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
- 1996-07-12 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 | $28,678.95 | $28,678.95 | 53 | — | — |
| 2009-12-30 | $30,215.32 | $30,215.32 | 34 | — | — |
| 2009-12-29 | $30,727.45 | $30,727.45 | 32 | — | — |
| 2009-12-28 | $30,727.45 | $30,727.45 | 37 | — | — |
| 2009-12-24 | $30,727.45 | $30,727.45 | 12 | — | — |
| 2009-12-23 | $31,751.70 | $31,751.70 | 45 | — | — |
| 2009-12-22 | $30,215.32 | $30,215.32 | 36 | — | — |
| 2009-12-21 | $31,239.57 | $31,239.57 | 39 | — | — |
| 2009-12-18 | $28,678.95 | $28,678.95 | 64 | — | — |
| 2009-12-17 | $31,751.70 | $31,751.70 | 92 | — | — |
| 2009-12-16 | $29,703.20 | $29,703.20 | 64 | — | — |
| 2009-12-15 | $28,166.83 | $28,166.83 | 56 | — | — |
| 2009-12-14 | $30,215.32 | $30,215.32 | 32 | — | — |
| 2009-12-11 | $30,215.32 | $30,215.32 | 32 | — | — |
| 2009-12-10 | $30,215.32 | $30,215.32 | 39 | — | — |
| 2009-12-09 | $31,239.57 | $31,239.57 | 63 | — | — |
| 2009-12-08 | $31,239.57 | $31,239.57 | 56 | — | — |
| 2009-12-07 | $33,288.07 | $33,288.07 | 194 | — | — |
| 2009-12-04 | $31,751.70 | $31,751.70 | 120 | — | — |
| 2009-12-03 | $34,824.44 | $34,824.44 | 147 | — | — |
| 2009-12-02 | $36,360.82 | $36,360.82 | 511 | — | — |
| 2009-12-01 | $61,454.90 | $61,454.90 | 102 | — | — |
| 2009-11-30 | $61,454.90 | $61,454.90 | 85 | — | — |
| 2009-11-27 | $70,673.13 | $70,673.13 | 173 | — | — |
| 2009-11-25 | $61,454.90 | $61,454.90 | 92 | — | — |
| 2009-11-24 | $52,748.79 | $52,748.79 | 20 | — | — |
| 2009-11-23 | $52,236.66 | $52,236.66 | 23 | — | — |
| 2009-11-20 | $52,236.66 | $52,236.66 | 21 | — | — |
| 2009-11-19 | $52,748.79 | $52,748.79 | 15 | — | — |
| 2009-11-18 | $54,285.16 | $54,285.16 | 32 | — | — |
| 2009-11-17 | $54,285.16 | $54,285.16 | 29 | — | — |
| 2009-11-16 | $55,309.41 | $55,309.41 | 41 | — | — |
| 2009-11-13 | $51,212.41 | $51,212.41 | 80 | — | — |
| 2009-11-12 | $51,724.54 | $51,724.54 | 73 | — | — |
| 2009-11-11 | $55,821.53 | $55,821.53 | 77 | — | — |
| 2009-11-10 | $61,454.90 | $61,454.90 | 28 | — | — |
| 2009-11-09 | $62,991.27 | $62,991.27 | 34 | — | — |
| 2009-11-06 | $62,479.14 | $62,479.14 | 28 | — | — |
| 2009-11-05 | $64,015.52 | $64,015.52 | 51 | — | — |
| 2009-11-04 | $62,479.14 | $62,479.14 | 80 | — | — |
| 2009-11-03 | $57,870.03 | $57,870.03 | 171 | — | — |
| 2009-11-02 | $68,112.52 | $68,112.52 | 47 | — | — |
| 2009-10-30 | $74,258.00 | $74,258.00 | 110 | — | — |
| 2009-10-29 | $76,818.63 | $76,818.63 | 45 | — | — |
| 2009-10-28 | $78,354.99 | $78,354.99 | 58 | — | — |
| 2009-10-27 | $82,451.99 | $82,451.99 | 42 | — | — |
| 2009-10-26 | $86,548.98 | $86,548.98 | 35 | — | — |
| 2009-10-23 | $87,573.23 | $87,573.23 | 28 | — | — |
| 2009-10-22 | $89,621.73 | $89,621.73 | 24 | — | — |
| 2009-10-21 | $92,182.34 | $92,182.34 | 40 | — | — |
| 2009-10-20 | $92,694.47 | $92,694.47 | 42 | — | — |
| 2009-10-19 | $92,694.47 | $92,694.47 | 35 | — | — |
| 2009-10-16 | $91,670.23 | $91,670.23 | 35 | — | — |
| 2009-10-15 | $94,742.97 | $94,742.97 | 47 | — | — |
| 2009-10-14 | $92,694.47 | $92,694.47 | 33 | — | — |
| 2009-10-13 | $92,182.34 | $92,182.34 | 29 | — | — |
| 2009-10-12 | $92,182.34 | $92,182.34 | 51 | — | — |
| 2009-10-09 | $95,767.22 | $95,767.22 | 293 | — | — |
| 2009-10-08 | $99,864.21 | $99,864.21 | 129 | — | — |
| 2009-10-07 | $88,597.48 | $88,597.48 | 35 | — | — |
| 2009-10-06 | $86,548.98 | $86,548.98 | 103 | — | — |
| 2009-10-05 | $92,182.34 | $92,182.34 | 61 | — | — |
| 2009-10-02 | $96,279.34 | $96,279.34 | 64 | — | — |
| 2009-10-01 | $94,230.84 | $94,230.84 | 91 | — | — |
| 2009-09-30 | $102,424.83 | $102,424.83 | 51 | — | — |
| 2009-09-29 | $103,449.08 | $103,449.08 | 39 | — | — |
| 2009-09-28 | $104,985.45 | $104,985.45 | 39 | — | — |
| 2009-09-25 | $103,961.20 | $103,961.20 | 119 | — | — |
| 2009-09-24 | $102,936.95 | $102,936.95 | 100 | — | — |
| 2009-09-23 | $103,449.08 | $103,449.08 | 50 | — | — |
| 2009-09-22 | $104,985.45 | $104,985.45 | 45 | — | — |
| 2009-09-21 | $102,936.95 | $102,936.95 | 39 | — | — |
| 2009-09-18 | $104,985.45 | $104,985.45 | 46 | — | — |
| 2009-09-17 | $104,985.45 | $104,985.45 | 56 | — | — |
| 2009-09-16 | $111,130.94 | $111,130.94 | 209 | — | — |
| 2009-09-15 | $102,936.95 | $102,936.95 | 64 | — | — |
| 2009-09-14 | $103,449.08 | $103,449.08 | 48 | — | — |
| 2009-09-11 | $103,449.08 | $103,449.08 | 70 | — | — |
| 2009-09-10 | $105,497.58 | $105,497.58 | 68 | — | — |
| 2009-09-09 | $104,985.45 | $104,985.45 | 60 | — | — |
| 2009-09-08 | $106,521.82 | $106,521.82 | 106 | — | — |
| 2009-09-04 | $103,961.20 | $103,961.20 | 51 | — | — |
| 2009-09-03 | $102,936.95 | $102,936.95 | 62 | — | — |
| 2009-09-02 | $101,912.70 | $101,912.70 | 138 | — | — |
| 2009-09-01 | $107,546.07 | $107,546.07 | 456 | — | — |
| 2009-08-31 | $113,691.56 | $113,691.56 | 414 | — | — |
| 2009-08-28 | $103,449.08 | $103,449.08 | 131 | — | — |
| 2009-08-27 | $101,400.58 | $101,400.58 | 80 | — | — |
| 2009-08-26 | $104,985.45 | $104,985.45 | 129 | — | — |
| 2009-08-25 | $102,424.83 | $102,424.83 | 219 | — | — |
| 2009-08-24 | $113,691.56 | $113,691.56 | 349 | — | — |
| 2009-08-21 | $97,303.59 | $97,303.59 | 60 | — | — |
| 2009-08-20 | $97,303.59 | $97,303.59 | 38 | — | — |
| 2009-08-19 | $97,815.71 | $97,815.71 | 76 | — | — |
| 2009-08-18 | $99,864.21 | $99,864.21 | 45 | — | — |
| 2009-08-17 | $100,376.34 | $100,376.34 | 70 | — | — |
| 2009-08-14 | $102,424.83 | $102,424.83 | 53 | — | — |
| 2009-08-13 | $104,473.33 | $104,473.33 | 151 | — | — |
| 2009-08-12 | $98,327.84 | $98,327.84 | 102 | — | — |
| 2009-08-11 | $101,400.58 | $101,400.58 | 93 | — | — |
| 2009-08-10 | $104,985.45 | $104,985.45 | 73 | — | — |
| 2009-08-07 | $107,033.95 | $107,033.95 | 69 | — | — |
| 2009-08-06 | $108,570.32 | $108,570.32 | 69 | — | — |
| 2009-08-05 | $110,618.82 | $110,618.82 | 156 | — | — |
| 2009-08-04 | $107,033.95 | $107,033.95 | 67 | — | — |
| 2009-08-03 | $109,594.57 | $109,594.57 | 96 | — | — |
| 2009-07-31 | $107,546.07 | $107,546.07 | 94 | — | — |
| 2009-07-30 | $111,643.06 | $111,643.06 | 133 | — | — |
| 2009-07-29 | $115,227.94 | $115,227.94 | 163 | — | — |
| 2009-07-28 | $119,837.05 | $119,837.05 | 138 | — | — |
| 2009-07-27 | $121,885.55 | $121,885.55 | 232 | — | — |
| 2009-07-24 | $120,861.30 | $120,861.30 | 256 | — | — |
| 2009-07-23 | $116,252.18 | $116,252.18 | 206 | — | — |
| 2009-07-22 | $122,909.80 | $122,909.80 | 848 | — | — |
| 2009-07-21 | $169,513.09 | $169,513.09 | 635 | — | — |
| 2009-07-20 | $127,518.91 | $127,518.91 | 220 | — | — |
| 2009-07-17 | $108,058.20 | $108,058.20 | 69 | — | — |
| 2009-07-16 | $104,473.33 | $104,473.33 | 76 | — | — |
| 2009-07-15 | $107,546.07 | $107,546.07 | 92 | — | — |
| 2009-07-14 | $102,936.95 | $102,936.95 | 56 | — | — |
| 2009-07-13 | $108,570.32 | $108,570.32 | 59 | — | — |
| 2009-07-10 | $105,497.58 | $105,497.58 | 74 | — | — |
| 2009-07-09 | $115,227.94 | $115,227.94 | 87 | — | — |
| 2009-07-08 | $102,424.83 | $102,424.83 | 101 | — | — |
| 2009-07-07 | $114,203.69 | $114,203.69 | 53 | — | — |
| 2009-07-06 | $120,349.17 | $120,349.17 | 77 | — | — |
| 2009-07-02 | $130,079.53 | $130,079.53 | 62 | — | — |
| 2009-07-01 | $134,176.53 | $134,176.53 | 115 | — | — |
| 2009-06-30 | $130,079.53 | $130,079.53 | 60 | — | — |
| 2009-06-29 | $131,615.91 | $131,615.91 | 94 | — | — |
| 2009-06-26 | $145,955.39 | $145,955.39 | 406 | — | — |
| 2009-06-25 | $122,909.80 | $122,909.80 | 169 | — | — |
| 2009-06-24 | $102,936.95 | $102,936.95 | 92 | — | — |
| 2009-06-23 | $99,352.09 | $99,352.09 | 227 | — | — |
| 2009-06-22 | $114,715.81 | $114,715.81 | 96 | — | — |
| 2009-06-19 | $130,079.53 | $130,079.53 | 50 | — | — |
| 2009-06-18 | $125,470.41 | $125,470.41 | 86 | — | — |
| 2009-06-17 | $123,934.05 | $123,934.05 | 126 | — | — |
| 2009-06-16 | $133,664.41 | $133,664.41 | 86 | — | — |
| 2009-06-15 | $139,809.89 | $139,809.89 | 116 | — | — |
| 2009-06-12 | $136,737.14 | $136,737.14 | 255 | — | — |
| 2009-06-11 | $130,591.66 | $130,591.66 | 345 | — | — |
| 2009-06-10 | $134,176.53 | $134,176.53 | 259 | — | — |
| 2009-06-09 | $145,443.27 | $145,443.27 | 301 | — | — |
| 2009-06-08 | $156,197.86 | $156,197.86 | 376 | — | — |
| 2009-06-05 | $139,809.89 | $139,809.89 | 1,319 | — | — |
| 2009-06-04 | $192,046.56 | $192,046.56 | 749 | — | — |
| 2009-06-03 | $130,591.66 | $130,591.66 | 441 | — | — |
| 2009-06-02 | $116,764.30 | $116,764.30 | 538 | — | — |
| 2009-06-01 | $87,573.23 | $87,573.23 | 102 | — | — |
| 2009-05-29 | $86,548.98 | $86,548.98 | 96 | — | — |
| 2009-05-28 | $81,427.74 | $81,427.74 | 204 | — | — |
| 2009-05-27 | $86,548.98 | $86,548.98 | 220 | — | — |
| 2009-05-26 | $81,427.74 | $81,427.74 | 363 | — | — |
| 2009-05-22 | $66,064.02 | $66,064.02 | 297 | — | — |
| 2009-05-21 | $74,770.13 | $74,770.13 | 270 | — | — |
| 2009-05-20 | $87,061.11 | $87,061.11 | 399 | — | — |
| 2009-05-19 | $73,233.75 | $73,233.75 | 446 | — | — |
| 2009-05-18 | $98,839.96 | $98,839.96 | 374 | — | — |
| 2009-05-15 | $66,576.14 | $66,576.14 | 267 | — | — |
| 2009-05-14 | $47,115.42 | $47,115.42 | 48 | — | — |
| 2009-05-13 | $49,163.92 | $49,163.92 | 98 | — | — |
| 2009-05-12 | $54,797.29 | $54,797.29 | 96 | — | — |
| 2009-05-11 | $55,309.41 | $55,309.41 | 381 | — | — |
| 2009-05-08 | $70,673.13 | $70,673.13 | 205 | — | — |
| 2009-05-07 | $43,018.43 | $43,018.43 | 69 | — | — |
| 2009-05-06 | $32,775.95 | $32,775.95 | 22 | — | — |
| 2009-05-05 | $30,215.32 | $30,215.32 | 14 | — | — |
| 2009-05-04 | $27,142.58 | $27,142.58 | 12 | — | — |
| 2009-05-01 | $27,142.58 | $27,142.58 | 16 | — | — |
| 2009-04-30 | $27,142.58 | $27,142.58 | 25 | — | — |
| 2009-04-29 | $30,727.45 | $30,727.45 | 47 | — | — |
| 2009-04-28 | $37,897.19 | $37,897.19 | 71 | — | — |
| 2009-04-27 | $41,482.05 | $41,482.05 | 123 | — | — |
| 2009-04-24 | $29,703.20 | $29,703.20 | 16 | — | — |
| 2009-04-23 | $24,581.96 | $24,581.96 | 5 | — | — |
| 2009-04-22 | $24,069.84 | $24,069.84 | 6 | — | — |
| 2009-04-21 | $24,581.96 | $24,581.96 | 2 | — | — |
| 2009-04-20 | $23,045.59 | $23,045.59 | 6 | — | — |
| 2009-04-17 | $23,045.59 | $23,045.59 | 6 | — | — |
| 2009-04-16 | $23,557.71 | $23,557.71 | 7 | — | — |
| 2009-04-15 | $24,581.96 | $24,581.96 | 4 | — | — |
| 2009-04-14 | $24,581.96 | $24,581.96 | 6 | — | — |
| 2009-04-13 | $26,118.33 | $26,118.33 | 4 | — | — |
| 2009-04-09 | $26,118.33 | $26,118.33 | 5 | — | — |
| 2009-04-08 | $27,654.71 | $27,654.71 | 2 | — | — |
| 2009-04-07 | $27,142.58 | $27,142.58 | 1 | — | — |
| 2009-04-06 | $26,118.33 | $26,118.33 | 2 | — | — |
| 2009-04-03 | $27,142.58 | $27,142.58 | 2 | — | — |
| 2009-04-02 | $25,606.21 | $25,606.21 | 3 | — | — |
| 2009-04-01 | $27,654.71 | $27,654.71 | 13 | — | — |
| 2009-03-31 | $30,727.45 | $30,727.45 | 13 | — | — |
| 2009-03-30 | $28,166.83 | $28,166.83 | 6 | — | — |
| 2009-03-27 | $23,557.71 | $23,557.71 | 3 | — | — |
| 2009-03-26 | $22,021.34 | $22,021.34 | 2 | — | — |
| 2009-03-25 | $20,997.09 | $20,997.09 | 3 | — | — |
| 2009-03-24 | $19,972.84 | $19,972.84 | 1 | — | — |
| 2009-03-23 | $20,997.09 | $20,997.09 | 2 | — | — |
| 2009-03-20 | $21,509.21 | $21,509.21 | 2 | — | — |
| 2009-03-19 | $19,972.84 | $19,972.84 | 2 | — | — |
| 2009-03-18 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-03-17 | $20,997.09 | $20,997.09 | 3 | — | — |
| 2009-03-16 | $20,997.09 | $20,997.09 | 1 | — | — |
| 2009-03-13 | $20,997.09 | $20,997.09 | 2 | — | — |
| 2009-03-12 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-03-11 | $21,509.21 | $21,509.21 | 2 | — | — |
| 2009-03-10 | $21,509.21 | $21,509.21 | 2 | — | — |
| 2009-03-09 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-03-06 | $20,997.09 | $20,997.09 | 3 | — | — |
| 2009-03-05 | $20,484.97 | $20,484.97 | 3 | — | — |
| 2009-03-04 | $22,021.34 | $22,021.34 | 5 | — | — |
| 2009-03-03 | $20,997.09 | $20,997.09 | 6 | — | — |
| 2009-03-02 | $20,484.97 | $20,484.97 | 7 | — | — |
| 2009-02-27 | $19,972.84 | $19,972.84 | 2 | — | — |
| 2009-02-26 | $20,484.97 | $20,484.97 | 3 | — | — |
| 2009-02-25 | $19,972.84 | $19,972.84 | 3 | — | — |
| 2009-02-24 | $18,436.47 | $18,436.47 | 1 | — | — |
| 2009-02-23 | $19,460.72 | $19,460.72 | 2 | — | — |
| 2009-02-20 | $18,948.59 | $18,948.59 | 2 | — | — |
| 2009-02-19 | $18,948.59 | $18,948.59 | 7 | — | — |
| 2009-02-18 | $16,387.97 | $16,387.97 | 26 | — | — |
| 2009-02-17 | $26,630.46 | $26,630.46 | 4 | — | — |
| 2009-02-13 | $26,118.33 | $26,118.33 | 7 | — | — |
| 2009-02-12 | $25,606.21 | $25,606.21 | 10 | — | — |
| 2009-02-11 | $31,239.57 | $31,239.57 | 11 | — | — |
| 2009-02-10 | $40,969.93 | $40,969.93 | 23 | — | — |
| 2009-02-09 | $29,703.20 | $29,703.20 | 16 | — | — |
| 2009-02-06 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-02-05 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-02-04 | $20,997.09 | $20,997.09 | 3 | — | — |
| 2009-02-03 | $19,972.84 | $19,972.84 | 1 | — | — |
| 2009-02-02 | $20,997.09 | $20,997.09 | 1 | — | — |
| 2009-01-30 | $20,997.09 | $20,997.09 | 1 | — | — |
| 2009-01-29 | $20,997.09 | $20,997.09 | 1 | — | — |
| 2009-01-28 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-01-27 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-01-26 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-01-23 | $19,972.84 | $19,972.84 | 1 | — | — |
| 2009-01-22 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-01-21 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-01-20 | $20,484.97 | $20,484.97 | 4 | — | — |
| 2009-01-16 | $19,972.84 | $19,972.84 | 1 | — | — |
| 2009-01-15 | $19,972.84 | $19,972.84 | 1 | — | — |
| 2009-01-14 | $20,484.97 | $20,484.97 | 3 | — | — |
| 2009-01-13 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-01-12 | $21,509.21 | $21,509.21 | 2 | — | — |
| 2009-01-09 | $21,509.21 | $21,509.21 | 1 | — | — |
| 2009-01-08 | $20,484.97 | $20,484.97 | 1 | — | — |
| 2009-01-07 | $20,484.97 | $20,484.97 | 2 | — | — |
| 2009-01-06 | $22,533.46 | $22,533.46 | 4 | — | — |
| 2009-01-05 | $22,533.46 | $22,533.46 | 9 | — | — |
| 2009-01-02 | $18,436.47 | $18,436.47 | 1 | — | — |