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
- 2003-12-18 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 | $840.00 | $840.00 | 28 | — | — |
| 2009-12-30 | $840.00 | $840.00 | 23 | — | — |
| 2009-12-29 | $840.00 | $840.00 | 16 | — | — |
| 2009-12-28 | $816.00 | $816.00 | 55 | — | — |
| 2009-12-24 | $816.00 | $816.00 | 11 | — | — |
| 2009-12-23 | $816.00 | $816.00 | 26 | — | — |
| 2009-12-22 | $840.00 | $840.00 | 39 | — | — |
| 2009-12-21 | $840.00 | $840.00 | 64 | — | — |
| 2009-12-18 | $912.00 | $912.00 | 23 | — | — |
| 2009-12-17 | $876.00 | $876.00 | 65 | — | — |
| 2009-12-16 | $936.00 | $936.00 | 97 | — | — |
| 2009-12-15 | $912.00 | $912.00 | 105 | — | — |
| 2009-12-14 | $1,116.00 | $1,116.00 | 269 | — | — |
| 2009-12-11 | $972.00 | $972.00 | 187 | — | — |
| 2009-12-10 | $852.00 | $852.00 | 16 | — | — |
| 2009-12-09 | $852.00 | $852.00 | 32 | — | — |
| 2009-12-08 | $840.00 | $840.00 | 37 | — | — |
| 2009-12-07 | $864.00 | $864.00 | 79 | — | — |
| 2009-12-04 | $816.00 | $816.00 | 20 | — | — |
| 2009-12-03 | $804.00 | $804.00 | 9 | — | — |
| 2009-12-02 | $804.00 | $804.00 | 48 | — | — |
| 2009-12-01 | $852.00 | $852.00 | 30 | — | — |
| 2009-11-30 | $900.00 | $900.00 | 12 | — | — |
| 2009-11-27 | $888.00 | $888.00 | 0 | — | — |
| 2009-11-25 | $876.00 | $876.00 | 15 | — | — |
| 2009-11-24 | $852.00 | $852.00 | 4 | — | — |
| 2009-11-23 | $852.00 | $852.00 | 20 | — | — |
| 2009-11-20 | $864.00 | $864.00 | 22 | — | — |
| 2009-11-19 | $840.00 | $840.00 | 21 | — | — |
| 2009-11-18 | $816.00 | $816.00 | 14 | — | — |
| 2009-11-17 | $876.00 | $876.00 | 20 | — | — |
| 2009-11-16 | $804.00 | $804.00 | 12 | — | — |
| 2009-11-13 | $816.00 | $816.00 | 42 | — | — |
| 2009-11-12 | $804.00 | $804.00 | 28 | — | — |
| 2009-11-11 | $804.00 | $804.00 | 19 | — | — |
| 2009-11-10 | $828.00 | $828.00 | 15 | — | — |
| 2009-11-09 | $888.00 | $888.00 | 40 | — | — |
| 2009-11-06 | $792.00 | $792.00 | 13 | — | — |
| 2009-11-05 | $792.00 | $792.00 | 27 | — | — |
| 2009-11-04 | $744.00 | $744.00 | 93 | — | — |
| 2009-11-03 | $828.00 | $828.00 | 21 | — | — |
| 2009-11-02 | $840.00 | $840.00 | 23 | — | — |
| 2009-10-30 | $816.00 | $816.00 | 31 | — | — |
| 2009-10-29 | $840.00 | $840.00 | 20 | — | — |
| 2009-10-28 | $852.00 | $852.00 | 28 | — | — |
| 2009-10-27 | $900.00 | $900.00 | 42 | — | — |
| 2009-10-26 | $912.00 | $912.00 | 51 | — | — |
| 2009-10-23 | $960.00 | $960.00 | 34 | — | — |
| 2009-10-22 | $996.00 | $996.00 | 15 | — | — |
| 2009-10-21 | $1,020.00 | $1,020.00 | 42 | — | — |
| 2009-10-20 | $960.00 | $960.00 | 16 | — | — |
| 2009-10-19 | $972.00 | $972.00 | 36 | — | — |
| 2009-10-16 | $972.00 | $972.00 | 21 | — | — |
| 2009-10-15 | $960.00 | $960.00 | 20 | — | — |
| 2009-10-14 | $984.00 | $984.00 | 20 | — | — |
| 2009-10-13 | $948.00 | $948.00 | 131 | — | — |
| 2009-10-12 | $1,008.00 | $1,008.00 | 60 | — | — |
| 2009-10-09 | $912.00 | $912.00 | 100 | — | — |
| 2009-10-08 | $924.00 | $924.00 | 53 | — | — |
| 2009-10-07 | $900.00 | $900.00 | 71 | — | — |
| 2009-10-06 | $852.00 | $852.00 | 109 | — | — |
| 2009-10-05 | $876.00 | $876.00 | 120 | — | — |
| 2009-10-02 | $876.00 | $876.00 | 297 | — | — |
| 2009-10-01 | $1,044.00 | $1,044.00 | 308 | — | — |
| 2009-09-30 | $1,164.00 | $1,164.00 | 703 | — | — |
| 2009-09-29 | $1,212.00 | $1,212.00 | 4,374 | — | — |
| 2009-09-28 | $732.00 | $732.00 | 46 | — | — |
| 2009-09-25 | $684.00 | $684.00 | 48 | — | — |
| 2009-09-24 | $744.00 | $744.00 | 77 | — | — |
| 2009-09-23 | $780.00 | $780.00 | 32 | — | — |
| 2009-09-22 | $816.00 | $816.00 | 9 | — | — |
| 2009-09-21 | $864.00 | $864.00 | 29 | — | — |
| 2009-09-18 | $792.00 | $792.00 | 29 | — | — |
| 2009-09-17 | $840.00 | $840.00 | 7 | — | — |
| 2009-09-16 | $852.00 | $852.00 | 5 | — | — |
| 2009-09-15 | $828.00 | $828.00 | 151 | — | — |
| 2009-09-14 | $816.00 | $816.00 | 21 | — | — |
| 2009-09-11 | $840.00 | $840.00 | 28 | — | — |
| 2009-09-10 | $804.00 | $804.00 | 16 | — | — |
| 2009-09-09 | $840.00 | $840.00 | 10 | — | — |
| 2009-09-08 | $888.00 | $888.00 | 18 | — | — |
| 2009-09-04 | $888.00 | $888.00 | 2 | — | — |
| 2009-09-03 | $852.00 | $852.00 | 7 | — | — |
| 2009-09-02 | $876.00 | $876.00 | 14 | — | — |
| 2009-09-01 | $852.00 | $852.00 | 8 | — | — |
| 2009-08-31 | $888.00 | $888.00 | 11 | — | — |
| 2009-08-28 | $852.00 | $852.00 | 11 | — | — |
| 2009-08-27 | $876.00 | $876.00 | 5 | — | — |
| 2009-08-26 | $888.00 | $888.00 | 34 | — | — |
| 2009-08-25 | $864.00 | $864.00 | 23 | — | — |
| 2009-08-24 | $924.00 | $924.00 | 12 | — | — |
| 2009-08-21 | $924.00 | $924.00 | 26 | — | — |
| 2009-08-20 | $936.00 | $936.00 | 8 | — | — |
| 2009-08-19 | $936.00 | $936.00 | 9 | — | — |
| 2009-08-18 | $900.00 | $900.00 | 31 | — | — |
| 2009-08-17 | $936.00 | $936.00 | 16 | — | — |
| 2009-08-14 | $996.00 | $996.00 | 12 | — | — |
| 2009-08-13 | $1,020.00 | $1,020.00 | 12 | — | — |
| 2009-08-12 | $972.00 | $972.00 | 30 | — | — |
| 2009-08-11 | $972.00 | $972.00 | 16 | — | — |
| 2009-08-10 | $1,008.00 | $1,008.00 | 49 | — | — |
| 2009-08-07 | $972.00 | $972.00 | 32 | — | — |
| 2009-08-06 | $936.00 | $936.00 | 102 | — | — |
| 2009-08-05 | $912.00 | $912.00 | 18 | — | — |
| 2009-08-04 | $864.00 | $864.00 | 35 | — | — |
| 2009-08-03 | $864.00 | $864.00 | 47 | — | — |
| 2009-07-31 | $912.00 | $912.00 | 54 | — | — |
| 2009-07-30 | $948.00 | $948.00 | 68 | — | — |
| 2009-07-29 | $840.00 | $840.00 | 26 | — | — |
| 2009-07-28 | $876.00 | $876.00 | 76 | — | — |
| 2009-07-27 | $876.00 | $876.00 | 153 | — | — |
| 2009-07-24 | $804.00 | $804.00 | 126 | — | — |
| 2009-07-23 | $780.00 | $780.00 | 31 | — | — |
| 2009-07-22 | $720.00 | $720.00 | 163 | — | — |
| 2009-07-21 | $732.00 | $732.00 | 111 | — | — |
| 2009-07-20 | $672.00 | $672.00 | 169 | — | — |
| 2009-07-17 | $780.00 | $780.00 | 70 | — | — |
| 2009-07-16 | $828.00 | $828.00 | 52 | — | — |
| 2009-07-15 | $900.00 | $900.00 | 115 | — | — |
| 2009-07-14 | $804.00 | $804.00 | 127 | — | — |
| 2009-07-13 | $912.00 | $912.00 | 97 | — | — |
| 2009-07-10 | $864.00 | $864.00 | 242 | — | — |
| 2009-07-09 | $1,008.00 | $1,008.00 | 440 | — | — |
| 2009-07-08 | $996.00 | $996.00 | 1,035 | — | — |
| 2009-07-07 | $840.00 | $840.00 | 263 | — | — |
| 2009-07-06 | $600.00 | $600.00 | 34 | — | — |
| 2009-07-02 | $612.00 | $612.00 | 12 | — | — |
| 2009-07-01 | $576.00 | $576.00 | 37 | — | — |
| 2009-06-30 | $624.00 | $624.00 | 71 | — | — |
| 2009-06-29 | $576.00 | $576.00 | 126 | — | — |
| 2009-06-26 | $696.00 | $696.00 | 1,651 | — | — |
| 2009-06-25 | $684.00 | $684.00 | 39 | — | — |
| 2009-06-24 | $720.00 | $720.00 | 28 | — | — |
| 2009-06-23 | $732.00 | $732.00 | 23 | — | — |
| 2009-06-22 | $756.00 | $756.00 | 22 | — | — |
| 2009-06-19 | $828.00 | $828.00 | 77 | — | — |
| 2009-06-18 | $888.00 | $888.00 | 30 | — | — |
| 2009-06-17 | $804.00 | $804.00 | 37 | — | — |
| 2009-06-16 | $924.00 | $924.00 | 26 | — | — |
| 2009-06-15 | $924.00 | $924.00 | 25 | — | — |
| 2009-06-12 | $948.00 | $948.00 | 12 | — | — |
| 2009-06-11 | $924.00 | $924.00 | 18 | — | — |
| 2009-06-10 | $924.00 | $924.00 | 20 | — | — |
| 2009-06-09 | $912.00 | $912.00 | 19 | — | — |
| 2009-06-08 | $924.00 | $924.00 | 103 | — | — |
| 2009-06-05 | $1,128.00 | $1,128.00 | 18 | — | — |
| 2009-06-04 | $1,152.00 | $1,152.00 | 31 | — | — |
| 2009-06-03 | $1,176.00 | $1,176.00 | 34 | — | — |
| 2009-06-02 | $1,056.00 | $1,056.00 | 100 | — | — |
| 2009-06-01 | $900.00 | $900.00 | 58 | — | — |
| 2009-05-29 | $996.00 | $996.00 | 45 | — | — |
| 2009-05-28 | $900.00 | $900.00 | 92 | — | — |
| 2009-05-27 | $876.00 | $876.00 | 69 | — | — |
| 2009-05-26 | $888.00 | $888.00 | 46 | — | — |
| 2009-05-22 | $756.00 | $756.00 | 41 | — | — |
| 2009-05-21 | $792.00 | $792.00 | 52 | — | — |
| 2009-05-20 | $840.00 | $840.00 | 122 | — | — |
| 2009-05-19 | $1,056.00 | $1,056.00 | 312 | — | — |
| 2009-05-18 | $1,260.00 | $1,260.00 | 336 | — | — |
| 2009-05-15 | $648.00 | $648.00 | 43 | — | — |
| 2009-05-14 | $612.00 | $612.00 | 10 | — | — |
| 2009-05-13 | $588.00 | $588.00 | 19 | — | — |
| 2009-05-12 | $564.00 | $564.00 | 16 | — | — |
| 2009-05-11 | $648.00 | $648.00 | 27 | — | — |
| 2009-05-08 | $672.00 | $672.00 | 44 | — | — |
| 2009-05-07 | $696.00 | $696.00 | 20 | — | — |
| 2009-05-06 | $588.00 | $588.00 | 23 | — | — |
| 2009-05-05 | $600.00 | $600.00 | 24 | — | — |
| 2009-05-04 | $696.00 | $696.00 | 27 | — | — |
| 2009-05-01 | $660.00 | $660.00 | 26 | — | — |
| 2009-04-30 | $660.00 | $660.00 | 27 | — | — |
| 2009-04-29 | $792.00 | $792.00 | 14 | — | — |
| 2009-04-28 | $636.00 | $636.00 | 14 | — | — |
| 2009-04-27 | $624.00 | $624.00 | 14 | — | — |
| 2009-04-24 | $612.00 | $612.00 | 12 | — | — |
| 2009-04-23 | $588.00 | $588.00 | 47 | — | — |
| 2009-04-22 | $600.00 | $600.00 | 21 | — | — |
| 2009-04-21 | $696.00 | $696.00 | 21 | — | — |
| 2009-04-20 | $528.00 | $528.00 | 22 | — | — |
| 2009-04-17 | $612.00 | $612.00 | 35 | — | — |
| 2009-04-16 | $624.00 | $624.00 | 15 | — | — |
| 2009-04-15 | $528.00 | $528.00 | 19 | — | — |
| 2009-04-14 | $528.00 | $528.00 | 54 | — | — |
| 2009-04-13 | $636.00 | $636.00 | 43 | — | — |
| 2009-04-09 | $648.00 | $648.00 | 46 | — | — |
| 2009-04-08 | $516.00 | $516.00 | 8 | — | — |
| 2009-04-07 | $492.00 | $492.00 | 27 | — | — |
| 2009-04-06 | $540.00 | $540.00 | 31 | — | — |
| 2009-04-03 | $612.00 | $612.00 | 37 | — | — |
| 2009-04-02 | $756.00 | $756.00 | 39 | — | — |
| 2009-04-01 | $504.00 | $504.00 | 55 | — | — |
| 2009-03-31 | $480.00 | $480.00 | 17 | — | — |
| 2009-03-30 | $420.00 | $420.00 | 19 | — | — |
| 2009-03-27 | $432.00 | $432.00 | 47 | — | — |
| 2009-03-26 | $516.00 | $516.00 | 42 | — | — |
| 2009-03-25 | $516.00 | $516.00 | 51 | — | — |
| 2009-03-24 | $444.00 | $444.00 | 10 | — | — |
| 2009-03-23 | $492.00 | $492.00 | 229 | — | — |
| 2009-03-20 | $456.00 | $456.00 | 78 | — | — |
| 2009-03-19 | $468.00 | $468.00 | 69 | — | — |
| 2009-03-18 | $552.00 | $552.00 | 93 | — | — |
| 2009-03-17 | $468.00 | $468.00 | 35 | — | — |
| 2009-03-16 | $360.00 | $360.00 | 30 | — | — |
| 2009-03-13 | $348.00 | $348.00 | 30 | — | — |
| 2009-03-12 | $360.00 | $360.00 | 26 | — | — |
| 2009-03-11 | $348.00 | $348.00 | 21 | — | — |
| 2009-03-10 | $360.00 | $360.00 | 110 | — | — |
| 2009-03-09 | $312.00 | $312.00 | 44 | — | — |
| 2009-03-06 | $420.00 | $420.00 | 17 | — | — |
| 2009-03-05 | $384.00 | $384.00 | 24 | — | — |
| 2009-03-04 | $480.00 | $480.00 | 60 | — | — |
| 2009-03-03 | $432.00 | $432.00 | 49 | — | — |
| 2009-03-02 | $480.00 | $480.00 | 66 | — | — |
| 2009-02-27 | $468.00 | $468.00 | 12 | — | — |
| 2009-02-26 | $492.00 | $492.00 | 16 | — | — |
| 2009-02-25 | $492.00 | $492.00 | 21 | — | — |
| 2009-02-24 | $636.00 | $636.00 | 67 | — | — |
| 2009-02-23 | $600.00 | $600.00 | 138 | — | — |
| 2009-02-20 | $564.00 | $564.00 | 52 | — | — |
| 2009-02-19 | $492.00 | $492.00 | 22 | — | — |
| 2009-02-18 | $504.00 | $504.00 | 12 | — | — |
| 2009-02-17 | $528.00 | $528.00 | 22 | — | — |
| 2009-02-13 | $612.00 | $612.00 | 72 | — | — |
| 2009-02-12 | $636.00 | $636.00 | 28 | — | — |
| 2009-02-11 | $672.00 | $672.00 | 37 | — | — |
| 2009-02-10 | $612.00 | $612.00 | 42 | — | — |
| 2009-02-09 | $648.00 | $648.00 | 52 | — | — |
| 2009-02-06 | $780.00 | $780.00 | 62 | — | — |
| 2009-02-05 | $684.00 | $684.00 | 17 | — | — |
| 2009-02-04 | $624.00 | $624.00 | 76 | — | — |
| 2009-02-03 | $708.00 | $708.00 | 28 | — | — |
| 2009-02-02 | $600.00 | $600.00 | 21 | — | — |
| 2009-01-30 | $564.00 | $564.00 | 35 | — | — |
| 2009-01-29 | $612.00 | $612.00 | 23 | — | — |
| 2009-01-28 | $756.00 | $756.00 | 19 | — | — |
| 2009-01-27 | $684.00 | $684.00 | 31 | — | — |
| 2009-01-26 | $696.00 | $696.00 | 27 | — | — |
| 2009-01-23 | $672.00 | $672.00 | 26 | — | — |
| 2009-01-22 | $612.00 | $612.00 | 27 | — | — |
| 2009-01-21 | $840.00 | $840.00 | 20 | — | — |
| 2009-01-20 | $732.00 | $732.00 | 17 | — | — |
| 2009-01-16 | $840.00 | $840.00 | 104 | — | — |
| 2009-01-15 | $744.00 | $744.00 | 15 | — | — |
| 2009-01-14 | $768.00 | $768.00 | 58 | — | — |
| 2009-01-13 | $732.00 | $732.00 | 67 | — | — |
| 2009-01-12 | $852.00 | $852.00 | 84 | — | — |
| 2009-01-09 | $780.00 | $780.00 | 26 | — | — |
| 2009-01-08 | $960.00 | $960.00 | 28 | — | — |
| 2009-01-07 | $1,032.00 | $1,032.00 | 86 | — | — |
| 2009-01-06 | $900.00 | $900.00 | 30 | — | — |
| 2009-01-05 | $852.00 | $852.00 | 77 | — | — |
| 2009-01-02 | $828.00 | $828.00 | 34 | — | — |