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
- 2007-04-25 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 | $1,802.00 | $1,802.00 | 963 | — | — |
| 2009-12-30 | $1,780.00 | $1,780.00 | 3,497 | — | — |
| 2009-12-29 | $1,666.00 | $1,666.00 | 1,632 | — | — |
| 2009-12-28 | $1,802.00 | $1,802.00 | 781 | — | — |
| 2009-12-24 | $1,776.00 | $1,776.00 | 106 | — | — |
| 2009-12-23 | $1,780.00 | $1,780.00 | 365 | — | — |
| 2009-12-22 | $1,760.00 | $1,760.00 | 295 | — | — |
| 2009-12-21 | $1,824.00 | $1,824.00 | 285 | — | — |
| 2009-12-18 | $1,876.00 | $1,876.00 | 517 | — | — |
| 2009-12-17 | $1,858.00 | $1,858.00 | 244 | — | — |
| 2009-12-16 | $1,868.00 | $1,868.00 | 447 | — | — |
| 2009-12-15 | $1,854.00 | $1,854.00 | 826 | — | — |
| 2009-12-14 | $1,912.00 | $1,912.00 | 478 | — | — |
| 2009-12-11 | $1,912.00 | $1,912.00 | 578 | — | — |
| 2009-12-10 | $1,890.00 | $1,890.00 | 1,357 | — | — |
| 2009-12-09 | $1,826.00 | $1,826.00 | 825 | — | — |
| 2009-12-08 | $1,862.00 | $1,862.00 | 1,888 | — | — |
| 2009-12-07 | $1,782.00 | $1,782.00 | 563 | — | — |
| 2009-12-04 | $1,718.00 | $1,718.00 | 731 | — | — |
| 2009-12-03 | $1,722.00 | $1,722.00 | 909 | — | — |
| 2009-12-02 | $1,744.00 | $1,744.00 | 814 | — | — |
| 2009-12-01 | $1,806.00 | $1,806.00 | 1,453 | — | — |
| 2009-11-30 | $1,656.00 | $1,656.00 | 1,062 | — | — |
| 2009-11-27 | $1,734.00 | $1,734.00 | 618 | — | — |
| 2009-11-25 | $1,754.00 | $1,754.00 | 1,097 | — | — |
| 2009-11-24 | $1,758.00 | $1,758.00 | 1,751 | — | — |
| 2009-11-23 | $1,890.00 | $1,890.00 | 1,249 | — | — |
| 2009-11-20 | $1,976.00 | $1,976.00 | 1,525 | — | — |
| 2009-11-19 | $2,068.00 | $2,068.00 | 7,129 | — | — |
| 2009-11-18 | $1,928.00 | $1,928.00 | 1,052 | — | — |
| 2009-11-17 | $1,900.00 | $1,900.00 | 831 | — | — |
| 2009-11-16 | $1,864.00 | $1,864.00 | 1,995 | — | — |
| 2009-11-13 | $1,868.00 | $1,868.00 | 1,407 | — | — |
| 2009-11-12 | $1,824.00 | $1,824.00 | 1,533 | — | — |
| 2009-11-11 | $1,778.00 | $1,778.00 | 2,374 | — | — |
| 2009-11-10 | $1,782.00 | $1,782.00 | 3,160 | — | — |
| 2009-11-09 | $1,866.00 | $1,866.00 | 13,905 | — | — |
| 2009-11-06 | $1,646.00 | $1,646.00 | 13,360 | — | — |
| 2009-11-05 | $1,314.00 | $1,314.00 | 386 | — | — |
| 2009-11-04 | $1,292.00 | $1,292.00 | 1,199 | — | — |
| 2009-11-03 | $1,244.00 | $1,244.00 | 433 | — | — |
| 2009-11-02 | $1,224.00 | $1,224.00 | 951 | — | — |
| 2009-10-30 | $1,212.00 | $1,212.00 | 662 | — | — |
| 2009-10-29 | $1,296.00 | $1,296.00 | 609 | — | — |
| 2009-10-28 | $1,208.00 | $1,208.00 | 1,037 | — | — |
| 2009-10-27 | $1,350.00 | $1,350.00 | 459 | — | — |
| 2009-10-26 | $1,366.00 | $1,366.00 | 970 | — | — |
| 2009-10-23 | $1,434.00 | $1,434.00 | 787 | — | — |
| 2009-10-22 | $1,454.00 | $1,454.00 | 2,262 | — | — |
| 2009-10-21 | $1,484.00 | $1,484.00 | 2,446 | — | — |
| 2009-10-20 | $1,578.00 | $1,578.00 | 3,888 | — | — |
| 2009-10-19 | $1,780.00 | $1,780.00 | 3,160 | — | — |
| 2009-10-16 | $1,720.00 | $1,720.00 | 7,183 | — | — |
| 2009-10-15 | $1,670.00 | $1,670.00 | 8,399 | — | — |
| 2009-10-14 | $1,346.00 | $1,346.00 | 5,716 | — | — |
| 2009-10-13 | $1,544.00 | $1,544.00 | 13,870 | — | — |
| 2009-10-12 | $1,064.00 | $1,064.00 | 134 | — | — |
| 2009-10-09 | $1,058.00 | $1,058.00 | 214 | — | — |
| 2009-10-08 | $1,062.00 | $1,062.00 | 366 | — | — |
| 2009-10-07 | $1,030.00 | $1,030.00 | 233 | — | — |
| 2009-10-06 | $1,004.00 | $1,004.00 | 321 | — | — |
| 2009-10-05 | $982.00 | $982.00 | 285 | — | — |
| 2009-10-02 | $970.00 | $970.00 | 600 | — | — |
| 2009-10-01 | $974.00 | $974.00 | 748 | — | — |
| 2009-09-30 | $966.00 | $966.00 | 502 | — | — |
| 2009-09-29 | $1,016.00 | $1,016.00 | 1,464 | — | — |
| 2009-09-28 | $992.00 | $992.00 | 711 | — | — |
| 2009-09-25 | $980.00 | $980.00 | 392 | — | — |
| 2009-09-24 | $978.00 | $978.00 | 642 | — | — |
| 2009-09-23 | $974.00 | $974.00 | 611 | — | — |
| 2009-09-22 | $950.00 | $950.00 | 376 | — | — |
| 2009-09-21 | $930.00 | $930.00 | 364 | — | — |
| 2009-09-18 | $912.00 | $912.00 | 552 | — | — |
| 2009-09-17 | $954.00 | $954.00 | 502 | — | — |
| 2009-09-16 | $958.00 | $958.00 | 2,440 | — | — |
| 2009-09-15 | $920.00 | $920.00 | 396 | — | — |
| 2009-09-14 | $936.00 | $936.00 | 380 | — | — |
| 2009-09-11 | $920.00 | $920.00 | 1,098 | — | — |
| 2009-09-10 | $902.00 | $902.00 | 1,406 | — | — |
| 2009-09-09 | $796.00 | $796.00 | 1,464 | — | — |
| 2009-09-08 | $762.00 | $762.00 | 1,315 | — | — |
| 2009-09-04 | $774.00 | $774.00 | 467 | — | — |
| 2009-09-03 | $768.00 | $768.00 | 928 | — | — |
| 2009-09-02 | $790.00 | $790.00 | 621 | — | — |
| 2009-09-01 | $828.00 | $828.00 | 494 | — | — |
| 2009-08-31 | $850.00 | $850.00 | 380 | — | — |
| 2009-08-28 | $890.00 | $890.00 | 390 | — | — |
| 2009-08-27 | $856.00 | $856.00 | 266 | — | — |
| 2009-08-26 | $870.00 | $870.00 | 341 | — | — |
| 2009-08-25 | $904.00 | $904.00 | 320 | — | — |
| 2009-08-24 | $922.00 | $922.00 | 329 | — | — |
| 2009-08-21 | $906.00 | $906.00 | 1,125 | — | — |
| 2009-08-20 | $854.00 | $854.00 | 251 | — | — |
| 2009-08-19 | $840.00 | $840.00 | 478 | — | — |
| 2009-08-18 | $826.00 | $826.00 | 429 | — | — |
| 2009-08-17 | $836.00 | $836.00 | 461 | — | — |
| 2009-08-14 | $852.00 | $852.00 | 296 | — | — |
| 2009-08-13 | $856.00 | $856.00 | 502 | — | — |
| 2009-08-12 | $844.00 | $844.00 | 831 | — | — |
| 2009-08-11 | $884.00 | $884.00 | 374 | — | — |
| 2009-08-10 | $920.00 | $920.00 | 299 | — | — |
| 2009-08-07 | $900.00 | $900.00 | 516 | — | — |
| 2009-08-06 | $924.00 | $924.00 | 190 | — | — |
| 2009-08-05 | $938.00 | $938.00 | 180 | — | — |
| 2009-08-04 | $940.00 | $940.00 | 203 | — | — |
| 2009-08-03 | $952.00 | $952.00 | 297 | — | — |
| 2009-07-31 | $948.00 | $948.00 | 233 | — | — |
| 2009-07-30 | $956.00 | $956.00 | 228 | — | — |
| 2009-07-29 | $990.00 | $990.00 | 169 | — | — |
| 2009-07-28 | $956.00 | $956.00 | 322 | — | — |
| 2009-07-27 | $970.00 | $970.00 | 420 | — | — |
| 2009-07-24 | $982.00 | $982.00 | 415 | — | — |
| 2009-07-23 | $1,000.00 | $1,000.00 | 337 | — | — |
| 2009-07-22 | $1,014.00 | $1,014.00 | 443 | — | — |
| 2009-07-21 | $1,050.00 | $1,050.00 | 139 | — | — |
| 2009-07-20 | $1,112.00 | $1,112.00 | 218 | — | — |
| 2009-07-17 | $1,060.00 | $1,060.00 | 199 | — | — |
| 2009-07-16 | $1,068.00 | $1,068.00 | 165 | — | — |
| 2009-07-15 | $1,100.00 | $1,100.00 | 267 | — | — |
| 2009-07-14 | $1,054.00 | $1,054.00 | 285 | — | — |
| 2009-07-13 | $1,056.00 | $1,056.00 | 114 | — | — |
| 2009-07-10 | $1,070.00 | $1,070.00 | 91 | — | — |
| 2009-07-09 | $1,058.00 | $1,058.00 | 112 | — | — |
| 2009-07-08 | $1,034.00 | $1,034.00 | 189 | — | — |
| 2009-07-07 | $1,092.00 | $1,092.00 | 219 | — | — |
| 2009-07-06 | $1,100.00 | $1,100.00 | 201 | — | — |
| 2009-07-02 | $1,180.00 | $1,180.00 | 364 | — | — |
| 2009-07-01 | $1,112.00 | $1,112.00 | 414 | — | — |
| 2009-06-30 | $1,168.00 | $1,168.00 | 483 | — | — |
| 2009-06-29 | $1,212.00 | $1,212.00 | 1,825 | — | — |
| 2009-06-26 | $1,200.00 | $1,200.00 | 805 | — | — |
| 2009-06-25 | $1,200.00 | $1,200.00 | 401 | — | — |
| 2009-06-24 | $1,186.00 | $1,186.00 | 166 | — | — |
| 2009-06-23 | $1,198.00 | $1,198.00 | 167 | — | — |
| 2009-06-22 | $1,200.00 | $1,200.00 | 216 | — | — |
| 2009-06-19 | $1,200.00 | $1,200.00 | 59 | — | — |
| 2009-06-18 | $1,200.00 | $1,200.00 | 232 | — | — |
| 2009-06-17 | $1,204.00 | $1,204.00 | 234 | — | — |
| 2009-06-16 | $1,308.00 | $1,308.00 | 71 | — | — |
| 2009-06-15 | $1,320.00 | $1,320.00 | 202 | — | — |
| 2009-06-12 | $1,380.00 | $1,380.00 | 97 | — | — |
| 2009-06-11 | $1,398.00 | $1,398.00 | 177 | — | — |
| 2009-06-10 | $1,390.00 | $1,390.00 | 172 | — | — |
| 2009-06-09 | $1,388.00 | $1,388.00 | 101 | — | — |
| 2009-06-08 | $1,384.00 | $1,384.00 | 107 | — | — |
| 2009-06-05 | $1,390.00 | $1,390.00 | 105 | — | — |
| 2009-06-04 | $1,400.00 | $1,400.00 | 424 | — | — |
| 2009-06-03 | $1,416.00 | $1,416.00 | 211 | — | — |
| 2009-06-02 | $1,408.00 | $1,408.00 | 208 | — | — |
| 2009-06-01 | $1,438.00 | $1,438.00 | 423 | — | — |
| 2009-05-29 | $1,456.00 | $1,456.00 | 536 | — | — |
| 2009-05-28 | $1,448.00 | $1,448.00 | 723 | — | — |
| 2009-05-27 | $1,440.00 | $1,440.00 | 1,587 | — | — |
| 2009-05-26 | $1,224.00 | $1,224.00 | 66 | — | — |
| 2009-05-22 | $1,216.00 | $1,216.00 | 240 | — | — |
| 2009-05-21 | $1,176.00 | $1,176.00 | 224 | — | — |
| 2009-05-20 | $1,262.00 | $1,262.00 | 61 | — | — |
| 2009-05-19 | $1,290.00 | $1,290.00 | 61 | — | — |
| 2009-05-18 | $1,310.00 | $1,310.00 | 42 | — | — |
| 2009-05-15 | $1,274.00 | $1,274.00 | 37 | — | — |
| 2009-05-14 | $1,250.00 | $1,250.00 | 78 | — | — |
| 2009-05-13 | $1,208.00 | $1,208.00 | 274 | — | — |
| 2009-05-12 | $1,280.00 | $1,280.00 | 210 | — | — |
| 2009-05-11 | $1,394.00 | $1,394.00 | 104 | — | — |
| 2009-05-08 | $1,442.00 | $1,442.00 | 125 | — | — |
| 2009-05-07 | $1,358.00 | $1,358.00 | 193 | — | — |
| 2009-05-06 | $1,450.00 | $1,450.00 | 123 | — | — |
| 2009-05-05 | $1,440.00 | $1,440.00 | 302 | — | — |
| 2009-05-04 | $1,340.00 | $1,340.00 | 324 | — | — |
| 2009-05-01 | $1,378.00 | $1,378.00 | 333 | — | — |
| 2009-04-30 | $1,312.00 | $1,312.00 | 803 | — | — |
| 2009-04-29 | $1,160.00 | $1,160.00 | 240 | — | — |
| 2009-04-28 | $1,168.00 | $1,168.00 | 116 | — | — |
| 2009-04-27 | $1,174.00 | $1,174.00 | 164 | — | — |
| 2009-04-24 | $1,142.00 | $1,142.00 | 99 | — | — |
| 2009-04-23 | $1,148.00 | $1,148.00 | 195 | — | — |
| 2009-04-22 | $1,174.00 | $1,174.00 | 603 | — | — |
| 2009-04-21 | $1,050.00 | $1,050.00 | 238 | — | — |
| 2009-04-20 | $1,050.00 | $1,050.00 | 237 | — | — |
| 2009-04-17 | $1,152.00 | $1,152.00 | 152 | — | — |
| 2009-04-16 | $1,198.00 | $1,198.00 | 137 | — | — |
| 2009-04-15 | $1,158.00 | $1,158.00 | 282 | — | — |
| 2009-04-14 | $1,184.00 | $1,184.00 | 204 | — | — |
| 2009-04-13 | $1,162.00 | $1,162.00 | 250 | — | — |
| 2009-04-09 | $1,282.00 | $1,282.00 | 123 | — | — |
| 2009-04-08 | $1,236.00 | $1,236.00 | 34 | — | — |
| 2009-04-07 | $1,236.00 | $1,236.00 | 64 | — | — |
| 2009-04-06 | $1,204.00 | $1,204.00 | 310 | — | — |
| 2009-04-03 | $1,340.00 | $1,340.00 | 88 | — | — |
| 2009-04-02 | $1,350.00 | $1,350.00 | 156 | — | — |
| 2009-04-01 | $1,228.00 | $1,228.00 | 166 | — | — |
| 2009-03-31 | $1,312.00 | $1,312.00 | 124 | — | — |
| 2009-03-30 | $1,352.00 | $1,352.00 | 1,214 | — | — |
| 2009-03-27 | $1,420.00 | $1,420.00 | 355 | — | — |
| 2009-03-26 | $1,380.00 | $1,380.00 | 644 | — | — |
| 2009-03-25 | $1,208.00 | $1,208.00 | 264 | — | — |
| 2009-03-24 | $1,170.00 | $1,170.00 | 181 | — | — |
| 2009-03-23 | $1,148.00 | $1,148.00 | 176 | — | — |
| 2009-03-20 | $1,106.00 | $1,106.00 | 150 | — | — |
| 2009-03-19 | $1,138.00 | $1,138.00 | 212 | — | — |
| 2009-03-18 | $1,100.00 | $1,100.00 | 183 | — | — |
| 2009-03-17 | $1,070.00 | $1,070.00 | 115 | — | — |
| 2009-03-16 | $968.00 | $968.00 | 188 | — | — |
| 2009-03-13 | $926.00 | $926.00 | 57 | — | — |
| 2009-03-12 | $914.00 | $914.00 | 80 | — | — |
| 2009-03-11 | $884.00 | $884.00 | 180 | — | — |
| 2009-03-10 | $866.00 | $866.00 | 410 | — | — |
| 2009-03-09 | $858.00 | $858.00 | 177 | — | — |
| 2009-03-06 | $902.00 | $902.00 | 111 | — | — |
| 2009-03-05 | $902.00 | $902.00 | 168 | — | — |
| 2009-03-04 | $918.00 | $918.00 | 126 | — | — |
| 2009-03-03 | $910.00 | $910.00 | 167 | — | — |
| 2009-03-02 | $916.00 | $916.00 | 331 | — | — |
| 2009-02-27 | $1,022.00 | $1,022.00 | 85 | — | — |
| 2009-02-26 | $1,090.00 | $1,090.00 | 65 | — | — |
| 2009-02-25 | $1,074.00 | $1,074.00 | 82 | — | — |
| 2009-02-24 | $1,036.00 | $1,036.00 | 177 | — | — |
| 2009-02-23 | $990.00 | $990.00 | 263 | — | — |
| 2009-02-20 | $996.00 | $996.00 | 426 | — | — |
| 2009-02-19 | $1,022.00 | $1,022.00 | 427 | — | — |
| 2009-02-18 | $1,136.00 | $1,136.00 | 92 | — | — |
| 2009-02-17 | $1,140.00 | $1,140.00 | 211 | — | — |
| 2009-02-13 | $1,182.00 | $1,182.00 | 77 | — | — |
| 2009-02-12 | $1,206.00 | $1,206.00 | 93 | — | — |
| 2009-02-11 | $1,204.00 | $1,204.00 | 132 | — | — |
| 2009-02-10 | $1,196.00 | $1,196.00 | 182 | — | — |
| 2009-02-09 | $1,284.00 | $1,284.00 | 80 | — | — |
| 2009-02-06 | $1,298.00 | $1,298.00 | 99 | — | — |
| 2009-02-05 | $1,264.00 | $1,264.00 | 205 | — | — |
| 2009-02-04 | $1,200.00 | $1,200.00 | 270 | — | — |
| 2009-02-03 | $1,260.00 | $1,260.00 | 155 | — | — |
| 2009-02-02 | $1,272.00 | $1,272.00 | 251 | — | — |
| 2009-01-30 | $1,294.00 | $1,294.00 | 158 | — | — |
| 2009-01-29 | $1,296.00 | $1,296.00 | 199 | — | — |
| 2009-01-28 | $1,328.00 | $1,328.00 | 110 | — | — |
| 2009-01-27 | $1,380.00 | $1,380.00 | 751 | — | — |
| 2009-01-26 | $1,390.00 | $1,390.00 | 935 | — | — |
| 2009-01-23 | $1,238.00 | $1,238.00 | 223 | — | — |
| 2009-01-22 | $1,158.00 | $1,158.00 | 283 | — | — |
| 2009-01-21 | $1,134.00 | $1,134.00 | 124 | — | — |
| 2009-01-20 | $1,178.00 | $1,178.00 | 86 | — | — |
| 2009-01-16 | $1,180.00 | $1,180.00 | 109 | — | — |
| 2009-01-15 | $1,180.00 | $1,180.00 | 503 | — | — |
| 2009-01-14 | $1,180.00 | $1,180.00 | 336 | — | — |
| 2009-01-13 | $1,252.00 | $1,252.00 | 314 | — | — |
| 2009-01-12 | $1,240.00 | $1,240.00 | 218 | — | — |
| 2009-01-09 | $1,238.00 | $1,238.00 | 369 | — | — |
| 2009-01-08 | $1,258.00 | $1,258.00 | 382 | — | — |
| 2009-01-07 | $1,318.00 | $1,318.00 | 582 | — | — |
| 2009-01-06 | $1,510.00 | $1,510.00 | 236 | — | — |
| 2009-01-05 | $1,570.00 | $1,570.00 | 764 | — | — |
| 2009-01-02 | $1,566.00 | $1,566.00 | 708 | — | — |