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
- 1973-02-21 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 | $1,094.50 | $1,094.50 | 32,772 | — | — |
| 2009-12-30 | $1,113.50 | $1,113.50 | 46,348 | — | — |
| 2009-12-29 | $1,118.00 | $1,118.00 | 70,890 | — | — |
| 2009-12-28 | $1,141.50 | $1,141.50 | 45,986 | — | — |
| 2009-12-24 | $1,148.00 | $1,148.00 | 13,340 | — | — |
| 2009-12-23 | $1,144.00 | $1,144.00 | 61,456 | — | — |
| 2009-12-22 | $1,113.00 | $1,113.00 | 75,916 | — | — |
| 2009-12-21 | $1,109.50 | $1,109.50 | 107,232 | — | — |
| 2009-12-18 | $1,097.50 | $1,097.50 | 117,406 | — | — |
| 2009-12-17 | $1,086.50 | $1,086.50 | 101,000 | — | — |
| 2009-12-16 | $1,076.50 | $1,076.50 | 90,194 | — | — |
| 2009-12-15 | $1,051.00 | $1,051.00 | 65,714 | — | — |
| 2009-12-14 | $1,047.00 | $1,047.00 | 118,778 | — | — |
| 2009-12-11 | $1,014.00 | $1,014.00 | 72,624 | — | — |
| 2009-12-10 | $1,017.00 | $1,017.00 | 155,954 | — | — |
| 2009-12-09 | $978.50 | $978.50 | 120,122 | — | — |
| 2009-12-08 | $974.00 | $974.00 | 127,494 | — | — |
| 2009-12-07 | $1,014.50 | $1,014.50 | 107,900 | — | — |
| 2009-12-04 | $1,011.50 | $1,011.50 | 93,092 | — | — |
| 2009-12-03 | $1,012.00 | $1,012.00 | 93,148 | — | — |
| 2009-12-02 | $1,029.50 | $1,029.50 | 100,262 | — | — |
| 2009-12-01 | $1,037.50 | $1,037.50 | 105,444 | — | — |
| 2009-11-30 | $1,032.50 | $1,032.50 | 108,090 | — | — |
| 2009-11-27 | $1,028.50 | $1,028.50 | 53,830 | — | — |
| 2009-11-25 | $1,064.00 | $1,064.00 | 104,514 | — | — |
| 2009-11-24 | $1,035.50 | $1,035.50 | 120,944 | — | — |
| 2009-11-23 | $1,017.50 | $1,017.50 | 173,790 | — | — |
| 2009-11-20 | $991.50 | $991.50 | 214,864 | — | — |
| 2009-11-19 | $1,052.00 | $1,052.00 | 143,012 | — | — |
| 2009-11-18 | $1,112.50 | $1,112.50 | 75,176 | — | — |
| 2009-11-17 | $1,118.00 | $1,118.00 | 145,304 | — | — |
| 2009-11-16 | $1,132.00 | $1,132.00 | 88,562 | — | — |
| 2009-11-13 | $1,087.50 | $1,087.50 | 131,992 | — | — |
| 2009-11-12 | $1,088.00 | $1,088.00 | 111,850 | — | — |
| 2009-11-11 | $1,140.50 | $1,140.50 | 76,020 | — | — |
| 2009-11-10 | $1,133.00 | $1,133.00 | 81,484 | — | — |
| 2009-11-09 | $1,144.00 | $1,144.00 | 92,352 | — | — |
| 2009-11-06 | $1,099.50 | $1,099.50 | 97,734 | — | — |
| 2009-11-05 | $1,111.50 | $1,111.50 | 114,692 | — | — |
| 2009-11-04 | $1,068.50 | $1,068.50 | 116,002 | — | — |
| 2009-11-03 | $1,076.00 | $1,076.00 | 114,420 | — | — |
| 2009-11-02 | $1,048.50 | $1,048.50 | 132,652 | — | — |
| 2009-10-30 | $1,041.50 | $1,041.50 | 161,452 | — | — |
| 2009-10-29 | $1,116.50 | $1,116.50 | 111,158 | — | — |
| 2009-10-28 | $1,054.00 | $1,054.00 | 131,644 | — | — |
| 2009-10-27 | $1,121.00 | $1,121.00 | 213,494 | — | — |
| 2009-10-26 | $1,096.00 | $1,096.00 | 111,460 | — | — |
| 2009-10-23 | $1,130.00 | $1,130.00 | 139,452 | — | — |
| 2009-10-22 | $1,173.00 | $1,173.00 | 114,788 | — | — |
| 2009-10-21 | $1,153.00 | $1,153.00 | 238,352 | — | — |
| 2009-10-20 | $1,120.50 | $1,120.50 | 121,310 | — | — |
| 2009-10-19 | $1,145.50 | $1,145.50 | 75,740 | — | — |
| 2009-10-16 | $1,124.50 | $1,124.50 | 110,328 | — | — |
| 2009-10-15 | $1,146.00 | $1,146.00 | 152,772 | — | — |
| 2009-10-14 | $1,101.50 | $1,101.50 | 97,384 | — | — |
| 2009-10-13 | $1,083.50 | $1,083.50 | 205,260 | — | — |
| 2009-10-12 | $1,093.00 | $1,093.00 | 100,478 | — | — |
| 2009-10-09 | $1,067.00 | $1,067.00 | 107,026 | — | — |
| 2009-10-08 | $1,095.50 | $1,095.50 | 130,698 | — | — |
| 2009-10-07 | $1,044.50 | $1,044.50 | 83,012 | — | — |
| 2009-10-06 | $1,028.00 | $1,028.00 | 124,530 | — | — |
| 2009-10-05 | $1,002.50 | $1,002.50 | 146,302 | — | — |
| 2009-10-02 | $964.50 | $964.50 | 115,536 | — | — |
| 2009-10-01 | $997.00 | $997.00 | 134,140 | — | — |
| 2009-09-30 | $1,045.00 | $1,045.00 | 203,602 | — | — |
| 2009-09-29 | $1,033.50 | $1,033.50 | 141,028 | — | — |
| 2009-09-28 | $1,003.00 | $1,003.00 | 56,826 | — | — |
| 2009-09-25 | $974.00 | $974.00 | 77,936 | — | — |
| 2009-09-24 | $992.00 | $992.00 | 74,016 | — | — |
| 2009-09-23 | $1,025.00 | $1,025.00 | 93,148 | — | — |
| 2009-09-22 | $1,050.00 | $1,050.00 | 94,928 | — | — |
| 2009-09-21 | $1,014.50 | $1,014.50 | 84,572 | — | — |
| 2009-09-18 | $1,020.50 | $1,020.50 | 95,550 | — | — |
| 2009-09-17 | $1,024.00 | $1,024.00 | 130,074 | — | — |
| 2009-09-16 | $1,070.50 | $1,070.50 | 194,592 | — | — |
| 2009-09-15 | $1,005.00 | $1,005.00 | 97,900 | — | — |
| 2009-09-14 | $975.00 | $975.00 | 73,744 | — | — |
| 2009-09-11 | $958.00 | $958.00 | 158,564 | — | — |
| 2009-09-10 | $948.50 | $948.50 | 114,430 | — | — |
| 2009-09-09 | $927.50 | $927.50 | 77,358 | — | — |
| 2009-09-08 | $926.50 | $926.50 | 93,308 | — | — |
| 2009-09-04 | $898.00 | $898.00 | 91,264 | — | — |
| 2009-09-03 | $863.50 | $863.50 | 101,994 | — | — |
| 2009-09-02 | $845.00 | $845.00 | 105,672 | — | — |
| 2009-09-01 | $858.50 | $858.50 | 110,950 | — | — |
| 2009-08-31 | $884.00 | $884.00 | 93,752 | — | — |
| 2009-08-28 | $911.00 | $911.00 | 84,690 | — | — |
| 2009-08-27 | $918.50 | $918.50 | 77,498 | — | — |
| 2009-08-26 | $927.00 | $927.00 | 87,816 | — | — |
| 2009-08-25 | $932.50 | $932.50 | 113,356 | — | — |
| 2009-08-24 | $959.00 | $959.00 | 151,106 | — | — |
| 2009-08-21 | $940.00 | $940.00 | 190,816 | — | — |
| 2009-08-20 | $880.50 | $880.50 | 79,052 | — | — |
| 2009-08-19 | $872.00 | $872.00 | 82,772 | — | — |
| 2009-08-18 | $860.50 | $860.50 | 78,330 | — | — |
| 2009-08-17 | $836.50 | $836.50 | 111,298 | — | — |
| 2009-08-14 | $885.00 | $885.00 | 110,524 | — | — |
| 2009-08-13 | $911.00 | $911.00 | 101,314 | — | — |
| 2009-08-12 | $905.00 | $905.00 | 74,278 | — | — |
| 2009-08-11 | $879.50 | $879.50 | 73,298 | — | — |
| 2009-08-10 | $908.50 | $908.50 | 113,484 | — | — |
| 2009-08-07 | $889.50 | $889.50 | 108,832 | — | — |
| 2009-08-06 | $876.50 | $876.50 | 102,116 | — | — |
| 2009-08-05 | $879.50 | $879.50 | 88,576 | — | — |
| 2009-08-04 | $884.50 | $884.50 | 124,952 | — | — |
| 2009-08-03 | $905.00 | $905.00 | 165,244 | — | — |
| 2009-07-31 | $851.00 | $851.00 | 111,280 | — | — |
| 2009-07-30 | $838.50 | $838.50 | 90,812 | — | — |
| 2009-07-29 | $808.50 | $808.50 | 125,992 | — | — |
| 2009-07-28 | $846.50 | $846.50 | 132,408 | — | — |
| 2009-07-27 | $878.00 | $878.00 | 130,752 | — | — |
| 2009-07-24 | $854.00 | $854.00 | 126,654 | — | — |
| 2009-07-23 | $845.50 | $845.50 | 165,566 | — | — |
| 2009-07-22 | $807.50 | $807.50 | 272,284 | — | — |
| 2009-07-21 | $858.00 | $858.00 | 167,498 | — | — |
| 2009-07-20 | $864.50 | $864.50 | 161,150 | — | — |
| 2009-07-17 | $837.50 | $837.50 | 100,964 | — | — |
| 2009-07-16 | $822.00 | $822.00 | 90,446 | — | — |
| 2009-07-15 | $796.00 | $796.00 | 133,024 | — | — |
| 2009-07-14 | $766.00 | $766.00 | 134,006 | — | — |
| 2009-07-13 | $757.50 | $757.50 | 169,942 | — | — |
| 2009-07-10 | $739.50 | $739.50 | 105,008 | — | — |
| 2009-07-09 | $744.00 | $744.00 | 153,606 | — | — |
| 2009-07-08 | $723.50 | $723.50 | 204,416 | — | — |
| 2009-07-07 | $704.50 | $704.50 | 119,368 | — | — |
| 2009-07-06 | $719.00 | $719.00 | 172,314 | — | — |
| 2009-07-02 | $740.00 | $740.00 | 110,702 | — | — |
| 2009-07-01 | $790.00 | $790.00 | 174,432 | — | — |
| 2009-06-30 | $779.00 | $779.00 | 215,186 | — | — |
| 2009-06-29 | $763.50 | $763.50 | 174,174 | — | — |
| 2009-06-26 | $760.50 | $760.50 | 111,034 | — | — |
| 2009-06-25 | $757.50 | $757.50 | 131,546 | — | — |
| 2009-06-24 | $735.50 | $735.50 | 140,804 | — | — |
| 2009-06-23 | $727.50 | $727.50 | 124,404 | — | — |
| 2009-06-22 | $718.50 | $718.50 | 176,104 | — | — |
| 2009-06-19 | $794.00 | $794.00 | 193,484 | — | — |
| 2009-06-18 | $804.00 | $804.00 | 104,592 | — | — |
| 2009-06-17 | $807.50 | $807.50 | 181,964 | — | — |
| 2009-06-16 | $835.50 | $835.50 | 166,288 | — | — |
| 2009-06-15 | $869.00 | $869.00 | 131,584 | — | — |
| 2009-06-12 | $914.50 | $914.50 | 107,994 | — | — |
| 2009-06-11 | $947.50 | $947.50 | 156,840 | — | — |
| 2009-06-10 | $932.00 | $932.00 | 132,586 | — | — |
| 2009-06-09 | $921.50 | $921.50 | 108,028 | — | — |
| 2009-06-08 | $906.50 | $906.50 | 127,882 | — | — |
| 2009-06-05 | $916.50 | $916.50 | 152,944 | — | — |
| 2009-06-04 | $947.50 | $947.50 | 129,348 | — | — |
| 2009-06-03 | $898.00 | $898.00 | 140,004 | — | — |
| 2009-06-02 | $975.00 | $975.00 | 156,576 | — | — |
| 2009-06-01 | $961.50 | $961.50 | 179,348 | — | — |
| 2009-05-29 | $894.00 | $894.00 | 148,340 | — | — |
| 2009-05-28 | $889.50 | $889.50 | 163,040 | — | — |
| 2009-05-27 | $854.00 | $854.00 | 128,650 | — | — |
| 2009-05-26 | $878.00 | $878.00 | 117,424 | — | — |
| 2009-05-22 | $840.00 | $840.00 | 89,084 | — | — |
| 2009-05-21 | $831.00 | $831.00 | 121,130 | — | — |
| 2009-05-20 | $875.50 | $875.50 | 154,586 | — | — |
| 2009-05-19 | $858.00 | $858.00 | 121,358 | — | — |
| 2009-05-18 | $866.00 | $866.00 | 160,390 | — | — |
| 2009-05-15 | $803.00 | $803.00 | 166,934 | — | — |
| 2009-05-14 | $852.50 | $852.50 | 216,562 | — | — |
| 2009-05-13 | $820.00 | $820.00 | 186,568 | — | — |
| 2009-05-12 | $876.50 | $876.50 | 159,296 | — | — |
| 2009-05-11 | $873.50 | $873.50 | 204,326 | — | — |
| 2009-05-08 | $928.50 | $928.50 | 221,272 | — | — |
| 2009-05-07 | $848.00 | $848.00 | 184,060 | — | — |
| 2009-05-06 | $893.00 | $893.00 | 168,130 | — | — |
| 2009-05-05 | $860.50 | $860.50 | 156,494 | — | — |
| 2009-05-04 | $847.00 | $847.00 | 187,046 | — | — |
| 2009-05-01 | $815.50 | $815.50 | 178,436 | — | — |
| 2009-04-30 | $760.50 | $760.50 | 252,618 | — | — |
| 2009-04-29 | $788.00 | $788.00 | 181,250 | — | — |
| 2009-04-28 | $754.50 | $754.50 | 219,230 | — | — |
| 2009-04-27 | $767.50 | $767.50 | 197,552 | — | — |
| 2009-04-24 | $808.00 | $808.00 | 245,248 | — | — |
| 2009-04-23 | $770.50 | $770.50 | 259,364 | — | — |
| 2009-04-22 | $767.50 | $767.50 | 341,848 | — | — |
| 2009-04-21 | $729.50 | $729.50 | 298,402 | — | — |
| 2009-04-20 | $670.50 | $670.50 | 272,610 | — | — |
| 2009-04-17 | $760.50 | $760.50 | 302,872 | — | — |
| 2009-04-16 | $728.50 | $728.50 | 310,390 | — | — |
| 2009-04-15 | $673.00 | $673.00 | 255,298 | — | — |
| 2009-04-14 | $633.50 | $633.50 | 279,970 | — | — |
| 2009-04-13 | $609.00 | $609.00 | 168,310 | — | — |
| 2009-04-09 | $622.00 | $622.00 | 155,998 | — | — |
| 2009-04-08 | $581.00 | $581.00 | 141,866 | — | — |
| 2009-04-07 | $562.50 | $562.50 | 132,600 | — | — |
| 2009-04-06 | $574.50 | $574.50 | 139,898 | — | — |
| 2009-04-03 | $602.00 | $602.00 | 213,974 | — | — |
| 2009-04-02 | $551.00 | $551.00 | 155,460 | — | — |
| 2009-04-01 | $512.50 | $512.50 | 167,316 | — | — |
| 2009-03-31 | $499.50 | $499.50 | 182,652 | — | — |
| 2009-03-30 | $496.50 | $496.50 | 130,818 | — | — |
| 2009-03-27 | $534.50 | $534.50 | 111,832 | — | — |
| 2009-03-26 | $552.50 | $552.50 | 204,388 | — | — |
| 2009-03-25 | $552.00 | $552.00 | 165,378 | — | — |
| 2009-03-24 | $550.50 | $550.50 | 153,298 | — | — |
| 2009-03-23 | $574.50 | $574.50 | 197,570 | — | — |
| 2009-03-20 | $516.50 | $516.50 | 185,894 | — | — |
| 2009-03-19 | $550.00 | $550.00 | 283,494 | — | — |
| 2009-03-18 | $498.50 | $498.50 | 158,278 | — | — |
| 2009-03-17 | $477.50 | $477.50 | 104,970 | — | — |
| 2009-03-16 | $461.50 | $461.50 | 128,038 | — | — |
| 2009-03-13 | $444.00 | $444.00 | 145,926 | — | — |
| 2009-03-12 | $473.00 | $473.00 | 121,414 | — | — |
| 2009-03-11 | $455.00 | $455.00 | 134,038 | — | — |
| 2009-03-10 | $459.00 | $459.00 | 148,674 | — | — |
| 2009-03-09 | $438.50 | $438.50 | 140,274 | — | — |
| 2009-03-06 | $429.00 | $429.00 | 121,176 | — | — |
| 2009-03-05 | $432.50 | $432.50 | 152,770 | — | — |
| 2009-03-04 | $456.50 | $456.50 | 145,016 | — | — |
| 2009-03-03 | $428.00 | $428.00 | 174,442 | — | — |
| 2009-03-02 | $425.00 | $425.00 | 158,056 | — | — |
| 2009-02-27 | $485.50 | $485.50 | 187,970 | — | — |
| 2009-02-26 | $500.00 | $500.00 | 139,604 | — | — |
| 2009-02-25 | $493.50 | $493.50 | 301,522 | — | — |
| 2009-02-24 | $475.50 | $475.50 | 180,832 | — | — |
| 2009-02-23 | $457.00 | $457.00 | 151,104 | — | — |
| 2009-02-20 | $476.00 | $476.00 | 143,148 | — | — |
| 2009-02-19 | $492.50 | $492.50 | 152,158 | — | — |
| 2009-02-18 | $484.50 | $484.50 | 169,072 | — | — |
| 2009-02-17 | $507.50 | $507.50 | 136,056 | — | — |
| 2009-02-13 | $557.00 | $557.00 | 100,222 | — | — |
| 2009-02-12 | $550.50 | $550.50 | 142,066 | — | — |
| 2009-02-11 | $541.50 | $541.50 | 162,228 | — | — |
| 2009-02-10 | $543.00 | $543.00 | 169,628 | — | — |
| 2009-02-09 | $596.00 | $596.00 | 130,554 | — | — |
| 2009-02-06 | $591.50 | $591.50 | 106,766 | — | — |
| 2009-02-05 | $568.00 | $568.00 | 135,250 | — | — |
| 2009-02-04 | $545.50 | $545.50 | 130,910 | — | — |
| 2009-02-03 | $540.00 | $540.00 | 107,540 | — | — |
| 2009-02-02 | $522.50 | $522.50 | 138,940 | — | — |
| 2009-01-30 | $547.50 | $547.50 | 125,590 | — | — |
| 2009-01-29 | $556.50 | $556.50 | 147,600 | — | — |
| 2009-01-28 | $598.50 | $598.50 | 150,692 | — | — |
| 2009-01-27 | $597.50 | $597.50 | 118,512 | — | — |
| 2009-01-26 | $599.50 | $599.50 | 125,794 | — | — |
| 2009-01-23 | $584.00 | $584.00 | 122,504 | — | — |
| 2009-01-22 | $542.00 | $542.00 | 122,040 | — | — |
| 2009-01-21 | $587.00 | $587.00 | 135,466 | — | — |
| 2009-01-20 | $525.50 | $525.50 | 123,368 | — | — |
| 2009-01-16 | $564.50 | $564.50 | 173,972 | — | — |
| 2009-01-15 | $562.50 | $562.50 | 164,570 | — | — |
| 2009-01-14 | $539.00 | $539.00 | 147,072 | — | — |
| 2009-01-13 | $592.00 | $592.00 | 133,334 | — | — |
| 2009-01-12 | $579.00 | $579.00 | 104,984 | — | — |
| 2009-01-09 | $605.50 | $605.50 | 139,822 | — | — |
| 2009-01-08 | $654.50 | $654.50 | 128,504 | — | — |
| 2009-01-07 | $639.50 | $639.50 | 108,682 | — | — |
| 2009-01-06 | $666.00 | $666.00 | 163,372 | — | — |
| 2009-01-05 | $645.50 | $645.50 | 239,286 | — | — |
| 2009-01-02 | $663.50 | $663.50 | 140,708 | — | — |