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
- 1995-10-12 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 | $49,016.00 | $49,016.00 | 69 | — | — |
| 2009-12-30 | $49,962.00 | $49,962.00 | 121 | — | — |
| 2009-12-29 | $48,158.00 | $48,158.00 | 53 | — | — |
| 2009-12-28 | $49,236.00 | $49,236.00 | 55 | — | — |
| 2009-12-24 | $49,214.00 | $49,214.00 | 47 | — | — |
| 2009-12-23 | $50,248.00 | $50,248.00 | 164 | — | — |
| 2009-12-22 | $50,292.00 | $50,292.00 | 524 | — | — |
| 2009-12-21 | $46,486.00 | $46,486.00 | 1,362 | — | — |
| 2009-12-18 | $65,230.00 | $65,230.00 | 21 | — | — |
| 2009-12-17 | $65,472.00 | $65,472.00 | 17 | — | — |
| 2009-12-16 | $65,978.00 | $65,978.00 | 26 | — | — |
| 2009-12-15 | $66,770.00 | $66,770.00 | 29 | — | — |
| 2009-12-14 | $68,024.00 | $68,024.00 | 15 | — | — |
| 2009-12-11 | $68,948.00 | $68,948.00 | 18 | — | — |
| 2009-12-10 | $69,168.00 | $69,168.00 | 19 | — | — |
| 2009-12-09 | $69,740.00 | $69,740.00 | 10 | — | — |
| 2009-12-08 | $70,180.00 | $70,180.00 | 17 | — | — |
| 2009-12-07 | $71,060.00 | $71,060.00 | 13 | — | — |
| 2009-12-04 | $71,896.00 | $71,896.00 | 28 | — | — |
| 2009-12-03 | $72,600.00 | $72,600.00 | 54 | — | — |
| 2009-12-02 | $73,018.00 | $73,018.00 | 30 | — | — |
| 2009-12-01 | $70,422.00 | $70,422.00 | 30 | — | — |
| 2009-11-30 | $69,388.00 | $69,388.00 | 90 | — | — |
| 2009-11-27 | $68,024.00 | $68,024.00 | 11 | — | — |
| 2009-11-25 | $70,532.00 | $70,532.00 | 74 | — | — |
| 2009-11-24 | $70,422.00 | $70,422.00 | 14 | — | — |
| 2009-11-23 | $70,378.00 | $70,378.00 | 20 | — | — |
| 2009-11-20 | $71,104.00 | $71,104.00 | 31 | — | — |
| 2009-11-19 | $70,708.00 | $70,708.00 | 25 | — | — |
| 2009-11-18 | $70,312.00 | $70,312.00 | 18 | — | — |
| 2009-11-17 | $69,278.00 | $69,278.00 | 19 | — | — |
| 2009-11-16 | $68,552.00 | $68,552.00 | 31 | — | — |
| 2009-11-13 | $65,934.00 | $65,934.00 | 33 | — | — |
| 2009-11-12 | $66,044.00 | $66,044.00 | 40 | — | — |
| 2009-11-11 | $66,880.00 | $66,880.00 | 21 | — | — |
| 2009-11-10 | $66,968.00 | $66,968.00 | 38 | — | — |
| 2009-11-09 | $66,132.00 | $66,132.00 | 46 | — | — |
| 2009-11-06 | $64,658.00 | $64,658.00 | 45 | — | — |
| 2009-11-05 | $62,458.00 | $62,458.00 | 33 | — | — |
| 2009-11-04 | $60,258.00 | $60,258.00 | 26 | — | — |
| 2009-11-03 | $61,248.00 | $61,248.00 | 39 | — | — |
| 2009-11-02 | $59,378.00 | $59,378.00 | 77 | — | — |
| 2009-10-30 | $64,042.00 | $64,042.00 | 54 | — | — |
| 2009-10-29 | $66,286.00 | $66,286.00 | 41 | — | — |
| 2009-10-28 | $65,428.00 | $65,428.00 | 74 | — | — |
| 2009-10-27 | $68,640.00 | $68,640.00 | 79 | — | — |
| 2009-10-26 | $66,000.00 | $66,000.00 | 85 | — | — |
| 2009-10-23 | $67,738.00 | $67,738.00 | 60 | — | — |
| 2009-10-22 | $70,532.00 | $70,532.00 | 85 | — | — |
| 2009-10-21 | $66,682.00 | $66,682.00 | 129 | — | — |
| 2009-10-20 | $66,924.00 | $66,924.00 | 622 | — | — |
| 2009-10-19 | $73,920.00 | $73,920.00 | 38 | — | — |
| 2009-10-16 | $75,548.00 | $75,548.00 | 70 | — | — |
| 2009-10-15 | $79,376.00 | $79,376.00 | 126 | — | — |
| 2009-10-14 | $77,000.00 | $77,000.00 | 28 | — | — |
| 2009-10-13 | $76,890.00 | $76,890.00 | 22 | — | — |
| 2009-10-12 | $79,464.00 | $79,464.00 | 14 | — | — |
| 2009-10-09 | $80,080.00 | $80,080.00 | 28 | — | — |
| 2009-10-08 | $79,926.00 | $79,926.00 | 44 | — | — |
| 2009-10-07 | $80,278.00 | $80,278.00 | 32 | — | — |
| 2009-10-06 | $80,454.00 | $80,454.00 | 73 | — | — |
| 2009-10-05 | $76,428.00 | $76,428.00 | 27 | — | — |
| 2009-10-02 | $75,240.00 | $75,240.00 | 46 | — | — |
| 2009-10-01 | $75,922.00 | $75,922.00 | 40 | — | — |
| 2009-09-30 | $79,200.00 | $79,200.00 | 18 | — | — |
| 2009-09-29 | $80,036.00 | $80,036.00 | 27 | — | — |
| 2009-09-28 | $81,004.00 | $81,004.00 | 34 | — | — |
| 2009-09-25 | $78,914.00 | $78,914.00 | 29 | — | — |
| 2009-09-24 | $78,870.00 | $78,870.00 | 41 | — | — |
| 2009-09-23 | $84,150.00 | $84,150.00 | 46 | — | — |
| 2009-09-22 | $84,766.00 | $84,766.00 | 46 | — | — |
| 2009-09-21 | $85,822.00 | $85,822.00 | 109 | — | — |
| 2009-09-18 | $79,596.00 | $79,596.00 | 59 | — | — |
| 2009-09-17 | $78,034.00 | $78,034.00 | 36 | — | — |
| 2009-09-16 | $81,268.00 | $81,268.00 | 14 | — | — |
| 2009-09-15 | $81,312.00 | $81,312.00 | 30 | — | — |
| 2009-09-14 | $80,322.00 | $80,322.00 | 43 | — | — |
| 2009-09-11 | $82,060.00 | $82,060.00 | 45 | — | — |
| 2009-09-10 | $82,434.00 | $82,434.00 | 24 | — | — |
| 2009-09-09 | $82,544.00 | $82,544.00 | 25 | — | — |
| 2009-09-08 | $82,390.00 | $82,390.00 | 34 | — | — |
| 2009-09-04 | $83,688.00 | $83,688.00 | 40 | — | — |
| 2009-09-03 | $82,280.00 | $82,280.00 | 42 | — | — |
| 2009-09-02 | $81,136.00 | $81,136.00 | 38 | — | — |
| 2009-09-01 | $80,630.00 | $80,630.00 | 102 | — | — |
| 2009-08-31 | $88,352.00 | $88,352.00 | 110 | — | — |
| 2009-08-28 | $87,758.00 | $87,758.00 | 129 | — | — |
| 2009-08-27 | $77,088.00 | $77,088.00 | 58 | — | — |
| 2009-08-26 | $72,776.00 | $72,776.00 | 50 | — | — |
| 2009-08-25 | $70,092.00 | $70,092.00 | 143 | — | — |
| 2009-08-24 | $66,660.00 | $66,660.00 | 23 | — | — |
| 2009-08-21 | $66,440.00 | $66,440.00 | 21 | — | — |
| 2009-08-20 | $66,946.00 | $66,946.00 | 32 | — | — |
| 2009-08-19 | $66,396.00 | $66,396.00 | 17 | — | — |
| 2009-08-18 | $63,228.00 | $63,228.00 | 19 | — | — |
| 2009-08-17 | $62,018.00 | $62,018.00 | 41 | — | — |
| 2009-08-14 | $65,978.00 | $65,978.00 | 20 | — | — |
| 2009-08-13 | $68,200.00 | $68,200.00 | 19 | — | — |
| 2009-08-12 | $67,386.00 | $67,386.00 | 30 | — | — |
| 2009-08-11 | $65,186.00 | $65,186.00 | 30 | — | — |
| 2009-08-10 | $66,088.00 | $66,088.00 | 18 | — | — |
| 2009-08-07 | $65,780.00 | $65,780.00 | 35 | — | — |
| 2009-08-06 | $63,822.00 | $63,822.00 | 57 | — | — |
| 2009-08-05 | $67,562.00 | $67,562.00 | 21 | — | — |
| 2009-08-04 | $67,430.00 | $67,430.00 | 23 | — | — |
| 2009-08-03 | $67,496.00 | $67,496.00 | 45 | — | — |
| 2009-07-31 | $64,196.00 | $64,196.00 | 63 | — | — |
| 2009-07-30 | $63,140.00 | $63,140.00 | 38 | — | — |
| 2009-07-29 | $63,162.00 | $63,162.00 | 32 | — | — |
| 2009-07-28 | $64,108.00 | $64,108.00 | 54 | — | — |
| 2009-07-27 | $62,788.00 | $62,788.00 | 41 | — | — |
| 2009-07-24 | $62,414.00 | $62,414.00 | 93 | — | — |
| 2009-07-23 | $58,300.00 | $58,300.00 | 141 | — | — |
| 2009-07-22 | $56,914.00 | $56,914.00 | 115 | — | — |
| 2009-07-21 | $50,050.00 | $50,050.00 | 61 | — | — |
| 2009-07-20 | $45,320.00 | $45,320.00 | 37 | — | — |
| 2009-07-17 | $45,584.00 | $45,584.00 | 31 | — | — |
| 2009-07-16 | $47,652.00 | $47,652.00 | 59 | — | — |
| 2009-07-15 | $47,762.00 | $47,762.00 | 34 | — | — |
| 2009-07-14 | $44,352.00 | $44,352.00 | 16 | — | — |
| 2009-07-13 | $44,924.00 | $44,924.00 | 29 | — | — |
| 2009-07-10 | $44,924.00 | $44,924.00 | 12 | — | — |
| 2009-07-09 | $44,902.00 | $44,902.00 | 27 | — | — |
| 2009-07-08 | $44,132.00 | $44,132.00 | 52 | — | — |
| 2009-07-07 | $46,178.00 | $46,178.00 | 52 | — | — |
| 2009-07-06 | $47,212.00 | $47,212.00 | 38 | — | — |
| 2009-07-02 | $49,038.00 | $49,038.00 | 60 | — | — |
| 2009-07-01 | $51,106.00 | $51,106.00 | 58 | — | — |
| 2009-06-30 | $48,136.00 | $48,136.00 | 36 | — | — |
| 2009-06-29 | $49,874.00 | $49,874.00 | 76 | — | — |
| 2009-06-26 | $52,206.00 | $52,206.00 | 452 | — | — |
| 2009-06-25 | $46,706.00 | $46,706.00 | 90 | — | — |
| 2009-06-24 | $48,510.00 | $48,510.00 | 125 | — | — |
| 2009-06-23 | $42,724.00 | $42,724.00 | 120 | — | — |
| 2009-06-22 | $46,618.00 | $46,618.00 | 110 | — | — |
| 2009-06-19 | $52,272.00 | $52,272.00 | 53 | — | — |
| 2009-06-18 | $51,480.00 | $51,480.00 | 101 | — | — |
| 2009-06-17 | $54,362.00 | $54,362.00 | 110 | — | — |
| 2009-06-16 | $57,420.00 | $57,420.00 | 53 | — | — |
| 2009-06-15 | $56,628.00 | $56,628.00 | 68 | — | — |
| 2009-06-12 | $58,080.00 | $58,080.00 | 75 | — | — |
| 2009-06-11 | $56,870.00 | $56,870.00 | 72 | — | — |
| 2009-06-10 | $56,980.00 | $56,980.00 | 87 | — | — |
| 2009-06-09 | $57,002.00 | $57,002.00 | 131 | — | — |
| 2009-06-08 | $54,450.00 | $54,450.00 | 185 | — | — |
| 2009-06-05 | $54,956.00 | $54,956.00 | 334 | — | — |
| 2009-06-04 | $55,044.00 | $55,044.00 | 545 | — | — |
| 2009-06-03 | $45,430.00 | $45,430.00 | 288 | — | — |
| 2009-06-02 | $41,448.00 | $41,448.00 | 154 | — | — |
| 2009-06-01 | $41,470.00 | $41,470.00 | 441 | — | — |
| 2009-05-29 | $38,830.00 | $38,830.00 | 301 | — | — |
| 2009-05-28 | $44,066.00 | $44,066.00 | 132 | — | — |
| 2009-05-27 | $44,000.00 | $44,000.00 | 241 | — | — |
| 2009-05-26 | $37,840.00 | $37,840.00 | 373 | — | — |
| 2009-05-22 | $47,124.00 | $47,124.00 | 601 | — | — |
| 2009-05-21 | $36,630.00 | $36,630.00 | 169 | — | — |
| 2009-05-20 | $30,360.00 | $30,360.00 | 172 | — | — |
| 2009-05-19 | $29,282.00 | $29,282.00 | 449 | — | — |
| 2009-05-18 | $26,136.00 | $26,136.00 | 233 | — | — |
| 2009-05-15 | $18,040.00 | $18,040.00 | 167 | — | — |
| 2009-05-14 | $16,742.00 | $16,742.00 | 43 | — | — |
| 2009-05-13 | $14,894.00 | $14,894.00 | 40 | — | — |
| 2009-05-12 | $15,950.00 | $15,950.00 | 20 | — | — |
| 2009-05-11 | $15,400.00 | $15,400.00 | 11 | — | — |
| 2009-05-08 | $15,818.00 | $15,818.00 | 9 | — | — |
| 2009-05-07 | $15,840.00 | $15,840.00 | 33 | — | — |
| 2009-05-06 | $14,762.00 | $14,762.00 | 18 | — | — |
| 2009-05-05 | $15,994.00 | $15,994.00 | 14 | — | — |
| 2009-05-04 | $16,060.00 | $16,060.00 | 35 | — | — |
| 2009-05-01 | $15,048.00 | $15,048.00 | 47 | — | — |
| 2009-04-30 | $14,630.00 | $14,630.00 | 57 | — | — |
| 2009-04-29 | $12,672.00 | $12,672.00 | 41 | — | — |
| 2009-04-28 | $11,946.00 | $11,946.00 | 36 | — | — |
| 2009-04-27 | $11,000.00 | $11,000.00 | 42 | — | — |
| 2009-04-24 | $10,802.00 | $10,802.00 | 15 | — | — |
| 2009-04-23 | $10,230.00 | $10,230.00 | 3 | — | — |
| 2009-04-22 | $10,274.00 | $10,274.00 | 3 | — | — |
| 2009-04-21 | $10,450.00 | $10,450.00 | 9 | — | — |
| 2009-04-20 | $9,284.00 | $9,284.00 | 1 | — | — |
| 2009-04-17 | $9,262.00 | $9,262.00 | 2 | — | — |
| 2009-04-16 | $9,262.00 | $9,262.00 | 2 | — | — |
| 2009-04-15 | $9,350.00 | $9,350.00 | 3 | — | — |
| 2009-04-14 | $9,196.00 | $9,196.00 | 15 | — | — |
| 2009-04-13 | $9,900.00 | $9,900.00 | 11 | — | — |
| 2009-04-09 | $8,844.00 | $8,844.00 | 8 | — | — |
| 2009-04-08 | $9,020.00 | $9,020.00 | 6 | — | — |
| 2009-04-07 | $9,240.00 | $9,240.00 | 5 | — | — |
| 2009-04-06 | $9,042.00 | $9,042.00 | 9 | — | — |
| 2009-04-03 | $9,174.00 | $9,174.00 | 2 | — | — |
| 2009-04-02 | $9,416.00 | $9,416.00 | 13 | — | — |
| 2009-04-01 | $9,086.00 | $9,086.00 | 10 | — | — |
| 2009-03-31 | $10,054.00 | $10,054.00 | 6 | — | — |
| 2009-03-30 | $9,240.00 | $9,240.00 | 6 | — | — |
| 2009-03-27 | $9,504.00 | $9,504.00 | 1 | — | — |
| 2009-03-26 | $9,988.00 | $9,988.00 | 9 | — | — |
| 2009-03-25 | $9,020.00 | $9,020.00 | 3 | — | — |
| 2009-03-24 | $8,690.00 | $8,690.00 | 0 | — | — |
| 2009-03-23 | $8,470.00 | $8,470.00 | 3 | — | — |
| 2009-03-20 | $8,800.00 | $8,800.00 | 2 | — | — |
| 2009-03-19 | $8,536.00 | $8,536.00 | 1 | — | — |
| 2009-03-18 | $8,470.00 | $8,470.00 | 26 | — | — |
| 2009-03-17 | $9,900.00 | $9,900.00 | 3 | — | — |
| 2009-03-16 | $8,426.00 | $8,426.00 | 3 | — | — |
| 2009-03-13 | $8,800.00 | $8,800.00 | 19 | — | — |
| 2009-03-12 | $8,800.00 | $8,800.00 | 30 | — | — |
| 2009-03-11 | $9,042.00 | $9,042.00 | 7 | — | — |
| 2009-03-10 | $8,822.00 | $8,822.00 | 6 | — | — |
| 2009-03-09 | $8,624.00 | $8,624.00 | 4 | — | — |
| 2009-03-06 | $8,580.00 | $8,580.00 | 6 | — | — |
| 2009-03-05 | $8,646.00 | $8,646.00 | 2 | — | — |
| 2009-03-04 | $8,580.00 | $8,580.00 | 8 | — | — |
| 2009-03-03 | $9,086.00 | $9,086.00 | 10 | — | — |
| 2009-03-02 | $8,228.00 | $8,228.00 | 6 | — | — |
| 2009-02-27 | $8,294.00 | $8,294.00 | 5 | — | — |
| 2009-02-26 | $8,140.00 | $8,140.00 | 5 | — | — |
| 2009-02-25 | $8,008.00 | $8,008.00 | 2 | — | — |
| 2009-02-24 | $8,074.00 | $8,074.00 | 4 | — | — |
| 2009-02-23 | $7,898.00 | $7,898.00 | 5 | — | — |
| 2009-02-20 | $8,118.00 | $8,118.00 | 2 | — | — |
| 2009-02-19 | $8,426.00 | $8,426.00 | 6 | — | — |
| 2009-02-18 | $7,590.00 | $7,590.00 | 19 | — | — |
| 2009-02-17 | $6,380.00 | $6,380.00 | 44 | — | — |
| 2009-02-13 | $8,690.00 | $8,690.00 | 11 | — | — |
| 2009-02-12 | $8,778.00 | $8,778.00 | 3 | — | — |
| 2009-02-11 | $8,910.00 | $8,910.00 | 7 | — | — |
| 2009-02-10 | $8,756.00 | $8,756.00 | 8 | — | — |
| 2009-02-09 | $9,570.00 | $9,570.00 | 14 | — | — |
| 2009-02-06 | $9,350.00 | $9,350.00 | 14 | — | — |
| 2009-02-05 | $9,812.00 | $9,812.00 | 11 | — | — |
| 2009-02-04 | $10,780.00 | $10,780.00 | 11 | — | — |
| 2009-02-03 | $9,460.00 | $9,460.00 | 6 | — | — |
| 2009-02-02 | $9,680.00 | $9,680.00 | 14 | — | — |
| 2009-01-30 | $9,746.00 | $9,746.00 | 9 | — | — |
| 2009-01-29 | $11,264.00 | $11,264.00 | 4 | — | — |
| 2009-01-28 | $11,660.00 | $11,660.00 | 3 | — | — |
| 2009-01-27 | $11,836.00 | $11,836.00 | 2 | — | — |
| 2009-01-26 | $12,100.00 | $12,100.00 | 4 | — | — |
| 2009-01-23 | $12,122.00 | $12,122.00 | 4 | — | — |
| 2009-01-22 | $12,430.00 | $12,430.00 | 14 | — | — |
| 2009-01-21 | $12,672.00 | $12,672.00 | 11 | — | — |
| 2009-01-20 | $12,870.00 | $12,870.00 | 7 | — | — |
| 2009-01-16 | $12,518.00 | $12,518.00 | 19 | — | — |
| 2009-01-15 | $11,550.00 | $11,550.00 | 9 | — | — |
| 2009-01-14 | $10,076.00 | $10,076.00 | 10 | — | — |
| 2009-01-13 | $9,900.00 | $9,900.00 | 2 | — | — |
| 2009-01-12 | $9,900.00 | $9,900.00 | 14 | — | — |
| 2009-01-09 | $10,098.00 | $10,098.00 | 6 | — | — |
| 2009-01-08 | $9,702.00 | $9,702.00 | 5 | — | — |
| 2009-01-07 | $9,988.00 | $9,988.00 | 8 | — | — |
| 2009-01-06 | $9,724.00 | $9,724.00 | 33 | — | — |
| 2009-01-05 | $9,416.00 | $9,416.00 | 29 | — | — |
| 2009-01-02 | $7,700.00 | $7,700.00 | 17 | — | — |