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
- 1996-12-17 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 | $193.78M | $193.78M | 0 | — | — |
| 2009-12-30 | $193.78M | $193.78M | 0 | — | — |
| 2009-12-29 | $206.7M | $206.7M | 0 | — | — |
| 2009-12-28 | $200.96M | $200.96M | 0 | — | — |
| 2009-12-24 | $200.96M | $200.96M | 0 | — | — |
| 2009-12-23 | $200.96M | $200.96M | 0 | — | — |
| 2009-12-22 | $202.39M | $202.39M | 0 | — | — |
| 2009-12-21 | $193.78M | $193.78M | 0 | — | — |
| 2009-12-18 | $192.34M | $192.34M | 0 | — | — |
| 2009-12-17 | $189.47M | $189.47M | 0 | — | — |
| 2009-12-16 | $186.6M | $186.6M | 0 | — | — |
| 2009-12-15 | $186.6M | $186.6M | 0 | — | — |
| 2009-12-14 | $188.04M | $188.04M | 0 | — | — |
| 2009-12-11 | $189.47M | $189.47M | 0 | — | — |
| 2009-12-10 | $196.65M | $196.65M | 0 | — | — |
| 2009-12-09 | $193.78M | $193.78M | 0 | — | — |
| 2009-12-08 | $179.43M | $179.43M | 0 | — | — |
| 2009-12-07 | $188.04M | $188.04M | 0 | — | — |
| 2009-12-04 | $186.6M | $186.6M | 0 | — | — |
| 2009-12-03 | $193.78M | $193.78M | 0 | — | — |
| 2009-12-02 | $179.43M | $179.43M | 0 | — | — |
| 2009-12-01 | $186.6M | $186.6M | 0 | — | — |
| 2009-11-30 | $190.91M | $190.91M | 0 | — | — |
| 2009-11-27 | $183.73M | $183.73M | 0 | — | — |
| 2009-11-25 | $186.6M | $186.6M | 0 | — | — |
| 2009-11-24 | $198.09M | $198.09M | 0 | — | — |
| 2009-11-23 | $195.22M | $195.22M | 0 | — | — |
| 2009-11-20 | $203.83M | $203.83M | 0 | — | — |
| 2009-11-19 | $208.13M | $208.13M | 0 | — | — |
| 2009-11-18 | $180.86M | $180.86M | 0 | — | — |
| 2009-11-17 | $185.17M | $185.17M | 0 | — | — |
| 2009-11-16 | $186.6M | $186.6M | 0 | — | — |
| 2009-11-13 | $179.43M | $179.43M | 0 | — | — |
| 2009-11-12 | $169.38M | $169.38M | 0 | — | — |
| 2009-11-11 | $172.25M | $172.25M | 0 | — | — |
| 2009-11-10 | $172.25M | $172.25M | 0 | — | — |
| 2009-11-09 | $179.43M | $179.43M | 0 | — | — |
| 2009-11-06 | $183.73M | $183.73M | 0 | — | — |
| 2009-11-05 | $183.73M | $183.73M | 0 | — | — |
| 2009-11-04 | $200.96M | $200.96M | 0 | — | — |
| 2009-11-03 | $193.78M | $193.78M | 0 | — | — |
| 2009-11-02 | $192.34M | $192.34M | 0 | — | — |
| 2009-10-30 | $193.78M | $193.78M | 0 | — | — |
| 2009-10-29 | $190.91M | $190.91M | 0 | — | — |
| 2009-10-28 | $176.55M | $176.55M | 0 | — | — |
| 2009-10-27 | $196.65M | $196.65M | 0 | — | — |
| 2009-10-26 | $202.39M | $202.39M | 0 | — | — |
| 2009-10-23 | $203.83M | $203.83M | 0 | — | — |
| 2009-10-22 | $203.83M | $203.83M | 0 | — | — |
| 2009-10-21 | $203.83M | $203.83M | 0 | — | — |
| 2009-10-20 | $205.26M | $205.26M | 0 | — | — |
| 2009-10-19 | $200.96M | $200.96M | 0 | — | — |
| 2009-10-16 | $205.26M | $205.26M | 0 | — | — |
| 2009-10-15 | $212.44M | $212.44M | 0 | — | — |
| 2009-10-14 | $212.44M | $212.44M | 0 | — | — |
| 2009-10-13 | $212.44M | $212.44M | 0 | — | — |
| 2009-10-12 | $212.44M | $212.44M | 0 | — | — |
| 2009-10-09 | $202.39M | $202.39M | 0 | — | — |
| 2009-10-08 | $189.47M | $189.47M | 0 | — | — |
| 2009-10-07 | $200.96M | $200.96M | 0 | — | — |
| 2009-10-06 | $193.78M | $193.78M | 0 | — | — |
| 2009-10-05 | $203.83M | $203.83M | 0 | — | — |
| 2009-10-02 | $193.78M | $193.78M | 0 | — | — |
| 2009-10-01 | $203.83M | $203.83M | 0 | — | — |
| 2009-09-30 | $215.31M | $215.31M | 0 | — | — |
| 2009-09-29 | $215.31M | $215.31M | 0 | — | — |
| 2009-09-28 | $223.92M | $223.92M | 0 | — | — |
| 2009-09-25 | $211M | $211M | 0 | — | — |
| 2009-09-24 | $215.31M | $215.31M | 0 | — | — |
| 2009-09-23 | $216.75M | $216.75M | 0 | — | — |
| 2009-09-22 | $219.62M | $219.62M | 0 | — | — |
| 2009-09-21 | $206.7M | $206.7M | 0 | — | — |
| 2009-09-18 | $236.84M | $236.84M | 0 | — | — |
| 2009-09-17 | $231.1M | $231.1M | 0 | — | — |
| 2009-09-16 | $231.1M | $231.1M | 0 | — | — |
| 2009-09-15 | $231.1M | $231.1M | 0 | — | — |
| 2009-09-14 | $226.79M | $226.79M | 0 | — | — |
| 2009-09-11 | $229.66M | $229.66M | 0 | — | — |
| 2009-09-10 | $228.23M | $228.23M | 0 | — | — |
| 2009-09-09 | $235.41M | $235.41M | 0 | — | — |
| 2009-09-08 | $229.66M | $229.66M | 0 | — | — |
| 2009-09-04 | $233.97M | $233.97M | 0 | — | — |
| 2009-09-03 | $233.97M | $233.97M | 0 | — | — |
| 2009-09-02 | $232.54M | $232.54M | 0 | — | — |
| 2009-09-01 | $241.15M | $241.15M | 0 | — | — |
| 2009-08-31 | $229.66M | $229.66M | 0 | — | — |
| 2009-08-28 | $236.84M | $236.84M | 0 | — | — |
| 2009-08-27 | $238.28M | $238.28M | 0 | — | — |
| 2009-08-26 | $239.71M | $239.71M | 0 | — | — |
| 2009-08-25 | $229.66M | $229.66M | 0 | — | — |
| 2009-08-24 | $255.5M | $255.5M | 0 | — | — |
| 2009-08-21 | $232.54M | $232.54M | 0 | — | — |
| 2009-08-20 | $278.47M | $278.47M | 0 | — | — |
| 2009-08-19 | $245.45M | $245.45M | 0 | — | — |
| 2009-08-18 | $245.45M | $245.45M | 0 | — | — |
| 2009-08-17 | $248.33M | $248.33M | 0 | — | — |
| 2009-08-14 | $244.02M | $244.02M | 0 | — | — |
| 2009-08-13 | $258.37M | $258.37M | 0 | — | — |
| 2009-08-12 | $262.68M | $262.68M | 0 | — | — |
| 2009-08-11 | $256.94M | $256.94M | 0 | — | — |
| 2009-08-10 | $251.2M | $251.2M | 0 | — | — |
| 2009-08-07 | $261.24M | $261.24M | 0 | — | — |
| 2009-08-06 | $266.99M | $266.99M | 0 | — | — |
| 2009-08-05 | $301.44M | $301.44M | 0 | — | — |
| 2009-08-04 | $294.26M | $294.26M | 0 | — | — |
| 2009-08-03 | $301.44M | $301.44M | 0 | — | — |
| 2009-07-31 | $304.31M | $304.31M | 0 | — | — |
| 2009-07-30 | $322.97M | $322.97M | 0 | — | — |
| 2009-07-29 | $297.13M | $297.13M | 0 | — | — |
| 2009-07-28 | $322.97M | $322.97M | 0 | — | — |
| 2009-07-27 | $330.14M | $330.14M | 0 | — | — |
| 2009-07-24 | $320.1M | $320.1M | 0 | — | — |
| 2009-07-23 | $327.27M | $327.27M | 0 | — | — |
| 2009-07-22 | $304.31M | $304.31M | 0 | — | — |
| 2009-07-21 | $298.56M | $298.56M | 0 | — | — |
| 2009-07-20 | $301.44M | $301.44M | 0 | — | — |
| 2009-07-17 | $291.39M | $291.39M | 0 | — | — |
| 2009-07-16 | $344.5M | $344.5M | 0 | — | — |
| 2009-07-15 | $377.51M | $377.51M | 0 | — | — |
| 2009-07-14 | $378.95M | $378.95M | 0 | — | — |
| 2009-07-13 | $366.03M | $366.03M | 0 | — | — |
| 2009-07-10 | $348.8M | $348.8M | 0 | — | — |
| 2009-07-09 | $232.54M | $232.54M | 0 | — | — |
| 2009-07-08 | $239.71M | $239.71M | 0 | — | — |
| 2009-07-07 | $223.92M | $223.92M | 0 | — | — |
| 2009-07-06 | $229.66M | $229.66M | 0 | — | — |
| 2009-07-02 | $269.86M | $269.86M | 0 | — | — |
| 2009-07-01 | $287.08M | $287.08M | 0 | — | — |
| 2009-06-30 | $312.92M | $312.92M | 0 | — | — |
| 2009-06-29 | $314.35M | $314.35M | 0 | — | — |
| 2009-06-26 | $314.35M | $314.35M | 0 | — | — |
| 2009-06-25 | $311.48M | $311.48M | 0 | — | — |
| 2009-06-24 | $301.44M | $301.44M | 0 | — | — |
| 2009-06-23 | $279.9M | $279.9M | 0 | — | — |
| 2009-06-22 | $315.79M | $315.79M | 0 | — | — |
| 2009-06-19 | $338.76M | $338.76M | 0 | — | — |
| 2009-06-18 | $300M | $300M | 0 | — | — |
| 2009-06-17 | $274.16M | $274.16M | 0 | — | — |
| 2009-06-16 | $251.2M | $251.2M | 0 | — | — |
| 2009-06-15 | $246.89M | $246.89M | 0 | — | — |
| 2009-06-12 | $246.89M | $246.89M | 0 | — | — |
| 2009-06-11 | $244.02M | $244.02M | 0 | — | — |
| 2009-06-10 | $241.15M | $241.15M | 0 | — | — |
| 2009-06-09 | $241.15M | $241.15M | 0 | — | — |
| 2009-06-08 | $232.54M | $232.54M | 0 | — | — |
| 2009-06-05 | $238.28M | $238.28M | 0 | — | — |
| 2009-06-04 | $242.58M | $242.58M | 0 | — | — |
| 2009-06-03 | $219.62M | $219.62M | 0 | — | — |
| 2009-06-02 | $232.54M | $232.54M | 0 | — | — |
| 2009-06-01 | $218.18M | $218.18M | 0 | — | — |
| 2009-05-29 | $206.7M | $206.7M | 0 | — | — |
| 2009-05-28 | $202.39M | $202.39M | 0 | — | — |
| 2009-05-27 | $195.22M | $195.22M | 0 | — | — |
| 2009-05-26 | $179.43M | $179.43M | 0 | — | — |
| 2009-05-22 | $193.78M | $193.78M | 0 | — | — |
| 2009-05-21 | $186.6M | $186.6M | 0 | — | — |
| 2009-05-20 | $183.73M | $183.73M | 0 | — | — |
| 2009-05-19 | $183.73M | $183.73M | 0 | — | — |
| 2009-05-18 | $186.6M | $186.6M | 0 | — | — |
| 2009-05-15 | $173.68M | $173.68M | 0 | — | — |
| 2009-05-14 | $193.78M | $193.78M | 0 | — | — |
| 2009-05-13 | $188.04M | $188.04M | 0 | — | — |
| 2009-05-12 | $185.17M | $185.17M | 0 | — | — |
| 2009-05-11 | $185.17M | $185.17M | 0 | — | — |
| 2009-05-08 | $185.17M | $185.17M | 0 | — | — |
| 2009-05-07 | $165.07M | $165.07M | 0 | — | — |
| 2009-05-06 | $179.43M | $179.43M | 0 | — | — |
| 2009-05-05 | $183.73M | $183.73M | 0 | — | — |
| 2009-05-04 | $183.73M | $183.73M | 0 | — | — |
| 2009-05-01 | $172.25M | $172.25M | 0 | — | — |
| 2009-04-30 | $183.73M | $183.73M | 0 | — | — |
| 2009-04-29 | $190.91M | $190.91M | 0 | — | — |
| 2009-04-28 | $156.46M | $156.46M | 0 | — | — |
| 2009-04-27 | $155.02M | $155.02M | 0 | — | — |
| 2009-04-24 | $155.02M | $155.02M | 0 | — | — |
| 2009-04-23 | $155.02M | $155.02M | 0 | — | — |
| 2009-04-22 | $156.46M | $156.46M | 0 | — | — |
| 2009-04-21 | $139.23M | $139.23M | 0 | — | — |
| 2009-04-20 | $137.8M | $137.8M | 0 | — | — |
| 2009-04-17 | $143.54M | $143.54M | 0 | — | — |
| 2009-04-16 | $143.54M | $143.54M | 0 | — | — |
| 2009-04-15 | $143.54M | $143.54M | 0 | — | — |
| 2009-04-14 | $143.54M | $143.54M | 0 | — | — |
| 2009-04-13 | $142.11M | $142.11M | 0 | — | — |
| 2009-04-09 | $139.23M | $139.23M | 0 | — | — |
| 2009-04-08 | $146.41M | $146.41M | 0 | — | — |
| 2009-04-07 | $143.54M | $143.54M | 0 | — | — |
| 2009-04-06 | $147.85M | $147.85M | 0 | — | — |
| 2009-04-03 | $147.85M | $147.85M | 0 | — | — |
| 2009-04-02 | $147.85M | $147.85M | 0 | — | — |
| 2009-04-01 | $147.85M | $147.85M | 0 | — | — |
| 2009-03-31 | $139.23M | $139.23M | 0 | — | — |
| 2009-03-30 | $143.54M | $143.54M | 0 | — | — |
| 2009-03-27 | $143.54M | $143.54M | 0 | — | — |
| 2009-03-26 | $147.85M | $147.85M | 0 | — | — |
| 2009-03-25 | $149.28M | $149.28M | 0 | — | — |
| 2009-03-24 | $143.54M | $143.54M | 0 | — | — |
| 2009-03-23 | $143.54M | $143.54M | 0 | — | — |
| 2009-03-20 | $136.36M | $136.36M | 0 | — | — |
| 2009-03-19 | $134.93M | $134.93M | 0 | — | — |
| 2009-03-18 | $136.36M | $136.36M | 0 | — | — |
| 2009-03-17 | $133.49M | $133.49M | 0 | — | — |
| 2009-03-16 | $136.36M | $136.36M | 0 | — | — |
| 2009-03-13 | $139.23M | $139.23M | 0 | — | — |
| 2009-03-12 | $134.93M | $134.93M | 0 | — | — |
| 2009-03-11 | $133.49M | $133.49M | 0 | — | — |
| 2009-03-10 | $133.49M | $133.49M | 0 | — | — |
| 2009-03-09 | $133.49M | $133.49M | 0 | — | — |
| 2009-03-06 | $136.36M | $136.36M | 0 | — | — |
| 2009-03-05 | $142.11M | $142.11M | 0 | — | — |
| 2009-03-04 | $143.54M | $143.54M | 0 | — | — |
| 2009-03-03 | $146.41M | $146.41M | 0 | — | — |
| 2009-03-02 | $147.85M | $147.85M | 0 | — | — |
| 2009-02-27 | $155.02M | $155.02M | 0 | — | — |
| 2009-02-26 | $149.28M | $149.28M | 0 | — | — |
| 2009-02-25 | $152.15M | $152.15M | 0 | — | — |
| 2009-02-24 | $144.98M | $144.98M | 0 | — | — |
| 2009-02-23 | $144.98M | $144.98M | 0 | — | — |
| 2009-02-20 | $136.36M | $136.36M | 0 | — | — |
| 2009-02-19 | $144.98M | $144.98M | 0 | — | — |
| 2009-02-18 | $155.02M | $155.02M | 0 | — | — |
| 2009-02-17 | $157.89M | $157.89M | 0 | — | — |
| 2009-02-13 | $153.59M | $153.59M | 0 | — | — |
| 2009-02-12 | $159.33M | $159.33M | 0 | — | — |
| 2009-02-11 | $147.85M | $147.85M | 0 | — | — |
| 2009-02-10 | $143.54M | $143.54M | 0 | — | — |
| 2009-02-09 | $150.72M | $150.72M | 0 | — | — |
| 2009-02-06 | $143.54M | $143.54M | 0 | — | — |
| 2009-02-05 | $143.54M | $143.54M | 0 | — | — |
| 2009-02-04 | $147.85M | $147.85M | 0 | — | — |
| 2009-02-03 | $150.72M | $150.72M | 0 | — | — |
| 2009-02-02 | $134.93M | $134.93M | 0 | — | — |
| 2009-01-30 | $152.15M | $152.15M | 0 | — | — |
| 2009-01-29 | $149.28M | $149.28M | 0 | — | — |
| 2009-01-28 | $153.59M | $153.59M | 0 | — | — |
| 2009-01-27 | $160.77M | $160.77M | 0 | — | — |
| 2009-01-26 | $156.46M | $156.46M | 0 | — | — |
| 2009-01-23 | $114.83M | $114.83M | 0 | — | — |
| 2009-01-22 | $107.66M | $107.66M | 0 | — | — |
| 2009-01-21 | $107.66M | $107.66M | 0 | — | — |
| 2009-01-20 | $107.66M | $107.66M | 0 | — | — |
| 2009-01-16 | $107.66M | $107.66M | 0 | — | — |
| 2009-01-15 | $109.09M | $109.09M | 0 | — | — |
| 2009-01-14 | $109.09M | $109.09M | 0 | — | — |
| 2009-01-13 | $126.32M | $126.32M | 0 | — | — |
| 2009-01-12 | $126.32M | $126.32M | 0 | — | — |
| 2009-01-09 | $126.32M | $126.32M | 0 | — | — |
| 2009-01-08 | $127.75M | $127.75M | 0 | — | — |
| 2009-01-07 | $126.32M | $126.32M | 0 | — | — |
| 2009-01-06 | $126.32M | $126.32M | 0 | — | — |
| 2009-01-05 | $133.49M | $133.49M | 0 | — | — |
| 2009-01-02 | $126.32M | $126.32M | 0 | — | — |