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
- 2007-12-17 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 | $478,080.00 | $478,079.94 | 0 | — | — |
| 2009-12-30 | $475,200.00 | $475,199.95 | 0 | — | — |
| 2009-12-29 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2009-12-28 | $432,000.00 | $431,999.99 | 0 | — | — |
| 2009-12-24 | $443,520.00 | $443,519.96 | 0 | — | — |
| 2009-12-23 | $443,520.00 | $443,519.96 | 0 | — | — |
| 2009-12-22 | $449,280.00 | $449,279.95 | 0 | — | — |
| 2009-12-21 | $448,704.00 | $448,703.96 | 1 | — | — |
| 2009-12-18 | $451,584.00 | $451,583.99 | 0 | — | — |
| 2009-12-17 | $452,160.00 | $452,159.97 | 0 | — | — |
| 2009-12-16 | $457,920.00 | $457,919.96 | 0 | — | — |
| 2009-12-15 | $460,800.00 | $460,799.95 | 1 | — | — |
| 2009-12-14 | $509,184.00 | $509,183.97 | 0 | — | — |
| 2009-12-11 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2009-12-10 | $521,280.00 | $521,279.90 | 0 | — | — |
| 2009-12-09 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2009-12-08 | $515,520.00 | $515,519.98 | 1 | — | — |
| 2009-12-07 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2009-12-04 | $513,792.00 | $513,791.99 | 0 | — | — |
| 2009-12-03 | $527,616.00 | $527,615.97 | 0 | — | — |
| 2009-12-02 | $524,160.00 | $524,159.99 | 0 | — | — |
| 2009-12-01 | $509,184.00 | $509,183.97 | 0 | — | — |
| 2009-11-30 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2009-11-27 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2009-11-25 | $547,200.00 | $547,199.93 | 1 | — | — |
| 2009-11-24 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2009-11-23 | $513,216.00 | $513,215.91 | 3 | — | — |
| 2009-11-20 | $561,600.00 | $561,599.93 | 2 | — | — |
| 2009-11-19 | $561,600.00 | $561,599.93 | 0 | — | — |
| 2009-11-18 | $564,480.00 | $564,479.95 | 49 | — | — |
| 2009-11-17 | $563,904.00 | $563,903.88 | 29 | — | — |
| 2009-11-16 | $541,440.00 | $541,439.95 | 1 | — | — |
| 2009-11-13 | $552,960.00 | $552,959.98 | 1 | — | — |
| 2009-11-12 | $507,456.00 | $507,455.92 | 0 | — | — |
| 2009-11-11 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-11-10 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-11-09 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-11-06 | $560,448.00 | $560,447.90 | 0 | — | — |
| 2009-11-05 | $556,992.00 | $556,991.92 | 0 | — | — |
| 2009-11-04 | $561,024.00 | $561,024.03 | 0 | — | — |
| 2009-11-03 | $561,024.00 | $561,024.03 | 0 | — | — |
| 2009-11-02 | $556,992.00 | $556,991.92 | 0 | — | — |
| 2009-10-30 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-10-29 | $555,840.00 | $555,839.94 | 1 | — | — |
| 2009-10-28 | $560,448.00 | $560,447.90 | 0 | — | — |
| 2009-10-27 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-10-26 | $559,872.00 | $559,871.94 | 1 | — | — |
| 2009-10-23 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-10-22 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-10-21 | $561,024.00 | $561,024.03 | 0 | — | — |
| 2009-10-20 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-10-19 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-10-16 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-10-15 | $558,144.00 | $558,144.01 | 0 | — | — |
| 2009-10-14 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-10-13 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-10-12 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-10-09 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-10-08 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-10-07 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-10-06 | $554,112.00 | $554,111.95 | 0 | — | — |
| 2009-10-05 | $559,872.00 | $559,871.94 | 0 | — | — |
| 2009-10-02 | $559,872.00 | $559,871.94 | 0 | — | — |
| 2009-10-01 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-30 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-29 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-28 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-09-25 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-24 | $556,416.00 | $556,416.02 | 1 | — | — |
| 2009-09-23 | $558,144.00 | $558,144.01 | 1 | — | — |
| 2009-09-22 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-09-21 | $558,144.00 | $558,144.01 | 0 | — | — |
| 2009-09-18 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-17 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-16 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-15 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-14 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-11 | $555,840.00 | $555,839.94 | 0 | — | — |
| 2009-09-10 | $555,840.00 | $555,839.94 | 0 | — | — |
| 2009-09-09 | $558,720.00 | $558,719.97 | 0 | — | — |
| 2009-09-08 | $560,448.00 | $560,447.90 | 0 | — | — |
| 2009-09-04 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-03 | $556,416.00 | $556,416.02 | 0 | — | — |
| 2009-09-02 | $558,144.00 | $558,144.01 | 0 | — | — |
| 2009-09-01 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-08-31 | $559,296.00 | $559,295.98 | 0 | — | — |
| 2009-08-28 | $556,992.00 | $556,991.92 | 0 | — | — |
| 2009-08-27 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-08-26 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-08-25 | $554,112.00 | $554,111.95 | 0 | — | — |
| 2009-08-24 | $555,264.00 | $555,263.93 | 0 | — | — |
| 2009-08-21 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-08-20 | $555,264.00 | $555,263.93 | 0 | — | — |
| 2009-08-19 | $554,112.00 | $554,111.95 | 0 | — | — |
| 2009-08-18 | $553,536.00 | $553,535.94 | 0 | — | — |
| 2009-08-17 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-14 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-13 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-12 | $557,568.00 | $557,567.99 | 0 | — | — |
| 2009-08-11 | $557,568.00 | $557,567.99 | 12 | — | — |
| 2009-08-10 | $555,840.00 | $555,839.94 | 2 | — | — |
| 2009-08-07 | $555,840.00 | $555,839.94 | 1 | — | — |
| 2009-08-06 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-05 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-04 | $552,960.00 | $552,959.98 | 0 | — | — |
| 2009-08-03 | $552,960.00 | $552,959.98 | 1 | — | — |
| 2009-07-31 | $552,960.00 | $552,959.98 | 7 | — | — |
| 2009-07-30 | $551,808.00 | $551,807.95 | 1 | — | — |
| 2009-07-29 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-07-28 | $551,808.00 | $551,807.95 | 2 | — | — |
| 2009-07-27 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-07-24 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-07-23 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-07-22 | $552,384.00 | $552,383.96 | 0 | — | — |
| 2009-07-21 | $552,960.00 | $552,959.98 | 2 | — | — |
| 2009-07-20 | $555,840.00 | $555,839.94 | 0 | — | — |
| 2009-07-17 | $555,840.00 | $555,839.94 | 0 | — | — |
| 2009-07-16 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-07-15 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-07-14 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-07-13 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-07-10 | $554,688.00 | $554,687.97 | 0 | — | — |
| 2009-07-09 | $555,840.00 | $555,839.94 | 0 | — | — |
| 2009-07-08 | $549,504.00 | $549,504.00 | 0 | — | — |
| 2009-07-07 | $549,504.00 | $549,504.00 | 0 | — | — |
| 2009-07-06 | $553,536.00 | $553,535.94 | 0 | — | — |
| 2009-07-02 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-07-01 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-30 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-29 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-26 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-25 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-24 | $550,080.00 | $550,079.96 | 0 | — | — |
| 2009-06-23 | $545,472.00 | $545,471.94 | 3 | — | — |
| 2009-06-22 | $542,592.00 | $542,591.92 | 0 | — | — |
| 2009-06-19 | $542,592.00 | $542,591.92 | 0 | — | — |
| 2009-06-18 | $542,592.00 | $542,591.92 | 0 | — | — |
| 2009-06-17 | $542,592.00 | $542,591.92 | 0 | — | — |
| 2009-06-16 | $542,592.00 | $542,591.92 | 0 | — | — |
| 2009-06-15 | $546,624.00 | $546,623.98 | 0 | — | — |
| 2009-06-12 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-06-11 | $551,808.00 | $551,807.95 | 0 | — | — |
| 2009-06-10 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-06-09 | $544,320.00 | $544,319.91 | 0 | — | — |
| 2009-06-08 | $544,320.00 | $544,319.91 | 0 | — | — |
| 2009-06-05 | $544,320.00 | $544,319.91 | 0 | — | — |
| 2009-06-04 | $544,320.00 | $544,319.91 | 0 | — | — |
| 2009-06-03 | $544,320.00 | $544,319.91 | 0 | — | — |
| 2009-06-02 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-06-01 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-29 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-28 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-27 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-26 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-22 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-21 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-20 | $547,200.00 | $547,199.93 | 0 | — | — |
| 2009-05-19 | $545,472.00 | $545,471.94 | 0 | — | — |
| 2009-05-18 | $542,016.00 | $542,015.96 | 0 | — | — |
| 2009-05-15 | $542,016.00 | $542,015.96 | 0 | — | — |
| 2009-05-14 | $542,016.00 | $542,015.96 | 0 | — | — |
| 2009-05-13 | $542,016.00 | $542,015.96 | 0 | — | — |
| 2009-05-12 | $542,016.00 | $542,015.96 | 0 | — | — |
| 2009-05-11 | $541,440.00 | $541,439.95 | 0 | — | — |
| 2009-05-08 | $540,864.00 | $540,863.99 | 0 | — | — |
| 2009-05-07 | $540,864.00 | $540,863.99 | 0 | — | — |
| 2009-05-06 | $540,864.00 | $540,863.99 | 0 | — | — |
| 2009-05-05 | $540,864.00 | $540,863.99 | 0 | — | — |
| 2009-05-04 | $539,712.00 | $539,711.96 | 0 | — | — |
| 2009-05-01 | $539,712.00 | $539,711.96 | 0 | — | — |
| 2009-04-30 | $539,136.00 | $539,135.94 | 0 | — | — |
| 2009-04-29 | $539,136.00 | $539,135.94 | 0 | — | — |
| 2009-04-28 | $539,136.00 | $539,135.94 | 0 | — | — |
| 2009-04-27 | $539,136.00 | $539,135.94 | 0 | — | — |
| 2009-04-24 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2009-04-23 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2009-04-22 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-04-21 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-04-20 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-04-17 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-04-16 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-04-15 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2009-04-14 | $539,136.00 | $539,135.94 | 0 | — | — |
| 2009-04-13 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-04-09 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-04-08 | $536,832.00 | $536,831.93 | 0 | — | — |
| 2009-04-07 | $536,832.00 | $536,831.93 | 1 | — | — |
| 2009-04-06 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2009-04-03 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2009-04-02 | $535,104.00 | $535,103.94 | 0 | — | — |
| 2009-04-01 | $535,104.00 | $535,103.94 | 0 | — | — |
| 2009-03-31 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-03-30 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-03-27 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-03-26 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-03-25 | $533,952.00 | $533,951.97 | 0 | — | — |
| 2009-03-24 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2009-03-23 | $534,528.00 | $534,527.93 | 0 | — | — |
| 2009-03-20 | $533,952.00 | $533,951.97 | 0 | — | — |
| 2009-03-19 | $535,104.00 | $535,103.94 | 0 | — | — |
| 2009-03-18 | $537,408.00 | $537,407.95 | 0 | — | — |
| 2009-03-17 | $537,408.00 | $537,407.95 | 5 | — | — |
| 2009-03-16 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2009-03-13 | $536,832.00 | $536,831.93 | 0 | — | — |
| 2009-03-12 | $537,984.00 | $537,983.97 | 0 | — | — |
| 2009-03-11 | $535,680.00 | $535,679.96 | 4 | — | — |
| 2009-03-10 | $536,256.00 | $536,255.98 | 4 | — | — |
| 2009-03-09 | $535,680.00 | $535,679.96 | 2 | — | — |
| 2009-03-06 | $535,104.00 | $535,103.94 | 5 | — | — |
| 2009-03-05 | $536,256.00 | $536,255.98 | 1 | — | — |
| 2009-03-04 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-03-03 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-03-02 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-02-27 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-02-26 | $536,256.00 | $536,255.98 | 0 | — | — |
| 2009-02-25 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2009-02-24 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2009-02-23 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2009-02-20 | $533,376.00 | $533,376.01 | 0 | — | — |
| 2009-02-19 | $533,376.00 | $533,376.01 | 4 | — | — |
| 2009-02-18 | $531,648.00 | $531,647.96 | 0 | — | — |
| 2009-02-17 | $531,648.00 | $531,647.96 | 0 | — | — |
| 2009-02-13 | $530,496.00 | $530,495.99 | 0 | — | — |
| 2009-02-12 | $530,496.00 | $530,495.99 | 4 | — | — |
| 2009-02-11 | $529,920.00 | $529,919.97 | 9 | — | — |
| 2009-02-10 | $528,768.00 | $528,768.00 | 2 | — | — |
| 2009-02-09 | $529,344.00 | $529,343.96 | 2 | — | — |
| 2009-02-06 | $529,344.00 | $529,343.96 | 0 | — | — |
| 2009-02-05 | $529,344.00 | $529,343.96 | 0 | — | — |
| 2009-02-04 | $529,344.00 | $529,343.96 | 4 | — | — |
| 2009-02-03 | $527,040.00 | $527,039.95 | 2 | — | — |
| 2009-02-02 | $527,040.00 | $527,039.95 | 0 | — | — |
| 2009-01-30 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2009-01-29 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2009-01-28 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2009-01-27 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2009-01-26 | $526,464.00 | $526,463.99 | 1 | — | — |
| 2009-01-23 | $525,888.00 | $525,887.92 | 0 | — | — |
| 2009-01-22 | $525,888.00 | $525,887.92 | 0 | — | — |
| 2009-01-21 | $525,888.00 | $525,887.92 | 0 | — | — |
| 2009-01-20 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2009-01-16 | $524,160.00 | $524,159.99 | 0 | — | — |
| 2009-01-15 | $523,584.00 | $523,583.97 | 0 | — | — |
| 2009-01-14 | $523,584.00 | $523,583.97 | 9 | — | — |
| 2009-01-13 | $520,128.00 | $520,127.99 | 6 | — | — |
| 2009-01-12 | $524,160.00 | $524,159.99 | 3 | — | — |
| 2009-01-09 | $524,160.00 | $524,159.99 | 4 | — | — |
| 2009-01-08 | $518,400.00 | $518,400.00 | 12 | — | — |
| 2009-01-07 | $518,400.00 | $518,400.00 | 3 | — | — |
| 2009-01-06 | $518,400.00 | $518,400.00 | 2 | — | — |
| 2009-01-05 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2009-01-02 | $508,608.00 | $508,607.96 | 2 | — | — |