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
- 2009-07-30 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 | $601.20 | $601.20 | 146 | — | — |
| 2009-12-30 | $612.00 | $612.00 | 380 | — | — |
| 2009-12-29 | $566.10 | $566.10 | 89 | — | — |
| 2009-12-28 | $569.70 | $569.70 | 120 | — | — |
| 2009-12-24 | $573.30 | $573.30 | 122 | — | — |
| 2009-12-23 | $565.20 | $565.20 | 250 | — | — |
| 2009-12-22 | $567.00 | $567.00 | 263 | — | — |
| 2009-12-21 | $589.50 | $589.50 | 182 | — | — |
| 2009-12-18 | $594.00 | $594.00 | 264 | — | — |
| 2009-12-17 | $599.40 | $599.40 | 159 | — | — |
| 2009-12-16 | $629.10 | $629.10 | 138 | — | — |
| 2009-12-15 | $614.70 | $614.70 | 167 | — | — |
| 2009-12-14 | $620.10 | $620.10 | 581 | — | — |
| 2009-12-11 | $628.20 | $628.20 | 320 | — | — |
| 2009-12-10 | $652.50 | $652.50 | 139 | — | — |
| 2009-12-09 | $672.30 | $672.30 | 136 | — | — |
| 2009-12-08 | $660.60 | $660.60 | 334 | — | — |
| 2009-12-07 | $662.40 | $662.40 | 867 | — | — |
| 2009-12-04 | $621.00 | $621.00 | 284 | — | — |
| 2009-12-03 | $657.90 | $657.90 | 311 | — | — |
| 2009-12-02 | $670.50 | $670.50 | 67 | — | — |
| 2009-12-01 | $666.90 | $666.90 | 472 | — | — |
| 2009-11-30 | $661.50 | $661.50 | 523 | — | — |
| 2009-11-27 | $611.10 | $611.10 | 69 | — | — |
| 2009-11-25 | $612.00 | $612.00 | 210 | — | — |
| 2009-11-24 | $610.20 | $610.20 | 166 | — | — |
| 2009-11-23 | $626.40 | $626.40 | 157 | — | — |
| 2009-11-20 | $593.10 | $593.10 | 123 | — | — |
| 2009-11-19 | $596.70 | $596.70 | 207 | — | — |
| 2009-11-18 | $639.00 | $639.00 | 141 | — | — |
| 2009-11-17 | $630.00 | $630.00 | 233 | — | — |
| 2009-11-16 | $630.00 | $630.00 | 1,432 | — | — |
| 2009-11-13 | $675.00 | $675.00 | 762 | — | — |
| 2009-11-12 | $641.70 | $641.70 | 312 | — | — |
| 2009-11-11 | $657.00 | $657.00 | 486 | — | — |
| 2009-11-10 | $673.20 | $673.20 | 790 | — | — |
| 2009-11-09 | $643.50 | $643.50 | 2,687 | — | — |
| 2009-11-06 | $514.80 | $514.80 | 287 | — | — |
| 2009-11-05 | $531.00 | $531.00 | 434 | — | — |
| 2009-11-04 | $549.00 | $549.00 | 393 | — | — |
| 2009-11-03 | $522.90 | $522.90 | 377 | — | — |
| 2009-11-02 | $496.80 | $496.80 | 274 | — | — |
| 2009-10-30 | $528.30 | $528.30 | 779 | — | — |
| 2009-10-29 | $597.60 | $597.60 | 131 | — | — |
| 2009-10-28 | $585.90 | $585.90 | 1,221 | — | — |
| 2009-10-27 | $567.90 | $567.90 | 377 | — | — |
| 2009-10-26 | $581.40 | $581.40 | 633 | — | — |
| 2009-10-23 | $604.80 | $604.80 | 900 | — | — |
| 2009-10-22 | $628.20 | $628.20 | 454 | — | — |
| 2009-10-21 | $626.40 | $626.40 | 757 | — | — |
| 2009-10-20 | $643.50 | $643.50 | 990 | — | — |
| 2009-10-19 | $660.60 | $660.60 | 416 | — | — |
| 2009-10-16 | $661.50 | $661.50 | 689 | — | — |
| 2009-10-15 | $700.20 | $700.20 | 303 | — | — |
| 2009-10-14 | $704.70 | $704.70 | 618 | — | — |
| 2009-10-13 | $702.90 | $702.90 | 794 | — | — |
| 2009-10-12 | $700.20 | $700.20 | 1,284 | — | — |
| 2009-10-09 | $733.50 | $733.50 | 3,290 | — | — |
| 2009-10-08 | $664.20 | $664.20 | 2,579 | — | — |
| 2009-10-07 | $598.50 | $598.50 | 1,051 | — | — |
| 2009-10-06 | $594.90 | $594.90 | 1,791 | — | — |
| 2009-10-05 | $621.90 | $621.90 | 1,591 | — | — |
| 2009-10-02 | $647.10 | $647.10 | 1,473 | — | — |
| 2009-10-01 | $639.90 | $639.90 | 1,254 | — | — |
| 2009-09-30 | $665.10 | $665.10 | 3,594 | — | — |
| 2009-09-29 | $724.50 | $724.50 | 11,289 | — | — |
| 2009-09-28 | $891.00 | $891.00 | 1,236 | — | — |
| 2009-09-25 | $914.40 | $914.40 | 789 | — | — |
| 2009-09-24 | $923.40 | $923.40 | 1,131 | — | — |
| 2009-09-23 | $928.80 | $928.80 | 2,260 | — | — |
| 2009-09-22 | $909.00 | $909.00 | 1,460 | — | — |
| 2009-09-21 | $854.10 | $854.10 | 1,123 | — | — |
| 2009-09-18 | $866.70 | $866.70 | 3,001 | — | — |
| 2009-09-17 | $861.30 | $861.30 | 1,388 | — | — |
| 2009-09-16 | $868.50 | $868.50 | 3,873 | — | — |
| 2009-09-15 | $810.00 | $810.00 | 1,406 | — | — |
| 2009-09-14 | $823.50 | $823.50 | 3,209 | — | — |
| 2009-09-11 | $792.00 | $792.00 | 6,748 | — | — |
| 2009-09-10 | $695.70 | $695.70 | 381 | — | — |
| 2009-09-09 | $723.60 | $723.60 | 1,070 | — | — |
| 2009-09-08 | $707.40 | $707.40 | 2,591 | — | — |
| 2009-09-04 | $648.00 | $648.00 | 606 | — | — |
| 2009-09-03 | $630.00 | $630.00 | 1,342 | — | — |
| 2009-09-02 | $578.70 | $578.70 | 488 | — | — |
| 2009-09-01 | $558.90 | $558.90 | 526 | — | — |
| 2009-08-31 | $585.00 | $585.00 | 506 | — | — |
| 2009-08-28 | $596.70 | $596.70 | 1,153 | — | — |
| 2009-08-27 | $563.40 | $563.40 | 764 | — | — |
| 2009-08-26 | $594.00 | $594.00 | 291 | — | — |
| 2009-08-25 | $594.90 | $594.90 | 1,337 | — | — |
| 2009-08-24 | $623.70 | $623.70 | 1,464 | — | — |
| 2009-08-21 | $639.00 | $639.00 | 1,198 | — | — |
| 2009-08-20 | $623.70 | $623.70 | 680 | — | — |
| 2009-08-19 | $634.50 | $634.50 | 1,197 | — | — |
| 2009-08-18 | $605.70 | $605.70 | 712 | — | — |
| 2009-08-17 | $622.80 | $622.80 | 1,537 | — | — |
| 2009-08-14 | $693.90 | $693.90 | 1,018 | — | — |
| 2009-08-13 | $702.00 | $702.00 | 1,117 | — | — |
| 2009-08-12 | $697.50 | $697.50 | 1,909 | — | — |
| 2009-08-11 | $675.00 | $675.00 | 1,959 | — | — |
| 2009-08-10 | $722.70 | $722.70 | 1,343 | — | — |
| 2009-08-07 | $747.90 | $747.90 | 2,047 | — | — |
| 2009-08-06 | $729.90 | $729.90 | 3,657 | — | — |
| 2009-08-05 | $822.60 | $822.60 | 11,051 | — | — |
| 2009-08-04 | $666.90 | $666.90 | 10,836 | — | — |
| 2009-08-03 | $582.30 | $582.30 | 2,316 | — | — |
| 2009-07-31 | $535.50 | $535.50 | 4,167 | — | — |
| 2009-07-30 | $501.30 | $501.30 | 4,514 | — | — |