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
- 2004-12-15 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 | $2,166.00 | $2,327.47 | 84 | — | — |
| 2009-12-30 | $2,145.00 | $2,304.90 | 198 | — | — |
| 2009-12-29 | $2,121.00 | $2,279.11 | 163 | — | — |
| 2009-12-28 | $2,109.00 | $2,266.22 | 497 | — | — |
| 2009-12-24 | $2,181.00 | $2,343.59 | 290 | — | — |
| 2009-12-23 | $2,115.00 | $2,272.67 | 375 | — | — |
| 2009-12-22 | $2,010.00 | $2,159.84 | 244 | — | — |
| 2009-12-21 | $1,923.00 | $2,066.35 | 580 | — | — |
| 2009-12-18 | $1,989.00 | $2,137.27 | 154 | — | — |
| 2009-12-17 | $2,031.00 | $2,182.40 | 158 | — | — |
| 2009-12-16 | $2,094.00 | $2,250.10 | 225 | — | — |
| 2009-12-15 | $2,124.00 | $2,282.34 | 116 | — | — |
| 2009-12-14 | $2,142.00 | $2,301.68 | 143 | — | — |
| 2009-12-11 | $2,154.00 | $2,314.57 | 119 | — | — |
| 2009-12-10 | $2,160.00 | $2,321.02 | 53 | — | — |
| 2009-12-09 | $2,202.00 | $2,366.15 | 69 | — | — |
| 2009-12-08 | $2,226.00 | $2,391.94 | 95 | — | — |
| 2009-12-07 | $2,244.00 | $2,411.28 | 65 | — | — |
| 2009-12-04 | $2,250.00 | $2,417.73 | 201 | — | — |
| 2009-12-03 | $2,247.00 | $2,414.51 | 117 | — | — |
| 2009-12-02 | $2,301.00 | $2,472.53 | 50 | — | — |
| 2009-12-01 | $2,331.00 | $2,504.77 | 468 | — | — |
| 2009-11-30 | $2,265.00 | $2,433.85 | 166 | — | — |
| 2009-11-27 | $2,265.00 | $2,433.85 | 85 | — | — |
| 2009-11-25 | $2,286.00 | $2,456.41 | 273 | — | — |
| 2009-11-24 | $2,187.00 | $2,350.03 | 541 | — | — |
| 2009-11-23 | $2,265.00 | $2,433.85 | 548 | — | — |
| 2009-11-20 | $2,247.00 | $2,414.51 | 109 | — | — |
| 2009-11-19 | $2,262.00 | $2,430.62 | 166 | — | — |
| 2009-11-18 | $2,223.00 | $2,388.72 | 187 | — | — |
| 2009-11-17 | $2,217.00 | $2,382.27 | 105 | — | — |
| 2009-11-16 | $2,223.00 | $2,388.72 | 128 | — | — |
| 2009-11-13 | $2,232.00 | $2,398.39 | 363 | — | — |
| 2009-11-12 | $2,268.00 | $2,437.07 | 158 | — | — |
| 2009-11-11 | $2,274.00 | $2,443.52 | 281 | — | — |
| 2009-11-10 | $2,298.00 | $2,469.31 | 253 | — | — |
| 2009-11-09 | $2,364.00 | $2,540.23 | 105 | — | — |
| 2009-11-06 | $2,382.00 | $2,559.57 | 584 | — | — |
| 2009-11-05 | $2,412.00 | $2,591.81 | 807 | — | — |
| 2009-11-04 | $2,433.00 | $2,614.37 | 317 | — | — |
| 2009-11-03 | $2,382.00 | $2,559.57 | 759 | — | — |
| 2009-11-02 | $2,346.00 | $2,520.89 | 503 | — | — |
| 2009-10-30 | $2,250.00 | $2,417.73 | 436 | — | — |
| 2009-10-29 | $2,307.00 | $2,478.98 | 385 | — | — |
| 2009-10-28 | $2,298.00 | $2,469.31 | 774 | — | — |
| 2009-10-27 | $2,370.00 | $2,546.68 | 111 | — | — |
| 2009-10-26 | $2,415.00 | $2,595.03 | 424 | — | — |
| 2009-10-23 | $2,418.00 | $2,598.25 | 327 | — | — |
| 2009-10-22 | $2,316.00 | $2,488.65 | 224 | — | — |
| 2009-10-21 | $2,340.00 | $2,514.44 | 187 | — | — |
| 2009-10-20 | $2,361.00 | $2,537.00 | 890 | — | — |
| 2009-10-19 | $2,667.00 | $2,865.82 | 1,533 | — | — |
| 2009-10-16 | $2,379.00 | $2,556.35 | 796 | — | — |
| 2009-10-15 | $2,295.00 | $2,466.08 | 472 | — | — |
| 2009-10-14 | $2,220.00 | $2,385.49 | 274 | — | — |
| 2009-10-13 | $2,232.00 | $2,398.39 | 554 | — | — |
| 2009-10-12 | $2,271.00 | $2,440.30 | 161 | — | — |
| 2009-10-09 | $2,307.00 | $2,478.98 | 126 | — | — |
| 2009-10-08 | $2,337.00 | $2,511.22 | 103 | — | — |
| 2009-10-07 | $2,316.00 | $2,488.65 | 165 | — | — |
| 2009-10-06 | $2,325.00 | $2,498.32 | 207 | — | — |
| 2009-10-05 | $2,268.00 | $2,437.07 | 158 | — | — |
| 2009-10-02 | $2,277.00 | $2,446.74 | 412 | — | — |
| 2009-10-01 | $2,271.00 | $2,440.30 | 275 | — | — |
| 2009-09-30 | $2,325.00 | $2,498.32 | 123 | — | — |
| 2009-09-29 | $2,316.00 | $2,488.65 | 170 | — | — |
| 2009-09-28 | $2,343.00 | $2,517.66 | 141 | — | — |
| 2009-09-25 | $2,328.00 | $2,501.54 | 245 | — | — |
| 2009-09-24 | $2,460.00 | $2,643.38 | 133 | — | — |
| 2009-09-23 | $2,523.00 | $2,711.08 | 395 | — | — |
| 2009-09-22 | $2,532.00 | $2,720.75 | 117 | — | — |
| 2009-09-21 | $2,538.00 | $2,727.20 | 310 | — | — |
| 2009-09-18 | $2,589.00 | $2,782.00 | 552 | — | — |
| 2009-09-17 | $2,523.00 | $2,711.08 | 571 | — | — |
| 2009-09-16 | $2,448.00 | $2,630.49 | 311 | — | — |
| 2009-09-15 | $2,442.00 | $2,624.04 | 161 | — | — |
| 2009-09-14 | $2,451.00 | $2,633.71 | 350 | — | — |
| 2009-09-11 | $2,448.00 | $2,630.49 | 489 | — | — |
| 2009-09-10 | $2,400.00 | $2,578.91 | 338 | — | — |
| 2009-09-09 | $2,343.00 | $2,517.66 | 335 | — | — |
| 2009-09-08 | $2,346.00 | $2,520.89 | 315 | — | — |
| 2009-09-04 | $2,316.00 | $2,488.65 | 776 | — | — |
| 2009-09-03 | $2,184.00 | $2,346.81 | 486 | — | — |
| 2009-09-02 | $2,205.00 | $2,369.38 | 188 | — | — |
| 2009-09-01 | $2,208.00 | $2,372.60 | 520 | — | — |
| 2009-08-31 | $2,250.00 | $2,417.73 | 770 | — | — |
| 2009-08-28 | $2,463.00 | $2,646.61 | 703 | — | — |
| 2009-08-27 | $2,739.00 | $2,943.18 | 473 | — | — |
| 2009-08-26 | $2,565.00 | $2,756.21 | 280 | — | — |
| 2009-08-25 | $2,550.00 | $2,740.09 | 416 | — | — |
| 2009-08-24 | $2,532.00 | $2,720.75 | 366 | — | — |
| 2009-08-21 | $2,565.00 | $2,756.21 | 314 | — | — |
| 2009-08-20 | $2,565.00 | $2,756.21 | 440 | — | — |
| 2009-08-19 | $2,508.00 | $2,694.96 | 175 | — | — |
| 2009-08-18 | $2,526.00 | $2,714.30 | 467 | — | — |
| 2009-08-17 | $2,484.00 | $2,669.17 | 176 | — | — |
| 2009-08-14 | $2,550.00 | $2,740.09 | 616 | — | — |
| 2009-08-13 | $2,715.00 | $2,917.39 | 83 | — | — |
| 2009-08-12 | $2,757.00 | $2,962.53 | 117 | — | — |
| 2009-08-11 | $2,793.00 | $3,001.21 | 172 | — | — |
| 2009-08-10 | $2,814.00 | $3,023.77 | 138 | — | — |
| 2009-08-07 | $2,847.00 | $3,059.23 | 143 | — | — |
| 2009-08-06 | $2,955.00 | $3,175.29 | 645 | — | — |
| 2009-08-05 | $2,940.00 | $3,159.17 | 695 | — | — |
| 2009-08-04 | $2,829.00 | $3,039.89 | 567 | — | — |
| 2009-08-03 | $2,760.00 | $2,965.75 | 473 | — | — |
| 2009-07-31 | $2,610.00 | $2,804.57 | 159 | — | — |
| 2009-07-30 | $2,616.00 | $2,811.01 | 281 | — | — |
| 2009-07-29 | $2,520.00 | $2,707.86 | 85 | — | — |
| 2009-07-28 | $2,547.00 | $2,736.87 | 197 | — | — |
| 2009-07-27 | $2,505.00 | $2,691.74 | 888 | — | — |
| 2009-07-24 | $2,694.00 | $2,894.83 | 317 | — | — |
| 2009-07-23 | $2,709.00 | $2,910.95 | 127 | — | — |
| 2009-07-22 | $2,766.00 | $2,972.20 | 126 | — | — |
| 2009-07-21 | $2,718.00 | $2,920.62 | 316 | — | — |
| 2009-07-20 | $2,640.00 | $2,836.80 | 318 | — | — |
| 2009-07-17 | $2,535.00 | $2,723.98 | 273 | — | — |
| 2009-07-16 | $2,604.00 | $2,798.12 | 81 | — | — |
| 2009-07-15 | $2,655.00 | $2,852.92 | 234 | — | — |
| 2009-07-14 | $2,502.00 | $2,688.52 | 405 | — | — |
| 2009-07-13 | $2,595.00 | $2,788.45 | 124 | — | — |
| 2009-07-10 | $2,634.00 | $2,830.36 | 95 | — | — |
| 2009-07-09 | $2,724.00 | $2,927.07 | 381 | — | — |
| 2009-07-08 | $2,631.00 | $2,827.13 | 485 | — | — |
| 2009-07-07 | $2,796.00 | $3,004.43 | 192 | — | — |
| 2009-07-06 | $2,796.00 | $3,004.43 | 148 | — | — |
| 2009-07-02 | $2,841.00 | $3,052.79 | 255 | — | — |
| 2009-07-01 | $2,925.00 | $3,143.05 | 449 | — | — |
| 2009-06-30 | $3,045.00 | $3,271.99 | 380 | — | — |
| 2009-06-29 | $3,150.00 | $3,384.82 | 189 | — | — |
| 2009-06-26 | $3,201.00 | $3,439.62 | 321 | — | — |
| 2009-06-25 | $3,156.00 | $3,391.27 | 279 | — | — |
| 2009-06-24 | $3,132.00 | $3,365.48 | 338 | — | — |
| 2009-06-23 | $3,114.00 | $3,346.14 | 506 | — | — |
| 2009-06-22 | $3,162.00 | $3,397.72 | 770 | — | — |
| 2009-06-19 | $3,006.00 | $3,230.09 | 443 | — | — |
| 2009-06-18 | $2,946.00 | $3,165.61 | 522 | — | — |
| 2009-06-17 | $3,084.00 | $3,313.90 | 297 | — | — |
| 2009-06-16 | $3,069.00 | $3,297.78 | 194 | — | — |
| 2009-06-15 | $3,138.00 | $3,371.93 | 228 | — | — |
| 2009-06-12 | $3,324.00 | $3,571.79 | 324 | — | — |
| 2009-06-11 | $3,447.00 | $3,703.96 | 175 | — | — |
| 2009-06-10 | $3,480.00 | $3,739.42 | 350 | — | — |
| 2009-06-09 | $3,477.00 | $3,736.20 | 364 | — | — |
| 2009-06-08 | $3,336.00 | $3,584.69 | 427 | — | — |
| 2009-06-05 | $3,453.00 | $3,710.41 | 419 | — | — |
| 2009-06-04 | $3,483.00 | $3,742.65 | 844 | — | — |
| 2009-06-03 | $3,555.00 | $3,820.01 | 1,527 | — | — |
| 2009-06-02 | $3,183.00 | $3,420.28 | 1,544 | — | — |
| 2009-06-01 | $2,781.00 | $2,988.31 | 677 | — | — |
| 2009-05-29 | $2,742.00 | $2,946.41 | 542 | — | — |
| 2009-05-28 | $2,709.00 | $2,910.95 | 286 | — | — |
| 2009-05-27 | $2,685.00 | $2,885.16 | 645 | — | — |
| 2009-05-26 | $2,697.00 | $2,898.05 | 566 | — | — |
| 2009-05-22 | $2,691.00 | $2,891.61 | 140 | — | — |
| 2009-05-21 | $2,712.00 | $2,914.17 | 314 | — | — |
| 2009-05-20 | $2,778.00 | $2,985.09 | 366 | — | — |
| 2009-05-19 | $2,808.00 | $3,017.33 | 172 | — | — |
| 2009-05-18 | $2,832.00 | $3,043.12 | 287 | — | — |
| 2009-05-15 | $2,778.00 | $2,985.09 | 398 | — | — |
| 2009-05-14 | $2,745.00 | $2,949.63 | 327 | — | — |
| 2009-05-13 | $2,724.00 | $2,927.07 | 554 | — | — |
| 2009-05-12 | $2,805.00 | $3,014.10 | 359 | — | — |
| 2009-05-11 | $2,838.00 | $3,049.56 | 668 | — | — |
| 2009-05-08 | $2,772.00 | $2,978.64 | 609 | — | — |
| 2009-05-07 | $2,775.00 | $2,981.87 | 380 | — | — |
| 2009-05-06 | $2,838.00 | $3,049.56 | 542 | — | — |
| 2009-05-05 | $2,847.00 | $3,059.23 | 609 | — | — |
| 2009-05-04 | $2,898.00 | $3,114.04 | 604 | — | — |
| 2009-05-01 | $2,805.00 | $3,014.10 | 252 | — | — |
| 2009-04-30 | $2,796.00 | $3,004.43 | 410 | — | — |
| 2009-04-29 | $2,814.00 | $3,023.77 | 359 | — | — |
| 2009-04-28 | $2,778.00 | $2,985.09 | 329 | — | — |
| 2009-04-27 | $2,763.00 | $2,968.97 | 468 | — | — |
| 2009-04-24 | $2,796.00 | $3,004.43 | 395 | — | — |
| 2009-04-23 | $2,805.00 | $3,014.10 | 500 | — | — |
| 2009-04-22 | $2,868.00 | $3,081.80 | 699 | — | — |
| 2009-04-21 | $2,823.00 | $3,033.45 | 1,042 | — | — |
| 2009-04-20 | $2,877.00 | $3,091.47 | 1,290 | — | — |
| 2009-04-17 | $3,210.00 | $3,449.29 | 4,573 | — | — |
| 2009-04-16 | $2,685.00 | $2,885.16 | 4,517 | — | — |
| 2009-04-15 | $2,988.00 | $3,210.75 | 4,895 | — | — |
| 2009-04-14 | $3,966.00 | $4,261.65 | 366 | — | — |
| 2009-04-13 | $3,975.00 | $4,271.32 | 692 | — | — |
| 2009-04-09 | $4,179.00 | $4,490.53 | 420 | — | — |
| 2009-04-08 | $4,125.00 | $4,432.51 | 1,340 | — | — |
| 2009-04-07 | $4,488.00 | $4,822.57 | 741 | — | — |
| 2009-04-06 | $4,245.00 | $4,561.45 | 374 | — | — |
| 2009-04-03 | $4,173.00 | $4,484.08 | 301 | — | — |
| 2009-04-02 | $4,152.00 | $4,461.52 | 393 | — | — |
| 2009-04-01 | $3,885.00 | $4,174.61 | 344 | — | — |
| 2009-03-31 | $4,047.00 | $4,348.69 | 340 | — | — |
| 2009-03-30 | $3,711.00 | $3,987.64 | 479 | — | — |
| 2009-03-27 | $4,149.00 | $4,458.29 | 200 | — | — |
| 2009-03-26 | $4,140.00 | $4,448.62 | 332 | — | — |
| 2009-03-25 | $3,843.00 | $4,129.48 | 360 | — | — |
| 2009-03-24 | $3,834.00 | $4,119.81 | 507 | — | — |
| 2009-03-23 | $4,098.00 | $4,403.49 | 510 | — | — |
| 2009-03-20 | $3,981.00 | $4,277.77 | 335 | — | — |
| 2009-03-19 | $4,122.00 | $4,429.28 | 431 | — | — |
| 2009-03-18 | $3,870.00 | $4,158.50 | 359 | — | — |
| 2009-03-17 | $3,825.00 | $4,110.14 | 825 | — | — |
| 2009-03-16 | $3,879.00 | $4,168.17 | 1,334 | — | — |
| 2009-03-13 | $3,483.00 | $3,742.65 | 630 | — | — |
| 2009-03-12 | $3,369.00 | $3,620.15 | 736 | — | — |
| 2009-03-11 | $3,264.00 | $3,507.32 | 823 | — | — |
| 2009-03-10 | $3,057.00 | $3,284.89 | 734 | — | — |
| 2009-03-09 | $2,799.00 | $3,007.66 | 658 | — | — |
| 2009-03-06 | $2,847.00 | $3,059.23 | 663 | — | — |
| 2009-03-05 | $2,967.00 | $3,188.18 | 631 | — | — |
| 2009-03-04 | $3,033.00 | $3,259.10 | 644 | — | — |
| 2009-03-03 | $3,075.00 | $3,304.23 | 560 | — | — |
| 2009-03-02 | $3,237.00 | $3,478.31 | 298 | — | — |
| 2009-02-27 | $3,501.00 | $3,761.99 | 256 | — | — |
| 2009-02-26 | $3,531.00 | $3,794.22 | 154 | — | — |
| 2009-02-25 | $3,591.00 | $3,858.70 | 292 | — | — |
| 2009-02-24 | $3,408.00 | $3,662.06 | 964 | — | — |
| 2009-02-23 | $3,966.00 | $4,261.65 | 610 | — | — |
| 2009-02-20 | $3,660.00 | $3,932.84 | 308 | — | — |
| 2009-02-19 | $3,753.00 | $4,032.77 | 243 | — | — |
| 2009-02-18 | $3,828.00 | $4,113.36 | 471 | — | — |
| 2009-02-17 | $4,014.00 | $4,313.23 | 349 | — | — |
| 2009-02-13 | $4,347.00 | $4,671.05 | 120 | — | — |
| 2009-02-12 | $4,350.00 | $4,674.28 | 286 | — | — |
| 2009-02-11 | $4,407.00 | $4,735.53 | 253 | — | — |
| 2009-02-10 | $4,431.00 | $4,761.32 | 216 | — | — |
| 2009-02-09 | $4,476.00 | $4,809.67 | 215 | — | — |
| 2009-02-06 | $4,449.00 | $4,780.66 | 546 | — | — |
| 2009-02-05 | $4,494.00 | $4,829.01 | 152 | — | — |
| 2009-02-04 | $4,458.00 | $4,790.33 | 152 | — | — |
| 2009-02-03 | $4,488.00 | $4,822.57 | 190 | — | — |
| 2009-02-02 | $4,470.00 | $4,803.22 | 379 | — | — |
| 2009-01-30 | $4,536.00 | $4,874.14 | 287 | — | — |
| 2009-01-29 | $4,557.00 | $4,896.71 | 255 | — | — |
| 2009-01-28 | $4,800.00 | $4,800.00 | 275 | — | — |
| 2009-01-27 | $4,812.00 | $4,812.00 | 170 | — | — |
| 2009-01-26 | $4,743.00 | $4,743.00 | 148 | — | — |
| 2009-01-23 | $4,713.00 | $4,713.00 | 170 | — | — |
| 2009-01-22 | $4,734.00 | $4,734.00 | 188 | — | — |
| 2009-01-21 | $4,812.00 | $4,812.00 | 472 | — | — |
| 2009-01-20 | $4,239.00 | $4,239.00 | 351 | — | — |
| 2009-01-16 | $4,485.00 | $4,485.00 | 209 | — | — |
| 2009-01-15 | $4,443.00 | $4,443.00 | 255 | — | — |
| 2009-01-14 | $4,140.00 | $4,140.00 | 245 | — | — |
| 2009-01-13 | $4,233.00 | $4,233.00 | 214 | — | — |
| 2009-01-12 | $4,215.00 | $4,215.00 | 405 | — | — |
| 2009-01-09 | $4,494.00 | $4,494.00 | 277 | — | — |
| 2009-01-08 | $4,434.00 | $4,434.00 | 415 | — | — |
| 2009-01-07 | $4,341.00 | $4,341.00 | 147 | — | — |
| 2009-01-06 | $4,269.00 | $4,269.00 | 186 | — | — |
| 2009-01-05 | $4,230.00 | $4,230.00 | 307 | — | — |
| 2009-01-02 | $4,203.00 | $4,203.00 | 159 | — | — |