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
- 1980-03-18 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 | $281,562.19 | $281,562.16 | 1 | — | — |
| 2009-12-30 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2009-12-29 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2009-12-28 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2009-12-24 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2009-12-23 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2009-12-22 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2009-12-21 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2009-12-18 | $318,609.84 | $318,609.81 | 2 | — | — |
| 2009-12-17 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2009-12-16 | $370,476.56 | $370,476.53 | 1 | — | — |
| 2009-12-15 | $355,657.50 | $355,657.47 | 0 | — | — |
| 2009-12-14 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2009-12-11 | $338,368.59 | $338,368.59 | 0 | — | — |
| 2009-12-10 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2009-12-09 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2009-12-08 | $343,308.28 | $343,308.26 | 0 | — | — |
| 2009-12-07 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2009-12-04 | $333,428.91 | $333,428.85 | 1 | — | — |
| 2009-12-03 | $343,308.28 | $343,308.26 | 0 | — | — |
| 2009-12-02 | $340,838.44 | $340,838.44 | 0 | — | — |
| 2009-12-01 | $345,778.13 | $345,778.12 | 1 | — | — |
| 2009-11-30 | $360,597.19 | $360,597.18 | 1 | — | — |
| 2009-11-27 | $372,946.41 | $372,946.38 | 1 | — | — |
| 2009-11-25 | $377,886.09 | $377,886.10 | 1 | — | — |
| 2009-11-24 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2009-11-23 | $390,235.31 | $390,235.34 | 1 | — | — |
| 2009-11-20 | $429,752.81 | $429,752.77 | 2 | — | — |
| 2009-11-19 | $397,644.84 | $397,644.83 | 4 | — | — |
| 2009-11-18 | $390,235.31 | $390,235.34 | 2 | — | — |
| 2009-11-17 | $419,873.44 | $419,873.42 | 7 | — | — |
| 2009-11-16 | $501,378.28 | $501,378.30 | 24 | — | — |
| 2009-11-13 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2009-11-12 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2009-11-11 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2009-11-10 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2009-11-09 | $469,270.31 | $469,270.28 | 0 | — | — |
| 2009-11-06 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2009-11-05 | $424,813.13 | $424,813.10 | 0 | — | — |
| 2009-11-04 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2009-11-03 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2009-11-02 | $414,933.75 | $414,933.75 | 0 | — | — |
| 2009-10-30 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2009-10-29 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2009-10-28 | $400,114.69 | $400,114.69 | 0 | — | — |
| 2009-10-27 | $387,765.47 | $387,765.48 | 1 | — | — |
| 2009-10-26 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2009-10-23 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2009-10-22 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2009-10-21 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2009-10-20 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2009-10-19 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2009-10-16 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2009-10-15 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2009-10-14 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2009-10-13 | $476,679.84 | $476,679.85 | 0 | — | — |
| 2009-10-12 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2009-10-09 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2009-10-08 | $496,438.59 | $496,438.59 | 0 | — | — |
| 2009-10-07 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2009-10-06 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2009-10-05 | $484,089.38 | $484,089.30 | 0 | — | — |
| 2009-10-02 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2009-10-01 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2009-09-30 | $513,727.50 | $513,727.46 | 0 | — | — |
| 2009-09-29 | $491,498.91 | $491,498.87 | 0 | — | — |
| 2009-09-28 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2009-09-25 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2009-09-24 | $479,149.69 | $479,149.67 | 0 | — | — |
| 2009-09-23 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2009-09-22 | $513,727.50 | $513,727.46 | 0 | — | — |
| 2009-09-21 | $528,546.56 | $528,546.52 | 0 | — | — |
| 2009-09-18 | $553,245.00 | $553,244.93 | 0 | — | — |
| 2009-09-17 | $516,197.34 | $516,197.28 | 1 | — | — |
| 2009-09-16 | $493,968.75 | $493,968.73 | 3 | — | — |
| 2009-09-15 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2009-09-14 | $355,657.50 | $355,657.47 | 0 | — | — |
| 2009-09-11 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2009-09-10 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2009-09-09 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2009-09-08 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2009-09-04 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2009-09-03 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2009-09-02 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2009-09-01 | $402,584.53 | $402,584.55 | 0 | — | — |
| 2009-08-31 | $414,933.75 | $414,933.75 | 0 | — | — |
| 2009-08-28 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2009-08-27 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2009-08-26 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2009-08-25 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2009-08-24 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2009-08-21 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2009-08-20 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2009-08-19 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2009-08-18 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2009-08-17 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2009-08-14 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2009-08-13 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2009-08-12 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2009-08-11 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2009-08-10 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2009-08-07 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2009-08-06 | $424,813.13 | $424,813.10 | 0 | — | — |
| 2009-08-05 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2009-08-04 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2009-08-03 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2009-07-31 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2009-07-30 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2009-07-29 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2009-07-28 | $414,933.75 | $414,933.75 | 1 | — | — |
| 2009-07-27 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2009-07-24 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2009-07-23 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2009-07-22 | $293,911.41 | $293,911.40 | 0 | — | — |
| 2009-07-21 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2009-07-20 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-07-17 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2009-07-16 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2009-07-15 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2009-07-14 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2009-07-13 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2009-07-10 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2009-07-09 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2009-07-08 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2009-07-07 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2009-07-06 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2009-07-02 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2009-07-01 | $343,308.28 | $343,308.26 | 0 | — | — |
| 2009-06-30 | $355,657.50 | $355,657.47 | 0 | — | — |
| 2009-06-29 | $392,705.16 | $392,705.16 | 0 | — | — |
| 2009-06-26 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2009-06-25 | $363,067.03 | $363,067.04 | 1 | — | — |
| 2009-06-24 | $459,390.94 | $459,390.89 | 5 | — | — |
| 2009-06-23 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2009-06-22 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2009-06-19 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2009-06-18 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2009-06-17 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2009-06-16 | $251,924.06 | $251,924.06 | 0 | — | — |
| 2009-06-15 | $259,333.59 | $259,333.57 | 0 | — | — |
| 2009-06-12 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2009-06-11 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2009-06-10 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2009-06-09 | $259,333.59 | $259,333.57 | 0 | — | — |
| 2009-06-08 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2009-06-05 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2009-06-04 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2009-06-03 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2009-06-02 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2009-06-01 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2009-05-29 | $293,911.41 | $293,911.40 | 0 | — | — |
| 2009-05-28 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-27 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-26 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2009-05-22 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2009-05-21 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2009-05-20 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2009-05-19 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2009-05-18 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2009-05-15 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-14 | $288,971.72 | $288,971.71 | 0 | — | — |
| 2009-05-13 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2009-05-12 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2009-05-11 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2009-05-08 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2009-05-07 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-06 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-05 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-05-04 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2009-05-01 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2009-04-30 | $259,333.59 | $259,333.57 | 0 | — | — |
| 2009-04-29 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2009-04-28 | $244,514.53 | $244,514.53 | 0 | — | — |
| 2009-04-27 | $234,635.16 | $234,635.14 | 0 | — | — |
| 2009-04-24 | $222,285.94 | $222,285.94 | 0 | — | — |
| 2009-04-23 | $212,406.56 | $212,406.55 | 0 | — | — |
| 2009-04-22 | $212,406.56 | $212,406.55 | 0 | — | — |
| 2009-04-21 | $212,406.56 | $212,406.55 | 0 | — | — |
| 2009-04-20 | $209,936.72 | $209,936.71 | 0 | — | — |
| 2009-04-17 | $212,406.56 | $212,406.55 | 0 | — | — |
| 2009-04-16 | $192,647.81 | $192,647.79 | 0 | — | — |
| 2009-04-15 | $217,346.25 | $217,346.22 | 0 | — | — |
| 2009-04-14 | $224,755.78 | $224,755.79 | 0 | — | — |
| 2009-04-13 | $185,238.28 | $185,238.26 | 0 | — | — |
| 2009-04-09 | $190,177.97 | $190,177.94 | 0 | — | — |
| 2009-04-08 | $177,828.75 | $177,828.73 | 0 | — | — |
| 2009-04-07 | $222,285.94 | $222,285.94 | 0 | — | — |
| 2009-04-06 | $195,117.66 | $195,117.67 | 0 | — | — |
| 2009-04-03 | $172,889.06 | $172,889.06 | 0 | — | — |
| 2009-04-02 | $209,936.72 | $209,936.71 | 0 | — | — |
| 2009-04-01 | $217,346.25 | $217,346.22 | 0 | — | — |
| 2009-03-31 | $222,285.94 | $222,285.94 | 0 | — | — |
| 2009-03-30 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2009-03-27 | $116,082.66 | $116,082.65 | 0 | — | — |
| 2009-03-26 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2009-03-25 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2009-03-24 | $123,492.19 | $123,492.18 | 0 | — | — |
| 2009-03-23 | $125,962.03 | $125,962.03 | 0 | — | — |
| 2009-03-20 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2009-03-19 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2009-03-18 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2009-03-17 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2009-03-16 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2009-03-13 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2009-03-12 | $88,914.38 | $88,914.37 | 0 | — | — |
| 2009-03-11 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2009-03-10 | $91,384.22 | $91,384.21 | 0 | — | — |
| 2009-03-09 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2009-03-06 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2009-03-05 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2009-03-04 | $106,203.28 | $106,203.27 | 0 | — | — |
| 2009-03-03 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-03-02 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2009-02-27 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2009-02-26 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-25 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-24 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2009-02-23 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2009-02-20 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-19 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-18 | $81,504.84 | $81,504.85 | 0 | — | — |
| 2009-02-17 | $81,504.84 | $81,504.85 | 0 | — | — |
| 2009-02-13 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-12 | $66,685.78 | $66,685.78 | 0 | — | — |
| 2009-02-11 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2009-02-10 | $88,914.38 | $88,914.37 | 0 | — | — |
| 2009-02-09 | $69,155.63 | $69,155.62 | 0 | — | — |
| 2009-02-06 | $93,854.06 | $93,854.06 | 0 | — | — |
| 2009-02-05 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2009-02-04 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2009-02-03 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2009-02-02 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2009-01-30 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2009-01-29 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2009-01-28 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2009-01-27 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2009-01-26 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2009-01-23 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2009-01-22 | $79,035.00 | $79,035.00 | 0 | — | — |
| 2009-01-21 | $66,685.78 | $66,685.78 | 0 | — | — |
| 2009-01-20 | $66,685.78 | $66,685.78 | 0 | — | — |
| 2009-01-16 | $88,914.38 | $88,914.37 | 0 | — | — |
| 2009-01-15 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2009-01-14 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2009-01-13 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2009-01-12 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2009-01-09 | $93,854.06 | $93,854.06 | 0 | — | — |
| 2009-01-08 | $93,854.06 | $93,854.06 | 0 | — | — |
| 2009-01-07 | $93,854.06 | $93,854.06 | 0 | — | — |
| 2009-01-06 | $86,444.53 | $86,444.53 | 0 | — | — |
| 2009-01-05 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2009-01-02 | $123,492.19 | $123,492.18 | 0 | — | — |