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
- 1980-03-17 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 | $1,546.77 | $2,094.41 | 10,404 | — | — |
| 2009-12-30 | $1,552.58 | $2,102.27 | 13,082 | — | — |
| 2009-12-29 | $1,554.52 | $2,104.89 | 18,541 | — | — |
| 2009-12-28 | $1,550.32 | $2,099.21 | 19,174 | — | — |
| 2009-12-24 | $1,540.65 | $2,086.11 | 4,852 | — | — |
| 2009-12-23 | $1,525.81 | $2,066.02 | 15,153 | — | — |
| 2009-12-22 | $1,500.00 | $2,031.07 | 19,081 | — | — |
| 2009-12-21 | $1,516.13 | $2,052.91 | 12,282 | — | — |
| 2009-12-18 | $1,504.84 | $2,037.62 | 31,313 | — | — |
| 2009-12-17 | $1,494.84 | $2,024.08 | 17,292 | — | — |
| 2009-12-16 | $1,506.45 | $2,039.81 | 40,564 | — | — |
| 2009-12-15 | $1,464.84 | $1,983.46 | 29,078 | — | — |
| 2009-12-14 | $1,443.55 | $1,954.63 | 19,781 | — | — |
| 2009-12-11 | $1,425.16 | $1,929.74 | 16,309 | — | — |
| 2009-12-10 | $1,425.81 | $1,930.61 | 19,012 | — | — |
| 2009-12-09 | $1,430.32 | $1,936.73 | 21,951 | — | — |
| 2009-12-08 | $1,429.03 | $1,934.98 | 18,014 | — | — |
| 2009-12-07 | $1,436.13 | $1,944.59 | 21,412 | — | — |
| 2009-12-04 | $1,434.19 | $1,941.97 | 20,779 | — | — |
| 2009-12-03 | $1,444.52 | $1,955.95 | 24,664 | — | — |
| 2009-12-02 | $1,473.55 | $1,995.26 | 19,146 | — | — |
| 2009-12-01 | $1,480.65 | $1,993.95 | 21,740 | — | — |
| 2009-11-30 | $1,450.00 | $1,952.68 | 18,702 | — | — |
| 2009-11-27 | $1,433.87 | $1,930.96 | 16,994 | — | — |
| 2009-11-25 | $1,472.90 | $1,983.52 | 12,685 | — | — |
| 2009-11-24 | $1,451.94 | $1,955.28 | 13,767 | — | — |
| 2009-11-23 | $1,458.39 | $1,963.97 | 23,393 | — | — |
| 2009-11-20 | $1,434.84 | $1,932.26 | 19,428 | — | — |
| 2009-11-19 | $1,443.87 | $1,944.42 | 25,448 | — | — |
| 2009-11-18 | $1,474.84 | $1,986.13 | 24,595 | — | — |
| 2009-11-17 | $1,474.19 | $1,985.26 | 24,636 | — | — |
| 2009-11-16 | $1,461.61 | $1,968.32 | 24,710 | — | — |
| 2009-11-13 | $1,439.68 | $1,938.78 | 22,531 | — | — |
| 2009-11-12 | $1,444.84 | $1,945.73 | 24,729 | — | — |
| 2009-11-11 | $1,479.03 | $1,991.77 | 24,081 | — | — |
| 2009-11-10 | $1,460.32 | $1,966.58 | 22,215 | — | — |
| 2009-11-09 | $1,449.68 | $1,952.24 | 16,318 | — | — |
| 2009-11-06 | $1,409.35 | $1,897.94 | 22,447 | — | — |
| 2009-11-05 | $1,435.48 | $1,933.13 | 28,746 | — | — |
| 2009-11-04 | $1,386.77 | $1,867.53 | 32,488 | — | — |
| 2009-11-03 | $1,403.23 | $1,889.69 | 30,489 | — | — |
| 2009-11-02 | $1,373.23 | $1,849.29 | 46,714 | — | — |
| 2009-10-30 | $1,344.19 | $1,810.19 | 53,329 | — | — |
| 2009-10-29 | $1,398.39 | $1,883.17 | 37,956 | — | — |
| 2009-10-28 | $1,387.42 | $1,868.40 | 39,627 | — | — |
| 2009-10-27 | $1,412.26 | $1,901.85 | 29,335 | — | — |
| 2009-10-26 | $1,426.77 | $1,921.40 | 19,846 | — | — |
| 2009-10-23 | $1,459.68 | $1,965.71 | 31,245 | — | — |
| 2009-10-22 | $1,491.61 | $2,008.72 | 14,660 | — | — |
| 2009-10-21 | $1,475.81 | $1,987.43 | 22,804 | — | — |
| 2009-10-20 | $1,473.55 | $1,984.39 | 26,744 | — | — |
| 2009-10-19 | $1,513.87 | $2,038.69 | 14,083 | — | — |
| 2009-10-16 | $1,501.94 | $2,022.62 | 21,771 | — | — |
| 2009-10-15 | $1,507.42 | $2,030.00 | 26,366 | — | — |
| 2009-10-14 | $1,484.84 | $1,999.59 | 18,222 | — | — |
| 2009-10-13 | $1,467.10 | $1,975.70 | 25,110 | — | — |
| 2009-10-12 | $1,465.16 | $1,973.09 | 20,234 | — | — |
| 2009-10-09 | $1,454.84 | $1,959.19 | 40,533 | — | — |
| 2009-10-08 | $1,487.42 | $2,003.07 | 26,369 | — | — |
| 2009-10-07 | $1,453.23 | $1,957.02 | 34,664 | — | — |
| 2009-10-06 | $1,458.71 | $1,964.41 | 46,153 | — | — |
| 2009-10-05 | $1,476.13 | $1,987.86 | 24,719 | — | — |
| 2009-10-02 | $1,460.32 | $1,966.58 | 21,043 | — | — |
| 2009-10-01 | $1,478.71 | $1,991.34 | 22,289 | — | — |
| 2009-09-30 | $1,519.03 | $2,045.64 | 26,961 | — | — |
| 2009-09-29 | $1,525.16 | $2,053.89 | 21,818 | — | — |
| 2009-09-28 | $1,501.29 | $2,021.75 | 15,742 | — | — |
| 2009-09-25 | $1,475.81 | $1,987.43 | 18,622 | — | — |
| 2009-09-24 | $1,468.06 | $1,977.00 | 16,253 | — | — |
| 2009-09-23 | $1,491.94 | $2,009.15 | 26,905 | — | — |
| 2009-09-22 | $1,517.42 | $2,043.47 | 23,917 | — | — |
| 2009-09-21 | $1,493.23 | $2,010.89 | 25,206 | — | — |
| 2009-09-18 | $1,491.94 | $2,009.15 | 30,749 | — | — |
| 2009-09-17 | $1,471.94 | $1,982.22 | 23,585 | — | — |
| 2009-09-16 | $1,476.77 | $1,988.73 | 23,231 | — | — |
| 2009-09-15 | $1,442.58 | $1,942.69 | 22,394 | — | — |
| 2009-09-14 | $1,423.87 | $1,917.49 | 27,113 | — | — |
| 2009-09-11 | $1,437.42 | $1,935.73 | 29,537 | — | — |
| 2009-09-10 | $1,450.65 | $1,953.55 | 15,345 | — | — |
| 2009-09-09 | $1,419.68 | $1,911.84 | 27,156 | — | — |
| 2009-09-08 | $1,434.84 | $1,932.26 | 26,090 | — | — |
| 2009-09-04 | $1,387.74 | $1,868.84 | 15,218 | — | — |
| 2009-09-03 | $1,363.87 | $1,836.69 | 20,668 | — | — |
| 2009-09-02 | $1,344.84 | $1,811.06 | 29,066 | — | — |
| 2009-09-01 | $1,364.19 | $1,826.26 | 28,151 | — | — |
| 2009-08-31 | $1,392.58 | $1,864.27 | 21,300 | — | — |
| 2009-08-28 | $1,417.10 | $1,897.09 | 24,577 | — | — |
| 2009-08-27 | $1,408.71 | $1,885.86 | 17,394 | — | — |
| 2009-08-26 | $1,410.32 | $1,888.02 | 23,445 | — | — |
| 2009-08-25 | $1,393.23 | $1,865.13 | 25,160 | — | — |
| 2009-08-24 | $1,432.58 | $1,917.81 | 26,902 | — | — |
| 2009-08-21 | $1,428.39 | $1,912.20 | 22,131 | — | — |
| 2009-08-20 | $1,403.55 | $1,878.95 | 24,406 | — | — |
| 2009-08-19 | $1,399.35 | $1,873.33 | 23,563 | — | — |
| 2009-08-18 | $1,387.74 | $1,857.79 | 22,202 | — | — |
| 2009-08-17 | $1,383.87 | $1,852.61 | 16,399 | — | — |
| 2009-08-14 | $1,415.48 | $1,894.93 | 15,075 | — | — |
| 2009-08-13 | $1,451.29 | $1,942.86 | 20,410 | — | — |
| 2009-08-12 | $1,447.10 | $1,937.25 | 15,373 | — | — |
| 2009-08-11 | $1,416.13 | $1,895.79 | 15,106 | — | — |
| 2009-08-10 | $1,445.16 | $1,934.66 | 16,151 | — | — |
| 2009-08-07 | $1,467.42 | $1,964.45 | 10,122 | — | — |
| 2009-08-06 | $1,464.84 | $1,961.00 | 21,021 | — | — |
| 2009-08-05 | $1,443.23 | $1,932.06 | 20,875 | — | — |
| 2009-08-04 | $1,441.94 | $1,930.34 | 24,887 | — | — |
| 2009-08-03 | $1,486.13 | $1,989.50 | 16,349 | — | — |
| 2009-07-31 | $1,451.61 | $1,943.29 | 20,274 | — | — |
| 2009-07-30 | $1,446.45 | $1,936.38 | 27,376 | — | — |
| 2009-07-29 | $1,439.68 | $1,927.31 | 44,008 | — | — |
| 2009-07-28 | $1,539.68 | $2,061.18 | 19,570 | — | — |
| 2009-07-27 | $1,568.06 | $2,099.19 | 20,860 | — | — |
| 2009-07-24 | $1,536.45 | $2,056.87 | 15,708 | — | — |
| 2009-07-23 | $1,520.32 | $2,035.28 | 23,489 | — | — |
| 2009-07-22 | $1,480.32 | $1,981.73 | 17,084 | — | — |
| 2009-07-21 | $1,505.16 | $2,014.98 | 15,041 | — | — |
| 2009-07-20 | $1,509.35 | $2,020.59 | 17,338 | — | — |
| 2009-07-17 | $1,493.87 | $1,999.86 | 12,775 | — | — |
| 2009-07-16 | $1,479.68 | $1,980.86 | 17,044 | — | — |
| 2009-07-15 | $1,478.06 | $1,978.70 | 23,405 | — | — |
| 2009-07-14 | $1,418.39 | $1,898.81 | 20,466 | — | — |
| 2009-07-13 | $1,408.06 | $1,884.99 | 27,748 | — | — |
| 2009-07-10 | $1,385.16 | $1,854.33 | 26,750 | — | — |
| 2009-07-09 | $1,356.45 | $1,815.90 | 20,519 | — | — |
| 2009-07-08 | $1,347.10 | $1,803.38 | 42,734 | — | — |
| 2009-07-07 | $1,323.23 | $1,771.42 | 24,199 | — | — |
| 2009-07-06 | $1,337.10 | $1,789.99 | 17,351 | — | — |
| 2009-07-02 | $1,347.10 | $1,803.38 | 20,897 | — | — |
| 2009-07-01 | $1,389.68 | $1,860.38 | 19,208 | — | — |
| 2009-06-30 | $1,382.90 | $1,851.31 | 18,619 | — | — |
| 2009-06-29 | $1,406.77 | $1,883.27 | 19,828 | — | — |
| 2009-06-26 | $1,399.03 | $1,872.90 | 22,413 | — | — |
| 2009-06-25 | $1,396.77 | $1,869.88 | 28,542 | — | — |
| 2009-06-24 | $1,379.03 | $1,846.13 | 27,534 | — | — |
| 2009-06-23 | $1,380.00 | $1,847.42 | 23,476 | — | — |
| 2009-06-22 | $1,378.06 | $1,844.83 | 28,923 | — | — |
| 2009-06-19 | $1,468.39 | $1,965.75 | 28,368 | — | — |
| 2009-06-18 | $1,462.26 | $1,957.54 | 22,748 | — | — |
| 2009-06-17 | $1,470.65 | $1,968.77 | 45,437 | — | — |
| 2009-06-16 | $1,508.71 | $2,019.73 | 32,947 | — | — |
| 2009-06-15 | $1,552.58 | $2,078.46 | 23,414 | — | — |
| 2009-06-12 | $1,593.55 | $2,133.30 | 43,003 | — | — |
| 2009-06-11 | $1,654.84 | $2,215.35 | 36,152 | — | — |
| 2009-06-10 | $1,618.71 | $2,166.99 | 29,490 | — | — |
| 2009-06-09 | $1,597.42 | $2,138.49 | 25,702 | — | — |
| 2009-06-08 | $1,586.77 | $2,124.23 | 25,935 | — | — |
| 2009-06-05 | $1,597.42 | $2,138.49 | 37,259 | — | — |
| 2009-06-04 | $1,590.32 | $2,128.99 | 33,310 | — | — |
| 2009-06-03 | $1,541.94 | $2,064.21 | 37,966 | — | — |
| 2009-06-02 | $1,588.71 | $2,116.03 | 41,466 | — | — |
| 2009-06-01 | $1,592.90 | $2,121.61 | 44,116 | — | — |
| 2009-05-29 | $1,537.74 | $2,048.14 | 44,442 | — | — |
| 2009-05-28 | $1,539.68 | $2,050.72 | 43,695 | — | — |
| 2009-05-27 | $1,474.84 | $1,964.36 | 36,214 | — | — |
| 2009-05-26 | $1,466.77 | $1,953.62 | 29,112 | — | — |
| 2009-05-22 | $1,418.06 | $1,888.74 | 20,596 | — | — |
| 2009-05-21 | $1,416.77 | $1,887.03 | 29,884 | — | — |
| 2009-05-20 | $1,471.94 | $1,960.50 | 35,743 | — | — |
| 2009-05-19 | $1,474.84 | $1,964.36 | 35,929 | — | — |
| 2009-05-18 | $1,440.65 | $1,918.82 | 34,401 | — | — |
| 2009-05-15 | $1,383.23 | $1,842.34 | 43,316 | — | — |
| 2009-05-14 | $1,404.19 | $1,870.27 | 41,041 | — | — |
| 2009-05-13 | $1,423.87 | $1,896.48 | 68,417 | — | — |
| 2009-05-12 | $1,492.26 | $1,987.56 | 48,159 | — | — |
| 2009-05-11 | $1,469.35 | $1,957.06 | 36,162 | — | — |
| 2009-05-08 | $1,522.26 | $2,027.52 | 31,211 | — | — |
| 2009-05-07 | $1,437.42 | $1,914.52 | 33,492 | — | — |
| 2009-05-06 | $1,488.71 | $1,982.84 | 33,954 | — | — |
| 2009-05-05 | $1,431.94 | $1,907.22 | 34,500 | — | — |
| 2009-05-04 | $1,465.48 | $1,951.90 | 30,975 | — | — |
| 2009-05-01 | $1,414.52 | $1,884.02 | 39,429 | — | — |
| 2009-04-30 | $1,395.16 | $1,858.24 | 42,324 | — | — |
| 2009-04-29 | $1,407.10 | $1,874.14 | 28,567 | — | — |
| 2009-04-28 | $1,380.97 | $1,839.33 | 31,388 | — | — |
| 2009-04-27 | $1,403.55 | $1,869.41 | 21,874 | — | — |
| 2009-04-24 | $1,459.03 | $1,943.31 | 22,298 | — | — |
| 2009-04-23 | $1,401.94 | $1,867.26 | 40,303 | — | — |
| 2009-04-22 | $1,424.52 | $1,897.34 | 44,931 | — | — |
| 2009-04-21 | $1,421.29 | $1,893.04 | 42,451 | — | — |
| 2009-04-20 | $1,336.13 | $1,779.61 | 26,734 | — | — |
| 2009-04-17 | $1,391.94 | $1,853.94 | 34,215 | — | — |
| 2009-04-16 | $1,377.74 | $1,835.04 | 33,539 | — | — |
| 2009-04-15 | $1,342.58 | $1,788.21 | 24,168 | — | — |
| 2009-04-14 | $1,347.74 | $1,795.08 | 30,237 | — | — |
| 2009-04-13 | $1,347.74 | $1,795.08 | 30,628 | — | — |
| 2009-04-09 | $1,346.45 | $1,793.36 | 28,920 | — | — |
| 2009-04-08 | $1,262.90 | $1,682.08 | 23,997 | — | — |
| 2009-04-07 | $1,234.52 | $1,644.27 | 25,144 | — | — |
| 2009-04-06 | $1,282.26 | $1,707.86 | 20,798 | — | — |
| 2009-04-03 | $1,313.87 | $1,749.97 | 30,678 | — | — |
| 2009-04-02 | $1,288.39 | $1,716.02 | 45,077 | — | — |
| 2009-04-01 | $1,227.74 | $1,635.25 | 30,569 | — | — |
| 2009-03-31 | $1,197.74 | $1,595.29 | 38,260 | — | — |
| 2009-03-30 | $1,201.94 | $1,600.88 | 23,662 | — | — |
| 2009-03-27 | $1,250.65 | $1,665.76 | 37,941 | — | — |
| 2009-03-26 | $1,256.77 | $1,673.92 | 47,864 | — | — |
| 2009-03-25 | $1,246.77 | $1,660.60 | 37,250 | — | — |
| 2009-03-24 | $1,226.45 | $1,633.53 | 35,827 | — | — |
| 2009-03-23 | $1,277.10 | $1,700.99 | 44,237 | — | — |
| 2009-03-20 | $1,181.61 | $1,573.81 | 54,368 | — | — |
| 2009-03-19 | $1,278.39 | $1,702.71 | 52,892 | — | — |
| 2009-03-18 | $1,231.29 | $1,639.98 | 42,185 | — | — |
| 2009-03-17 | $1,191.29 | $1,586.70 | 35,644 | — | — |
| 2009-03-16 | $1,133.55 | $1,509.79 | 31,068 | — | — |
| 2009-03-13 | $1,113.87 | $1,483.58 | 33,499 | — | — |
| 2009-03-12 | $1,103.55 | $1,469.83 | 37,287 | — | — |
| 2009-03-11 | $1,035.48 | $1,379.18 | 48,382 | — | — |
| 2009-03-10 | $1,082.58 | $1,441.91 | 42,132 | — | — |
| 2009-03-09 | $1,036.45 | $1,380.47 | 35,163 | — | — |
| 2009-03-06 | $1,034.52 | $1,377.89 | 43,354 | — | — |
| 2009-03-05 | $1,017.74 | $1,355.55 | 48,149 | — | — |
| 2009-03-04 | $1,091.29 | $1,453.51 | 42,594 | — | — |
| 2009-03-03 | $1,036.77 | $1,380.90 | 46,850 | — | — |
| 2009-03-02 | $1,022.90 | $1,362.42 | 63,807 | — | — |
| 2009-02-27 | $1,139.35 | $1,517.53 | 51,736 | — | — |
| 2009-02-26 | $1,182.90 | $1,564.79 | 40,715 | — | — |
| 2009-02-25 | $1,178.71 | $1,559.24 | 38,592 | — | — |
| 2009-02-24 | $1,218.06 | $1,611.30 | 44,835 | — | — |
| 2009-02-23 | $1,145.81 | $1,515.71 | 35,458 | — | — |
| 2009-02-20 | $1,211.94 | $1,603.19 | 28,319 | — | — |
| 2009-02-19 | $1,232.90 | $1,630.93 | 34,391 | — | — |
| 2009-02-18 | $1,230.00 | $1,627.09 | 56,429 | — | — |
| 2009-02-17 | $1,308.71 | $1,731.21 | 44,981 | — | — |
| 2009-02-13 | $1,354.84 | $1,792.23 | 21,846 | — | — |
| 2009-02-12 | $1,355.16 | $1,792.66 | 32,972 | — | — |
| 2009-02-11 | $1,358.39 | $1,796.92 | 27,122 | — | — |
| 2009-02-10 | $1,359.35 | $1,798.20 | 30,327 | — | — |
| 2009-02-09 | $1,419.68 | $1,878.00 | 37,011 | — | — |
| 2009-02-06 | $1,404.84 | $1,858.37 | 36,388 | — | — |
| 2009-02-05 | $1,386.13 | $1,833.62 | 25,978 | — | — |
| 2009-02-04 | $1,342.90 | $1,776.44 | 35,179 | — | — |
| 2009-02-03 | $1,301.61 | $1,721.82 | 61,929 | — | — |
| 2009-02-02 | $1,302.26 | $1,722.67 | 52,616 | — | — |
| 2009-01-30 | $1,342.26 | $1,775.59 | 53,742 | — | — |
| 2009-01-29 | $1,364.19 | $1,804.61 | 50,301 | — | — |
| 2009-01-28 | $1,375.48 | $1,819.54 | 74,654 | — | — |
| 2009-01-27 | $1,293.23 | $1,710.73 | 36,555 | — | — |
| 2009-01-26 | $1,267.42 | $1,676.59 | 31,239 | — | — |
| 2009-01-23 | $1,252.58 | $1,656.96 | 38,651 | — | — |
| 2009-01-22 | $1,189.68 | $1,573.75 | 28,390 | — | — |
| 2009-01-21 | $1,244.52 | $1,646.29 | 38,304 | — | — |
| 2009-01-20 | $1,162.90 | $1,538.33 | 21,982 | — | — |
| 2009-01-16 | $1,242.26 | $1,643.30 | 33,384 | — | — |
| 2009-01-15 | $1,236.45 | $1,635.62 | 24,868 | — | — |
| 2009-01-14 | $1,208.71 | $1,598.93 | 41,949 | — | — |
| 2009-01-13 | $1,291.61 | $1,708.59 | 26,307 | — | — |
| 2009-01-12 | $1,240.65 | $1,641.17 | 24,502 | — | — |
| 2009-01-09 | $1,281.61 | $1,695.36 | 21,443 | — | — |
| 2009-01-08 | $1,349.35 | $1,784.98 | 18,935 | — | — |
| 2009-01-07 | $1,334.52 | $1,765.35 | 28,697 | — | — |
| 2009-01-06 | $1,403.87 | $1,857.09 | 32,562 | — | — |
| 2009-01-05 | $1,392.90 | $1,842.58 | 36,487 | — | — |
| 2009-01-02 | $1,356.45 | $1,794.36 | 25,302 | — | — |