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
- 1998-07-23 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 | $1,057.69 | $1,903.63 | 5,847 | — | — |
| 2009-12-30 | $1,090.66 | $1,962.96 | 4,110 | — | — |
| 2009-12-29 | $1,071.43 | $1,928.35 | 3,335 | — | — |
| 2009-12-28 | $1,054.95 | $1,898.69 | 3,653 | — | — |
| 2009-12-24 | $1,090.66 | $1,962.96 | 1,601 | — | — |
| 2009-12-23 | $1,098.90 | $1,977.80 | 5,909 | — | — |
| 2009-12-22 | $1,082.42 | $1,948.13 | 3,158 | — | — |
| 2009-12-21 | $1,118.13 | $2,012.41 | 5,590 | — | — |
| 2009-12-18 | $1,074.18 | $1,933.30 | 10,132 | — | — |
| 2009-12-17 | $1,115.38 | $2,007.47 | 3,537 | — | — |
| 2009-12-16 | $1,148.35 | $2,066.80 | 4,283 | — | — |
| 2009-12-15 | $1,148.35 | $2,066.80 | 6,240 | — | — |
| 2009-12-14 | $1,126.37 | $2,027.24 | 3,772 | — | — |
| 2009-12-11 | $1,096.15 | $1,972.85 | 3,860 | — | — |
| 2009-12-10 | $1,085.16 | $1,953.08 | 3,802 | — | — |
| 2009-12-09 | $1,101.65 | $1,982.74 | 7,162 | — | — |
| 2009-12-08 | $1,118.13 | $2,012.41 | 14,504 | — | — |
| 2009-12-07 | $1,052.20 | $1,893.74 | 2,861 | — | — |
| 2009-12-04 | $1,046.70 | $1,883.85 | 4,537 | — | — |
| 2009-12-03 | $1,021.98 | $1,839.35 | 3,530 | — | — |
| 2009-12-02 | $1,038.46 | $1,869.02 | 7,202 | — | — |
| 2009-12-01 | $1,010.99 | $1,819.57 | 6,928 | — | — |
| 2009-11-30 | $1,005.49 | $1,809.69 | 6,009 | — | — |
| 2009-11-27 | $964.29 | $1,735.52 | 3,055 | — | — |
| 2009-11-25 | $1,016.48 | $1,829.46 | 7,438 | — | — |
| 2009-11-24 | $994.51 | $1,789.91 | 7,146 | — | — |
| 2009-11-23 | $1,021.98 | $1,839.35 | 6,135 | — | — |
| 2009-11-20 | $1,049.45 | $1,888.80 | 4,656 | — | — |
| 2009-11-19 | $1,054.95 | $1,898.69 | 4,680 | — | — |
| 2009-11-18 | $1,093.41 | $1,967.91 | 3,776 | — | — |
| 2009-11-17 | $1,134.62 | $2,042.08 | 4,990 | — | — |
| 2009-11-16 | $1,096.15 | $1,972.85 | 7,692 | — | — |
| 2009-11-13 | $1,123.63 | $2,022.30 | 3,440 | — | — |
| 2009-11-12 | $1,101.65 | $1,982.74 | 3,631 | — | — |
| 2009-11-11 | $1,145.60 | $2,061.85 | 2,686 | — | — |
| 2009-11-10 | $1,126.37 | $2,027.24 | 5,672 | — | — |
| 2009-11-09 | $1,129.12 | $2,032.19 | 7,074 | — | — |
| 2009-11-06 | $1,065.93 | $1,918.46 | 3,422 | — | — |
| 2009-11-05 | $1,057.69 | $1,903.63 | 7,640 | — | — |
| 2009-11-04 | $1,021.98 | $1,839.35 | 7,371 | — | — |
| 2009-11-03 | $1,057.69 | $1,903.63 | 8,949 | — | — |
| 2009-11-02 | $1,052.20 | $1,893.74 | 4,600 | — | — |
| 2009-10-30 | $1,060.44 | $1,908.58 | 6,321 | — | — |
| 2009-10-29 | $1,120.88 | $2,017.35 | 4,319 | — | — |
| 2009-10-28 | $1,052.20 | $1,893.74 | 5,618 | — | — |
| 2009-10-27 | $1,123.63 | $2,022.30 | 6,161 | — | — |
| 2009-10-26 | $1,118.13 | $2,012.41 | 8,249 | — | — |
| 2009-10-23 | $1,189.56 | $2,140.97 | 5,576 | — | — |
| 2009-10-22 | $1,250.00 | $2,249.75 | 7,119 | — | — |
| 2009-10-21 | $1,239.01 | $2,229.97 | 6,547 | — | — |
| 2009-10-20 | $1,266.48 | $2,279.41 | 6,600 | — | — |
| 2009-10-19 | $1,277.47 | $2,299.19 | 5,033 | — | — |
| 2009-10-16 | $1,293.96 | $2,328.86 | 9,387 | — | — |
| 2009-10-15 | $1,332.42 | $2,398.08 | 6,541 | — | — |
| 2009-10-14 | $1,318.68 | $2,373.36 | 9,335 | — | — |
| 2009-10-13 | $1,304.95 | $2,348.64 | 6,741 | — | — |
| 2009-10-12 | $1,318.68 | $2,373.36 | 4,027 | — | — |
| 2009-10-09 | $1,335.16 | $2,403.02 | 4,720 | — | — |
| 2009-10-08 | $1,365.38 | $2,457.41 | 9,489 | — | — |
| 2009-10-07 | $1,315.93 | $2,368.41 | 3,093 | — | — |
| 2009-10-06 | $1,318.68 | $2,373.36 | 6,408 | — | — |
| 2009-10-05 | $1,293.96 | $2,328.86 | 6,718 | — | — |
| 2009-10-02 | $1,260.99 | $2,269.52 | 9,333 | — | — |
| 2009-10-01 | $1,233.52 | $2,220.08 | 10,853 | — | — |
| 2009-09-30 | $1,288.46 | $2,318.97 | 11,811 | — | — |
| 2009-09-29 | $1,318.68 | $2,373.36 | 15,626 | — | — |
| 2009-09-28 | $1,417.58 | $2,551.36 | 6,418 | — | — |
| 2009-09-25 | $1,376.37 | $2,477.19 | 5,352 | — | — |
| 2009-09-24 | $1,373.63 | $2,472.25 | 8,188 | — | — |
| 2009-09-23 | $1,445.05 | $2,600.80 | 10,601 | — | — |
| 2009-09-22 | $1,447.80 | $2,605.75 | 7,851 | — | — |
| 2009-09-21 | $1,428.57 | $2,571.14 | 6,766 | — | — |
| 2009-09-18 | $1,409.34 | $2,536.53 | 7,627 | — | — |
| 2009-09-17 | $1,409.34 | $2,536.53 | 6,161 | — | — |
| 2009-09-16 | $1,447.80 | $2,605.75 | 9,417 | — | — |
| 2009-09-15 | $1,395.60 | $2,511.80 | 8,691 | — | — |
| 2009-09-14 | $1,376.37 | $2,477.19 | 7,544 | — | — |
| 2009-09-11 | $1,362.64 | $2,452.47 | 21,996 | — | — |
| 2009-09-10 | $1,406.59 | $2,531.58 | 58,120 | — | — |
| 2009-09-09 | $1,239.01 | $2,229.97 | 3,924 | — | — |
| 2009-09-08 | $1,241.76 | $2,234.91 | 5,084 | — | — |
| 2009-09-04 | $1,236.26 | $2,225.02 | 3,668 | — | — |
| 2009-09-03 | $1,219.78 | $2,195.36 | 5,876 | — | — |
| 2009-09-02 | $1,173.08 | $2,111.30 | 18,611 | — | — |
| 2009-09-01 | $1,203.30 | $2,165.69 | 10,096 | — | — |
| 2009-08-31 | $1,250.00 | $2,249.75 | 9,527 | — | — |
| 2009-08-28 | $1,271.98 | $2,289.30 | 5,602 | — | — |
| 2009-08-27 | $1,255.49 | $2,259.63 | 6,601 | — | — |
| 2009-08-26 | $1,247.25 | $2,244.80 | 6,657 | — | — |
| 2009-08-25 | $1,241.76 | $2,234.91 | 5,284 | — | — |
| 2009-08-24 | $1,258.24 | $2,264.58 | 7,307 | — | — |
| 2009-08-21 | $1,277.47 | $2,299.19 | 8,743 | — | — |
| 2009-08-20 | $1,263.74 | $2,274.47 | 5,800 | — | — |
| 2009-08-19 | $1,260.99 | $2,269.52 | 9,346 | — | — |
| 2009-08-18 | $1,269.23 | $2,284.36 | 13,171 | — | — |
| 2009-08-17 | $1,247.25 | $2,244.80 | 12,099 | — | — |
| 2009-08-14 | $1,304.95 | $2,348.64 | 14,727 | — | — |
| 2009-08-13 | $1,241.76 | $2,234.91 | 12,807 | — | — |
| 2009-08-12 | $1,274.73 | $2,294.25 | 11,153 | — | — |
| 2009-08-11 | $1,285.71 | $2,314.02 | 10,138 | — | — |
| 2009-08-10 | $1,326.92 | $2,388.19 | 14,051 | — | — |
| 2009-08-07 | $1,293.96 | $2,328.86 | 10,748 | — | — |
| 2009-08-06 | $1,260.99 | $2,269.52 | 16,009 | — | — |
| 2009-08-05 | $1,260.99 | $2,269.52 | 34,750 | — | — |
| 2009-08-04 | $1,178.57 | $2,121.19 | 19,933 | — | — |
| 2009-08-03 | $1,170.33 | $2,106.36 | 36,556 | — | — |
| 2009-07-31 | $1,063.19 | $1,913.52 | 32,451 | — | — |
| 2009-07-30 | $980.77 | $1,765.19 | 56,773 | — | — |
| 2009-07-29 | $1,030.22 | $1,854.19 | 59,508 | — | — |
| 2009-07-28 | $1,112.64 | $2,002.52 | 182,878 | — | — |
| 2009-07-27 | $1,700.55 | $3,060.64 | 14,358 | — | — |
| 2009-07-24 | $1,656.59 | $2,981.53 | 16,767 | — | — |
| 2009-07-23 | $1,648.35 | $2,966.70 | 8,511 | — | — |
| 2009-07-22 | $1,604.40 | $2,887.59 | 6,914 | — | — |
| 2009-07-21 | $1,601.65 | $2,882.64 | 9,357 | — | — |
| 2009-07-20 | $1,714.29 | $3,085.37 | 12,649 | — | — |
| 2009-07-17 | $1,771.98 | $3,189.20 | 7,607 | — | — |
| 2009-07-16 | $1,760.99 | $3,169.42 | 11,211 | — | — |
| 2009-07-15 | $1,689.56 | $3,040.87 | 11,374 | — | — |
| 2009-07-14 | $1,604.40 | $2,887.59 | 21,249 | — | — |
| 2009-07-13 | $1,395.60 | $2,511.80 | 4,541 | — | — |
| 2009-07-10 | $1,357.14 | $2,442.58 | 4,732 | — | — |
| 2009-07-09 | $1,359.89 | $2,447.53 | 6,358 | — | — |
| 2009-07-08 | $1,354.40 | $2,437.64 | 9,935 | — | — |
| 2009-07-07 | $1,362.64 | $2,452.47 | 6,779 | — | — |
| 2009-07-06 | $1,420.33 | $2,556.30 | 7,924 | — | — |
| 2009-07-02 | $1,434.07 | $2,581.03 | 6,012 | — | — |
| 2009-07-01 | $1,467.03 | $2,640.36 | 6,372 | — | — |
| 2009-06-30 | $1,461.54 | $2,630.47 | 7,379 | — | — |
| 2009-06-29 | $1,491.76 | $2,684.86 | 4,989 | — | — |
| 2009-06-26 | $1,483.52 | $2,670.03 | 10,162 | — | — |
| 2009-06-25 | $1,489.01 | $2,679.92 | 11,288 | — | — |
| 2009-06-24 | $1,379.12 | $2,482.14 | 8,894 | — | — |
| 2009-06-23 | $1,299.45 | $2,338.75 | 9,226 | — | — |
| 2009-06-22 | $1,351.65 | $2,432.69 | 8,920 | — | — |
| 2009-06-19 | $1,436.81 | $2,585.97 | 32,437 | — | — |
| 2009-06-18 | $1,439.56 | $2,590.92 | 10,591 | — | — |
| 2009-06-17 | $1,467.03 | $2,640.36 | 10,819 | — | — |
| 2009-06-16 | $1,406.59 | $2,531.58 | 8,420 | — | — |
| 2009-06-15 | $1,500.00 | $2,699.69 | 8,567 | — | — |
| 2009-06-12 | $1,648.35 | $2,966.70 | 4,645 | — | — |
| 2009-06-11 | $1,686.81 | $3,035.92 | 5,739 | — | — |
| 2009-06-10 | $1,689.56 | $3,040.87 | 7,447 | — | — |
| 2009-06-09 | $1,675.82 | $3,016.14 | 10,038 | — | — |
| 2009-06-08 | $1,664.84 | $2,996.36 | 6,072 | — | — |
| 2009-06-05 | $1,692.31 | $3,045.81 | 5,756 | — | — |
| 2009-06-04 | $1,673.08 | $3,011.20 | 5,668 | — | — |
| 2009-06-03 | $1,604.40 | $2,887.59 | 6,683 | — | — |
| 2009-06-02 | $1,692.31 | $3,045.81 | 12,633 | — | — |
| 2009-06-01 | $1,563.19 | $2,813.42 | 7,848 | — | — |
| 2009-05-29 | $1,469.78 | $2,645.31 | 7,088 | — | — |
| 2009-05-28 | $1,442.31 | $2,595.86 | 5,553 | — | — |
| 2009-05-27 | $1,425.82 | $2,566.19 | 8,314 | — | — |
| 2009-05-26 | $1,480.77 | $2,665.08 | 10,184 | — | — |
| 2009-05-22 | $1,381.87 | $2,487.08 | 7,196 | — | — |
| 2009-05-21 | $1,359.89 | $2,447.53 | 11,664 | — | — |
| 2009-05-20 | $1,395.60 | $2,511.80 | 12,523 | — | — |
| 2009-05-19 | $1,359.89 | $2,447.53 | 7,956 | — | — |
| 2009-05-18 | $1,321.43 | $2,378.30 | 8,158 | — | — |
| 2009-05-15 | $1,236.26 | $2,225.02 | 7,062 | — | — |
| 2009-05-14 | $1,313.19 | $2,363.47 | 9,343 | — | — |
| 2009-05-13 | $1,288.46 | $2,318.97 | 10,535 | — | — |
| 2009-05-12 | $1,431.32 | $2,576.08 | 9,125 | — | — |
| 2009-05-11 | $1,475.27 | $2,655.19 | 6,397 | — | — |
| 2009-05-08 | $1,532.97 | $2,759.03 | 11,157 | — | — |
| 2009-05-07 | $1,560.44 | $2,808.47 | 19,028 | — | — |
| 2009-05-06 | $1,953.30 | $3,515.54 | 10,346 | — | — |
| 2009-05-05 | $1,923.08 | $3,461.15 | 8,656 | — | — |
| 2009-05-04 | $1,859.89 | $3,347.42 | 14,528 | — | — |
| 2009-05-01 | $1,769.23 | $3,184.26 | 7,532 | — | — |
| 2009-04-30 | $1,700.55 | $3,060.64 | 7,562 | — | — |
| 2009-04-29 | $1,785.71 | $3,213.92 | 9,988 | — | — |
| 2009-04-28 | $1,717.03 | $3,090.31 | 7,059 | — | — |
| 2009-04-27 | $1,769.23 | $3,184.26 | 16,928 | — | — |
| 2009-04-24 | $1,695.05 | $3,050.75 | 10,651 | — | — |
| 2009-04-23 | $1,596.15 | $2,872.75 | 8,033 | — | — |
| 2009-04-22 | $1,560.44 | $2,808.47 | 6,100 | — | — |
| 2009-04-21 | $1,510.99 | $2,719.47 | 5,352 | — | — |
| 2009-04-20 | $1,469.78 | $2,645.31 | 6,025 | — | — |
| 2009-04-17 | $1,629.12 | $2,932.09 | 4,940 | — | — |
| 2009-04-16 | $1,593.41 | $2,867.81 | 7,051 | — | — |
| 2009-04-15 | $1,623.63 | $2,922.20 | 4,372 | — | — |
| 2009-04-14 | $1,681.32 | $3,026.03 | 9,431 | — | — |
| 2009-04-13 | $1,631.87 | $2,937.03 | 7,593 | — | — |
| 2009-04-09 | $1,620.88 | $2,917.25 | 7,534 | — | — |
| 2009-04-08 | $1,530.22 | $2,754.08 | 5,678 | — | — |
| 2009-04-07 | $1,456.04 | $2,620.58 | 6,233 | — | — |
| 2009-04-06 | $1,502.75 | $2,704.64 | 7,941 | — | — |
| 2009-04-03 | $1,491.76 | $2,684.86 | 9,029 | — | — |
| 2009-04-02 | $1,489.01 | $2,679.92 | 13,065 | — | — |
| 2009-04-01 | $1,387.36 | $2,496.97 | 7,094 | — | — |
| 2009-03-31 | $1,318.68 | $2,373.36 | 4,895 | — | — |
| 2009-03-30 | $1,299.45 | $2,338.75 | 4,763 | — | — |
| 2009-03-27 | $1,357.14 | $2,442.58 | 5,404 | — | — |
| 2009-03-26 | $1,373.63 | $2,472.25 | 7,423 | — | — |
| 2009-03-25 | $1,368.13 | $2,462.36 | 9,952 | — | — |
| 2009-03-24 | $1,379.12 | $2,482.14 | 8,614 | — | — |
| 2009-03-23 | $1,458.79 | $2,625.53 | 9,830 | — | — |
| 2009-03-20 | $1,458.79 | $2,625.53 | 23,015 | — | — |
| 2009-03-19 | $1,186.81 | $2,136.02 | 4,522 | — | — |
| 2009-03-18 | $1,109.89 | $1,997.58 | 4,704 | — | — |
| 2009-03-17 | $1,060.44 | $1,908.58 | 4,794 | — | — |
| 2009-03-16 | $1,013.74 | $1,824.52 | 4,629 | — | — |
| 2009-03-13 | $1,032.97 | $1,859.13 | 4,068 | — | — |
| 2009-03-12 | $1,041.21 | $1,873.96 | 6,426 | — | — |
| 2009-03-11 | $978.02 | $1,760.24 | 6,445 | — | — |
| 2009-03-10 | $912.09 | $1,641.57 | 7,091 | — | — |
| 2009-03-09 | $909.34 | $1,636.63 | 5,945 | — | — |
| 2009-03-06 | $925.82 | $1,666.30 | 6,628 | — | — |
| 2009-03-05 | $958.79 | $1,725.63 | 5,187 | — | — |
| 2009-03-04 | $1,021.98 | $1,839.35 | 9,735 | — | — |
| 2009-03-03 | $980.77 | $1,765.19 | 15,853 | — | — |
| 2009-03-02 | $1,038.46 | $1,869.02 | 11,609 | — | — |
| 2009-02-27 | $1,381.87 | $2,487.08 | 8,043 | — | — |
| 2009-02-26 | $1,398.35 | $2,516.75 | 8,110 | — | — |
| 2009-02-25 | $1,450.55 | $2,610.69 | 4,502 | — | — |
| 2009-02-24 | $1,494.51 | $2,689.81 | 5,208 | — | — |
| 2009-02-23 | $1,456.04 | $2,620.58 | 5,470 | — | — |
| 2009-02-20 | $1,500.00 | $2,699.69 | 5,769 | — | — |
| 2009-02-19 | $1,552.20 | $2,793.64 | 7,750 | — | — |
| 2009-02-18 | $1,563.19 | $2,813.42 | 4,975 | — | — |
| 2009-02-17 | $1,576.92 | $2,838.14 | 5,791 | — | — |
| 2009-02-13 | $1,620.88 | $2,917.25 | 4,752 | — | — |
| 2009-02-12 | $1,590.66 | $2,862.86 | 9,499 | — | — |
| 2009-02-11 | $1,535.71 | $2,763.97 | 7,776 | — | — |
| 2009-02-10 | $1,510.99 | $2,719.47 | 10,386 | — | — |
| 2009-02-09 | $1,513.74 | $2,724.42 | 5,895 | — | — |
| 2009-02-06 | $1,510.99 | $2,719.47 | 8,536 | — | — |
| 2009-02-05 | $1,434.07 | $2,581.03 | 8,641 | — | — |
| 2009-02-04 | $1,409.34 | $2,536.53 | 7,864 | — | — |
| 2009-02-03 | $1,431.32 | $2,576.08 | 4,794 | — | — |
| 2009-02-02 | $1,390.11 | $2,501.91 | 4,725 | — | — |
| 2009-01-30 | $1,398.35 | $2,516.75 | 4,145 | — | — |
| 2009-01-29 | $1,428.57 | $2,571.14 | 3,726 | — | — |
| 2009-01-28 | $1,461.54 | $2,630.47 | 4,987 | — | — |
| 2009-01-27 | $1,401.10 | $2,521.69 | 6,502 | — | — |
| 2009-01-26 | $1,434.07 | $2,581.03 | 8,083 | — | — |
| 2009-01-23 | $1,423.08 | $2,561.25 | 6,140 | — | — |
| 2009-01-22 | $1,420.33 | $2,556.30 | 8,711 | — | — |
| 2009-01-21 | $1,423.08 | $2,561.25 | 10,680 | — | — |
| 2009-01-20 | $1,414.84 | $2,546.42 | 6,999 | — | — |
| 2009-01-16 | $1,475.27 | $2,655.19 | 7,702 | — | — |
| 2009-01-15 | $1,505.49 | $2,709.58 | 7,046 | — | — |
| 2009-01-14 | $1,461.54 | $2,630.47 | 10,672 | — | — |
| 2009-01-13 | $1,483.52 | $2,670.03 | 9,188 | — | — |
| 2009-01-12 | $1,456.04 | $2,620.58 | 6,175 | — | — |
| 2009-01-09 | $1,483.52 | $2,670.03 | 6,027 | — | — |
| 2009-01-08 | $1,436.81 | $2,585.97 | 4,398 | — | — |
| 2009-01-07 | $1,379.12 | $2,482.14 | 5,933 | — | — |
| 2009-01-06 | $1,478.02 | $2,660.14 | 7,916 | — | — |
| 2009-01-05 | $1,412.09 | $2,541.47 | 6,599 | — | — |
| 2009-01-02 | $1,329.67 | $2,393.14 | 7,283 | — | — |