 | $770.24 | 18 | — | — |
| 2009-12-10 | $776.83 | $776.83 | 36 | — | — |
| 2009-12-09 | $783.41 | $783.41 | 92 | — | — |
| 2009-12-08 | $813.03 | $813.03 | 72 | — | — |
| 2009-12-07 | $888.74 | $888.74 | 114 | — | — |
| 2009-12-04 | $707.70 | $707.70 | 43 | — | — |
| 2009-12-03 | $763.66 | $763.66 | 35 | — | — |
| 2009-12-02 | $757.08 | $757.08 | 12 | — | — |
| 2009-12-01 | $780.12 | $780.12 | 12 | — | — |
| 2009-11-30 | $780.12 | $780.12 | 19 | — | — |
| 2009-11-27 | $743.91 | $743.91 | 10 | — | — |
| 2009-11-25 | $730.74 | $730.74 | 51 | — | — |
| 2009-11-24 | $809.74 | $809.74 | 24 | — | — |
| 2009-11-23 | $806.45 | $806.45 | 16 | — | — |
| 2009-11-20 | $740.62 | $740.62 | 76 | — | — |
| 2009-11-19 | $740.62 | $740.62 | 29 | — | — |
| 2009-11-18 | $786.70 | $786.70 | 35 | — | — |
| 2009-11-17 | $822.91 | $822.91 | 39 | — | — |
| 2009-11-16 | $796.58 | $796.58 | 18 | — | — |
| 2009-11-13 | $859.12 | $859.12 | 93 | — | — |
| 2009-11-12 | $836.08 | $836.08 | 2 | — | — |
| 2009-11-11 | $786.70 | $786.70 | 42 | — | — |
| 2009-11-10 | $803.16 | $803.16 | 28 | — | — |
| 2009-11-09 | $796.58 | $796.58 | 31 | — | — |
| 2009-11-06 | $839.37 | $839.37 | 22 | — | — |
| 2009-11-05 | $839.37 | $839.37 | 57 | — | — |
| 2009-11-04 | $888.74 | $888.74 | 14 | — | — |
| 2009-11-03 | $892.03 | $892.03 | 9 | — | — |
| 2009-11-02 | $944.70 | $944.70 | 18 | — | — |
| 2009-10-30 | $941.41 | $941.41 | 39 | — | — |
| 2009-10-29 | $928.24 | $928.24 | 5 | — | — |
| 2009-10-28 | $905.20 | $905.20 | 3 | — | — |
| 2009-10-27 | $938.12 | $938.12 | 43 | — | — |
| 2009-10-26 | $954.58 | $954.58 | 25 | — | — |
| 2009-10-23 | $944.70 | $944.70 | 30 | — | — |
| 2009-10-22 | $971.03 | $971.03 | 20 | — | — |
| 2009-10-21 | $941.41 | $941.41 | 28 | — | — |
| 2009-10-20 | $934.83 | $934.83 | 15 | — | — |
| 2009-10-19 | $931.53 | $931.53 | 12 | — | — |
| 2009-10-16 | $938.12 | $938.12 | 22 | — | — |
| 2009-10-15 | $961.16 | $961.16 | 8 | — | — |
| 2009-10-14 | $938.12 | $938.12 | 10 | — | — |
| 2009-10-13 | $954.58 | $954.58 | 35 | — | — |
| 2009-10-12 | $971.03 | $971.03 | 40 | — | — |
| 2009-10-09 | $934.83 | $934.83 | 12 | — | — |
| 2009-10-08 | $921.66 | $921.66 | 34 | — | — |
| 2009-10-07 | $895.33 | $895.33 | 19 | — | — |
| 2009-10-06 | $878.87 | $878.87 | 105 | — | — |
| 2009-10-05 | $901.91 | $901.91 | 79 | — | — |
| 2009-10-02 | $941.41 | $941.41 | 77 | — | — |
| 2009-10-01 | $1,056.62 | $1,056.62 | 97 | — | — |
| 2009-09-30 | $1,017.12 | $1,017.12 | 365 | — | — |
| 2009-09-29 | $1,102.70 | $1,102.70 | 1,850 | — | — |
| 2009-09-28 | $845.95 | $845.95 | 72 | — | — |
| 2009-09-25 | $865.70 | $865.70 | 76 | — | — |
| 2009-09-24 | $905.20 | $905.20 | 41 | — | — |
| 2009-09-23 | $872.28 | $872.28 | 48 | — | — |
| 2009-09-22 | $908.49 | $908.49 | 56 | — | — |
| 2009-09-21 | $908.49 | $908.49 | 28 | — | — |
| 2009-09-18 | $908.49 | $908.49 | 22 | — | — |
| 2009-09-17 | $895.33 | $895.33 | 51 | — | — |
| 2009-09-16 | $882.16 | $882.16 | 85 | — | — |
| 2009-09-15 | $905.20 | $905.20 | 131 | — | — |
| 2009-09-14 | $898.62 | $898.62 | 37 | — | — |
| 2009-09-11 | $974.33 | $974.33 | 51 | — | — |
| 2009-09-10 | $987.49 | $987.49 | 104 | — | — |
| 2009-09-09 | $888.74 | $888.74 | 83 | — | — |
| 2009-09-08 | $905.20 | $905.20 | 134 | — | — |
| 2009-09-04 | $947.99 | $947.99 | 26 | — | — |
| 2009-09-03 | $944.70 | $944.70 | 26 | — | — |
| 2009-09-02 | $931.53 | $931.53 | 2 | — | — |
| 2009-09-01 | $924.95 | $924.95 | 29 | — | — |
| 2009-08-31 | $974.33 | $974.33 | 3 | — | — |
| 2009-08-28 | $941.41 | $941.41 | 25 | — | — |
| 2009-08-27 | $1,000.66 | $1,000.66 | 48 | — | — |
| 2009-08-26 | $944.70 | $944.70 | 21 | — | — |
| 2009-08-25 | $941.41 | $941.41 | 46 | — | — |
| 2009-08-24 | $954.58 | $954.58 | 33 | — | — |
| 2009-08-21 | $961.16 | $961.16 | 28 | — | — |
| 2009-08-20 | $971.03 | $971.03 | 24 | — | — |
| 2009-08-19 | $1,033.57 | $1,033.57 | 40 | — | — |
| 2009-08-18 | $987.49 | $987.49 | 40 | — | — |
| 2009-08-17 | $954.58 | $954.58 | 41 | — | — |
| 2009-08-14 | $957.87 | $957.87 | 20 | — | — |
| 2009-08-13 | $957.87 | $957.87 | 28 | — | — |
| 2009-08-12 | $964.45 | $964.45 | 27 | — | — |
| 2009-08-11 | $938.12 | $938.12 | 32 | — | — |
| 2009-08-10 | $987.49 | $987.49 | 80 | — | — |
| 2009-08-07 | $990.78 | $990.78 | 27 | — | — |
| 2009-08-06 | $1,003.95 | $1,003.95 | 96 | — | — |
| 2009-08-05 | $1,026.99 | $1,026.99 | 44 | — | — |
| 2009-08-04 | $1,026.99 | $1,026.99 | 91 | — | — |
| 2009-08-03 | $1,046.74 | $1,046.74 | 90 | — | — |
| 2009-07-31 | $1,020.41 | $1,020.41 | 12 | — | — |
| 2009-07-30 | $1,020.41 | $1,020.41 | 74 | — | — |
| 2009-07-29 | $1,046.74 | $1,046.74 | 194 | — | — |
| 2009-07-28 | $1,007.24 | $1,007.24 | 160 | — | — |
| 2009-07-27 | $1,036.87 | $1,036.87 | 401 | — | — |
| 2009-07-24 | $898.62 | $898.62 | 165 | — | — |
| 2009-07-23 | $809.74 | $809.74 | 142 | — | — |
| 2009-07-22 | $859.12 | $859.12 | 238 | — | — |
| 2009-07-21 | $901.91 | $901.91 | 194 | — | — |
| 2009-07-20 | $819.62 | $819.62 | 179 | — | — |
| 2009-07-17 | $849.24 | $849.24 | 121 | — | — |
| 2009-07-16 | $849.24 | $849.24 | 77 | — | — |
| 2009-07-15 | $862.41 | $862.41 | 227 | — | — |
| 2009-07-14 | $924.95 | $924.95 | 239 | — | — |
| 2009-07-13 | $964.45 | $964.45 | 234 | — | — |
| 2009-07-10 | $1,007.24 | $1,007.24 | 571 | — | — |
| 2009-07-09 | $997.37 | $997.37 | 1,613 | — | — |
| 2009-07-08 | $1,217.91 | $1,217.91 | 4,261 | — | — |
| 2009-07-07 | $931.53 | $931.53 | 695 | — | — |
| 2009-07-06 | $681.37 | $681.37 | 32 | — | — |
| 2009-07-02 | $707.70 | $707.70 | 19 | — | — |
| 2009-07-01 | $724.16 | $724.16 | 15 | — | — |
| 2009-06-30 | $734.04 | $734.04 | 42 | — | — |
| 2009-06-29 | $724.16 | $724.16 | 44 | — | — |
| 2009-06-26 | $757.08 | $757.08 | 12 | — | — |
| 2009-06-25 | $710.99 | $710.99 | 126 | — | — |
| 2009-06-24 | $780.12 | $780.12 | 28 | — | — |
| 2009-06-23 | $819.62 | $819.62 | 61 | — | — |
| 2009-06-22 | $799.87 | $799.87 | 41 | — | — |
| 2009-06-19 | $829.49 | $829.49 | 56 | — | — |
| 2009-06-18 | $865.70 | $865.70 | 105 | — | — |
| 2009-06-17 | $954.58 | $954.58 | 21 | — | — |
| 2009-06-16 | $994.08 | $994.08 | 14 | — | — |
| 2009-06-15 | $1,010.53 | $1,010.53 | 22 | — | — |
| 2009-06-12 | $1,000.66 | $1,000.66 | 7 | — | — |
| 2009-06-11 | $1,033.57 | $1,033.57 | 18 | — | — |
| 2009-06-10 | $1,043.45 | $1,043.45 | 35 | — | — |
| 2009-06-09 | $944.70 | $944.70 | 154 | — | — |
| 2009-06-08 | $980.91 | $980.91 | 110 | — | — |
| 2009-06-05 | $1,066.49 | $1,066.49 | 54 | — | — |
| 2009-06-04 | $1,036.87 | $1,036.87 | 40 | — | — |
| 2009-06-03 | $1,063.20 | $1,063.20 | 106 | — | — |
| 2009-06-02 | $1,086.24 | $1,086.24 | 57 | — | — |
| 2009-06-01 | $1,053.32 | $1,053.32 | 85 | — | — |
| 2009-05-29 | $1,050.03 | $1,050.03 | 41 | — | — |
| 2009-05-28 | $1,033.57 | $1,033.57 | 142 | — | — |
| 2009-05-27 | $1,036.87 | $1,036.87 | 187 | — | — |
| 2009-05-26 | $1,036.87 | $1,036.87 | 100 | — | — |
| 2009-05-22 | $1,003.95 | $1,003.95 | 127 | — | — |
| 2009-05-21 | $1,013.82 | $1,013.82 | 262 | — | — |
| 2009-05-20 | $1,013.82 | $1,013.82 | 504 | — | — |
| 2009-05-19 | $1,234.36 | $1,234.36 | 967 | — | — |
| 2009-05-18 | $1,622.78 | $1,622.78 | 1,726 | — | — |
| 2009-05-15 | $714.29 | $714.29 | 163 | — | — |
| 2009-05-14 | $572.75 | $572.75 | 0 | — | — |
| 2009-05-13 | $572.75 | $572.75 | 24 | — | — |
| 2009-05-12 | $608.95 | $608.95 | 9 | — | — |
| 2009-05-11 | $625.41 | $625.41 | 22 | — | — |
| 2009-05-08 | $622.12 | $622.12 | 13 | — | — |
| 2009-05-07 | $605.66 | $605.66 | 23 | — | — |
| 2009-05-06 | $618.83 | $618.83 | 26 | — | — |
| 2009-05-05 | $595.79 | $595.79 | 40 | — | — |
| 2009-05-04 | $559.58 | $559.58 | 33 | — | — |
| 2009-05-01 | $582.62 | $582.62 | 56 | — | — |
| 2009-04-30 | $543.12 | $543.12 | 81 | — | — |
| 2009-04-29 | $559.58 | $559.58 | 31 | — | — |
| 2009-04-28 | $579.33 | $579.33 | 12 | — | — |
| 2009-04-27 | $585.91 | $585.91 | 8 | — | — |
| 2009-04-24 | $608.95 | $608.95 | 31 | — | — |
| 2009-04-23 | $543.12 | $543.12 | 61 | — | — |
| 2009-04-22 | $487.16 | $487.16 | 22 | — | — |
| 2009-04-21 | $546.41 | $546.41 | 8 | — | — |
| 2009-04-20 | $566.16 | $566.16 | 31 | — | — |
| 2009-04-17 | $526.66 | $526.66 | 0 | — | — |
| 2009-04-16 | $516.79 | $516.79 | 37 | — | — |
| 2009-04-15 | $585.91 | $585.91 | 2 | — | — |
| 2009-04-14 | $605.66 | $605.66 | 51 | — | — |
| 2009-04-13 | $661.62 | $661.62 | 14 | — | — |
| 2009-04-09 | $608.95 | $608.95 | 18 | — | — |
| 2009-04-08 | $572.75 | $572.75 | 52 | — | — |
| 2009-04-07 | $618.83 | $618.83 | 14 | — | — |
| 2009-04-06 | $539.83 | $539.83 | 8 | — | — |
| 2009-04-03 | $582.62 | $582.62 | 127 | — | — |
| 2009-04-02 | $520.08 | $520.08 | 23 | — | — |
| 2009-04-01 | $526.66 | $526.66 | 22 | — | — |
| 2009-03-31 | $529.95 | $529.95 | 33 | — | — |
| 2009-03-30 | $493.75 | $493.75 | 17 | — | — |
| 2009-03-27 | $493.75 | $493.75 | 58 | — | — |
| 2009-03-26 | $559.58 | $559.58 | 13 | — | — |
| 2009-03-25 | $543.12 | $543.12 | 38 | — | — |
| 2009-03-24 | $585.91 | $585.91 | 8 | — | — |
| 2009-03-23 | $576.04 | $576.04 | 214 | — | — |
| 2009-03-20 | $513.50 | $513.50 | 65 | — | — |
| 2009-03-19 | $553.00 | $553.00 | 77 | — | — |
| 2009-03-18 | $539.83 | $539.83 | 257 | — | — |
| 2009-03-17 | $467.41 | $467.41 | 19 | — | — |
| 2009-03-16 | $431.20 | $431.20 | 18 | — | — |
| 2009-03-13 | $421.33 | $421.33 | 12 | — | — |
| 2009-03-12 | $434.50 | $434.50 | 5 | — | — |
| 2009-03-11 | $427.91 | $427.91 | 41 | — | — |
| 2009-03-10 | $437.79 | $437.79 | 50 | — | — |
| 2009-03-09 | $427.91 | $427.91 | 56 | — | — |
| 2009-03-06 | $487.16 | $487.16 | 152 | — | — |
| 2009-03-05 | $510.20 | $510.20 | 37 | — | — |
| 2009-03-04 | $523.37 | $523.37 | 42 | — | — |
| 2009-03-03 | $546.41 | $546.41 | 14 | — | — |
| 2009-03-02 | $559.58 | $559.58 | 26 | — | — |
| 2009-02-27 | $687.95 | $687.95 | 76 | — | — |
| 2009-02-26 | $592.50 | $592.50 | 19 | — | — |
| 2009-02-25 | $608.95 | $608.95 | 21 | — | — |
| 2009-02-24 | $681.37 | $681.37 | 118 | — | — |
| 2009-02-23 | $674.79 | $674.79 | 139 | — | — |
| 2009-02-20 | $878.87 | $878.87 | 238 | — | — |
| 2009-02-19 | $747.20 | $747.20 | 9 | — | — |
| 2009-02-18 | $714.29 | $714.29 | 6 | — | — |
| 2009-02-17 | $724.16 | $724.16 | 29 | — | — |
| 2009-02-13 | $757.08 | $757.08 | 77 | — | — |
| 2009-02-12 | $724.16 | $724.16 | 75 | — | — |
| 2009-02-11 | $770.24 | $770.24 | 55 | — | — |
| 2009-02-10 | $796.58 | $796.58 | 19 | — | — |
| 2009-02-09 | $799.87 | $799.87 | 62 | — | — |
| 2009-02-06 | $859.12 | $859.12 | 41 | — | — |
| 2009-02-05 | $836.08 | $836.08 | 9 | — | — |
| 2009-02-04 | $839.37 | $839.37 | 101 | — | — |
| 2009-02-03 | $757.08 | $757.08 | 4 | — | — |
| 2009-02-02 | $727.45 | $727.45 | 16 | — | — |
| 2009-01-30 | $717.58 | $717.58 | 72 | — | — |
| 2009-01-29 | $796.58 | $796.58 | 27 | — | — |
| 2009-01-28 | $822.91 | $822.91 | 1 | — | — |
| 2009-01-27 | $839.37 | $839.37 | 30 | — | — |
| 2009-01-26 | $878.87 | $878.87 | 11 | — | — |
| 2009-01-23 | $875.58 | $875.58 | 21 | — | — |
| 2009-01-22 | $780.12 | $780.12 | 15 | — | — |
| 2009-01-21 | $740.62 | $740.62 | 28 | — | — |
| 2009-01-20 | $852.53 | $852.53 | 14 | — | — |
| 2009-01-16 | $921.66 | $921.66 | 32 | — | — |
| 2009-01-15 | $934.83 | $934.83 | 5 | — | — |
| 2009-01-14 | $938.12 | $938.12 | 43 | — | — |
| 2009-01-13 | $980.91 | $980.91 | 21 | — | — |
| 2009-01-12 | $1,003.95 | $1,003.95 | 72 | — | — |
| 2009-01-09 | $1,020.41 | $1,020.41 | 36 | — | — |
| 2009-01-08 | $1,007.24 | $1,007.24 | 27 | — | — |
| 2009-01-07 | $938.12 | $938.12 | 26 | — | — |
| 2009-01-06 | $951.28 | $951.28 | 54 | — | — |
| 2009-01-05 | $908.49 | $908.49 | 18 | — | — |
| 2009-01-02 | $885.45 | $885.45 | 2 | — | — |