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
- 2008-05-21 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 | $2,317.00 | $2,317.00 | 3 | — | — |
| 2009-12-30 | $2,282.00 | $2,282.00 | 4 | — | — |
| 2009-12-29 | $2,394.00 | $2,394.00 | 2 | — | — |
| 2009-12-28 | $2,254.00 | $2,254.00 | 5 | — | — |
| 2009-12-24 | $2,443.00 | $2,443.00 | 0 | — | — |
| 2009-12-23 | $2,443.00 | $2,443.00 | 7 | — | — |
| 2009-12-22 | $2,443.00 | $2,443.00 | 3 | — | — |
| 2009-12-21 | $2,380.00 | $2,380.00 | 10 | — | — |
| 2009-12-18 | $2,268.00 | $2,268.00 | 2 | — | — |
| 2009-12-17 | $2,310.00 | $2,310.00 | 5 | — | — |
| 2009-12-16 | $2,352.00 | $2,352.00 | 5 | — | — |
| 2009-12-15 | $2,387.00 | $2,387.00 | 3 | — | — |
| 2009-12-14 | $2,352.00 | $2,352.00 | 1 | — | — |
| 2009-12-11 | $2,422.00 | $2,422.00 | 2 | — | — |
| 2009-12-10 | $2,401.00 | $2,401.00 | 0 | — | — |
| 2009-12-09 | $2,359.00 | $2,359.00 | 9 | — | — |
| 2009-12-08 | $2,268.00 | $2,268.00 | 4 | — | — |
| 2009-12-07 | $2,366.00 | $2,366.00 | 8 | — | — |
| 2009-12-04 | $2,450.00 | $2,450.00 | 17 | — | — |
| 2009-12-03 | $2,583.00 | $2,583.00 | 1 | — | — |
| 2009-12-02 | $2,555.00 | $2,555.00 | 4 | — | — |
| 2009-12-01 | $2,625.00 | $2,625.00 | 8 | — | — |
| 2009-11-30 | $2,513.00 | $2,513.00 | 2 | — | — |
| 2009-11-27 | $2,541.00 | $2,541.00 | 4 | — | — |
| 2009-11-25 | $2,513.00 | $2,513.00 | 4 | — | — |
| 2009-11-24 | $2,366.00 | $2,366.00 | 3 | — | — |
| 2009-11-23 | $2,450.00 | $2,450.00 | 5 | — | — |
| 2009-11-20 | $2,422.00 | $2,422.00 | 1 | — | — |
| 2009-11-19 | $2,590.00 | $2,590.00 | 0 | — | — |
| 2009-11-18 | $2,590.00 | $2,590.00 | 4 | — | — |
| 2009-11-17 | $2,618.00 | $2,618.00 | 5 | — | — |
| 2009-11-16 | $2,583.00 | $2,583.00 | 0 | — | — |
| 2009-11-13 | $2,450.00 | $2,450.00 | 21 | — | — |
| 2009-11-12 | $2,485.00 | $2,485.00 | 0 | — | — |
| 2009-11-11 | $2,506.00 | $2,506.00 | 7 | — | — |
| 2009-11-10 | $2,380.00 | $2,380.00 | 4 | — | — |
| 2009-11-09 | $2,352.00 | $2,352.00 | 10 | — | — |
| 2009-11-06 | $2,548.00 | $2,548.00 | 0 | — | — |
| 2009-11-05 | $2,485.00 | $2,485.00 | 0 | — | — |
| 2009-11-04 | $2,485.00 | $2,485.00 | 2 | — | — |
| 2009-11-03 | $2,730.00 | $2,730.00 | 0 | — | — |
| 2009-11-02 | $2,730.00 | $2,730.00 | 7 | — | — |
| 2009-10-30 | $2,527.00 | $2,527.00 | 2 | — | — |
| 2009-10-29 | $2,345.00 | $2,345.00 | 3 | — | — |
| 2009-10-28 | $2,296.00 | $2,296.00 | 1 | — | — |
| 2009-10-27 | $2,261.00 | $2,261.00 | 4 | — | — |
| 2009-10-26 | $2,597.00 | $2,597.00 | 0 | — | — |
| 2009-10-23 | $2,597.00 | $2,597.00 | 8 | — | — |
| 2009-10-22 | $2,345.00 | $2,345.00 | 15 | — | — |
| 2009-10-21 | $2,429.00 | $2,429.00 | 0 | — | — |
| 2009-10-20 | $2,429.00 | $2,429.00 | 1 | — | — |
| 2009-10-19 | $2,422.00 | $2,422.00 | 7 | — | — |
| 2009-10-16 | $2,275.00 | $2,275.00 | 7 | — | — |
| 2009-10-15 | $2,373.00 | $2,373.00 | 2 | — | — |
| 2009-10-14 | $2,387.00 | $2,387.00 | 6 | — | — |
| 2009-10-13 | $2,387.00 | $2,387.00 | 4 | — | — |
| 2009-10-12 | $2,422.00 | $2,422.00 | 8 | — | — |
| 2009-10-09 | $2,401.00 | $2,401.00 | 1 | — | — |
| 2009-10-08 | $2,387.00 | $2,387.00 | 8 | — | — |
| 2009-10-07 | $2,471.00 | $2,471.00 | 10 | — | — |
| 2009-10-06 | $2,415.00 | $2,415.00 | 6 | — | — |
| 2009-10-05 | $2,310.00 | $2,310.00 | 17 | — | — |
| 2009-10-02 | $2,275.00 | $2,275.00 | 13 | — | — |
| 2009-10-01 | $2,415.00 | $2,415.00 | 7 | — | — |
| 2009-09-30 | $2,597.00 | $2,597.00 | 6 | — | — |
| 2009-09-29 | $2,520.00 | $2,520.00 | 13 | — | — |
| 2009-09-28 | $2,758.00 | $2,758.00 | 17 | — | — |
| 2009-09-25 | $2,625.00 | $2,625.00 | 28 | — | — |
| 2009-09-24 | $2,534.00 | $2,534.00 | 6 | — | — |
| 2009-09-23 | $2,562.00 | $2,562.00 | 19 | — | — |
| 2009-09-22 | $2,695.00 | $2,695.00 | 89 | — | — |
| 2009-09-21 | $3,108.00 | $3,108.00 | 58 | — | — |
| 2009-09-18 | $3,206.00 | $3,206.00 | 227 | — | — |
| 2009-09-17 | $2,394.00 | $2,394.00 | 34 | — | — |
| 2009-09-16 | $2,338.00 | $2,338.00 | 10 | — | — |
| 2009-09-15 | $2,170.00 | $2,170.00 | 3 | — | — |
| 2009-09-14 | $2,107.00 | $2,107.00 | 11 | — | — |
| 2009-09-11 | $2,177.00 | $2,177.00 | 32 | — | — |
| 2009-09-10 | $2,156.00 | $2,156.00 | 9 | — | — |
| 2009-09-09 | $1,981.00 | $1,981.00 | 10 | — | — |
| 2009-09-08 | $2,100.00 | $2,100.00 | 0 | — | — |
| 2009-09-04 | $2,100.00 | $2,100.00 | 3 | — | — |
| 2009-09-03 | $2,079.00 | $2,079.00 | 6 | — | — |
| 2009-09-02 | $1,967.00 | $1,967.00 | 0 | — | — |
| 2009-09-01 | $1,981.00 | $1,981.00 | 0 | — | — |
| 2009-08-31 | $2,100.00 | $2,100.00 | 2 | — | — |
| 2009-08-28 | $2,170.00 | $2,170.00 | 5 | — | — |
| 2009-08-27 | $2,205.00 | $2,205.00 | 7 | — | — |
| 2009-08-26 | $2,149.00 | $2,149.00 | 2 | — | — |
| 2009-08-25 | $2,184.00 | $2,184.00 | 0 | — | — |
| 2009-08-24 | $2,177.00 | $2,177.00 | 1 | — | — |
| 2009-08-21 | $2,233.00 | $2,233.00 | 9 | — | — |
| 2009-08-20 | $2,170.00 | $2,170.00 | 1 | — | — |
| 2009-08-19 | $2,093.00 | $2,093.00 | 1 | — | — |
| 2009-08-18 | $2,128.00 | $2,128.00 | 3 | — | — |
| 2009-08-17 | $1,967.00 | $1,967.00 | 2 | — | — |
| 2009-08-14 | $2,100.00 | $2,100.00 | 4 | — | — |
| 2009-08-13 | $2,121.00 | $2,121.00 | 14 | — | — |
| 2009-08-12 | $2,135.00 | $2,135.00 | 2 | — | — |
| 2009-08-11 | $2,310.00 | $2,310.00 | 3 | — | — |
| 2009-08-10 | $2,177.00 | $2,177.00 | 8 | — | — |
| 2009-08-07 | $2,317.00 | $2,317.00 | 6 | — | — |
| 2009-08-06 | $2,212.00 | $2,212.00 | 4 | — | — |
| 2009-08-05 | $2,240.00 | $2,240.00 | 2 | — | — |
| 2009-08-04 | $2,380.00 | $2,380.00 | 12 | — | — |
| 2009-08-03 | $2,268.00 | $2,268.00 | 8 | — | — |
| 2009-07-31 | $2,135.00 | $2,135.00 | 8 | — | — |
| 2009-07-30 | $2,093.00 | $2,093.00 | 10 | — | — |
| 2009-07-29 | $2,065.00 | $2,065.00 | 3 | — | — |
| 2009-07-28 | $2,030.00 | $2,030.00 | 6 | — | — |
| 2009-07-27 | $1,995.00 | $1,995.00 | 6 | — | — |
| 2009-07-24 | $1,925.00 | $1,925.00 | 9 | — | — |
| 2009-07-23 | $1,995.00 | $1,995.00 | 7 | — | — |
| 2009-07-22 | $1,785.00 | $1,785.00 | 8 | — | — |
| 2009-07-21 | $1,862.00 | $1,862.00 | 4 | — | — |
| 2009-07-20 | $1,995.00 | $1,995.00 | 20 | — | — |
| 2009-07-17 | $1,820.00 | $1,820.00 | 0 | — | — |
| 2009-07-16 | $1,918.00 | $1,918.00 | 5 | — | — |
| 2009-07-15 | $1,953.00 | $1,953.00 | 8 | — | — |
| 2009-07-14 | $1,925.00 | $1,925.00 | 15 | — | — |
| 2009-07-13 | $1,757.00 | $1,757.00 | 3 | — | — |
| 2009-07-10 | $1,960.00 | $1,960.00 | 5 | — | — |
| 2009-07-09 | $1,785.00 | $1,785.00 | 3 | — | — |
| 2009-07-08 | $1,757.00 | $1,757.00 | 1 | — | — |
| 2009-07-07 | $1,932.00 | $1,932.00 | 2 | — | — |
| 2009-07-06 | $1,974.00 | $1,974.00 | 1 | — | — |
| 2009-07-02 | $1,967.00 | $1,967.00 | 1 | — | — |
| 2009-07-01 | $1,988.00 | $1,988.00 | 0 | — | — |
| 2009-06-30 | $2,198.00 | $2,198.00 | 8 | — | — |
| 2009-06-29 | $2,030.00 | $2,030.00 | 8 | — | — |
| 2009-06-26 | $1,995.00 | $1,995.00 | 0 | — | — |
| 2009-06-25 | $2,100.00 | $2,100.00 | 38 | — | — |
| 2009-06-24 | $2,100.00 | $2,100.00 | 16 | — | — |
| 2009-06-23 | $1,988.00 | $1,988.00 | 21 | — | — |
| 2009-06-22 | $1,932.00 | $1,932.00 | 4 | — | — |
| 2009-06-19 | $2,023.00 | $2,023.00 | 0 | — | — |
| 2009-06-18 | $2,198.00 | $2,198.00 | 2 | — | — |
| 2009-06-17 | $2,198.00 | $2,198.00 | 7 | — | — |
| 2009-06-16 | $2,198.00 | $2,198.00 | 11 | — | — |
| 2009-06-15 | $2,205.00 | $2,205.00 | 10 | — | — |
| 2009-06-12 | $2,324.00 | $2,324.00 | 24 | — | — |
| 2009-06-11 | $2,275.00 | $2,275.00 | 5 | — | — |
| 2009-06-10 | $2,352.00 | $2,352.00 | 4 | — | — |
| 2009-06-09 | $2,359.00 | $2,359.00 | 1 | — | — |
| 2009-06-08 | $2,170.00 | $2,170.00 | 11 | — | — |
| 2009-06-05 | $2,198.00 | $2,198.00 | 6 | — | — |
| 2009-06-04 | $2,296.00 | $2,296.00 | 1 | — | — |
| 2009-06-03 | $2,240.00 | $2,240.00 | 7 | — | — |
| 2009-06-02 | $2,345.00 | $2,345.00 | 3 | — | — |
| 2009-06-01 | $2,310.00 | $2,310.00 | 17 | — | — |
| 2009-05-29 | $2,380.00 | $2,380.00 | 50 | — | — |
| 2009-05-28 | $2,261.00 | $2,261.00 | 50 | — | — |
| 2009-05-27 | $2,170.00 | $2,170.00 | 7 | — | — |
| 2009-05-26 | $2,184.00 | $2,184.00 | 4 | — | — |
| 2009-05-22 | $2,170.00 | $2,170.00 | 10 | — | — |
| 2009-05-21 | $2,205.00 | $2,205.00 | 0 | — | — |
| 2009-05-20 | $2,205.00 | $2,205.00 | 7 | — | — |
| 2009-05-19 | $2,240.00 | $2,240.00 | 3 | — | — |
| 2009-05-18 | $2,114.00 | $2,114.00 | 3 | — | — |
| 2009-05-15 | $2,247.00 | $2,247.00 | 6 | — | — |
| 2009-05-14 | $2,373.00 | $2,373.00 | 0 | — | — |
| 2009-05-13 | $2,373.00 | $2,373.00 | 0 | — | — |
| 2009-05-12 | $2,373.00 | $2,373.00 | 3 | — | — |
| 2009-05-11 | $2,338.00 | $2,338.00 | 17 | — | — |
| 2009-05-08 | $2,345.00 | $2,345.00 | 3 | — | — |
| 2009-05-07 | $2,240.00 | $2,240.00 | 20 | — | — |
| 2009-05-06 | $2,520.00 | $2,520.00 | 27 | — | — |
| 2009-05-05 | $2,422.00 | $2,422.00 | 51 | — | — |
| 2009-05-04 | $2,380.00 | $2,380.00 | 48 | — | — |
| 2009-05-01 | $2,380.00 | $2,380.00 | 144 | — | — |
| 2009-04-30 | $1,995.00 | $1,995.00 | 44 | — | — |
| 2009-04-29 | $1,890.00 | $1,890.00 | 13 | — | — |
| 2009-04-28 | $1,764.00 | $1,764.00 | 8 | — | — |
| 2009-04-27 | $1,708.00 | $1,708.00 | 18 | — | — |
| 2009-04-24 | $1,645.00 | $1,645.00 | 11 | — | — |
| 2009-04-23 | $1,708.00 | $1,708.00 | 2 | — | — |
| 2009-04-22 | $1,722.00 | $1,722.00 | 4 | — | — |
| 2009-04-21 | $1,813.00 | $1,813.00 | 53 | — | — |
| 2009-04-20 | $1,890.00 | $1,890.00 | 0 | — | — |
| 2009-04-17 | $1,890.00 | $1,890.00 | 19 | — | — |
| 2009-04-16 | $1,764.00 | $1,764.00 | 4 | — | — |
| 2009-04-15 | $1,743.00 | $1,743.00 | 3 | — | — |
| 2009-04-14 | $1,729.00 | $1,729.00 | 2 | — | — |
| 2009-04-13 | $1,904.00 | $1,904.00 | 1 | — | — |
| 2009-04-09 | $1,890.00 | $1,890.00 | 6 | — | — |
| 2009-04-08 | $1,862.00 | $1,862.00 | 3 | — | — |
| 2009-04-07 | $1,827.00 | $1,827.00 | 4 | — | — |
| 2009-04-06 | $1,638.00 | $1,638.00 | 0 | — | — |
| 2009-04-03 | $1,638.00 | $1,638.00 | 4 | — | — |
| 2009-04-02 | $1,750.00 | $1,750.00 | 3 | — | — |
| 2009-04-01 | $1,876.00 | $1,876.00 | 1 | — | — |
| 2009-03-31 | $1,890.00 | $1,890.00 | 12 | — | — |
| 2009-03-30 | $1,869.00 | $1,869.00 | 13 | — | — |
| 2009-03-27 | $1,827.00 | $1,827.00 | 7 | — | — |
| 2009-03-26 | $1,666.00 | $1,666.00 | 10 | — | — |
| 2009-03-25 | $1,659.00 | $1,659.00 | 3 | — | — |
| 2009-03-24 | $1,610.00 | $1,610.00 | 22 | — | — |
| 2009-03-23 | $1,575.00 | $1,575.00 | 8 | — | — |
| 2009-03-20 | $1,526.00 | $1,526.00 | 2 | — | — |
| 2009-03-19 | $1,526.00 | $1,526.00 | 29 | — | — |
| 2009-03-18 | $1,512.00 | $1,512.00 | 2 | — | — |
| 2009-03-17 | $1,519.00 | $1,519.00 | 7 | — | — |
| 2009-03-16 | $1,379.00 | $1,379.00 | 2 | — | — |
| 2009-03-13 | $1,561.00 | $1,561.00 | 52 | — | — |
| 2009-03-12 | $1,610.00 | $1,610.00 | 12 | — | — |
| 2009-03-11 | $1,519.00 | $1,519.00 | 7 | — | — |
| 2009-03-10 | $1,526.00 | $1,526.00 | 8 | — | — |
| 2009-03-09 | $1,323.00 | $1,323.00 | 1 | — | — |
| 2009-03-06 | $1,470.00 | $1,470.00 | 17 | — | — |
| 2009-03-05 | $1,568.00 | $1,568.00 | 7 | — | — |
| 2009-03-04 | $1,659.00 | $1,659.00 | 19 | — | — |
| 2009-03-03 | $1,582.00 | $1,582.00 | 38 | — | — |
| 2009-03-02 | $1,421.00 | $1,421.00 | 7 | — | — |
| 2009-02-27 | $1,435.00 | $1,435.00 | 15 | — | — |
| 2009-02-26 | $1,477.00 | $1,477.00 | 1 | — | — |
| 2009-02-25 | $1,645.00 | $1,645.00 | 4 | — | — |
| 2009-02-24 | $1,645.00 | $1,645.00 | 11 | — | — |
| 2009-02-23 | $1,547.00 | $1,547.00 | 6 | — | — |
| 2009-02-20 | $1,708.00 | $1,708.00 | 3 | — | — |
| 2009-02-19 | $1,792.00 | $1,792.00 | 7 | — | — |
| 2009-02-18 | $1,792.00 | $1,792.00 | 2 | — | — |
| 2009-02-17 | $1,792.00 | $1,792.00 | 1 | — | — |
| 2009-02-13 | $1,792.00 | $1,792.00 | 2 | — | — |
| 2009-02-12 | $1,799.00 | $1,799.00 | 2 | — | — |
| 2009-02-11 | $1,904.00 | $1,904.00 | 1 | — | — |
| 2009-02-10 | $1,848.00 | $1,848.00 | 2 | — | — |
| 2009-02-09 | $1,785.00 | $1,785.00 | 5 | — | — |
| 2009-02-06 | $2,051.00 | $2,051.00 | 4 | — | — |
| 2009-02-05 | $2,128.00 | $2,128.00 | 11 | — | — |
| 2009-02-04 | $1,820.00 | $1,820.00 | 3 | — | — |
| 2009-02-03 | $1,813.00 | $1,813.00 | 11 | — | — |
| 2009-02-02 | $1,792.00 | $1,792.00 | 9 | — | — |
| 2009-01-30 | $1,820.00 | $1,820.00 | 43 | — | — |
| 2009-01-29 | $1,799.00 | $1,799.00 | 3 | — | — |
| 2009-01-28 | $1,904.00 | $1,904.00 | 9 | — | — |
| 2009-01-27 | $1,848.00 | $1,848.00 | 30 | — | — |
| 2009-01-26 | $1,841.00 | $1,841.00 | 2 | — | — |
| 2009-01-23 | $1,820.00 | $1,820.00 | 3 | — | — |
| 2009-01-22 | $1,890.00 | $1,890.00 | 5 | — | — |
| 2009-01-21 | $2,086.00 | $2,086.00 | 1 | — | — |
| 2009-01-20 | $2,051.00 | $2,051.00 | 14 | — | — |
| 2009-01-16 | $2,212.00 | $2,212.00 | 24 | — | — |
| 2009-01-15 | $2,212.00 | $2,212.00 | 9 | — | — |
| 2009-01-14 | $2,338.00 | $2,338.00 | 36 | — | — |
| 2009-01-13 | $2,345.00 | $2,345.00 | 22 | — | — |
| 2009-01-12 | $2,359.00 | $2,359.00 | 30 | — | — |
| 2009-01-09 | $2,548.00 | $2,548.00 | 184 | — | — |
| 2009-01-08 | $2,569.00 | $2,569.00 | 83 | — | — |
| 2009-01-07 | $2,394.00 | $2,394.00 | 24 | — | — |
| 2009-01-06 | $2,723.00 | $2,723.00 | 138 | — | — |
| 2009-01-05 | $2,534.00 | $2,534.00 | 10 | — | — |
| 2009-01-02 | $2,555.00 | $2,555.00 | 52 | — | — |