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
- 1995-09-19 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 | $1,464.00 | $1,464.00 | 1,774 | — | — |
| 2009-12-30 | $1,515.20 | $1,515.20 | 2,056 | — | — |
| 2009-12-29 | $1,540.80 | $1,540.80 | 3,331 | — | — |
| 2009-12-28 | $1,500.80 | $1,500.80 | 3,339 | — | — |
| 2009-12-24 | $1,497.60 | $1,497.60 | 1,744 | — | — |
| 2009-12-23 | $1,457.60 | $1,457.60 | 6,281 | — | — |
| 2009-12-22 | $1,371.20 | $1,371.20 | 2,904 | — | — |
| 2009-12-21 | $1,372.80 | $1,372.80 | 2,943 | — | — |
| 2009-12-18 | $1,291.20 | $1,291.20 | 4,280 | — | — |
| 2009-12-17 | $1,243.20 | $1,243.20 | 1,614 | — | — |
| 2009-12-16 | $1,249.60 | $1,249.60 | 2,741 | — | — |
| 2009-12-15 | $1,211.20 | $1,211.20 | 2,337 | — | — |
| 2009-12-14 | $1,190.40 | $1,190.40 | 1,621 | — | — |
| 2009-12-11 | $1,158.40 | $1,158.40 | 1,288 | — | — |
| 2009-12-10 | $1,156.80 | $1,156.80 | 2,019 | — | — |
| 2009-12-09 | $1,180.80 | $1,180.80 | 3,205 | — | — |
| 2009-12-08 | $1,126.40 | $1,126.40 | 3,941 | — | — |
| 2009-12-07 | $1,072.00 | $1,072.00 | 2,457 | — | — |
| 2009-12-04 | $1,056.00 | $1,056.00 | 2,832 | — | — |
| 2009-12-03 | $1,019.20 | $1,019.20 | 2,696 | — | — |
| 2009-12-02 | $1,025.60 | $1,025.60 | 2,123 | — | — |
| 2009-12-01 | $1,020.80 | $1,020.80 | 1,574 | — | — |
| 2009-11-30 | $1,012.80 | $1,012.80 | 1,795 | — | — |
| 2009-11-27 | $1,041.60 | $1,041.60 | 953 | — | — |
| 2009-11-25 | $1,075.20 | $1,075.20 | 603 | — | — |
| 2009-11-24 | $1,084.80 | $1,084.80 | 1,693 | — | — |
| 2009-11-23 | $1,097.60 | $1,097.60 | 3,649 | — | — |
| 2009-11-20 | $1,072.00 | $1,072.00 | 2,486 | — | — |
| 2009-11-19 | $1,097.60 | $1,097.60 | 2,036 | — | — |
| 2009-11-18 | $1,137.60 | $1,137.60 | 1,026 | — | — |
| 2009-11-17 | $1,150.40 | $1,150.40 | 1,119 | — | — |
| 2009-11-16 | $1,164.80 | $1,164.80 | 1,714 | — | — |
| 2009-11-13 | $1,160.00 | $1,160.00 | 1,685 | — | — |
| 2009-11-12 | $1,144.00 | $1,144.00 | 2,101 | — | — |
| 2009-11-11 | $1,161.60 | $1,161.60 | 3,449 | — | — |
| 2009-11-10 | $1,203.20 | $1,203.20 | 3,667 | — | — |
| 2009-11-09 | $1,179.20 | $1,179.20 | 4,528 | — | — |
| 2009-11-06 | $1,184.00 | $1,184.00 | 4,836 | — | — |
| 2009-11-05 | $1,118.40 | $1,118.40 | 15,391 | — | — |
| 2009-11-04 | $1,451.20 | $1,451.20 | 2,963 | — | — |
| 2009-11-03 | $1,452.80 | $1,452.80 | 1,175 | — | — |
| 2009-11-02 | $1,448.00 | $1,448.00 | 2,836 | — | — |
| 2009-10-30 | $1,452.80 | $1,452.80 | 1,541 | — | — |
| 2009-10-29 | $1,516.80 | $1,516.80 | 1,836 | — | — |
| 2009-10-28 | $1,465.60 | $1,465.60 | 1,884 | — | — |
| 2009-10-27 | $1,505.60 | $1,505.60 | 2,213 | — | — |
| 2009-10-26 | $1,572.80 | $1,572.80 | 1,530 | — | — |
| 2009-10-23 | $1,587.20 | $1,587.20 | 2,033 | — | — |
| 2009-10-22 | $1,582.40 | $1,582.40 | 3,631 | — | — |
| 2009-10-21 | $1,625.60 | $1,625.60 | 1,571 | — | — |
| 2009-10-20 | $1,664.00 | $1,664.00 | 2,025 | — | — |
| 2009-10-19 | $1,702.40 | $1,702.40 | 6,461 | — | — |
| 2009-10-16 | $1,809.60 | $1,809.60 | 1,597 | — | — |
| 2009-10-15 | $1,864.00 | $1,864.00 | 2,340 | — | — |
| 2009-10-14 | $1,916.80 | $1,916.80 | 2,591 | — | — |
| 2009-10-13 | $1,824.00 | $1,824.00 | 822 | — | — |
| 2009-10-12 | $1,824.00 | $1,824.00 | 1,357 | — | — |
| 2009-10-09 | $1,896.00 | $1,896.00 | 3,013 | — | — |
| 2009-10-08 | $1,779.20 | $1,779.20 | 1,786 | — | — |
| 2009-10-07 | $1,795.20 | $1,795.20 | 2,283 | — | — |
| 2009-10-06 | $1,902.40 | $1,902.40 | 828 | — | — |
| 2009-10-05 | $1,864.00 | $1,864.00 | 1,685 | — | — |
| 2009-10-02 | $1,838.40 | $1,838.40 | 2,651 | — | — |
| 2009-10-01 | $1,859.20 | $1,859.20 | 2,754 | — | — |
| 2009-09-30 | $1,977.60 | $1,977.60 | 1,053 | — | — |
| 2009-09-29 | $1,993.60 | $1,993.60 | 731 | — | — |
| 2009-09-28 | $2,008.00 | $2,008.00 | 1,744 | — | — |
| 2009-09-25 | $1,966.40 | $1,966.40 | 639 | — | — |
| 2009-09-24 | $1,992.00 | $1,992.00 | 1,736 | — | — |
| 2009-09-23 | $1,968.00 | $1,968.00 | 2,246 | — | — |
| 2009-09-22 | $2,006.40 | $2,006.40 | 2,108 | — | — |
| 2009-09-21 | $2,035.20 | $2,035.20 | 627 | — | — |
| 2009-09-18 | $2,041.60 | $2,041.60 | 1,653 | — | — |
| 2009-09-17 | $2,009.60 | $2,009.60 | 1,249 | — | — |
| 2009-09-16 | $1,982.40 | $1,982.40 | 1,448 | — | — |
| 2009-09-15 | $1,987.20 | $1,987.20 | 2,121 | — | — |
| 2009-09-14 | $1,963.20 | $1,963.20 | 934 | — | — |
| 2009-09-11 | $1,961.60 | $1,961.60 | 1,151 | — | — |
| 2009-09-10 | $1,972.80 | $1,972.80 | 1,547 | — | — |
| 2009-09-09 | $1,947.20 | $1,947.20 | 1,811 | — | — |
| 2009-09-08 | $1,896.00 | $1,896.00 | 1,419 | — | — |
| 2009-09-04 | $1,859.20 | $1,859.20 | 1,233 | — | — |
| 2009-09-03 | $1,838.40 | $1,838.40 | 703 | — | — |
| 2009-09-02 | $1,819.20 | $1,819.20 | 871 | — | — |
| 2009-09-01 | $1,840.00 | $1,840.00 | 3,029 | — | — |
| 2009-08-31 | $1,848.00 | $1,848.00 | 1,461 | — | — |
| 2009-08-28 | $1,870.40 | $1,870.40 | 1,653 | — | — |
| 2009-08-27 | $1,910.40 | $1,910.40 | 1,257 | — | — |
| 2009-08-26 | $1,926.40 | $1,926.40 | 3,269 | — | — |
| 2009-08-25 | $1,856.00 | $1,856.00 | 886 | — | — |
| 2009-08-24 | $1,854.40 | $1,854.40 | 2,029 | — | — |
| 2009-08-21 | $1,856.00 | $1,856.00 | 1,789 | — | — |
| 2009-08-20 | $1,817.60 | $1,817.60 | 830 | — | — |
| 2009-08-19 | $1,819.20 | $1,819.20 | 834 | — | — |
| 2009-08-18 | $1,795.20 | $1,795.20 | 1,261 | — | — |
| 2009-08-17 | $1,755.20 | $1,755.20 | 2,016 | — | — |
| 2009-08-14 | $1,848.00 | $1,848.00 | 1,553 | — | — |
| 2009-08-13 | $1,888.00 | $1,888.00 | 1,111 | — | — |
| 2009-08-12 | $1,860.80 | $1,860.80 | 1,504 | — | — |
| 2009-08-11 | $1,824.00 | $1,824.00 | 931 | — | — |
| 2009-08-10 | $1,856.00 | $1,856.00 | 1,295 | — | — |
| 2009-08-07 | $1,828.80 | $1,828.80 | 1,934 | — | — |
| 2009-08-06 | $1,800.00 | $1,800.00 | 2,630 | — | — |
| 2009-08-05 | $1,750.40 | $1,750.40 | 2,899 | — | — |
| 2009-08-04 | $1,771.20 | $1,771.20 | 4,176 | — | — |
| 2009-08-03 | $1,889.60 | $1,889.60 | 2,813 | — | — |
| 2009-07-31 | $1,828.80 | $1,828.80 | 1,364 | — | — |
| 2009-07-30 | $1,856.00 | $1,856.00 | 2,444 | — | — |
| 2009-07-29 | $1,848.00 | $1,848.00 | 4,509 | — | — |
| 2009-07-28 | $1,737.60 | $1,737.60 | 1,131 | — | — |
| 2009-07-27 | $1,731.20 | $1,731.20 | 1,421 | — | — |
| 2009-07-24 | $1,801.60 | $1,801.60 | 648 | — | — |
| 2009-07-23 | $1,798.40 | $1,798.40 | 1,925 | — | — |
| 2009-07-22 | $1,782.40 | $1,782.40 | 1,224 | — | — |
| 2009-07-21 | $1,819.20 | $1,819.20 | 1,088 | — | — |
| 2009-07-20 | $1,824.00 | $1,824.00 | 2,200 | — | — |
| 2009-07-17 | $1,771.20 | $1,771.20 | 1,631 | — | — |
| 2009-07-16 | $1,721.60 | $1,721.60 | 1,679 | — | — |
| 2009-07-15 | $1,675.20 | $1,675.20 | 3,131 | — | — |
| 2009-07-14 | $1,492.80 | $1,492.80 | 841 | — | — |
| 2009-07-13 | $1,507.20 | $1,507.20 | 727 | — | — |
| 2009-07-10 | $1,467.20 | $1,467.20 | 433 | — | — |
| 2009-07-09 | $1,452.80 | $1,452.80 | 924 | — | — |
| 2009-07-08 | $1,464.00 | $1,464.00 | 1,471 | — | — |
| 2009-07-07 | $1,446.40 | $1,446.40 | 1,427 | — | — |
| 2009-07-06 | $1,512.00 | $1,512.00 | 1,398 | — | — |
| 2009-07-02 | $1,568.00 | $1,568.00 | 1,574 | — | — |
| 2009-07-01 | $1,644.80 | $1,644.80 | 1,910 | — | — |
| 2009-06-30 | $1,568.00 | $1,568.00 | 1,463 | — | — |
| 2009-06-29 | $1,600.00 | $1,600.00 | 3,388 | — | — |
| 2009-06-26 | $1,616.00 | $1,616.00 | 5,686 | — | — |
| 2009-06-25 | $1,552.00 | $1,552.00 | 1,763 | — | — |
| 2009-06-24 | $1,478.40 | $1,478.40 | 1,574 | — | — |
| 2009-06-23 | $1,427.20 | $1,427.20 | 1,043 | — | — |
| 2009-06-22 | $1,438.40 | $1,438.40 | 1,961 | — | — |
| 2009-06-19 | $1,537.60 | $1,537.60 | 5,367 | — | — |
| 2009-06-18 | $1,532.80 | $1,532.80 | 1,916 | — | — |
| 2009-06-17 | $1,513.60 | $1,513.60 | 1,556 | — | — |
| 2009-06-16 | $1,513.60 | $1,513.60 | 1,747 | — | — |
| 2009-06-15 | $1,568.00 | $1,568.00 | 2,317 | — | — |
| 2009-06-12 | $1,532.80 | $1,532.80 | 2,030 | — | — |
| 2009-06-11 | $1,582.40 | $1,582.40 | 1,241 | — | — |
| 2009-06-10 | $1,574.40 | $1,574.40 | 1,971 | — | — |
| 2009-06-09 | $1,648.00 | $1,648.00 | 1,066 | — | — |
| 2009-06-08 | $1,604.80 | $1,604.80 | 2,205 | — | — |
| 2009-06-05 | $1,699.20 | $1,699.20 | 1,017 | — | — |
| 2009-06-04 | $1,664.00 | $1,664.00 | 1,734 | — | — |
| 2009-06-03 | $1,625.60 | $1,625.60 | 1,606 | — | — |
| 2009-06-02 | $1,643.20 | $1,643.20 | 1,782 | — | — |
| 2009-06-01 | $1,585.60 | $1,585.60 | 2,637 | — | — |
| 2009-05-29 | $1,553.60 | $1,553.60 | 5,638 | — | — |
| 2009-05-28 | $1,518.40 | $1,518.40 | 1,634 | — | — |
| 2009-05-27 | $1,475.20 | $1,475.20 | 1,206 | — | — |
| 2009-05-26 | $1,529.60 | $1,529.60 | 2,168 | — | — |
| 2009-05-22 | $1,435.20 | $1,435.20 | 1,206 | — | — |
| 2009-05-21 | $1,409.60 | $1,409.60 | 1,861 | — | — |
| 2009-05-20 | $1,483.20 | $1,483.20 | 2,873 | — | — |
| 2009-05-19 | $1,505.60 | $1,505.60 | 3,825 | — | — |
| 2009-05-18 | $1,398.40 | $1,398.40 | 2,512 | — | — |
| 2009-05-15 | $1,400.00 | $1,400.00 | 3,625 | — | — |
| 2009-05-14 | $1,268.80 | $1,268.80 | 1,564 | — | — |
| 2009-05-13 | $1,244.80 | $1,244.80 | 1,459 | — | — |
| 2009-05-12 | $1,289.60 | $1,289.60 | 1,482 | — | — |
| 2009-05-11 | $1,312.00 | $1,312.00 | 1,608 | — | — |
| 2009-05-08 | $1,275.20 | $1,275.20 | 2,085 | — | — |
| 2009-05-07 | $1,209.60 | $1,209.60 | 7,664 | — | — |
| 2009-05-06 | $1,380.80 | $1,380.80 | 3,387 | — | — |
| 2009-05-05 | $1,424.00 | $1,424.00 | 2,651 | — | — |
| 2009-05-04 | $1,443.20 | $1,443.20 | 2,066 | — | — |
| 2009-05-01 | $1,395.20 | $1,395.20 | 1,309 | — | — |
| 2009-04-30 | $1,376.00 | $1,376.00 | 2,554 | — | — |
| 2009-04-29 | $1,353.60 | $1,353.60 | 4,951 | — | — |
| 2009-04-28 | $1,268.80 | $1,268.80 | 1,833 | — | — |
| 2009-04-27 | $1,270.40 | $1,270.40 | 1,882 | — | — |
| 2009-04-24 | $1,305.60 | $1,305.60 | 2,051 | — | — |
| 2009-04-23 | $1,288.00 | $1,288.00 | 1,426 | — | — |
| 2009-04-22 | $1,313.60 | $1,313.60 | 3,253 | — | — |
| 2009-04-21 | $1,281.60 | $1,281.60 | 3,333 | — | — |
| 2009-04-20 | $1,123.20 | $1,123.20 | 1,395 | — | — |
| 2009-04-17 | $1,185.60 | $1,185.60 | 1,914 | — | — |
| 2009-04-16 | $1,176.00 | $1,176.00 | 1,960 | — | — |
| 2009-04-15 | $1,140.80 | $1,140.80 | 2,646 | — | — |
| 2009-04-14 | $1,131.20 | $1,131.20 | 3,163 | — | — |
| 2009-04-13 | $1,096.00 | $1,096.00 | 1,854 | — | — |
| 2009-04-09 | $1,044.80 | $1,044.80 | 1,509 | — | — |
| 2009-04-08 | $987.20 | $987.20 | 1,223 | — | — |
| 2009-04-07 | $932.80 | $932.80 | 2,803 | — | — |
| 2009-04-06 | $993.60 | $993.60 | 1,936 | — | — |
| 2009-04-03 | $980.80 | $980.80 | 1,813 | — | — |
| 2009-04-02 | $929.60 | $929.60 | 1,999 | — | — |
| 2009-04-01 | $867.20 | $867.20 | 1,109 | — | — |
| 2009-03-31 | $836.80 | $836.80 | 1,046 | — | — |
| 2009-03-30 | $830.40 | $830.40 | 1,261 | — | — |
| 2009-03-27 | $832.00 | $832.00 | 1,456 | — | — |
| 2009-03-26 | $910.40 | $910.40 | 1,398 | — | — |
| 2009-03-25 | $892.80 | $892.80 | 2,185 | — | — |
| 2009-03-24 | $838.40 | $838.40 | 1,131 | — | — |
| 2009-03-23 | $868.80 | $868.80 | 1,458 | — | — |
| 2009-03-20 | $798.40 | $798.40 | 1,614 | — | — |
| 2009-03-19 | $836.80 | $836.80 | 739 | — | — |
| 2009-03-18 | $825.60 | $825.60 | 1,193 | — | — |
| 2009-03-17 | $808.00 | $808.00 | 1,221 | — | — |
| 2009-03-16 | $790.40 | $790.40 | 2,587 | — | — |
| 2009-03-13 | $736.00 | $736.00 | 1,686 | — | — |
| 2009-03-12 | $716.80 | $716.80 | 3,831 | — | — |
| 2009-03-11 | $627.20 | $627.20 | 1,781 | — | — |
| 2009-03-10 | $636.80 | $636.80 | 1,902 | — | — |
| 2009-03-09 | $584.00 | $584.00 | 1,589 | — | — |
| 2009-03-06 | $627.20 | $627.20 | 3,149 | — | — |
| 2009-03-05 | $608.00 | $608.00 | 1,144 | — | — |
| 2009-03-04 | $659.20 | $659.20 | 1,637 | — | — |
| 2009-03-03 | $606.40 | $606.40 | 1,228 | — | — |
| 2009-03-02 | $630.40 | $630.40 | 1,338 | — | — |
| 2009-02-27 | $680.00 | $680.00 | 735 | — | — |
| 2009-02-26 | $691.20 | $691.20 | 926 | — | — |
| 2009-02-25 | $728.00 | $728.00 | 1,148 | — | — |
| 2009-02-24 | $729.60 | $729.60 | 1,466 | — | — |
| 2009-02-23 | $676.80 | $676.80 | 1,068 | — | — |
| 2009-02-20 | $716.80 | $716.80 | 1,367 | — | — |
| 2009-02-19 | $739.20 | $739.20 | 969 | — | — |
| 2009-02-18 | $760.00 | $760.00 | 1,066 | — | — |
| 2009-02-17 | $782.40 | $782.40 | 890 | — | — |
| 2009-02-13 | $854.40 | $854.40 | 628 | — | — |
| 2009-02-12 | $856.00 | $856.00 | 449 | — | — |
| 2009-02-11 | $828.80 | $828.80 | 349 | — | — |
| 2009-02-10 | $824.00 | $824.00 | 768 | — | — |
| 2009-02-09 | $878.40 | $878.40 | 309 | — | — |
| 2009-02-06 | $876.80 | $876.80 | 514 | — | — |
| 2009-02-05 | $848.00 | $848.00 | 638 | — | — |
| 2009-02-04 | $844.80 | $844.80 | 771 | — | — |
| 2009-02-03 | $870.40 | $870.40 | 874 | — | — |
| 2009-02-02 | $864.00 | $864.00 | 703 | — | — |
| 2009-01-30 | $848.00 | $848.00 | 933 | — | — |
| 2009-01-29 | $857.60 | $857.60 | 949 | — | — |
| 2009-01-28 | $888.00 | $888.00 | 816 | — | — |
| 2009-01-27 | $868.80 | $868.80 | 706 | — | — |
| 2009-01-26 | $854.40 | $854.40 | 731 | — | — |
| 2009-01-23 | $854.40 | $854.40 | 720 | — | — |
| 2009-01-22 | $849.60 | $849.60 | 823 | — | — |
| 2009-01-21 | $870.40 | $870.40 | 1,004 | — | — |
| 2009-01-20 | $824.00 | $824.00 | 979 | — | — |
| 2009-01-16 | $886.40 | $886.40 | 891 | — | — |
| 2009-01-15 | $865.60 | $865.60 | 1,904 | — | — |
| 2009-01-14 | $875.20 | $875.20 | 1,279 | — | — |
| 2009-01-13 | $913.60 | $913.60 | 818 | — | — |
| 2009-01-12 | $913.60 | $913.60 | 1,161 | — | — |
| 2009-01-09 | $937.60 | $937.60 | 1,288 | — | — |
| 2009-01-08 | $977.60 | $977.60 | 1,216 | — | — |
| 2009-01-07 | $958.40 | $958.40 | 2,398 | — | — |
| 2009-01-06 | $896.00 | $896.00 | 1,818 | — | — |
| 2009-01-05 | $920.00 | $920.00 | 2,166 | — | — |
| 2009-01-02 | $886.40 | $886.40 | 938 | — | — |