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
- 2006-12-18 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 | $4,900.00 | $4,900.00 | 25 | — | — |
| 2009-12-30 | $4,725.00 | $4,725.00 | 27 | — | — |
| 2009-12-29 | $4,812.50 | $4,812.50 | 16 | — | — |
| 2009-12-28 | $4,812.50 | $4,812.50 | 15 | — | — |
| 2009-12-24 | $4,725.00 | $4,725.00 | 5 | — | — |
| 2009-12-23 | $4,900.00 | $4,900.00 | 19 | — | — |
| 2009-12-22 | $4,637.50 | $4,637.50 | 11 | — | — |
| 2009-12-21 | $4,812.50 | $4,812.50 | 26 | — | — |
| 2009-12-18 | $4,900.00 | $4,900.00 | 22 | — | — |
| 2009-12-17 | $4,637.50 | $4,637.50 | 41 | — | — |
| 2009-12-16 | $4,900.00 | $4,900.00 | 144 | — | — |
| 2009-12-15 | $5,250.00 | $5,250.00 | 148 | — | — |
| 2009-12-14 | $7,262.50 | $7,262.50 | 406 | — | — |
| 2009-12-11 | $4,025.00 | $4,025.00 | 16 | — | — |
| 2009-12-10 | $4,200.00 | $4,200.00 | 10 | — | — |
| 2009-12-09 | $3,937.50 | $3,937.50 | 26 | — | — |
| 2009-12-08 | $4,112.50 | $4,112.50 | 32 | — | — |
| 2009-12-07 | $4,550.00 | $4,550.00 | 10 | — | — |
| 2009-12-04 | $4,900.00 | $4,900.00 | 6 | — | — |
| 2009-12-03 | $4,900.00 | $4,900.00 | 11 | — | — |
| 2009-12-02 | $4,812.50 | $4,812.50 | 9 | — | — |
| 2009-12-01 | $4,550.00 | $4,550.00 | 15 | — | — |
| 2009-11-30 | $4,987.50 | $4,987.50 | 25 | — | — |
| 2009-11-27 | $5,075.00 | $5,075.00 | 8 | — | — |
| 2009-11-25 | $4,812.50 | $4,812.50 | 4 | — | — |
| 2009-11-24 | $4,987.50 | $4,987.50 | 12 | — | — |
| 2009-11-23 | $4,900.00 | $4,900.00 | 13 | — | — |
| 2009-11-20 | $4,812.50 | $4,812.50 | 9 | — | — |
| 2009-11-19 | $4,987.50 | $4,987.50 | 6 | — | — |
| 2009-11-18 | $5,075.00 | $5,075.00 | 35 | — | — |
| 2009-11-17 | $5,600.00 | $5,600.00 | 11 | — | — |
| 2009-11-16 | $6,037.50 | $6,037.50 | 36 | — | — |
| 2009-11-13 | $6,475.00 | $6,475.00 | 136 | — | — |
| 2009-11-12 | $5,075.00 | $5,075.00 | 6 | — | — |
| 2009-11-11 | $5,075.00 | $5,075.00 | 4 | — | — |
| 2009-11-10 | $5,075.00 | $5,075.00 | 9 | — | — |
| 2009-11-09 | $4,812.50 | $4,812.50 | 10 | — | — |
| 2009-11-06 | $4,812.50 | $4,812.50 | 7 | — | — |
| 2009-11-05 | $4,900.00 | $4,900.00 | 10 | — | — |
| 2009-11-04 | $5,075.00 | $5,075.00 | 44 | — | — |
| 2009-11-03 | $5,337.50 | $5,337.50 | 9 | — | — |
| 2009-11-02 | $5,250.00 | $5,250.00 | 61 | — | — |
| 2009-10-30 | $5,250.00 | $5,250.00 | 13 | — | — |
| 2009-10-29 | $4,725.00 | $4,725.00 | 13 | — | — |
| 2009-10-28 | $5,250.00 | $5,250.00 | 16 | — | — |
| 2009-10-27 | $5,862.50 | $5,862.50 | 9 | — | — |
| 2009-10-26 | $5,600.00 | $5,600.00 | 18 | — | — |
| 2009-10-23 | $6,037.50 | $6,037.50 | 16 | — | — |
| 2009-10-22 | $6,212.50 | $6,212.50 | 5 | — | — |
| 2009-10-21 | $6,212.50 | $6,212.50 | 17 | — | — |
| 2009-10-20 | $6,125.00 | $6,125.00 | 25 | — | — |
| 2009-10-19 | $6,300.00 | $6,300.00 | 15 | — | — |
| 2009-10-16 | $6,562.50 | $6,562.50 | 14 | — | — |
| 2009-10-15 | $6,562.50 | $6,562.50 | 34 | — | — |
| 2009-10-14 | $6,737.50 | $6,737.50 | 19 | — | — |
| 2009-10-13 | $6,912.50 | $6,912.50 | 16 | — | — |
| 2009-10-12 | $7,175.00 | $7,175.00 | 28 | — | — |
| 2009-10-09 | $7,612.50 | $7,612.50 | 116 | — | — |
| 2009-10-08 | $7,350.00 | $7,350.00 | 40 | — | — |
| 2009-10-07 | $6,912.50 | $6,912.50 | 12 | — | — |
| 2009-10-06 | $6,912.50 | $6,912.50 | 18 | — | — |
| 2009-10-05 | $6,912.50 | $6,912.50 | 10 | — | — |
| 2009-10-02 | $6,387.50 | $6,387.50 | 10 | — | — |
| 2009-10-01 | $6,387.50 | $6,387.50 | 23 | — | — |
| 2009-09-30 | $6,737.50 | $6,737.50 | 13 | — | — |
| 2009-09-29 | $6,825.00 | $6,825.00 | 19 | — | — |
| 2009-09-28 | $7,087.50 | $7,087.50 | 68 | — | — |
| 2009-09-25 | $7,350.00 | $7,350.00 | 73 | — | — |
| 2009-09-24 | $6,300.00 | $6,300.00 | 35 | — | — |
| 2009-09-23 | $6,562.50 | $6,562.50 | 35 | — | — |
| 2009-09-22 | $7,000.00 | $7,000.00 | 40 | — | — |
| 2009-09-21 | $7,000.00 | $7,000.00 | 27 | — | — |
| 2009-09-18 | $7,437.50 | $7,437.50 | 30 | — | — |
| 2009-09-17 | $7,787.50 | $7,787.50 | 89 | — | — |
| 2009-09-16 | $7,612.50 | $7,612.50 | 62 | — | — |
| 2009-09-15 | $7,612.50 | $7,612.50 | 121 | — | — |
| 2009-09-14 | $7,787.50 | $7,787.50 | 260 | — | — |
| 2009-09-11 | $6,562.50 | $6,562.50 | 296 | — | — |
| 2009-09-10 | $7,700.00 | $7,700.00 | 318 | — | — |
| 2009-09-09 | $9,450.00 | $9,450.00 | 372 | — | — |
| 2009-09-08 | $11,375.00 | $11,375.00 | 627 | — | — |
| 2009-09-04 | $6,125.00 | $6,125.00 | 514 | — | — |
| 2009-09-03 | $4,375.00 | $4,375.00 | 167 | — | — |
| 2009-09-02 | $2,975.00 | $2,975.00 | 8 | — | — |
| 2009-09-01 | $3,150.00 | $3,150.00 | 3 | — | — |
| 2009-08-31 | $3,237.50 | $3,237.50 | 2 | — | — |
| 2009-08-28 | $3,237.50 | $3,237.50 | 4 | — | — |
| 2009-08-27 | $3,237.50 | $3,237.50 | 8 | — | — |
| 2009-08-26 | $3,325.00 | $3,325.00 | 9 | — | — |
| 2009-08-25 | $3,062.50 | $3,062.50 | 3 | — | — |
| 2009-08-24 | $3,150.00 | $3,150.00 | 5 | — | — |
| 2009-08-21 | $3,237.50 | $3,237.50 | 4 | — | — |
| 2009-08-20 | $3,237.50 | $3,237.50 | 4 | — | — |
| 2009-08-19 | $3,237.50 | $3,237.50 | 5 | — | — |
| 2009-08-18 | $3,412.50 | $3,412.50 | 4 | — | — |
| 2009-08-17 | $3,412.50 | $3,412.50 | 3 | — | — |
| 2009-08-14 | $3,412.50 | $3,412.50 | 5 | — | — |
| 2009-08-13 | $3,325.00 | $3,325.00 | 1 | — | — |
| 2009-08-12 | $3,237.50 | $3,237.50 | 21 | — | — |
| 2009-08-11 | $3,325.00 | $3,325.00 | 2 | — | — |
| 2009-08-10 | $3,237.50 | $3,237.50 | 9 | — | — |
| 2009-08-07 | $3,587.50 | $3,587.50 | 3 | — | — |
| 2009-08-06 | $3,500.00 | $3,500.00 | 4 | — | — |
| 2009-08-05 | $3,412.50 | $3,412.50 | 2 | — | — |
| 2009-08-04 | $3,587.50 | $3,587.50 | 2 | — | — |
| 2009-08-03 | $3,500.00 | $3,500.00 | 5 | — | — |
| 2009-07-31 | $3,412.50 | $3,412.50 | 7 | — | — |
| 2009-07-30 | $3,412.50 | $3,412.50 | 5 | — | — |
| 2009-07-29 | $3,937.50 | $3,937.50 | 19 | — | — |
| 2009-07-28 | $2,975.00 | $2,975.00 | 5 | — | — |
| 2009-07-27 | $3,062.50 | $3,062.50 | 2 | — | — |
| 2009-07-24 | $2,975.00 | $2,975.00 | 4 | — | — |
| 2009-07-23 | $2,975.00 | $2,975.00 | 3 | — | — |
| 2009-07-22 | $3,150.00 | $3,150.00 | 1 | — | — |
| 2009-07-21 | $3,150.00 | $3,150.00 | 3 | — | — |
| 2009-07-20 | $3,150.00 | $3,150.00 | 1 | — | — |
| 2009-07-17 | $3,325.00 | $3,325.00 | 1 | — | — |
| 2009-07-16 | $3,412.50 | $3,412.50 | 1 | — | — |
| 2009-07-15 | $3,325.00 | $3,325.00 | 2 | — | — |
| 2009-07-14 | $3,325.00 | $3,325.00 | 1 | — | — |
| 2009-07-13 | $3,150.00 | $3,150.00 | 1 | — | — |
| 2009-07-10 | $3,325.00 | $3,325.00 | 0 | — | — |
| 2009-07-09 | $3,150.00 | $3,150.00 | 3 | — | — |
| 2009-07-08 | $3,237.50 | $3,237.50 | 1 | — | — |
| 2009-07-07 | $3,412.50 | $3,412.50 | 1 | — | — |
| 2009-07-06 | $3,237.50 | $3,237.50 | 5 | — | — |
| 2009-07-02 | $3,412.50 | $3,412.50 | 3 | — | — |
| 2009-07-01 | $3,412.50 | $3,412.50 | 1 | — | — |
| 2009-06-30 | $3,587.50 | $3,587.50 | 4 | — | — |
| 2009-06-29 | $3,675.00 | $3,675.00 | 3 | — | — |
| 2009-06-26 | $3,325.00 | $3,325.00 | 3 | — | — |
| 2009-06-25 | $3,587.50 | $3,587.50 | 6 | — | — |
| 2009-06-24 | $3,587.50 | $3,587.50 | 1 | — | — |
| 2009-06-23 | $3,587.50 | $3,587.50 | 4 | — | — |
| 2009-06-22 | $3,412.50 | $3,412.50 | 3 | — | — |
| 2009-06-19 | $3,675.00 | $3,675.00 | 1 | — | — |
| 2009-06-18 | $3,587.50 | $3,587.50 | 5 | — | — |
| 2009-06-17 | $3,500.00 | $3,500.00 | 3 | — | — |
| 2009-06-16 | $3,850.00 | $3,850.00 | 14 | — | — |
| 2009-06-15 | $4,200.00 | $4,200.00 | 5 | — | — |
| 2009-06-12 | $4,200.00 | $4,200.00 | 5 | — | — |
| 2009-06-11 | $4,375.00 | $4,375.00 | 13 | — | — |
| 2009-06-10 | $4,200.00 | $4,200.00 | 32 | — | — |
| 2009-06-09 | $3,500.00 | $3,500.00 | 3 | — | — |
| 2009-06-08 | $3,587.50 | $3,587.50 | 3 | — | — |
| 2009-06-05 | $3,762.50 | $3,762.50 | 5 | — | — |
| 2009-06-04 | $3,587.50 | $3,587.50 | 9 | — | — |
| 2009-06-03 | $3,675.00 | $3,675.00 | 5 | — | — |
| 2009-06-02 | $3,587.50 | $3,587.50 | 3 | — | — |
| 2009-06-01 | $3,587.50 | $3,587.50 | 2 | — | — |
| 2009-05-29 | $3,675.00 | $3,675.00 | 3 | — | — |
| 2009-05-28 | $3,675.00 | $3,675.00 | 2 | — | — |
| 2009-05-27 | $3,675.00 | $3,675.00 | 1 | — | — |
| 2009-05-26 | $3,587.50 | $3,587.50 | 4 | — | — |
| 2009-05-22 | $3,587.50 | $3,587.50 | 2 | — | — |
| 2009-05-21 | $3,937.50 | $3,937.50 | 2 | — | — |
| 2009-05-20 | $3,587.50 | $3,587.50 | 4 | — | — |
| 2009-05-19 | $3,500.00 | $3,500.00 | 5 | — | — |
| 2009-05-18 | $3,762.50 | $3,762.50 | 4 | — | — |
| 2009-05-15 | $3,762.50 | $3,762.50 | 11 | — | — |
| 2009-05-14 | $4,375.00 | $4,375.00 | 5 | — | — |
| 2009-05-13 | $4,200.00 | $4,200.00 | 5 | — | — |
| 2009-05-12 | $4,550.00 | $4,550.00 | 8 | — | — |
| 2009-05-11 | $4,200.00 | $4,200.00 | 17 | — | — |
| 2009-05-08 | $4,637.50 | $4,637.50 | 46 | — | — |
| 2009-05-07 | $4,287.50 | $4,287.50 | 49 | — | — |
| 2009-05-06 | $3,237.50 | $3,237.50 | 12 | — | — |
| 2009-05-05 | $3,500.00 | $3,500.00 | 11 | — | — |
| 2009-05-04 | $3,062.50 | $3,062.50 | 14 | — | — |
| 2009-05-01 | $3,237.50 | $3,237.50 | 9 | — | — |
| 2009-04-30 | $2,800.00 | $2,800.00 | 7 | — | — |
| 2009-04-29 | $3,062.50 | $3,062.50 | 12 | — | — |
| 2009-04-28 | $3,150.00 | $3,150.00 | 8 | — | — |
| 2009-04-27 | $3,237.50 | $3,237.50 | 9 | — | — |
| 2009-04-24 | $3,325.00 | $3,325.00 | 15 | — | — |
| 2009-04-23 | $3,500.00 | $3,500.00 | 6 | — | — |
| 2009-04-22 | $3,500.00 | $3,500.00 | 7 | — | — |
| 2009-04-21 | $3,412.50 | $3,412.50 | 8 | — | — |
| 2009-04-20 | $3,762.50 | $3,762.50 | 9 | — | — |
| 2009-04-17 | $3,937.50 | $3,937.50 | 30 | — | — |
| 2009-04-16 | $3,500.00 | $3,500.00 | 8 | — | — |
| 2009-04-15 | $3,500.00 | $3,500.00 | 18 | — | — |
| 2009-04-14 | $3,762.50 | $3,762.50 | 53 | — | — |
| 2009-04-13 | $4,112.50 | $4,112.50 | 59 | — | — |
| 2009-04-09 | $4,900.00 | $4,900.00 | 163 | — | — |
| 2009-04-08 | $4,550.00 | $4,550.00 | 251 | — | — |
| 2009-04-07 | $6,300.00 | $6,300.00 | 652 | — | — |
| 2009-04-06 | $1,662.50 | $1,662.50 | 5 | — | — |
| 2009-04-03 | $1,487.50 | $1,487.50 | 2 | — | — |
| 2009-04-02 | $1,662.50 | $1,662.50 | 3 | — | — |
| 2009-04-01 | $1,662.50 | $1,662.50 | 12 | — | — |
| 2009-03-31 | $1,575.00 | $1,575.00 | 21 | — | — |
| 2009-03-30 | $1,837.50 | $1,837.50 | 12 | — | — |
| 2009-03-27 | $1,312.50 | $1,312.50 | 4 | — | — |
| 2009-03-26 | $1,487.50 | $1,487.50 | 1 | — | — |
| 2009-03-25 | $1,487.50 | $1,487.50 | 2 | — | — |
| 2009-03-24 | $1,312.50 | $1,312.50 | 5 | — | — |
| 2009-03-23 | $1,312.50 | $1,312.50 | 3 | — | — |
| 2009-03-20 | $1,400.00 | $1,400.00 | 2 | — | — |
| 2009-03-19 | $1,487.50 | $1,487.50 | 1 | — | — |
| 2009-03-18 | $1,487.50 | $1,487.50 | 1 | — | — |
| 2009-03-17 | $1,487.50 | $1,487.50 | 2 | — | — |
| 2009-03-16 | $1,575.00 | $1,575.00 | 1 | — | — |
| 2009-03-13 | $1,487.50 | $1,487.50 | 2 | — | — |
| 2009-03-12 | $1,662.50 | $1,662.50 | 7 | — | — |
| 2009-03-11 | $1,487.50 | $1,487.50 | 10 | — | — |
| 2009-03-10 | $1,137.50 | $1,137.50 | 7 | — | — |
| 2009-03-09 | $1,137.50 | $1,137.50 | 1 | — | — |
| 2009-03-06 | $1,312.50 | $1,312.50 | 0 | — | — |
| 2009-03-05 | $1,225.00 | $1,225.00 | 2 | — | — |
| 2009-03-04 | $1,312.50 | $1,312.50 | 3 | — | — |
| 2009-03-03 | $1,400.00 | $1,400.00 | 4 | — | — |
| 2009-03-02 | $1,312.50 | $1,312.50 | 1 | — | — |
| 2009-02-27 | $1,400.00 | $1,400.00 | 1 | — | — |
| 2009-02-26 | $1,312.50 | $1,312.50 | 2 | — | — |
| 2009-02-25 | $1,575.00 | $1,575.00 | 3 | — | — |
| 2009-02-24 | $1,487.50 | $1,487.50 | 1 | — | — |
| 2009-02-23 | $1,312.50 | $1,312.50 | 3 | — | — |
| 2009-02-20 | $1,400.00 | $1,400.00 | 7 | — | — |
| 2009-02-19 | $1,487.50 | $1,487.50 | 1 | — | — |
| 2009-02-18 | $1,487.50 | $1,487.50 | 6 | — | — |
| 2009-02-17 | $1,575.00 | $1,575.00 | 1 | — | — |
| 2009-02-13 | $1,662.50 | $1,662.50 | 4 | — | — |
| 2009-02-12 | $1,750.00 | $1,750.00 | 1 | — | — |
| 2009-02-11 | $1,662.50 | $1,662.50 | 5 | — | — |
| 2009-02-10 | $1,400.00 | $1,400.00 | 2 | — | — |
| 2009-02-09 | $1,662.50 | $1,662.50 | 4 | — | — |
| 2009-02-06 | $1,662.50 | $1,662.50 | 2 | — | — |
| 2009-02-05 | $1,662.50 | $1,662.50 | 2 | — | — |
| 2009-02-04 | $1,487.50 | $1,487.50 | 3 | — | — |
| 2009-02-03 | $1,575.00 | $1,575.00 | 4 | — | — |
| 2009-02-02 | $1,750.00 | $1,750.00 | 5 | — | — |
| 2009-01-30 | $1,662.50 | $1,662.50 | 8 | — | — |
| 2009-01-29 | $1,750.00 | $1,750.00 | 51 | — | — |
| 2009-01-28 | $1,400.00 | $1,400.00 | 33 | — | — |
| 2009-01-27 | $2,450.00 | $2,450.00 | 4 | — | — |
| 2009-01-26 | $2,275.00 | $2,275.00 | 6 | — | — |
| 2009-01-23 | $2,187.50 | $2,187.50 | 6 | — | — |
| 2009-01-22 | $1,837.50 | $1,837.50 | 3 | — | — |
| 2009-01-21 | $2,012.50 | $2,012.50 | 3 | — | — |
| 2009-01-20 | $2,187.50 | $2,187.50 | 5 | — | — |
| 2009-01-16 | $2,275.00 | $2,275.00 | 2 | — | — |
| 2009-01-15 | $2,275.00 | $2,275.00 | 4 | — | — |
| 2009-01-14 | $2,362.50 | $2,362.50 | 8 | — | — |
| 2009-01-13 | $2,537.50 | $2,537.50 | 15 | — | — |
| 2009-01-12 | $2,625.00 | $2,625.00 | 24 | — | — |
| 2009-01-09 | $2,887.50 | $2,887.50 | 20 | — | — |
| 2009-01-08 | $3,500.00 | $3,500.00 | 72 | — | — |
| 2009-01-07 | $3,062.50 | $3,062.50 | 30 | — | — |
| 2009-01-06 | $2,362.50 | $2,362.50 | 58 | — | — |
| 2009-01-05 | $1,575.00 | $1,575.00 | 15 | — | — |
| 2009-01-02 | $1,400.00 | $1,400.00 | 5 | — | — |