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
- 1992-06-25 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 | $16,243.20 | $16,690.06 | 530 | — | — |
| 2009-12-30 | $14,601.60 | $15,003.30 | 1,739 | — | — |
| 2009-12-29 | $15,768.00 | $16,201.78 | 1,704 | — | — |
| 2009-12-28 | $13,651.20 | $14,026.75 | 172 | — | — |
| 2009-12-24 | $13,046.40 | $13,405.31 | 54 | — | — |
| 2009-12-23 | $12,830.40 | $13,183.37 | 184 | — | — |
| 2009-12-22 | $12,614.40 | $12,961.43 | 157 | — | — |
| 2009-12-21 | $12,139.20 | $12,473.15 | 264 | — | — |
| 2009-12-18 | $12,830.40 | $13,183.37 | 396 | — | — |
| 2009-12-17 | $12,355.20 | $12,695.10 | 257 | — | — |
| 2009-12-16 | $13,176.00 | $13,538.48 | 206 | — | — |
| 2009-12-15 | $13,392.00 | $13,760.42 | 155 | — | — |
| 2009-12-14 | $13,651.20 | $14,026.75 | 120 | — | — |
| 2009-12-11 | $13,521.60 | $13,893.58 | 249 | — | — |
| 2009-12-10 | $13,305.60 | $13,671.64 | 815 | — | — |
| 2009-12-09 | $14,644.80 | $15,047.68 | 367 | — | — |
| 2009-12-08 | $14,860.80 | $15,269.63 | 109 | — | — |
| 2009-12-07 | $15,076.80 | $15,491.57 | 77 | — | — |
| 2009-12-04 | $14,601.60 | $15,003.30 | 105 | — | — |
| 2009-12-03 | $14,299.20 | $14,692.58 | 71 | — | — |
| 2009-12-02 | $14,601.60 | $15,003.30 | 116 | — | — |
| 2009-12-01 | $13,953.60 | $14,337.47 | 212 | — | — |
| 2009-11-30 | $13,219.20 | $13,582.87 | 189 | — | — |
| 2009-11-27 | $13,521.60 | $13,893.58 | 58 | — | — |
| 2009-11-25 | $14,256.00 | $14,648.19 | 53 | — | — |
| 2009-11-24 | $14,472.00 | $14,870.13 | 114 | — | — |
| 2009-11-23 | $14,169.60 | $14,559.41 | 66 | — | — |
| 2009-11-20 | $14,040.00 | $14,426.25 | 101 | — | — |
| 2009-11-19 | $14,212.80 | $14,603.80 | 111 | — | — |
| 2009-11-18 | $14,860.80 | $15,269.63 | 141 | — | — |
| 2009-11-17 | $15,206.40 | $15,624.73 | 75 | — | — |
| 2009-11-16 | $15,422.40 | $15,846.68 | 148 | — | — |
| 2009-11-13 | $14,515.20 | $14,914.52 | 61 | — | — |
| 2009-11-12 | $14,299.20 | $14,692.58 | 99 | — | — |
| 2009-11-11 | $14,904.00 | $15,314.02 | 85 | — | — |
| 2009-11-10 | $14,990.40 | $15,402.79 | 88 | — | — |
| 2009-11-09 | $15,768.00 | $16,201.78 | 121 | — | — |
| 2009-11-06 | $14,990.40 | $15,402.79 | 76 | — | — |
| 2009-11-05 | $14,947.20 | $15,358.40 | 135 | — | — |
| 2009-11-04 | $14,472.00 | $14,870.13 | 169 | — | — |
| 2009-11-03 | $14,817.60 | $15,225.24 | 121 | — | — |
| 2009-11-02 | $14,126.40 | $14,515.02 | 172 | — | — |
| 2009-10-30 | $14,385.60 | $14,781.35 | 200 | — | — |
| 2009-10-29 | $15,508.80 | $15,935.45 | 156 | — | — |
| 2009-10-28 | $14,947.20 | $15,358.40 | 122 | — | — |
| 2009-10-27 | $15,811.20 | $16,246.17 | 117 | — | — |
| 2009-10-26 | $15,552.00 | $15,979.84 | 169 | — | — |
| 2009-10-23 | $16,372.80 | $16,823.22 | 85 | — | — |
| 2009-10-22 | $17,107.20 | $17,577.83 | 78 | — | — |
| 2009-10-21 | $17,107.20 | $17,577.83 | 167 | — | — |
| 2009-10-20 | $16,848.00 | $17,311.50 | 65 | — | — |
| 2009-10-19 | $17,452.80 | $17,932.93 | 157 | — | — |
| 2009-10-16 | $17,107.20 | $17,577.83 | 106 | — | — |
| 2009-10-15 | $17,064.00 | $17,533.44 | 135 | — | — |
| 2009-10-14 | $17,539.20 | $18,021.71 | 172 | — | — |
| 2009-10-13 | $17,323.20 | $17,799.77 | 115 | — | — |
| 2009-10-12 | $17,884.80 | $18,376.82 | 194 | — | — |
| 2009-10-09 | $18,014.40 | $18,509.98 | 72 | — | — |
| 2009-10-08 | $17,971.20 | $18,465.59 | 175 | — | — |
| 2009-10-07 | $18,187.20 | $18,687.54 | 71 | — | — |
| 2009-10-06 | $17,841.60 | $18,332.43 | 110 | — | — |
| 2009-10-05 | $17,193.60 | $17,666.60 | 144 | — | — |
| 2009-10-02 | $16,761.60 | $17,222.72 | 145 | — | — |
| 2009-10-01 | $17,496.00 | $17,977.32 | 243 | — | — |
| 2009-09-30 | $18,446.40 | $18,953.87 | 317 | — | — |
| 2009-09-29 | $18,532.80 | $19,042.65 | 410 | — | — |
| 2009-09-28 | $17,971.20 | $18,465.59 | 382 | — | — |
| 2009-09-25 | $18,705.60 | $19,220.20 | 213 | — | — |
| 2009-09-24 | $18,835.20 | $19,353.36 | 186 | — | — |
| 2009-09-23 | $19,483.20 | $20,019.19 | 288 | — | — |
| 2009-09-22 | $18,100.80 | $18,598.76 | 103 | — | — |
| 2009-09-21 | $18,187.20 | $18,687.54 | 194 | — | — |
| 2009-09-18 | $18,360.00 | $18,865.09 | 289 | — | — |
| 2009-09-17 | $18,360.00 | $18,865.09 | 254 | — | — |
| 2009-09-16 | $18,057.60 | $18,554.37 | 282 | — | — |
| 2009-09-15 | $16,934.40 | $17,400.27 | 301 | — | — |
| 2009-09-14 | $17,107.20 | $17,577.83 | 303 | — | — |
| 2009-09-11 | $15,422.40 | $15,846.68 | 99 | — | — |
| 2009-09-10 | $15,681.60 | $16,113.01 | 161 | — | — |
| 2009-09-09 | $15,811.20 | $16,246.17 | 321 | — | — |
| 2009-09-08 | $15,768.00 | $16,201.78 | 246 | — | — |
| 2009-09-04 | $15,033.60 | $15,447.18 | 147 | — | — |
| 2009-09-03 | $14,817.60 | $15,225.24 | 154 | — | — |
| 2009-09-02 | $14,256.00 | $14,648.19 | 189 | — | — |
| 2009-09-01 | $15,076.80 | $15,491.57 | 326 | — | — |
| 2009-08-31 | $15,768.00 | $16,201.78 | 252 | — | — |
| 2009-08-28 | $16,372.80 | $16,823.22 | 76 | — | — |
| 2009-08-27 | $16,459.20 | $16,912.00 | 59 | — | — |
| 2009-08-26 | $16,459.20 | $16,912.00 | 67 | — | — |
| 2009-08-25 | $16,286.40 | $16,734.45 | 114 | — | — |
| 2009-08-24 | $16,632.00 | $17,089.55 | 165 | — | — |
| 2009-08-21 | $17,366.40 | $17,844.16 | 143 | — | — |
| 2009-08-20 | $16,977.60 | $17,444.66 | 175 | — | — |
| 2009-08-19 | $17,625.60 | $18,110.49 | 266 | — | — |
| 2009-08-18 | $15,681.60 | $16,113.01 | 112 | — | — |
| 2009-08-17 | $15,811.20 | $16,246.17 | 79 | — | — |
| 2009-08-14 | $16,372.80 | $16,823.22 | 87 | — | — |
| 2009-08-13 | $16,848.00 | $17,311.50 | 68 | — | — |
| 2009-08-12 | $16,675.20 | $17,133.94 | 90 | — | — |
| 2009-08-11 | $16,545.60 | $17,000.78 | 102 | — | — |
| 2009-08-10 | $17,280.00 | $17,755.38 | 79 | — | — |
| 2009-08-07 | $17,193.60 | $17,666.60 | 90 | — | — |
| 2009-08-06 | $16,977.60 | $17,444.66 | 86 | — | — |
| 2009-08-05 | $17,323.20 | $17,799.77 | 88 | — | — |
| 2009-08-04 | $17,798.40 | $18,288.04 | 74 | — | — |
| 2009-08-03 | $17,884.80 | $18,376.82 | 83 | — | — |
| 2009-07-31 | $17,323.20 | $17,799.77 | 129 | — | — |
| 2009-07-30 | $17,625.60 | $18,110.49 | 149 | — | — |
| 2009-07-29 | $17,150.40 | $17,622.22 | 78 | — | — |
| 2009-07-28 | $17,496.00 | $17,977.32 | 149 | — | — |
| 2009-07-27 | $18,057.60 | $18,554.37 | 140 | — | — |
| 2009-07-24 | $17,798.40 | $18,288.04 | 96 | — | — |
| 2009-07-23 | $17,452.80 | $17,932.93 | 182 | — | — |
| 2009-07-22 | $16,588.80 | $17,045.17 | 164 | — | — |
| 2009-07-21 | $17,064.00 | $17,533.44 | 122 | — | — |
| 2009-07-20 | $17,452.80 | $17,932.93 | 93 | — | — |
| 2009-07-17 | $17,020.80 | $17,489.05 | 126 | — | — |
| 2009-07-16 | $17,236.80 | $17,710.99 | 156 | — | — |
| 2009-07-15 | $16,761.60 | $17,222.72 | 169 | — | — |
| 2009-07-14 | $15,681.60 | $16,113.01 | 156 | — | — |
| 2009-07-13 | $16,113.60 | $16,556.89 | 107 | — | — |
| 2009-07-10 | $15,681.60 | $16,113.01 | 148 | — | — |
| 2009-07-09 | $15,422.40 | $15,846.68 | 206 | — | — |
| 2009-07-08 | $16,027.20 | $16,468.12 | 203 | — | — |
| 2009-07-07 | $16,459.20 | $16,912.00 | 203 | — | — |
| 2009-07-06 | $16,502.40 | $16,956.39 | 242 | — | — |
| 2009-07-02 | $17,539.20 | $18,021.71 | 156 | — | — |
| 2009-07-01 | $18,230.40 | $18,731.93 | 203 | — | — |
| 2009-06-30 | $18,057.60 | $18,554.37 | 288 | — | — |
| 2009-06-29 | $17,236.80 | $17,710.99 | 1,089 | — | — |
| 2009-06-26 | $17,668.80 | $18,154.88 | 699 | — | — |
| 2009-06-25 | $17,496.00 | $17,977.32 | 383 | — | — |
| 2009-06-24 | $16,804.80 | $17,267.11 | 385 | — | — |
| 2009-06-23 | $16,243.20 | $16,690.06 | 315 | — | — |
| 2009-06-22 | $15,465.60 | $15,891.06 | 208 | — | — |
| 2009-06-19 | $16,804.80 | $17,267.11 | 509 | — | — |
| 2009-06-18 | $17,020.80 | $17,489.05 | 596 | — | — |
| 2009-06-17 | $16,286.40 | $16,734.45 | 290 | — | — |
| 2009-06-16 | $16,416.00 | $16,867.61 | 2,214 | — | — |
| 2009-06-15 | $18,964.80 | $19,486.53 | 115 | — | — |
| 2009-06-12 | $19,828.80 | $20,374.30 | 153 | — | — |
| 2009-06-11 | $20,347.20 | $20,906.96 | 368 | — | — |
| 2009-06-10 | $18,748.80 | $19,264.59 | 762 | — | — |
| 2009-06-09 | $20,865.60 | $21,439.62 | 1,125 | — | — |
| 2009-06-08 | $17,539.20 | $18,021.71 | 129 | — | — |
| 2009-06-05 | $17,236.80 | $17,710.99 | 132 | — | — |
| 2009-06-04 | $16,156.80 | $16,601.28 | 71 | — | — |
| 2009-06-03 | $15,897.60 | $16,334.95 | 81 | — | — |
| 2009-06-02 | $16,070.40 | $16,512.50 | 123 | — | — |
| 2009-06-01 | $15,681.60 | $16,113.01 | 159 | — | — |
| 2009-05-29 | $14,601.60 | $15,003.30 | 147 | — | — |
| 2009-05-28 | $13,651.20 | $14,026.75 | 127 | — | — |
| 2009-05-27 | $14,342.40 | $14,736.97 | 132 | — | — |
| 2009-05-26 | $13,824.00 | $14,204.30 | 73 | — | — |
| 2009-05-22 | $13,348.80 | $13,716.03 | 81 | — | — |
| 2009-05-21 | $12,960.00 | $13,316.54 | 92 | — | — |
| 2009-05-20 | $13,564.80 | $13,937.97 | 92 | — | — |
| 2009-05-19 | $13,564.80 | $13,937.97 | 60 | — | — |
| 2009-05-18 | $13,478.40 | $13,849.20 | 77 | — | — |
| 2009-05-15 | $12,614.40 | $12,961.43 | 68 | — | — |
| 2009-05-14 | $12,830.40 | $13,183.37 | 70 | — | — |
| 2009-05-13 | $12,225.60 | $12,561.93 | 224 | — | — |
| 2009-05-12 | $13,046.40 | $13,405.31 | 120 | — | — |
| 2009-05-11 | $13,910.40 | $14,293.08 | 90 | — | — |
| 2009-05-08 | $14,342.40 | $14,736.97 | 93 | — | — |
| 2009-05-07 | $14,040.00 | $14,426.25 | 122 | — | — |
| 2009-05-06 | $14,428.80 | $14,825.74 | 121 | — | — |
| 2009-05-05 | $14,601.60 | $15,003.30 | 104 | — | — |
| 2009-05-04 | $14,299.20 | $14,692.58 | 89 | — | — |
| 2009-05-01 | $13,694.40 | $14,071.14 | 82 | — | — |
| 2009-04-30 | $13,737.60 | $14,115.53 | 160 | — | — |
| 2009-04-29 | $14,083.20 | $14,470.64 | 97 | — | — |
| 2009-04-28 | $13,219.20 | $13,582.87 | 46 | — | — |
| 2009-04-27 | $13,478.40 | $13,849.20 | 79 | — | — |
| 2009-04-24 | $13,608.00 | $13,982.36 | 96 | — | — |
| 2009-04-23 | $13,089.60 | $13,449.70 | 88 | — | — |
| 2009-04-22 | $13,694.40 | $14,071.14 | 137 | — | — |
| 2009-04-21 | $14,212.80 | $14,603.80 | 121 | — | — |
| 2009-04-20 | $13,435.20 | $13,804.81 | 155 | — | — |
| 2009-04-17 | $13,737.60 | $14,115.53 | 267 | — | — |
| 2009-04-16 | $13,996.80 | $14,381.86 | 102 | — | — |
| 2009-04-15 | $13,780.80 | $14,159.92 | 110 | — | — |
| 2009-04-14 | $13,435.20 | $13,804.81 | 165 | — | — |
| 2009-04-13 | $13,219.20 | $13,582.87 | 158 | — | — |
| 2009-04-09 | $12,830.40 | $13,183.37 | 317 | — | — |
| 2009-04-08 | $11,318.40 | $11,629.77 | 92 | — | — |
| 2009-04-07 | $11,059.20 | $11,363.44 | 112 | — | — |
| 2009-04-06 | $11,707.20 | $12,029.27 | 116 | — | — |
| 2009-04-03 | $11,880.00 | $12,206.82 | 136 | — | — |
| 2009-04-02 | $11,448.00 | $11,762.94 | 201 | — | — |
| 2009-04-01 | $10,540.80 | $10,830.78 | 118 | — | — |
| 2009-03-31 | $10,368.00 | $10,653.23 | 310 | — | — |
| 2009-03-30 | $10,108.80 | $10,386.90 | 1,388 | — | — |
| 2009-03-27 | $10,152.00 | $10,431.29 | 592 | — | — |
| 2009-03-26 | $12,182.40 | $12,517.54 | 173 | — | — |
| 2009-03-25 | $12,312.00 | $12,650.71 | 106 | — | — |
| 2009-03-24 | $11,966.40 | $12,295.60 | 113 | — | — |
| 2009-03-23 | $12,916.80 | $13,272.15 | 109 | — | — |
| 2009-03-20 | $11,448.00 | $11,762.94 | 184 | — | — |
| 2009-03-19 | $12,830.40 | $13,183.37 | 91 | — | — |
| 2009-03-18 | $12,484.80 | $12,828.26 | 100 | — | — |
| 2009-03-17 | $11,836.80 | $12,162.44 | 192 | — | — |
| 2009-03-16 | $11,232.00 | $11,541.00 | 109 | — | — |
| 2009-03-13 | $11,275.20 | $11,585.39 | 88 | — | — |
| 2009-03-12 | $11,534.40 | $11,851.72 | 110 | — | — |
| 2009-03-11 | $11,016.00 | $11,319.05 | 148 | — | — |
| 2009-03-10 | $9,547.20 | $9,809.85 | 90 | — | — |
| 2009-03-09 | $8,856.00 | $9,099.63 | 71 | — | — |
| 2009-03-06 | $9,201.60 | $9,454.74 | 148 | — | — |
| 2009-03-05 | $8,553.60 | $8,788.91 | 303 | — | — |
| 2009-03-04 | $10,756.80 | $11,052.72 | 101 | — | — |
| 2009-03-03 | $10,756.80 | $11,052.72 | 108 | — | — |
| 2009-03-02 | $10,195.20 | $10,475.67 | 152 | — | — |
| 2009-02-27 | $11,923.20 | $12,251.21 | 89 | — | — |
| 2009-02-26 | $12,052.80 | $12,384.38 | 91 | — | — |
| 2009-02-25 | $12,225.60 | $12,561.93 | 107 | — | — |
| 2009-02-24 | $12,916.80 | $13,272.15 | 199 | — | — |
| 2009-02-23 | $11,318.40 | $11,629.77 | 131 | — | — |
| 2009-02-20 | $12,873.60 | $13,227.76 | 110 | — | — |
| 2009-02-19 | $13,089.60 | $13,449.70 | 70 | — | — |
| 2009-02-18 | $13,651.20 | $14,026.75 | 109 | — | — |
| 2009-02-17 | $14,774.40 | $15,180.85 | 111 | — | — |
| 2009-02-13 | $15,379.20 | $15,802.29 | 64 | — | — |
| 2009-02-12 | $15,768.00 | $16,201.78 | 92 | — | — |
| 2009-02-11 | $15,897.60 | $16,334.95 | 75 | — | — |
| 2009-02-10 | $15,638.40 | $16,068.62 | 102 | — | — |
| 2009-02-09 | $17,150.40 | $17,622.22 | 89 | — | — |
| 2009-02-06 | $17,150.40 | $17,622.22 | 135 | — | — |
| 2009-02-05 | $16,200.00 | $16,645.67 | 106 | — | — |
| 2009-02-04 | $15,724.80 | $16,157.40 | 97 | — | — |
| 2009-02-03 | $15,897.60 | $16,334.95 | 130 | — | — |
| 2009-02-02 | $15,984.00 | $16,423.73 | 119 | — | — |
| 2009-01-30 | $16,675.20 | $17,133.94 | 270 | — | — |
| 2009-01-29 | $17,020.80 | $17,489.05 | 266 | — | — |
| 2009-01-28 | $17,928.00 | $18,421.21 | 297 | — | — |
| 2009-01-27 | $16,545.60 | $17,000.78 | 246 | — | — |
| 2009-01-26 | $16,329.60 | $16,778.83 | 113 | — | — |
| 2009-01-23 | $16,761.60 | $17,222.72 | 83 | — | — |
| 2009-01-22 | $16,502.40 | $16,956.39 | 74 | — | — |
| 2009-01-21 | $17,625.60 | $18,110.49 | 114 | — | — |
| 2009-01-20 | $16,372.80 | $16,823.22 | 154 | — | — |
| 2009-01-16 | $17,107.20 | $17,577.83 | 181 | — | — |
| 2009-01-15 | $18,187.20 | $18,687.54 | 143 | — | — |
| 2009-01-14 | $17,668.80 | $18,154.88 | 157 | — | — |
| 2009-01-13 | $19,656.00 | $20,196.74 | 288 | — | — |
| 2009-01-12 | $17,107.20 | $17,577.83 | 109 | — | — |
| 2009-01-09 | $19,051.20 | $19,575.31 | 131 | — | — |
| 2009-01-08 | $19,094.40 | $19,619.70 | 189 | — | — |
| 2009-01-07 | $17,971.20 | $18,465.59 | 105 | — | — |
| 2009-01-06 | $19,440.00 | $19,974.80 | 190 | — | — |
| 2009-01-05 | $18,792.00 | $19,308.98 | 193 | — | — |
| 2009-01-02 | $18,316.80 | $18,820.70 | 200 | — | — |