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
- 1973-02-22 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 | $1,349.00 | $1,475.38 | 1,000 | — | — |
| 2009-12-30 | $1,389.00 | $1,519.12 | 600 | — | — |
| 2009-12-29 | $1,342.00 | $1,467.72 | 200 | — | — |
| 2009-12-28 | $1,340.00 | $1,465.53 | 400 | — | — |
| 2009-12-24 | $1,362.00 | $1,489.59 | 200 | — | — |
| 2009-12-23 | $1,355.00 | $1,481.94 | 400 | — | — |
| 2009-12-22 | $1,367.89 | $1,496.04 | 1,200 | — | — |
| 2009-12-21 | $1,317.00 | $1,440.38 | 800 | — | — |
| 2009-12-18 | $1,323.00 | $1,446.94 | 2,500 | — | — |
| 2009-12-17 | $1,297.08 | $1,418.59 | 1,600 | — | — |
| 2009-12-16 | $1,222.50 | $1,336.21 | 1,900 | — | — |
| 2009-12-15 | $1,172.00 | $1,281.01 | 1,200 | — | — |
| 2009-12-14 | $1,210.00 | $1,322.54 | 3,000 | — | — |
| 2009-12-11 | $1,284.00 | $1,403.43 | 2,700 | — | — |
| 2009-12-10 | $1,330.00 | $1,453.70 | 1,100 | — | — |
| 2009-12-09 | $1,371.00 | $1,498.52 | 500 | — | — |
| 2009-12-08 | $1,400.00 | $1,530.22 | 500 | — | — |
| 2009-12-07 | $1,421.00 | $1,553.17 | 400 | — | — |
| 2009-12-04 | $1,425.00 | $1,557.54 | 900 | — | — |
| 2009-12-03 | $1,425.00 | $1,557.54 | 1,400 | — | — |
| 2009-12-02 | $1,460.00 | $1,595.80 | 700 | — | — |
| 2009-12-01 | $1,488.00 | $1,626.40 | 2,700 | — | — |
| 2009-11-30 | $1,454.00 | $1,589.24 | 1,400 | — | — |
| 2009-11-27 | $1,400.00 | $1,530.22 | 500 | — | — |
| 2009-11-25 | $1,451.00 | $1,585.96 | 800 | — | — |
| 2009-11-24 | $1,497.00 | $1,636.24 | 300 | — | — |
| 2009-11-23 | $1,493.00 | $1,631.86 | 700 | — | — |
| 2009-11-20 | $1,471.00 | $1,607.82 | 600 | — | — |
| 2009-11-19 | $1,480.00 | $1,617.66 | 1,200 | — | — |
| 2009-11-18 | $1,511.00 | $1,651.54 | 400 | — | — |
| 2009-11-17 | $1,536.00 | $1,678.86 | 600 | — | — |
| 2009-11-16 | $1,548.00 | $1,691.98 | 900 | — | — |
| 2009-11-13 | $1,511.00 | $1,651.54 | 1,300 | — | — |
| 2009-11-12 | $1,468.00 | $1,604.54 | 800 | — | — |
| 2009-11-11 | $1,506.00 | $1,646.07 | 1,600 | — | — |
| 2009-11-10 | $1,411.00 | $1,542.24 | 500 | — | — |
| 2009-11-09 | $1,409.05 | $1,540.11 | 700 | — | — |
| 2009-11-06 | $1,365.00 | $1,491.96 | 800 | — | — |
| 2009-11-05 | $1,414.00 | $1,545.52 | 800 | — | — |
| 2009-11-04 | $1,360.00 | $1,486.49 | 700 | — | — |
| 2009-11-03 | $1,370.95 | $1,498.46 | 700 | — | — |
| 2009-11-02 | $1,404.00 | $1,534.59 | 800 | — | — |
| 2009-10-30 | $1,351.00 | $1,476.66 | 1,200 | — | — |
| 2009-10-29 | $1,400.00 | $1,530.22 | 1,100 | — | — |
| 2009-10-28 | $1,367.15 | $1,494.31 | 600 | — | — |
| 2009-10-27 | $1,419.00 | $1,550.98 | 400 | — | — |
| 2009-10-26 | $1,445.00 | $1,579.40 | 600 | — | — |
| 2009-10-23 | $1,472.00 | $1,608.91 | 700 | — | — |
| 2009-10-22 | $1,490.00 | $1,628.59 | 700 | — | — |
| 2009-10-21 | $1,471.00 | $1,607.82 | 1,300 | — | — |
| 2009-10-20 | $1,507.00 | $1,647.17 | 500 | — | — |
| 2009-10-19 | $1,508.00 | $1,648.26 | 1,200 | — | — |
| 2009-10-16 | $1,516.00 | $1,657.00 | 1,000 | — | — |
| 2009-10-15 | $1,532.00 | $1,674.49 | 800 | — | — |
| 2009-10-14 | $1,549.00 | $1,693.07 | 700 | — | — |
| 2009-10-13 | $1,520.00 | $1,661.38 | 500 | — | — |
| 2009-10-12 | $1,526.00 | $1,667.93 | 900 | — | — |
| 2009-10-09 | $1,463.00 | $1,599.07 | 1,400 | — | — |
| 2009-10-08 | $1,477.00 | $1,614.38 | 1,000 | — | — |
| 2009-10-07 | $1,430.00 | $1,563.01 | 600 | — | — |
| 2009-10-06 | $1,400.00 | $1,530.22 | 1,900 | — | — |
| 2009-10-05 | $1,338.00 | $1,462.45 | 700 | — | — |
| 2009-10-02 | $1,352.75 | $1,478.57 | 1,000 | — | — |
| 2009-10-01 | $1,285.00 | $1,404.52 | 500 | — | — |
| 2009-09-30 | $1,300.02 | $1,420.94 | 2,500 | — | — |
| 2009-09-29 | $1,330.00 | $1,453.70 | 500 | — | — |
| 2009-09-28 | $1,374.00 | $1,501.80 | 700 | — | — |
| 2009-09-25 | $1,311.00 | $1,432.94 | 500 | — | — |
| 2009-09-24 | $1,316.00 | $1,438.40 | 700 | — | — |
| 2009-09-23 | $1,341.00 | $1,465.73 | 800 | — | — |
| 2009-09-22 | $1,382.82 | $1,511.44 | 1,800 | — | — |
| 2009-09-21 | $1,281.00 | $1,400.15 | 1,000 | — | — |
| 2009-09-18 | $1,315.00 | $1,437.31 | 1,900 | — | — |
| 2009-09-17 | $1,257.00 | $1,373.91 | 700 | — | — |
| 2009-09-16 | $1,220.00 | $1,333.47 | 300 | — | — |
| 2009-09-15 | $1,211.00 | $1,322.82 | 600 | — | — |
| 2009-09-14 | $1,200.00 | $1,310.80 | 600 | — | — |
| 2009-09-11 | $1,182.00 | $1,291.14 | 300 | — | — |
| 2009-09-10 | $1,190.00 | $1,299.88 | 400 | — | — |
| 2009-09-09 | $1,193.00 | $1,303.15 | 1,000 | — | — |
| 2009-09-08 | $1,129.00 | $1,233.25 | 1,300 | — | — |
| 2009-09-04 | $1,148.00 | $1,254.00 | 1,100 | — | — |
| 2009-09-03 | $1,089.50 | $1,190.10 | 500 | — | — |
| 2009-09-02 | $1,046.00 | $1,142.58 | 3,300 | — | — |
| 2009-09-01 | $1,062.68 | $1,160.80 | 2,000 | — | — |
| 2009-08-31 | $1,104.00 | $1,205.94 | 1,300 | — | — |
| 2009-08-28 | $1,170.90 | $1,279.01 | 700 | — | — |
| 2009-08-27 | $1,187.00 | $1,296.60 | 400 | — | — |
| 2009-08-26 | $1,199.90 | $1,310.69 | 400 | — | — |
| 2009-08-25 | $1,214.00 | $1,326.09 | 900 | — | — |
| 2009-08-24 | $1,240.00 | $1,354.49 | 1,900 | — | — |
| 2009-08-21 | $1,129.90 | $1,234.23 | 1,000 | — | — |
| 2009-08-20 | $1,151.99 | $1,258.36 | 600 | — | — |
| 2009-08-19 | $1,103.90 | $1,205.83 | 3,500 | — | — |
| 2009-08-18 | $1,134.50 | $1,239.25 | 1,400 | — | — |
| 2009-08-17 | $1,072.11 | $1,171.10 | 500 | — | — |
| 2009-08-14 | $1,101.00 | $1,202.66 | 800 | — | — |
| 2009-08-13 | $1,125.00 | $1,228.87 | 600 | — | — |
| 2009-08-12 | $1,094.00 | $1,195.01 | 400 | — | — |
| 2009-08-11 | $1,056.00 | $1,153.50 | 500 | — | — |
| 2009-08-10 | $1,071.38 | $1,170.30 | 1,000 | — | — |
| 2009-08-07 | $1,051.00 | $1,148.04 | 500 | — | — |
| 2009-08-06 | $1,040.00 | $1,136.03 | 600 | — | — |
| 2009-08-05 | $1,091.00 | $1,191.74 | 600 | — | — |
| 2009-08-04 | $1,103.00 | $1,204.84 | 800 | — | — |
| 2009-08-03 | $1,090.00 | $1,190.64 | 800 | — | — |
| 2009-07-31 | $1,095.00 | $1,196.11 | 800 | — | — |
| 2009-07-30 | $1,095.00 | $1,196.11 | 700 | — | — |
| 2009-07-29 | $1,075.00 | $1,174.26 | 300 | — | — |
| 2009-07-28 | $1,109.00 | $1,211.40 | 700 | — | — |
| 2009-07-27 | $1,099.25 | $1,200.75 | 400 | — | — |
| 2009-07-24 | $1,091.00 | $1,191.74 | 1,400 | — | — |
| 2009-07-23 | $1,110.01 | $1,212.50 | 900 | — | — |
| 2009-07-22 | $1,122.00 | $1,225.60 | 500 | — | — |
| 2009-07-21 | $1,086.00 | $1,186.27 | 2,300 | — | — |
| 2009-07-20 | $1,145.95 | $1,251.76 | 700 | — | — |
| 2009-07-17 | $1,144.00 | $1,249.63 | 400 | — | — |
| 2009-07-16 | $1,151.01 | $1,257.29 | 500 | — | — |
| 2009-07-15 | $1,179.00 | $1,287.86 | 1,300 | — | — |
| 2009-07-14 | $1,135.00 | $1,239.80 | 800 | — | — |
| 2009-07-13 | $1,113.00 | $1,215.77 | 1,100 | — | — |
| 2009-07-10 | $1,057.00 | $1,154.60 | 200 | — | — |
| 2009-07-09 | $1,045.00 | $1,141.49 | 800 | — | — |
| 2009-07-08 | $1,057.00 | $1,154.60 | 500 | — | — |
| 2009-07-07 | $1,067.00 | $1,165.52 | 600 | — | — |
| 2009-07-06 | $1,081.00 | $1,180.81 | 800 | — | — |
| 2009-07-02 | $1,092.00 | $1,192.83 | 500 | — | — |
| 2009-07-01 | $1,169.00 | $1,276.94 | 1,300 | — | — |
| 2009-06-30 | $1,122.00 | $1,225.60 | 700 | — | — |
| 2009-06-29 | $1,123.00 | $1,226.69 | 800 | — | — |
| 2009-06-26 | $1,090.00 | $1,190.64 | 2,100 | — | — |
| 2009-06-25 | $1,069.00 | $1,167.70 | 700 | — | — |
| 2009-06-24 | $1,049.00 | $1,145.86 | 400 | — | — |
| 2009-06-23 | $1,035.00 | $1,130.57 | 900 | — | — |
| 2009-06-22 | $1,050.00 | $1,146.95 | 1,600 | — | — |
| 2009-06-19 | $1,098.00 | $1,199.38 | 2,400 | — | — |
| 2009-06-18 | $1,079.00 | $1,178.63 | 1,000 | — | — |
| 2009-06-17 | $1,080.00 | $1,179.72 | 1,600 | — | — |
| 2009-06-16 | $1,155.00 | $1,260.83 | 800 | — | — |
| 2009-06-15 | $1,155.00 | $1,260.83 | 1,200 | — | — |
| 2009-06-12 | $1,224.00 | $1,336.15 | 1,300 | — | — |
| 2009-06-11 | $1,254.00 | $1,368.90 | 800 | — | — |
| 2009-06-10 | $1,228.00 | $1,340.51 | 1,000 | — | — |
| 2009-06-09 | $1,251.00 | $1,365.62 | 600 | — | — |
| 2009-06-08 | $1,252.00 | $1,366.71 | 400 | — | — |
| 2009-06-05 | $1,285.00 | $1,402.74 | 1,200 | — | — |
| 2009-06-04 | $1,245.01 | $1,359.08 | 1,200 | — | — |
| 2009-06-03 | $1,245.00 | $1,359.07 | 2,800 | — | — |
| 2009-06-02 | $1,225.00 | $1,337.24 | 6,400 | — | — |
| 2009-06-01 | $1,198.00 | $1,307.77 | 2,500 | — | — |
| 2009-05-29 | $1,074.00 | $1,172.40 | 2,100 | — | — |
| 2009-05-28 | $1,045.00 | $1,140.75 | 400 | — | — |
| 2009-05-27 | $1,025.00 | $1,118.91 | 700 | — | — |
| 2009-05-26 | $1,024.00 | $1,117.82 | 1,200 | — | — |
| 2009-05-22 | $1,009.00 | $1,101.45 | 800 | — | — |
| 2009-05-21 | $1,000.00 | $1,091.62 | 800 | — | — |
| 2009-05-20 | $1,015.00 | $1,108.00 | 700 | — | — |
| 2009-05-19 | $1,037.00 | $1,132.01 | 1,100 | — | — |
| 2009-05-18 | $1,049.00 | $1,145.11 | 1,000 | — | — |
| 2009-05-15 | $1,019.00 | $1,112.37 | 1,100 | — | — |
| 2009-05-14 | $1,009.00 | $1,101.45 | 500 | — | — |
| 2009-05-13 | $971.00 | $1,059.97 | 1,200 | — | — |
| 2009-05-12 | $998.00 | $1,089.44 | 900 | — | — |
| 2009-05-11 | $975.00 | $1,064.33 | 1,300 | — | — |
| 2009-05-08 | $987.00 | $1,077.43 | 1,100 | — | — |
| 2009-05-07 | $985.00 | $1,075.25 | 900 | — | — |
| 2009-05-06 | $1,000.00 | $1,091.62 | 1,400 | — | — |
| 2009-05-05 | $1,020.00 | $1,113.46 | 900 | — | — |
| 2009-05-04 | $1,015.00 | $1,108.00 | 1,000 | — | — |
| 2009-05-01 | $980.00 | $1,069.79 | 1,800 | — | — |
| 2009-04-30 | $935.00 | $1,020.67 | 4,500 | — | — |
| 2009-04-29 | $1,019.00 | $1,112.37 | 1,200 | — | — |
| 2009-04-28 | $1,017.00 | $1,110.18 | 2,700 | — | — |
| 2009-04-27 | $1,015.00 | $1,108.00 | 3,800 | — | — |
| 2009-04-24 | $1,085.00 | $1,184.41 | 1,700 | — | — |
| 2009-04-23 | $1,078.00 | $1,176.77 | 1,500 | — | — |
| 2009-04-22 | $1,046.00 | $1,141.84 | 1,600 | — | — |
| 2009-04-21 | $1,027.00 | $1,121.10 | 1,100 | — | — |
| 2009-04-20 | $962.05 | $1,050.20 | 1,000 | — | — |
| 2009-04-17 | $1,000.00 | $1,091.62 | 800 | — | — |
| 2009-04-16 | $999.00 | $1,090.53 | 700 | — | — |
| 2009-04-15 | $985.00 | $1,075.25 | 1,400 | — | — |
| 2009-04-14 | $989.90 | $1,080.60 | 1,000 | — | — |
| 2009-04-13 | $1,021.98 | $1,115.62 | 700 | — | — |
| 2009-04-09 | $1,015.00 | $1,108.00 | 1,300 | — | — |
| 2009-04-08 | $1,010.00 | $1,102.54 | 900 | — | — |
| 2009-04-07 | $1,024.00 | $1,117.82 | 500 | — | — |
| 2009-04-06 | $1,028.00 | $1,122.19 | 2,100 | — | — |
| 2009-04-03 | $1,011.95 | $1,104.67 | 700 | — | — |
| 2009-04-02 | $1,033.00 | $1,127.65 | 1,500 | — | — |
| 2009-04-01 | $1,000.00 | $1,091.62 | 1,300 | — | — |
| 2009-03-31 | $1,010.00 | $1,102.54 | 1,300 | — | — |
| 2009-03-30 | $965.50 | $1,053.96 | 1,600 | — | — |
| 2009-03-27 | $1,010.50 | $1,103.09 | 1,200 | — | — |
| 2009-03-26 | $1,025.00 | $1,118.91 | 1,500 | — | — |
| 2009-03-25 | $958.00 | $1,045.78 | 1,700 | — | — |
| 2009-03-24 | $956.00 | $1,043.59 | 900 | — | — |
| 2009-03-23 | $968.00 | $1,056.69 | 1,200 | — | — |
| 2009-03-20 | $927.00 | $1,011.94 | 2,100 | — | — |
| 2009-03-19 | $925.00 | $1,009.75 | 400 | — | — |
| 2009-03-18 | $930.90 | $1,016.19 | 1,500 | — | — |
| 2009-03-17 | $905.88 | $988.06 | 900 | — | — |
| 2009-03-16 | $906.00 | $988.19 | 1,300 | — | — |
| 2009-03-13 | $933.00 | $1,017.64 | 800 | — | — |
| 2009-03-12 | $939.00 | $1,024.19 | 1,200 | — | — |
| 2009-03-11 | $852.00 | $929.29 | 900 | — | — |
| 2009-03-10 | $874.00 | $953.29 | 1,500 | — | — |
| 2009-03-09 | $837.00 | $912.93 | 1,000 | — | — |
| 2009-03-06 | $805.00 | $878.03 | 3,100 | — | — |
| 2009-03-05 | $832.00 | $907.48 | 2,500 | — | — |
| 2009-03-04 | $869.25 | $948.11 | 1,400 | — | — |
| 2009-03-03 | $855.00 | $932.57 | 2,300 | — | — |
| 2009-03-02 | $861.00 | $939.11 | 2,100 | — | — |
| 2009-02-27 | $880.00 | $959.83 | 1,900 | — | — |
| 2009-02-26 | $890.00 | $970.74 | 800 | — | — |
| 2009-02-25 | $914.00 | $996.92 | 1,600 | — | — |
| 2009-02-24 | $931.75 | $1,016.28 | 2,600 | — | — |
| 2009-02-23 | $895.00 | $976.20 | 1,000 | — | — |
| 2009-02-20 | $970.00 | $1,058.00 | 1,000 | — | — |
| 2009-02-19 | $930.00 | $1,014.37 | 800 | — | — |
| 2009-02-18 | $925.00 | $1,008.92 | 1,200 | — | — |
| 2009-02-17 | $940.00 | $1,025.28 | 1,400 | — | — |
| 2009-02-13 | $1,009.00 | $1,100.54 | 500 | — | — |
| 2009-02-12 | $976.00 | $1,064.54 | 900 | — | — |
| 2009-02-11 | $1,000.00 | $1,090.72 | 900 | — | — |
| 2009-02-10 | $936.00 | $1,020.91 | 1,300 | — | — |
| 2009-02-09 | $971.00 | $1,059.09 | 700 | — | — |
| 2009-02-06 | $995.02 | $1,085.29 | 1,200 | — | — |
| 2009-02-05 | $1,005.00 | $1,096.17 | 700 | — | — |
| 2009-02-04 | $1,028.00 | $1,121.26 | 700 | — | — |
| 2009-02-03 | $1,035.00 | $1,128.90 | 200 | — | — |
| 2009-02-02 | $1,040.00 | $1,134.35 | 1,800 | — | — |
| 2009-01-30 | $1,005.00 | $1,096.17 | 1,000 | — | — |
| 2009-01-29 | $1,014.00 | $1,105.99 | 1,400 | — | — |
| 2009-01-28 | $1,088.00 | $1,186.70 | 1,400 | — | — |
| 2009-01-27 | $1,088.00 | $1,186.70 | 900 | — | — |
| 2009-01-26 | $1,065.00 | $1,161.62 | 300 | — | — |
| 2009-01-23 | $1,055.00 | $1,150.71 | 800 | — | — |
| 2009-01-22 | $1,065.00 | $1,161.62 | 800 | — | — |
| 2009-01-21 | $1,089.96 | $1,188.84 | 1,900 | — | — |
| 2009-01-20 | $1,125.00 | $1,227.06 | 600 | — | — |
| 2009-01-16 | $1,154.00 | $1,258.69 | 1,100 | — | — |
| 2009-01-15 | $1,140.00 | $1,243.42 | 800 | — | — |
| 2009-01-14 | $1,026.00 | $1,119.08 | 1,100 | — | — |
| 2009-01-13 | $1,102.00 | $1,201.97 | 1,000 | — | — |
| 2009-01-12 | $1,120.00 | $1,221.61 | 900 | — | — |
| 2009-01-09 | $1,159.00 | $1,264.15 | 1,300 | — | — |
| 2009-01-08 | $1,141.65 | $1,245.22 | 900 | — | — |
| 2009-01-07 | $1,169.00 | $1,275.05 | 1,400 | — | — |
| 2009-01-06 | $1,145.00 | $1,248.88 | 1,600 | — | — |
| 2009-01-05 | $1,180.00 | $1,287.05 | 1,400 | — | — |
| 2009-01-02 | $1,215.00 | $1,325.23 | 1,200 | — | — |