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 | $2,642.40 | $3,082.85 | 137 | — | — |
| 2009-12-30 | $2,700.00 | $3,150.05 | 296 | — | — |
| 2009-12-29 | $2,678.40 | $3,124.85 | 457 | — | — |
| 2009-12-28 | $2,887.20 | $3,368.45 | 624 | — | — |
| 2009-12-24 | $3,103.20 | $3,620.46 | 1,165 | — | — |
| 2009-12-23 | $2,649.60 | $3,091.25 | 748 | — | — |
| 2009-12-22 | $2,397.60 | $2,797.25 | 152 | — | — |
| 2009-12-21 | $2,448.00 | $2,856.05 | 345 | — | — |
| 2009-12-18 | $2,268.00 | $2,646.04 | 253 | — | — |
| 2009-12-17 | $2,268.00 | $2,646.04 | 208 | — | — |
| 2009-12-16 | $2,347.20 | $2,738.44 | 332 | — | — |
| 2009-12-15 | $2,390.40 | $2,788.85 | 274 | — | — |
| 2009-12-14 | $2,289.60 | $2,671.24 | 304 | — | — |
| 2009-12-11 | $2,383.20 | $2,780.45 | 421 | — | — |
| 2009-12-10 | $2,404.80 | $2,805.65 | 374 | — | — |
| 2009-12-09 | $2,390.40 | $2,788.85 | 494 | — | — |
| 2009-12-08 | $2,534.40 | $2,956.85 | 491 | — | — |
| 2009-12-07 | $2,635.20 | $3,074.45 | 398 | — | — |
| 2009-12-04 | $2,592.00 | $3,024.05 | 502 | — | — |
| 2009-12-03 | $2,664.00 | $3,108.05 | 696 | — | — |
| 2009-12-02 | $2,469.60 | $2,881.25 | 412 | — | — |
| 2009-12-01 | $2,606.40 | $3,040.85 | 875 | — | — |
| 2009-11-30 | $2,606.40 | $3,040.85 | 1,022 | — | — |
| 2009-11-27 | $2,829.60 | $3,301.25 | 1,925 | — | — |
| 2009-11-25 | $2,930.40 | $3,418.86 | 4,010 | — | — |
| 2009-11-24 | $3,880.80 | $4,527.67 | 6,512 | — | — |
| 2009-11-23 | $3,225.60 | $3,763.26 | 4,485 | — | — |
| 2009-11-20 | $3,420.00 | $3,990.07 | 3,097 | — | — |
| 2009-11-19 | $2,440.80 | $2,847.65 | 50 | — | — |
| 2009-11-18 | $2,584.80 | $3,015.65 | 63 | — | — |
| 2009-11-17 | $2,505.60 | $2,923.25 | 327 | — | — |
| 2009-11-16 | $2,685.60 | $3,133.25 | 688 | — | — |
| 2009-11-13 | $2,145.60 | $2,503.24 | 7 | — | — |
| 2009-11-12 | $2,138.40 | $2,494.84 | 9 | — | — |
| 2009-11-11 | $2,016.00 | $2,352.04 | 17 | — | — |
| 2009-11-10 | $1,922.40 | $2,242.84 | 20 | — | — |
| 2009-11-09 | $1,980.00 | $2,310.04 | 12 | — | — |
| 2009-11-06 | $2,059.20 | $2,402.44 | 9 | — | — |
| 2009-11-05 | $1,936.80 | $2,259.64 | 2 | — | — |
| 2009-11-04 | $1,987.20 | $2,318.44 | 9 | — | — |
| 2009-11-03 | $1,987.20 | $2,318.44 | 11 | — | — |
| 2009-11-02 | $1,951.20 | $2,276.44 | 29 | — | — |
| 2009-10-30 | $1,936.80 | $2,259.64 | 22 | — | — |
| 2009-10-29 | $2,023.20 | $2,360.44 | 24 | — | — |
| 2009-10-28 | $2,016.00 | $2,352.04 | 61 | — | — |
| 2009-10-27 | $2,217.60 | $2,587.24 | 31 | — | — |
| 2009-10-26 | $2,260.80 | $2,637.64 | 23 | — | — |
| 2009-10-23 | $2,347.20 | $2,738.44 | 3 | — | — |
| 2009-10-22 | $2,376.00 | $2,772.05 | 47 | — | — |
| 2009-10-21 | $2,448.00 | $2,856.05 | 76 | — | — |
| 2009-10-20 | $2,325.60 | $2,713.24 | 29 | — | — |
| 2009-10-19 | $2,311.20 | $2,696.44 | 24 | — | — |
| 2009-10-16 | $2,325.60 | $2,713.24 | 33 | — | — |
| 2009-10-15 | $2,376.00 | $2,772.05 | 39 | — | — |
| 2009-10-14 | $2,376.00 | $2,772.05 | 70 | — | — |
| 2009-10-13 | $2,282.40 | $2,662.84 | 166 | — | — |
| 2009-10-12 | $2,419.20 | $2,822.45 | 43 | — | — |
| 2009-10-09 | $2,361.60 | $2,755.25 | 67 | — | — |
| 2009-10-08 | $2,340.00 | $2,730.04 | 48 | — | — |
| 2009-10-07 | $2,340.00 | $2,730.04 | 86 | — | — |
| 2009-10-06 | $2,203.20 | $2,570.44 | 136 | — | — |
| 2009-10-05 | $2,361.60 | $2,755.25 | 126 | — | — |
| 2009-10-02 | $2,412.00 | $2,814.05 | 86 | — | — |
| 2009-10-01 | $2,433.60 | $2,839.25 | 86 | — | — |
| 2009-09-30 | $2,440.80 | $2,847.65 | 433 | — | — |
| 2009-09-29 | $2,433.60 | $2,839.25 | 678 | — | — |
| 2009-09-28 | $2,275.20 | $2,654.44 | 1,047 | — | — |
| 2009-09-25 | $2,858.40 | $3,334.85 | 4,126 | — | — |
| 2009-09-24 | $1,850.40 | $2,158.84 | 329 | — | — |
| 2009-09-23 | $1,548.00 | $1,806.03 | 28 | — | — |
| 2009-09-22 | $1,526.40 | $1,780.83 | 52 | — | — |
| 2009-09-21 | $1,389.60 | $1,621.23 | 92 | — | — |
| 2009-09-18 | $1,382.40 | $1,612.83 | 95 | — | — |
| 2009-09-17 | $1,454.40 | $1,696.83 | 63 | — | — |
| 2009-09-16 | $1,569.60 | $1,831.23 | 15 | — | — |
| 2009-09-15 | $1,519.20 | $1,772.43 | 35 | — | — |
| 2009-09-14 | $1,591.20 | $1,856.43 | 47 | — | — |
| 2009-09-11 | $1,555.20 | $1,814.43 | 64 | — | — |
| 2009-09-10 | $1,598.40 | $1,864.83 | 133 | — | — |
| 2009-09-09 | $1,648.80 | $1,923.63 | 129 | — | — |
| 2009-09-08 | $1,533.60 | $1,789.23 | 88 | — | — |
| 2009-09-04 | $1,432.80 | $1,671.63 | 103 | — | — |
| 2009-09-03 | $1,296.00 | $1,512.02 | 12 | — | — |
| 2009-09-02 | $1,260.00 | $1,470.02 | 13 | — | — |
| 2009-09-01 | $1,288.80 | $1,503.62 | 32 | — | — |
| 2009-08-31 | $1,353.60 | $1,579.23 | 38 | — | — |
| 2009-08-28 | $1,382.40 | $1,612.83 | 186 | — | — |
| 2009-08-27 | $1,173.60 | $1,369.22 | 31 | — | — |
| 2009-08-26 | $1,202.40 | $1,402.82 | 31 | — | — |
| 2009-08-25 | $1,195.20 | $1,394.42 | 88 | — | — |
| 2009-08-24 | $1,144.80 | $1,335.62 | 77 | — | — |
| 2009-08-21 | $1,152.00 | $1,344.02 | 109 | — | — |
| 2009-08-20 | $1,144.80 | $1,335.62 | 78 | — | — |
| 2009-08-19 | $1,123.20 | $1,310.42 | 26 | — | — |
| 2009-08-18 | $1,065.60 | $1,243.22 | 1 | — | — |
| 2009-08-17 | $1,080.00 | $1,260.02 | 2 | — | — |
| 2009-08-14 | $1,101.60 | $1,285.22 | 12 | — | — |
| 2009-08-13 | $1,101.60 | $1,285.22 | 6 | — | — |
| 2009-08-12 | $1,116.00 | $1,302.02 | 6 | — | — |
| 2009-08-11 | $1,116.00 | $1,302.02 | 13 | — | — |
| 2009-08-10 | $1,051.20 | $1,226.42 | 6 | — | — |
| 2009-08-07 | $1,087.20 | $1,268.42 | 4 | — | — |
| 2009-08-06 | $1,101.60 | $1,285.22 | 34 | — | — |
| 2009-08-05 | $1,101.60 | $1,285.22 | 17 | — | — |
| 2009-08-04 | $1,108.80 | $1,293.62 | 15 | — | — |
| 2009-08-03 | $1,072.80 | $1,251.62 | 4 | — | — |
| 2009-07-31 | $1,044.00 | $1,218.02 | 16 | — | — |
| 2009-07-30 | $1,044.00 | $1,218.02 | 12 | — | — |
| 2009-07-29 | $1,000.80 | $1,167.62 | 3 | — | — |
| 2009-07-28 | $1,036.80 | $1,209.62 | 8 | — | — |
| 2009-07-27 | $1,044.00 | $1,218.02 | 18 | — | — |
| 2009-07-24 | $1,008.00 | $1,176.02 | 7 | — | — |
| 2009-07-23 | $1,044.00 | $1,218.02 | 6 | — | — |
| 2009-07-22 | $1,036.80 | $1,209.62 | 1 | — | — |
| 2009-07-21 | $1,044.00 | $1,218.02 | 7 | — | — |
| 2009-07-20 | $993.60 | $1,159.22 | 15 | — | — |
| 2009-07-17 | $1,008.00 | $1,176.02 | 3 | — | — |
| 2009-07-16 | $1,008.00 | $1,176.02 | 2 | — | — |
| 2009-07-15 | $1,015.20 | $1,184.42 | 7 | — | — |
| 2009-07-14 | $972.00 | $1,134.02 | 8 | — | — |
| 2009-07-13 | $1,015.20 | $1,184.42 | 11 | — | — |
| 2009-07-10 | $972.00 | $1,134.02 | 1 | — | — |
| 2009-07-09 | $972.00 | $1,134.02 | 12 | — | — |
| 2009-07-08 | $993.60 | $1,159.22 | 0 | — | — |
| 2009-07-07 | $1,000.80 | $1,167.62 | 3 | — | — |
| 2009-07-06 | $1,044.00 | $1,218.02 | 11 | — | — |
| 2009-07-02 | $986.40 | $1,150.82 | 11 | — | — |
| 2009-07-01 | $986.40 | $1,150.82 | 7 | — | — |
| 2009-06-30 | $1,058.40 | $1,234.82 | 14 | — | — |
| 2009-06-29 | $1,008.00 | $1,176.02 | 8 | — | — |
| 2009-06-26 | $1,058.40 | $1,234.82 | 13 | — | — |
| 2009-06-25 | $1,058.40 | $1,234.82 | 2 | — | — |
| 2009-06-24 | $1,072.80 | $1,251.62 | 31 | — | — |
| 2009-06-23 | $1,000.80 | $1,167.62 | 15 | — | — |
| 2009-06-22 | $1,044.00 | $1,218.02 | 10 | — | — |
| 2009-06-19 | $1,180.80 | $1,377.62 | 9 | — | — |
| 2009-06-18 | $1,130.40 | $1,318.82 | 68 | — | — |
| 2009-06-17 | $1,101.60 | $1,285.22 | 10 | — | — |
| 2009-06-16 | $1,137.60 | $1,327.22 | 13 | — | — |
| 2009-06-15 | $1,188.00 | $1,386.02 | 10 | — | — |
| 2009-06-12 | $1,216.80 | $1,419.62 | 41 | — | — |
| 2009-06-11 | $1,130.40 | $1,318.82 | 27 | — | — |
| 2009-06-10 | $1,058.40 | $1,234.82 | 9 | — | — |
| 2009-06-09 | $1,036.80 | $1,209.62 | 15 | — | — |
| 2009-06-08 | $1,015.20 | $1,184.42 | 2 | — | — |
| 2009-06-05 | $993.60 | $1,159.22 | 0 | — | — |
| 2009-06-04 | $986.40 | $1,150.82 | 5 | — | — |
| 2009-06-03 | $993.60 | $1,159.22 | 3 | — | — |
| 2009-06-02 | $993.60 | $1,159.22 | 5 | — | — |
| 2009-06-01 | $1,022.40 | $1,192.82 | 17 | — | — |
| 2009-05-29 | $1,022.40 | $1,192.82 | 2 | — | — |
| 2009-05-28 | $1,036.80 | $1,209.62 | 3 | — | — |
| 2009-05-27 | $1,044.00 | $1,218.02 | 3 | — | — |
| 2009-05-26 | $1,022.40 | $1,192.82 | 21 | — | — |
| 2009-05-22 | $1,000.80 | $1,167.62 | 12 | — | — |
| 2009-05-21 | $1,015.20 | $1,184.42 | 14 | — | — |
| 2009-05-20 | $1,008.00 | $1,176.02 | 3 | — | — |
| 2009-05-19 | $1,000.80 | $1,167.62 | 12 | — | — |
| 2009-05-18 | $986.40 | $1,150.82 | 4 | — | — |
| 2009-05-15 | $964.80 | $1,125.62 | 1 | — | — |
| 2009-05-14 | $979.20 | $1,142.42 | 7 | — | — |
| 2009-05-13 | $1,000.80 | $1,167.62 | 9 | — | — |
| 2009-05-12 | $979.20 | $1,142.42 | 4 | — | — |
| 2009-05-11 | $972.00 | $1,134.02 | 45 | — | — |
| 2009-05-08 | $979.20 | $1,142.42 | 46 | — | — |
| 2009-05-07 | $957.60 | $1,117.22 | 53 | — | — |
| 2009-05-06 | $914.40 | $1,066.82 | 8 | — | — |
| 2009-05-05 | $928.80 | $1,083.62 | 15 | — | — |
| 2009-05-04 | $964.80 | $1,125.62 | 22 | — | — |
| 2009-05-01 | $979.20 | $1,142.42 | 17 | — | — |
| 2009-04-30 | $950.40 | $1,108.82 | 12 | — | — |
| 2009-04-29 | $936.00 | $1,092.02 | 5 | — | — |
| 2009-04-28 | $950.40 | $1,108.82 | 12 | — | — |
| 2009-04-27 | $914.40 | $1,066.82 | 7 | — | — |
| 2009-04-24 | $921.60 | $1,075.22 | 5 | — | — |
| 2009-04-23 | $921.60 | $1,075.22 | 10 | — | — |
| 2009-04-22 | $900.00 | $1,050.02 | 16 | — | — |
| 2009-04-21 | $892.80 | $1,041.62 | 3 | — | — |
| 2009-04-20 | $900.00 | $1,050.02 | 39 | — | — |
| 2009-04-17 | $914.40 | $1,066.82 | 16 | — | — |
| 2009-04-16 | $921.60 | $1,075.22 | 23 | — | — |
| 2009-04-15 | $907.20 | $1,058.42 | 2 | — | — |
| 2009-04-14 | $914.40 | $1,066.82 | 63 | — | — |
| 2009-04-13 | $871.20 | $1,016.42 | 6 | — | — |
| 2009-04-09 | $921.60 | $1,075.22 | 91 | — | — |
| 2009-04-08 | $907.20 | $1,058.42 | 40 | — | — |
| 2009-04-07 | $892.80 | $1,041.62 | 54 | — | — |
| 2009-04-06 | $892.80 | $1,041.62 | 3 | — | — |
| 2009-04-03 | $878.40 | $1,024.82 | 78 | — | — |
| 2009-04-02 | $892.80 | $1,041.62 | 12 | — | — |
| 2009-04-01 | $907.20 | $1,058.42 | 2 | — | — |
| 2009-03-31 | $907.20 | $1,058.42 | 9 | — | — |
| 2009-03-30 | $928.80 | $1,083.62 | 5 | — | — |
| 2009-03-27 | $892.80 | $1,041.62 | 38 | — | — |
| 2009-03-26 | $907.20 | $1,058.42 | 12 | — | — |
| 2009-03-25 | $914.40 | $1,066.82 | 4 | — | — |
| 2009-03-24 | $900.00 | $1,050.02 | 8 | — | — |
| 2009-03-23 | $892.80 | $1,041.62 | 22 | — | — |
| 2009-03-20 | $921.60 | $1,075.22 | 12 | — | — |
| 2009-03-19 | $907.20 | $1,058.42 | 29 | — | — |
| 2009-03-18 | $892.80 | $1,041.62 | 18 | — | — |
| 2009-03-17 | $892.80 | $1,041.62 | 10 | — | — |
| 2009-03-16 | $921.60 | $1,075.22 | 7 | — | — |
| 2009-03-13 | $892.80 | $1,041.62 | 70 | — | — |
| 2009-03-12 | $921.60 | $1,075.22 | 53 | — | — |
| 2009-03-11 | $900.00 | $1,050.02 | 3 | — | — |
| 2009-03-10 | $900.00 | $1,050.02 | 33 | — | — |
| 2009-03-09 | $842.40 | $982.82 | 21 | — | — |
| 2009-03-06 | $842.40 | $982.82 | 43 | — | — |
| 2009-03-05 | $878.40 | $1,024.82 | 37 | — | — |
| 2009-03-04 | $885.60 | $1,033.22 | 68 | — | — |
| 2009-03-03 | $878.40 | $1,024.82 | 3 | — | — |
| 2009-03-02 | $885.60 | $1,033.22 | 25 | — | — |
| 2009-02-27 | $878.40 | $1,024.82 | 15 | — | — |
| 2009-02-26 | $907.20 | $1,058.42 | 59 | — | — |
| 2009-02-25 | $885.60 | $1,033.22 | 0 | — | — |
| 2009-02-24 | $885.60 | $1,033.22 | 6 | — | — |
| 2009-02-23 | $885.60 | $1,033.22 | 30 | — | — |
| 2009-02-20 | $892.80 | $1,041.62 | 1 | — | — |
| 2009-02-19 | $900.00 | $1,050.02 | 38 | — | — |
| 2009-02-18 | $878.40 | $1,024.82 | 0 | — | — |
| 2009-02-17 | $878.40 | $1,024.82 | 39 | — | — |
| 2009-02-13 | $928.80 | $1,083.62 | 4 | — | — |
| 2009-02-12 | $907.20 | $1,058.42 | 30 | — | — |
| 2009-02-11 | $914.40 | $1,066.82 | 6 | — | — |
| 2009-02-10 | $900.00 | $1,050.02 | 3 | — | — |
| 2009-02-09 | $900.00 | $1,050.02 | 13 | — | — |
| 2009-02-06 | $921.60 | $1,075.22 | 5 | — | — |
| 2009-02-05 | $907.20 | $1,058.42 | 4 | — | — |
| 2009-02-04 | $914.40 | $1,066.82 | 3 | — | — |
| 2009-02-03 | $907.20 | $1,058.42 | 4 | — | — |
| 2009-02-02 | $979.20 | $1,142.42 | 2 | — | — |
| 2009-01-30 | $936.00 | $1,092.02 | 3 | — | — |
| 2009-01-29 | $936.00 | $1,092.02 | 2 | — | — |
| 2009-01-28 | $928.80 | $1,083.62 | 9 | — | — |
| 2009-01-27 | $936.00 | $1,092.02 | 28 | — | — |
| 2009-01-26 | $914.40 | $1,066.82 | 39 | — | — |
| 2009-01-23 | $885.60 | $1,033.22 | 26 | — | — |
| 2009-01-22 | $892.80 | $1,041.62 | 5 | — | — |
| 2009-01-21 | $871.20 | $1,016.42 | 21 | — | — |
| 2009-01-20 | $921.60 | $1,075.22 | 20 | — | — |
| 2009-01-16 | $914.40 | $1,066.82 | 8 | — | — |
| 2009-01-15 | $878.40 | $1,024.82 | 0 | — | — |
| 2009-01-14 | $878.40 | $1,024.82 | 37 | — | — |
| 2009-01-13 | $892.80 | $1,041.62 | 38 | — | — |
| 2009-01-12 | $907.20 | $1,058.42 | 9 | — | — |
| 2009-01-09 | $907.20 | $1,058.42 | 17 | — | — |
| 2009-01-08 | $928.80 | $1,083.62 | 41 | — | — |
| 2009-01-07 | $936.00 | $1,092.02 | 5 | — | — |
| 2009-01-06 | $1,065.60 | $1,243.22 | 24 | — | — |
| 2009-01-05 | $914.40 | $1,066.82 | 53 | — | — |
| 2009-01-02 | $936.00 | $1,092.02 | 10 | — | — |