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
- 2006-04-12 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 | $32,917.50 | $32,917.50 | 105 | — | — |
| 2009-12-30 | $34,004.25 | $34,004.25 | 49 | — | — |
| 2009-12-29 | $34,618.50 | $34,618.50 | 41 | — | — |
| 2009-12-28 | $34,429.50 | $34,429.50 | 105 | — | — |
| 2009-12-24 | $34,823.25 | $34,823.26 | 22 | — | — |
| 2009-12-23 | $34,713.00 | $34,713.00 | 66 | — | — |
| 2009-12-22 | $34,665.75 | $34,665.75 | 51 | — | — |
| 2009-12-21 | $34,161.75 | $34,161.75 | 101 | — | — |
| 2009-12-18 | $35,059.50 | $35,059.50 | 196 | — | — |
| 2009-12-17 | $34,382.25 | $34,382.25 | 129 | — | — |
| 2009-12-16 | $34,413.75 | $34,413.75 | 327 | — | — |
| 2009-12-15 | $34,665.75 | $34,665.75 | 102 | — | — |
| 2009-12-14 | $35,374.50 | $35,374.50 | 144 | — | — |
| 2009-12-11 | $34,949.25 | $34,949.25 | 325 | — | — |
| 2009-12-10 | $36,508.50 | $36,508.50 | 223 | — | — |
| 2009-12-09 | $35,232.75 | $35,232.75 | 50 | — | — |
| 2009-12-08 | $35,075.25 | $35,075.25 | 65 | — | — |
| 2009-12-07 | $36,225.00 | $36,225.00 | 90 | — | — |
| 2009-12-04 | $37,453.50 | $37,453.50 | 284 | — | — |
| 2009-12-03 | $34,744.50 | $34,744.50 | 1,513 | — | — |
| 2009-12-02 | $37,028.25 | $37,028.25 | 80 | — | — |
| 2009-12-01 | $37,374.75 | $37,374.75 | 358 | — | — |
| 2009-11-30 | $36,870.75 | $36,870.75 | 431 | — | — |
| 2009-11-27 | $35,374.50 | $35,374.50 | 44 | — | — |
| 2009-11-25 | $36,240.75 | $36,240.75 | 39 | — | — |
| 2009-11-24 | $36,020.25 | $36,020.25 | 78 | — | — |
| 2009-11-23 | $36,776.25 | $36,776.25 | 188 | — | — |
| 2009-11-20 | $35,122.50 | $35,122.50 | 411 | — | — |
| 2009-11-19 | $35,169.75 | $35,169.75 | 464 | — | — |
| 2009-11-18 | $33,075.00 | $33,075.00 | 115 | — | — |
| 2009-11-17 | $33,232.50 | $33,232.50 | 80 | — | — |
| 2009-11-16 | $32,870.25 | $32,870.25 | 103 | — | — |
| 2009-11-13 | $32,287.50 | $32,287.50 | 106 | — | — |
| 2009-11-12 | $34,272.00 | $34,272.00 | 59 | — | — |
| 2009-11-11 | $34,272.00 | $34,272.00 | 109 | — | — |
| 2009-11-10 | $33,815.25 | $33,815.25 | 150 | — | — |
| 2009-11-09 | $33,327.00 | $33,327.00 | 309 | — | — |
| 2009-11-06 | $31,673.25 | $31,673.25 | 85 | — | — |
| 2009-11-05 | $31,074.75 | $31,074.75 | 431 | — | — |
| 2009-11-04 | $30,019.50 | $30,019.50 | 164 | — | — |
| 2009-11-03 | $31,956.75 | $31,956.75 | 141 | — | — |
| 2009-11-02 | $30,192.75 | $30,192.75 | 73 | — | — |
| 2009-10-30 | $29,531.25 | $29,531.25 | 78 | — | — |
| 2009-10-29 | $30,397.50 | $30,397.50 | 71 | — | — |
| 2009-10-28 | $29,247.75 | $29,247.75 | 181 | — | — |
| 2009-10-27 | $31,279.50 | $31,279.50 | 92 | — | — |
| 2009-10-26 | $31,736.25 | $31,736.25 | 204 | — | — |
| 2009-10-23 | $32,681.25 | $32,681.25 | 169 | — | — |
| 2009-10-22 | $33,390.00 | $33,390.00 | 164 | — | — |
| 2009-10-21 | $33,043.50 | $33,043.50 | 436 | — | — |
| 2009-10-20 | $33,232.50 | $33,232.50 | 205 | — | — |
| 2009-10-19 | $35,516.25 | $35,516.25 | 190 | — | — |
| 2009-10-16 | $36,681.75 | $36,681.75 | 1,079 | — | — |
| 2009-10-15 | $31,641.75 | $31,641.75 | 107 | — | — |
| 2009-10-14 | $29,121.75 | $29,121.75 | 83 | — | — |
| 2009-10-13 | $30,728.25 | $30,728.25 | 107 | — | — |
| 2009-10-12 | $28,570.50 | $28,570.50 | 164 | — | — |
| 2009-10-09 | $31,767.75 | $31,767.75 | 60 | — | — |
| 2009-10-08 | $32,382.00 | $32,382.00 | 658 | — | — |
| 2009-10-07 | $35,437.50 | $35,437.50 | 134 | — | — |
| 2009-10-06 | $33,453.00 | $33,453.00 | 114 | — | — |
| 2009-10-05 | $32,964.75 | $32,964.75 | 85 | — | — |
| 2009-10-02 | $31,374.00 | $31,374.00 | 47 | — | — |
| 2009-10-01 | $29,940.75 | $29,940.75 | 158 | — | — |
| 2009-09-30 | $33,657.75 | $33,657.75 | 61 | — | — |
| 2009-09-29 | $33,468.75 | $33,468.75 | 63 | — | — |
| 2009-09-28 | $33,531.75 | $33,531.75 | 89 | — | — |
| 2009-09-25 | $30,822.75 | $30,822.75 | 151 | — | — |
| 2009-09-24 | $30,854.25 | $30,854.25 | 58 | — | — |
| 2009-09-23 | $30,838.50 | $30,838.50 | 41 | — | — |
| 2009-09-22 | $31,169.25 | $31,169.25 | 81 | — | — |
| 2009-09-21 | $30,114.00 | $30,114.00 | 135 | — | — |
| 2009-09-18 | $28,161.00 | $28,161.00 | 90 | — | — |
| 2009-09-17 | $26,034.75 | $26,034.75 | 34 | — | — |
| 2009-09-16 | $25,893.00 | $25,893.00 | 40 | — | — |
| 2009-09-15 | $25,058.25 | $25,058.25 | 142 | — | — |
| 2009-09-14 | $23,625.00 | $23,625.00 | 16 | — | — |
| 2009-09-11 | $23,215.50 | $23,215.50 | 20 | — | — |
| 2009-09-10 | $23,530.50 | $23,530.50 | 147 | — | — |
| 2009-09-09 | $23,625.00 | $23,625.00 | 82 | — | — |
| 2009-09-08 | $23,908.50 | $23,908.50 | 113 | — | — |
| 2009-09-04 | $23,609.25 | $23,609.25 | 100 | — | — |
| 2009-09-03 | $23,562.00 | $23,562.00 | 36 | — | — |
| 2009-09-02 | $23,121.00 | $23,121.00 | 82 | — | — |
| 2009-09-01 | $23,373.00 | $23,373.00 | 101 | — | — |
| 2009-08-31 | $23,467.50 | $23,467.50 | 160 | — | — |
| 2009-08-28 | $22,727.25 | $22,727.25 | 139 | — | — |
| 2009-08-27 | $22,113.00 | $22,113.00 | 85 | — | — |
| 2009-08-26 | $21,231.00 | $21,231.00 | 198 | — | — |
| 2009-08-25 | $20,648.25 | $20,648.25 | 24 | — | — |
| 2009-08-24 | $20,364.75 | $20,364.75 | 71 | — | — |
| 2009-08-21 | $20,790.00 | $20,790.00 | 36 | — | — |
| 2009-08-20 | $19,908.00 | $19,908.00 | 29 | — | — |
| 2009-08-19 | $20,396.25 | $20,396.25 | 51 | — | — |
| 2009-08-18 | $20,160.00 | $20,160.00 | 44 | — | — |
| 2009-08-17 | $19,971.00 | $19,971.00 | 84 | — | — |
| 2009-08-14 | $21,246.75 | $21,246.75 | 127 | — | — |
| 2009-08-13 | $20,601.00 | $20,601.00 | 70 | — | — |
| 2009-08-12 | $20,553.75 | $20,553.75 | 217 | — | — |
| 2009-08-11 | $20,160.00 | $20,160.00 | 195 | — | — |
| 2009-08-10 | $20,774.25 | $20,774.25 | 150 | — | — |
| 2009-08-07 | $19,514.25 | $19,514.25 | 179 | — | — |
| 2009-08-06 | $18,663.75 | $18,663.75 | 99 | — | — |
| 2009-08-05 | $18,081.00 | $18,081.00 | 84 | — | — |
| 2009-08-04 | $17,561.25 | $17,561.25 | 65 | — | — |
| 2009-08-03 | $16,222.50 | $16,222.50 | 183 | — | — |
| 2009-07-31 | $16,899.75 | $16,899.75 | 95 | — | — |
| 2009-07-30 | $16,994.25 | $16,994.25 | 231 | — | — |
| 2009-07-29 | $18,789.75 | $18,789.75 | 175 | — | — |
| 2009-07-28 | $17,277.75 | $17,277.75 | 168 | — | — |
| 2009-07-27 | $16,128.00 | $16,128.00 | 155 | — | — |
| 2009-07-24 | $15,151.50 | $15,151.50 | 290 | — | — |
| 2009-07-23 | $13,923.00 | $13,923.00 | 341 | — | — |
| 2009-07-22 | $13,734.00 | $13,734.00 | 473 | — | — |
| 2009-07-21 | $13,702.50 | $13,702.50 | 452 | — | — |
| 2009-07-20 | $13,182.75 | $13,182.75 | 268 | — | — |
| 2009-07-17 | $12,379.50 | $12,379.50 | 756 | — | — |
| 2009-07-16 | $11,340.00 | $11,340.00 | 592 | — | — |
| 2009-07-15 | $11,418.75 | $11,418.75 | 4,910 | — | — |
| 2009-07-14 | $4,819.50 | $4,819.50 | 78 | — | — |
| 2009-07-13 | $4,599.00 | $4,599.00 | 26 | — | — |
| 2009-07-10 | $4,504.50 | $4,504.50 | 94 | — | — |
| 2009-07-09 | $4,945.50 | $4,945.50 | 52 | — | — |
| 2009-07-08 | $4,914.00 | $4,914.00 | 610 | — | — |
| 2009-07-07 | $3,843.00 | $3,843.00 | 36 | — | — |
| 2009-07-06 | $3,732.75 | $3,732.75 | 65 | — | — |
| 2009-07-02 | $3,874.50 | $3,874.50 | 5 | — | — |
| 2009-07-01 | $3,890.25 | $3,890.25 | 5 | — | — |
| 2009-06-30 | $3,858.75 | $3,858.75 | 78 | — | — |
| 2009-06-29 | $3,811.50 | $3,811.50 | 68 | — | — |
| 2009-06-26 | $3,858.75 | $3,858.75 | 1,393 | — | — |
| 2009-06-25 | $4,110.75 | $4,110.75 | 62 | — | — |
| 2009-06-24 | $4,268.25 | $4,268.25 | 33 | — | — |
| 2009-06-23 | $3,764.25 | $3,764.25 | 34 | — | — |
| 2009-06-22 | $3,701.25 | $3,701.25 | 26 | — | — |
| 2009-06-19 | $4,000.50 | $4,000.50 | 40 | — | — |
| 2009-06-18 | $4,268.25 | $4,268.25 | 24 | — | — |
| 2009-06-17 | $4,268.25 | $4,268.25 | 20 | — | — |
| 2009-06-16 | $4,063.50 | $4,063.50 | 35 | — | — |
| 2009-06-15 | $4,016.25 | $4,016.25 | 21 | — | — |
| 2009-06-12 | $4,016.25 | $4,016.25 | 33 | — | — |
| 2009-06-11 | $3,953.25 | $3,953.25 | 27 | — | — |
| 2009-06-10 | $3,984.75 | $3,984.75 | 40 | — | — |
| 2009-06-09 | $4,079.25 | $4,079.25 | 30 | — | — |
| 2009-06-08 | $4,347.00 | $4,347.00 | 11 | — | — |
| 2009-06-05 | $4,473.00 | $4,473.00 | 17 | — | — |
| 2009-06-04 | $4,740.75 | $4,740.75 | 22 | — | — |
| 2009-06-03 | $4,740.75 | $4,740.75 | 66 | — | — |
| 2009-06-02 | $4,725.00 | $4,725.00 | 39 | — | — |
| 2009-06-01 | $4,709.25 | $4,709.25 | 51 | — | — |
| 2009-05-29 | $4,473.00 | $4,473.00 | 25 | — | — |
| 2009-05-28 | $4,410.00 | $4,410.00 | 12 | — | — |
| 2009-05-27 | $4,551.75 | $4,551.75 | 25 | — | — |
| 2009-05-26 | $4,299.75 | $4,299.75 | 20 | — | — |
| 2009-05-22 | $4,173.75 | $4,173.75 | 16 | — | — |
| 2009-05-21 | $4,331.25 | $4,331.25 | 22 | — | — |
| 2009-05-20 | $4,662.00 | $4,662.00 | 157 | — | — |
| 2009-05-19 | $4,614.75 | $4,614.75 | 12 | — | — |
| 2009-05-18 | $4,725.00 | $4,725.00 | 10 | — | — |
| 2009-05-15 | $4,488.75 | $4,488.75 | 16 | — | — |
| 2009-05-14 | $4,614.75 | $4,614.75 | 13 | — | — |
| 2009-05-13 | $4,362.75 | $4,362.75 | 51 | — | — |
| 2009-05-12 | $4,662.00 | $4,662.00 | 32 | — | — |
| 2009-05-11 | $5,150.25 | $5,150.25 | 73 | — | — |
| 2009-05-08 | $4,709.25 | $4,709.25 | 15 | — | — |
| 2009-05-07 | $4,457.25 | $4,457.25 | 23 | — | — |
| 2009-05-06 | $4,299.75 | $4,299.75 | 28 | — | — |
| 2009-05-05 | $4,473.00 | $4,473.00 | 19 | — | — |
| 2009-05-04 | $4,756.50 | $4,756.50 | 17 | — | — |
| 2009-05-01 | $4,961.25 | $4,961.25 | 11 | — | — |
| 2009-04-30 | $5,654.25 | $5,654.25 | 10 | — | — |
| 2009-04-29 | $5,622.75 | $5,622.75 | 7 | — | — |
| 2009-04-28 | $4,914.00 | $4,914.00 | 6 | — | — |
| 2009-04-27 | $4,646.25 | $4,646.25 | 13 | — | — |
| 2009-04-24 | $5,229.00 | $5,229.00 | 13 | — | — |
| 2009-04-23 | $4,835.25 | $4,835.25 | 10 | — | — |
| 2009-04-22 | $5,449.50 | $5,449.50 | 7 | — | — |
| 2009-04-21 | $5,512.50 | $5,512.50 | 7 | — | — |
| 2009-04-20 | $5,087.25 | $5,087.25 | 17 | — | — |
| 2009-04-17 | $5,512.50 | $5,512.50 | 14 | — | — |
| 2009-04-16 | $5,512.50 | $5,512.50 | 8 | — | — |
| 2009-04-15 | $5,150.25 | $5,150.25 | 6 | — | — |
| 2009-04-14 | $4,677.75 | $4,677.75 | 8 | — | — |
| 2009-04-13 | $5,197.50 | $5,197.50 | 18 | — | — |
| 2009-04-09 | $5,213.25 | $5,213.25 | 19 | — | — |
| 2009-04-08 | $4,929.75 | $4,929.75 | 7 | — | — |
| 2009-04-07 | $4,504.50 | $4,504.50 | 9 | — | — |
| 2009-04-06 | $4,614.75 | $4,614.75 | 8 | — | — |
| 2009-04-03 | $5,040.00 | $5,040.00 | 5 | — | — |
| 2009-04-02 | $4,992.75 | $4,992.75 | 41 | — | — |
| 2009-04-01 | $4,410.00 | $4,410.00 | 9 | — | — |
| 2009-03-31 | $4,221.00 | $4,221.00 | 9 | — | — |
| 2009-03-30 | $4,189.50 | $4,189.50 | 15 | — | — |
| 2009-03-27 | $4,063.50 | $4,063.50 | 45 | — | — |
| 2009-03-26 | $4,882.50 | $4,882.50 | 28 | — | — |
| 2009-03-25 | $4,709.25 | $4,709.25 | 7 | — | — |
| 2009-03-24 | $4,236.75 | $4,236.75 | 6 | — | — |
| 2009-03-23 | $4,677.75 | $4,677.75 | 38 | — | — |
| 2009-03-20 | $4,347.00 | $4,347.00 | 28 | — | — |
| 2009-03-19 | $4,488.75 | $4,488.75 | 5 | — | — |
| 2009-03-18 | $4,725.00 | $4,725.00 | 21 | — | — |
| 2009-03-17 | $4,756.50 | $4,756.50 | 20 | — | — |
| 2009-03-16 | $4,378.50 | $4,378.50 | 9 | — | — |
| 2009-03-13 | $4,268.25 | $4,268.25 | 8 | — | — |
| 2009-03-12 | $4,709.25 | $4,709.25 | 15 | — | — |
| 2009-03-11 | $3,701.25 | $3,701.25 | 11 | — | — |
| 2009-03-10 | $4,583.25 | $4,583.25 | 21 | — | — |
| 2009-03-09 | $3,685.50 | $3,685.50 | 10 | — | — |
| 2009-03-06 | $3,843.00 | $3,843.00 | 18 | — | — |
| 2009-03-05 | $3,559.50 | $3,559.50 | 13 | — | — |
| 2009-03-04 | $4,000.50 | $4,000.50 | 10 | — | — |
| 2009-03-03 | $3,701.25 | $3,701.25 | 11 | — | — |
| 2009-03-02 | $3,559.50 | $3,559.50 | 20 | — | — |
| 2009-02-27 | $3,717.00 | $3,717.00 | 17 | — | — |
| 2009-02-26 | $3,622.50 | $3,622.50 | 14 | — | — |
| 2009-02-25 | $3,827.25 | $3,827.25 | 13 | — | — |
| 2009-02-24 | $4,630.50 | $4,630.50 | 26 | — | — |
| 2009-02-23 | $3,701.25 | $3,701.25 | 13 | — | — |
| 2009-02-20 | $3,669.75 | $3,669.75 | 13 | — | — |
| 2009-02-19 | $3,780.00 | $3,780.00 | 6 | — | — |
| 2009-02-18 | $3,701.25 | $3,701.25 | 6 | — | — |
| 2009-02-17 | $3,543.75 | $3,543.75 | 10 | — | — |
| 2009-02-13 | $3,827.25 | $3,827.25 | 4 | — | — |
| 2009-02-12 | $3,559.50 | $3,559.50 | 9 | — | — |
| 2009-02-11 | $3,748.50 | $3,748.50 | 5 | — | — |
| 2009-02-10 | $4,079.25 | $4,079.25 | 16 | — | — |
| 2009-02-09 | $5,071.50 | $5,071.50 | 16 | — | — |
| 2009-02-06 | $4,693.50 | $4,693.50 | 10 | — | — |
| 2009-02-05 | $4,299.75 | $4,299.75 | 11 | — | — |
| 2009-02-04 | $4,331.25 | $4,331.25 | 7 | — | — |
| 2009-02-03 | $4,536.00 | $4,536.00 | 20 | — | — |
| 2009-02-02 | $3,937.50 | $3,937.50 | 9 | — | — |
| 2009-01-30 | $3,276.00 | $3,276.00 | 9 | — | — |
| 2009-01-29 | $3,575.25 | $3,575.25 | 14 | — | — |
| 2009-01-28 | $4,268.25 | $4,268.25 | 13 | — | — |
| 2009-01-27 | $3,717.00 | $3,717.00 | 19 | — | — |
| 2009-01-26 | $3,386.25 | $3,386.25 | 6 | — | — |
| 2009-01-23 | $3,260.25 | $3,260.25 | 9 | — | — |
| 2009-01-22 | $3,165.75 | $3,165.75 | 14 | — | — |
| 2009-01-21 | $4,047.75 | $4,047.75 | 21 | — | — |
| 2009-01-20 | $3,165.75 | $3,165.75 | 15 | — | — |
| 2009-01-16 | $3,827.25 | $3,827.25 | 16 | — | — |
| 2009-01-15 | $3,512.25 | $3,512.25 | 13 | — | — |
| 2009-01-14 | $3,732.75 | $3,732.75 | 6 | — | — |
| 2009-01-13 | $3,953.25 | $3,953.25 | 14 | — | — |
| 2009-01-12 | $3,937.50 | $3,937.50 | 12 | — | — |
| 2009-01-09 | $4,614.75 | $4,614.75 | 25 | — | — |
| 2009-01-08 | $5,512.50 | $5,512.50 | 6 | — | — |
| 2009-01-07 | $4,961.25 | $4,961.25 | 11 | — | — |
| 2009-01-06 | $5,843.25 | $5,843.25 | 18 | — | — |
| 2009-01-05 | $5,827.50 | $5,827.50 | 10 | — | — |
| 2009-01-02 | $5,748.75 | $5,748.75 | 32 | — | — |