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
- 2008-11-25 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 | $2,730.00 | $2,730.00 | 9,345 | — | — |
| 2009-12-30 | $2,742.00 | $2,742.00 | 7,590 | — | — |
| 2009-12-29 | $2,784.00 | $2,784.00 | 3,080 | — | — |
| 2009-12-28 | $2,790.00 | $2,790.00 | 4,376 | — | — |
| 2009-12-24 | $2,890.00 | $2,890.00 | 2,908 | — | — |
| 2009-12-23 | $2,958.00 | $2,958.00 | 7,668 | — | — |
| 2009-12-22 | $3,154.00 | $3,154.00 | 5,165 | — | — |
| 2009-12-21 | $3,206.00 | $3,206.00 | 6,231 | — | — |
| 2009-12-18 | $3,124.00 | $3,124.00 | 6,349 | — | — |
| 2009-12-17 | $3,180.00 | $3,180.00 | 10,022 | — | — |
| 2009-12-16 | $3,090.00 | $3,090.00 | 6,695 | — | — |
| 2009-12-15 | $3,222.00 | $3,222.00 | 5,223 | — | — |
| 2009-12-14 | $3,256.00 | $3,256.00 | 10,121 | — | — |
| 2009-12-11 | $3,264.00 | $3,264.00 | 7,284 | — | — |
| 2009-12-10 | $3,242.00 | $3,242.00 | 10,497 | — | — |
| 2009-12-09 | $3,212.00 | $3,212.00 | 17,643 | — | — |
| 2009-12-08 | $3,044.00 | $3,044.00 | 5,615 | — | — |
| 2009-12-07 | $2,946.00 | $2,946.00 | 9,579 | — | — |
| 2009-12-04 | $2,822.00 | $2,822.00 | 11,553 | — | — |
| 2009-12-03 | $2,792.00 | $2,792.00 | 6,282 | — | — |
| 2009-12-02 | $2,750.00 | $2,750.00 | 9,431 | — | — |
| 2009-12-01 | $2,650.00 | $2,650.00 | 8,078 | — | — |
| 2009-11-30 | $2,716.00 | $2,716.00 | 6,733 | — | — |
| 2009-11-27 | $2,804.00 | $2,804.00 | 7,812 | — | — |
| 2009-11-25 | $2,674.00 | $2,674.00 | 9,008 | — | — |
| 2009-11-24 | $2,808.00 | $2,808.00 | 7,718 | — | — |
| 2009-11-23 | $2,698.00 | $2,698.00 | 6,580 | — | — |
| 2009-11-20 | $2,698.00 | $2,698.00 | 5,921 | — | — |
| 2009-11-19 | $2,662.00 | $2,662.00 | 8,693 | — | — |
| 2009-11-18 | $2,542.00 | $2,542.00 | 11,536 | — | — |
| 2009-11-17 | $2,562.00 | $2,562.00 | 8,872 | — | — |
| 2009-11-16 | $2,588.00 | $2,588.00 | 9,871 | — | — |
| 2009-11-13 | $2,754.00 | $2,754.00 | 9,519 | — | — |
| 2009-11-12 | $2,736.00 | $2,736.00 | 8,902 | — | — |
| 2009-11-11 | $2,574.00 | $2,574.00 | 4,722 | — | — |
| 2009-11-10 | $2,580.00 | $2,580.00 | 8,148 | — | — |
| 2009-11-09 | $2,566.00 | $2,566.00 | 8,925 | — | — |
| 2009-11-06 | $2,682.00 | $2,682.00 | 8,955 | — | — |
| 2009-11-05 | $2,550.00 | $2,550.00 | 5,618 | — | — |
| 2009-11-04 | $2,532.00 | $2,532.00 | 13,366 | — | — |
| 2009-11-03 | $2,572.00 | $2,572.00 | 12,642 | — | — |
| 2009-11-02 | $2,660.00 | $2,660.00 | 12,887 | — | — |
| 2009-10-30 | $2,750.00 | $2,750.00 | 16,864 | — | — |
| 2009-10-29 | $2,564.00 | $2,564.00 | 10,881 | — | — |
| 2009-10-28 | $2,744.00 | $2,744.00 | 10,164 | — | — |
| 2009-10-27 | $2,608.00 | $2,608.00 | 12,462 | — | — |
| 2009-10-26 | $2,648.00 | $2,648.00 | 10,342 | — | — |
| 2009-10-23 | $2,566.00 | $2,566.00 | 9,512 | — | — |
| 2009-10-22 | $2,500.00 | $2,500.00 | 9,211 | — | — |
| 2009-10-21 | $2,514.00 | $2,514.00 | 20,344 | — | — |
| 2009-10-20 | $2,644.00 | $2,644.00 | 9,411 | — | — |
| 2009-10-19 | $2,610.00 | $2,610.00 | 8,760 | — | — |
| 2009-10-16 | $2,658.00 | $2,658.00 | 10,757 | — | — |
| 2009-10-15 | $2,724.00 | $2,724.00 | 19,946 | — | — |
| 2009-10-14 | $2,906.00 | $2,906.00 | 13,479 | — | — |
| 2009-10-13 | $2,988.00 | $2,988.00 | 15,753 | — | — |
| 2009-10-12 | $3,060.00 | $3,060.00 | 9,163 | — | — |
| 2009-10-09 | $3,154.00 | $3,154.00 | 12,509 | — | — |
| 2009-10-08 | $3,230.00 | $3,230.00 | 14,266 | — | — |
| 2009-10-07 | $3,366.00 | $3,366.00 | 12,283 | — | — |
| 2009-10-06 | $3,272.00 | $3,272.00 | 10,549 | — | — |
| 2009-10-05 | $3,344.00 | $3,344.00 | 10,968 | — | — |
| 2009-10-02 | $3,390.00 | $3,390.00 | 9,661 | — | — |
| 2009-10-01 | $3,336.00 | $3,336.00 | 12,869 | — | — |
| 2009-09-30 | $3,334.00 | $3,334.00 | 16,518 | — | — |
| 2009-09-29 | $3,746.00 | $3,746.00 | 4,391 | — | — |
| 2009-09-28 | $3,708.00 | $3,708.00 | 4,624 | — | — |
| 2009-09-25 | $3,818.00 | $3,818.00 | 7,804 | — | — |
| 2009-09-24 | $3,814.00 | $3,814.00 | 12,487 | — | — |
| 2009-09-23 | $3,592.00 | $3,592.00 | 11,238 | — | — |
| 2009-09-22 | $3,268.00 | $3,268.00 | 8,057 | — | — |
| 2009-09-21 | $3,470.00 | $3,470.00 | 9,402 | — | — |
| 2009-09-18 | $3,250.00 | $3,250.00 | 5,171 | — | — |
| 2009-09-17 | $3,192.00 | $3,192.00 | 5,005 | — | — |
| 2009-09-16 | $3,206.00 | $3,206.00 | 7,684 | — | — |
| 2009-09-15 | $3,346.00 | $3,346.00 | 7,078 | — | — |
| 2009-09-14 | $3,526.00 | $3,526.00 | 8,516 | — | — |
| 2009-09-11 | $3,502.00 | $3,502.00 | 9,300 | — | — |
| 2009-09-10 | $3,252.00 | $3,252.00 | 8,541 | — | — |
| 2009-09-09 | $3,318.00 | $3,318.00 | 8,446 | — | — |
| 2009-09-08 | $3,322.00 | $3,322.00 | 11,375 | — | — |
| 2009-09-04 | $3,686.00 | $3,686.00 | 6,331 | — | — |
| 2009-09-03 | $3,630.00 | $3,630.00 | 6,423 | — | — |
| 2009-09-02 | $3,662.00 | $3,662.00 | 8,779 | — | — |
| 2009-09-01 | $3,626.00 | $3,626.00 | 13,694 | — | — |
| 2009-08-31 | $3,476.00 | $3,476.00 | 9,855 | — | — |
| 2009-08-28 | $3,204.00 | $3,204.00 | 7,500 | — | — |
| 2009-08-27 | $3,198.00 | $3,198.00 | 10,410 | — | — |
| 2009-08-26 | $3,328.00 | $3,328.00 | 9,719 | — | — |
| 2009-08-25 | $3,292.00 | $3,292.00 | 12,824 | — | — |
| 2009-08-24 | $3,116.00 | $3,116.00 | 8,477 | — | — |
| 2009-08-21 | $3,116.00 | $3,116.00 | 10,137 | — | — |
| 2009-08-20 | $3,208.00 | $3,208.00 | 8,169 | — | — |
| 2009-08-19 | $3,150.00 | $3,150.00 | 17,851 | — | — |
| 2009-08-18 | $3,352.00 | $3,352.00 | 8,153 | — | — |
| 2009-08-17 | $3,558.00 | $3,558.00 | 9,307 | — | — |
| 2009-08-14 | $3,462.00 | $3,462.00 | 11,058 | — | — |
| 2009-08-13 | $3,182.00 | $3,182.00 | 7,897 | — | — |
| 2009-08-12 | $3,270.00 | $3,270.00 | 10,470 | — | — |
| 2009-08-11 | $3,338.00 | $3,338.00 | 10,038 | — | — |
| 2009-08-10 | $3,202.00 | $3,202.00 | 8,012 | — | — |
| 2009-08-07 | $3,206.00 | $3,206.00 | 14,319 | — | — |
| 2009-08-06 | $3,122.00 | $3,122.00 | 12,990 | — | — |
| 2009-08-05 | $3,130.00 | $3,130.00 | 14,111 | — | — |
| 2009-08-04 | $3,170.00 | $3,170.00 | 9,134 | — | — |
| 2009-08-03 | $3,184.00 | $3,184.00 | 14,152 | — | — |
| 2009-07-31 | $3,384.00 | $3,384.00 | 17,837 | — | — |
| 2009-07-30 | $3,650.00 | $3,650.00 | 18,370 | — | — |
| 2009-07-29 | $4,132.00 | $4,132.00 | 11,556 | — | — |
| 2009-07-28 | $3,664.00 | $3,664.00 | 6,012 | — | — |
| 2009-07-27 | $3,558.00 | $3,558.00 | 5,682 | — | — |
| 2009-07-24 | $3,582.00 | $3,582.00 | 5,093 | — | — |
| 2009-07-23 | $3,670.00 | $3,670.00 | 9,338 | — | — |
| 2009-07-22 | $3,890.00 | $3,890.00 | 10,321 | — | — |
| 2009-07-21 | $3,860.00 | $3,860.00 | 7,713 | — | — |
| 2009-07-20 | $3,882.00 | $3,882.00 | 9,052 | — | — |
| 2009-07-17 | $4,016.00 | $4,016.00 | 13,354 | — | — |
| 2009-07-16 | $4,192.00 | $4,192.00 | 8,010 | — | — |
| 2009-07-15 | $4,212.00 | $4,212.00 | 16,487 | — | — |
| 2009-07-14 | $4,598.00 | $4,598.00 | 8,737 | — | — |
| 2009-07-13 | $4,538.00 | $4,538.00 | 11,752 | — | — |
| 2009-07-10 | $4,530.00 | $4,530.00 | 9,311 | — | — |
| 2009-07-09 | $4,432.00 | $4,432.00 | 14,586 | — | — |
| 2009-07-08 | $4,468.00 | $4,468.00 | 16,784 | — | — |
| 2009-07-07 | $4,194.00 | $4,194.00 | 14,809 | — | — |
| 2009-07-06 | $3,970.00 | $3,970.00 | 19,337 | — | — |
| 2009-07-02 | $3,696.00 | $3,696.00 | 14,086 | — | — |
| 2009-07-01 | $3,462.00 | $3,462.00 | 19,505 | — | — |
| 2009-06-30 | $3,360.00 | $3,360.00 | 11,895 | — | — |
| 2009-06-29 | $3,260.00 | $3,260.00 | 12,198 | — | — |
| 2009-06-26 | $3,464.00 | $3,464.00 | 6,932 | — | — |
| 2009-06-25 | $3,376.00 | $3,376.00 | 11,627 | — | — |
| 2009-06-24 | $3,556.00 | $3,556.00 | 9,843 | — | — |
| 2009-06-23 | $3,506.00 | $3,506.00 | 10,897 | — | — |
| 2009-06-22 | $3,728.00 | $3,728.00 | 12,733 | — | — |
| 2009-06-19 | $3,416.00 | $3,416.00 | 6,111 | — | — |
| 2009-06-18 | $3,276.00 | $3,276.00 | 4,527 | — | — |
| 2009-06-17 | $3,298.00 | $3,298.00 | 10,095 | — | — |
| 2009-06-16 | $3,328.00 | $3,328.00 | 8,154 | — | — |
| 2009-06-15 | $3,330.00 | $3,330.00 | 7,666 | — | — |
| 2009-06-12 | $3,190.00 | $3,190.00 | 6,051 | — | — |
| 2009-06-11 | $3,158.00 | $3,158.00 | 10,649 | — | — |
| 2009-06-10 | $3,272.00 | $3,272.00 | 10,825 | — | — |
| 2009-06-09 | $3,400.00 | $3,400.00 | 5,758 | — | — |
| 2009-06-08 | $3,516.00 | $3,516.00 | 6,473 | — | — |
| 2009-06-05 | $3,538.00 | $3,538.00 | 8,017 | — | — |
| 2009-06-04 | $3,496.00 | $3,496.00 | 13,765 | — | — |
| 2009-06-03 | $3,792.00 | $3,792.00 | 11,517 | — | — |
| 2009-06-02 | $3,534.00 | $3,534.00 | 5,289 | — | — |
| 2009-06-01 | $3,578.00 | $3,578.00 | 6,106 | — | — |
| 2009-05-29 | $3,794.00 | $3,794.00 | 6,901 | — | — |
| 2009-05-28 | $4,028.00 | $4,028.00 | 8,670 | — | — |
| 2009-05-27 | $4,220.00 | $4,220.00 | 4,679 | — | — |
| 2009-05-26 | $4,350.00 | $4,350.00 | 6,594 | — | — |
| 2009-05-22 | $4,440.00 | $4,440.00 | 1,930 | — | — |
| 2009-05-21 | $4,532.00 | $4,532.00 | 3,315 | — | — |
| 2009-05-20 | $4,412.00 | $4,412.00 | 8,065 | — | — |
| 2009-05-19 | $4,714.00 | $4,714.00 | 3,164 | — | — |
| 2009-05-18 | $4,734.00 | $4,734.00 | 4,588 | — | — |
| 2009-05-15 | $5,210.00 | $5,210.00 | 3,749 | — | — |
| 2009-05-14 | $4,884.00 | $4,884.00 | 4,287 | — | — |
| 2009-05-13 | $4,954.00 | $4,954.00 | 8,344 | — | — |
| 2009-05-12 | $4,816.00 | $4,816.00 | 3,719 | — | — |
| 2009-05-11 | $4,914.00 | $4,914.00 | 4,545 | — | — |
| 2009-05-08 | $4,856.00 | $4,856.00 | 4,354 | — | — |
| 2009-05-07 | $5,184.00 | $5,184.00 | 6,612 | — | — |
| 2009-05-06 | $5,210.00 | $5,210.00 | 7,959 | — | — |
| 2009-05-05 | $5,630.00 | $5,630.00 | 2,592 | — | — |
| 2009-05-04 | $5,480.00 | $5,480.00 | 4,960 | — | — |
| 2009-05-01 | $5,914.00 | $5,914.00 | 5,316 | — | — |
| 2009-04-30 | $6,418.00 | $6,418.00 | 2,524 | — | — |
| 2009-04-29 | $6,422.00 | $6,422.00 | 4,077 | — | — |
| 2009-04-28 | $6,778.00 | $6,778.00 | 3,914 | — | — |
| 2009-04-27 | $6,576.00 | $6,576.00 | 5,943 | — | — |
| 2009-04-24 | $6,290.00 | $6,290.00 | 3,943 | — | — |
| 2009-04-23 | $6,726.00 | $6,726.00 | 1,907 | — | — |
| 2009-04-22 | $6,880.00 | $6,880.00 | 2,656 | — | — |
| 2009-04-21 | $6,820.00 | $6,820.00 | 4,076 | — | — |
| 2009-04-20 | $6,788.00 | $6,788.00 | 4,396 | — | — |
| 2009-04-17 | $5,990.00 | $5,990.00 | 2,244 | — | — |
| 2009-04-16 | $6,040.00 | $6,040.00 | 1,780 | — | — |
| 2009-04-15 | $5,972.00 | $5,972.00 | 3,240 | — | — |
| 2009-04-14 | $6,002.00 | $6,002.00 | 4,502 | — | — |
| 2009-04-13 | $5,830.00 | $5,830.00 | 6,627 | — | — |
| 2009-04-09 | $5,484.00 | $5,484.00 | 5,103 | — | — |
| 2009-04-08 | $5,992.00 | $5,992.00 | 5,644 | — | — |
| 2009-04-07 | $6,172.00 | $6,172.00 | 3,070 | — | — |
| 2009-04-06 | $5,726.00 | $5,726.00 | 3,426 | — | — |
| 2009-04-03 | $5,458.00 | $5,458.00 | 5,053 | — | — |
| 2009-04-02 | $5,470.00 | $5,470.00 | 10,354 | — | — |
| 2009-04-01 | $6,556.00 | $6,556.00 | 3,957 | — | — |
| 2009-03-31 | $6,368.00 | $6,368.00 | 3,763 | — | — |
| 2009-03-30 | $6,520.00 | $6,520.00 | 5,411 | — | — |
| 2009-03-27 | $5,766.00 | $5,766.00 | 5,466 | — | — |
| 2009-03-26 | $5,372.00 | $5,372.00 | 6,710 | — | — |
| 2009-03-25 | $5,636.00 | $5,636.00 | 6,667 | — | — |
| 2009-03-24 | $5,530.00 | $5,530.00 | 4,210 | — | — |
| 2009-03-23 | $5,440.00 | $5,440.00 | 5,248 | — | — |
| 2009-03-20 | $5,840.00 | $5,840.00 | 5,210 | — | — |
| 2009-03-19 | $5,996.00 | $5,996.00 | 6,738 | — | — |
| 2009-03-18 | $6,386.00 | $6,386.00 | 7,439 | — | — |
| 2009-03-17 | $6,494.00 | $6,494.00 | 7,609 | — | — |
| 2009-03-16 | $7,096.00 | $7,096.00 | 6,692 | — | — |
| 2009-03-13 | $7,424.00 | $7,424.00 | 7,630 | — | — |
| 2009-03-12 | $7,126.00 | $7,126.00 | 6,749 | — | — |
| 2009-03-11 | $8,404.00 | $8,404.00 | 7,854 | — | — |
| 2009-03-10 | $7,668.00 | $7,668.00 | 4,280 | — | — |
| 2009-03-09 | $7,308.00 | $7,308.00 | 4,895 | — | — |
| 2009-03-06 | $7,396.00 | $7,396.00 | 5,051 | — | — |
| 2009-03-05 | $8,150.00 | $8,150.00 | 6,688 | — | — |
| 2009-03-04 | $7,740.00 | $7,740.00 | 7,463 | — | — |
| 2009-03-03 | $9,058.00 | $9,058.00 | 6,132 | — | — |
| 2009-03-02 | $9,738.00 | $9,738.00 | 6,235 | — | — |
| 2009-02-27 | $8,282.00 | $8,282.00 | 6,563 | — | — |
| 2009-02-26 | $8,140.00 | $8,140.00 | 8,433 | — | — |
| 2009-02-25 | $9,132.00 | $9,132.00 | 10,477 | — | — |
| 2009-02-24 | $10,004.00 | $10,004.00 | 6,530 | — | — |
| 2009-02-23 | $10,846.00 | $10,846.00 | 12,416 | — | — |
| 2009-02-20 | $10,370.00 | $10,370.00 | 11,718 | — | — |
| 2009-02-19 | $10,390.00 | $10,390.00 | 11,232 | — | — |
| 2009-02-18 | $11,838.00 | $11,838.00 | 9,546 | — | — |
| 2009-02-17 | $11,132.00 | $11,132.00 | 6,423 | — | — |
| 2009-02-13 | $9,454.00 | $9,454.00 | 10,396 | — | — |
| 2009-02-12 | $8,856.00 | $8,856.00 | 8,922 | — | — |
| 2009-02-11 | $8,742.00 | $8,742.00 | 7,633 | — | — |
| 2009-02-10 | $8,242.00 | $8,242.00 | 13,285 | — | — |
| 2009-02-09 | $7,554.00 | $7,554.00 | 10,764 | — | — |
| 2009-02-06 | $7,480.00 | $7,480.00 | 11,832 | — | — |
| 2009-02-05 | $7,242.00 | $7,242.00 | 8,858 | — | — |
| 2009-02-04 | $7,476.00 | $7,476.00 | 8,083 | — | — |
| 2009-02-03 | $7,194.00 | $7,194.00 | 4,824 | — | — |
| 2009-02-02 | $7,424.00 | $7,424.00 | 9,602 | — | — |
| 2009-01-30 | $7,030.00 | $7,030.00 | 5,709 | — | — |
| 2009-01-29 | $7,086.00 | $7,086.00 | 5,130 | — | — |
| 2009-01-28 | $6,814.00 | $6,814.00 | 9,858 | — | — |
| 2009-01-27 | $6,932.00 | $6,932.00 | 5,601 | — | — |
| 2009-01-26 | $5,994.00 | $5,994.00 | 5,903 | — | — |
| 2009-01-23 | $5,952.00 | $5,952.00 | 8,230 | — | — |
| 2009-01-22 | $6,932.00 | $6,932.00 | 4,750 | — | — |
| 2009-01-21 | $6,548.00 | $6,548.00 | 6,216 | — | — |
| 2009-01-20 | $7,740.00 | $7,740.00 | 5,810 | — | — |
| 2009-01-16 | $7,156.00 | $7,156.00 | 4,539 | — | — |
| 2009-01-15 | $7,022.00 | $7,022.00 | 5,581 | — | — |
| 2009-01-14 | $6,584.00 | $6,584.00 | 6,018 | — | — |
| 2009-01-13 | $6,348.00 | $6,348.00 | 5,727 | — | — |
| 2009-01-12 | $6,822.00 | $6,822.00 | 4,447 | — | — |
| 2009-01-09 | $6,206.00 | $6,206.00 | 4,435 | — | — |
| 2009-01-08 | $5,884.00 | $5,884.00 | 7,709 | — | — |
| 2009-01-07 | $5,862.00 | $5,862.00 | 6,030 | — | — |
| 2009-01-06 | $4,836.00 | $4,836.00 | 4,130 | — | — |
| 2009-01-05 | $4,934.00 | $4,934.00 | 4,162 | — | — |
| 2009-01-02 | $5,440.00 | $5,440.00 | 4,013 | — | — |