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
- 1999-03-01 to 2026-09-03
- 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 | $40,346.65 | $40,346.65 | 2 | — | — |
| 2009-12-30 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2009-12-29 | $39,482.96 | $39,482.96 | 3 | — | — |
| 2009-12-28 | $36,398.36 | $36,398.36 | 2 | — | — |
| 2009-12-24 | $37,262.04 | $37,262.04 | 2 | — | — |
| 2009-12-23 | $36,028.20 | $36,028.20 | 2 | — | — |
| 2009-12-22 | $37,385.43 | $37,385.43 | 4 | — | — |
| 2009-12-21 | $35,287.90 | $35,287.90 | 1 | — | — |
| 2009-12-18 | $34,547.59 | $34,547.59 | 1 | — | — |
| 2009-12-17 | $35,411.28 | $35,411.28 | 1 | — | — |
| 2009-12-16 | $35,164.51 | $35,164.51 | 2 | — | — |
| 2009-12-15 | $35,411.28 | $35,411.28 | 2 | — | — |
| 2009-12-14 | $35,164.51 | $35,164.51 | 9 | — | — |
| 2009-12-11 | $36,028.20 | $36,028.20 | 3 | — | — |
| 2009-12-10 | $37,015.28 | $37,015.28 | 1 | — | — |
| 2009-12-09 | $33,807.29 | $33,807.29 | 6 | — | — |
| 2009-12-08 | $35,534.66 | $35,534.66 | 2 | — | — |
| 2009-12-07 | $35,904.82 | $35,904.82 | 2 | — | — |
| 2009-12-04 | $35,781.43 | $35,781.43 | 3 | — | — |
| 2009-12-03 | $37,015.28 | $37,015.28 | 2 | — | — |
| 2009-12-02 | $35,781.43 | $35,781.43 | 2 | — | — |
| 2009-12-01 | $37,015.28 | $37,015.28 | 4 | — | — |
| 2009-11-30 | $38,249.12 | $38,249.12 | 6 | — | — |
| 2009-11-27 | $37,385.43 | $37,385.43 | 4 | — | — |
| 2009-11-25 | $37,632.20 | $37,632.20 | 2 | — | — |
| 2009-11-24 | $38,002.35 | $38,002.35 | 3 | — | — |
| 2009-11-23 | $38,866.04 | $38,866.04 | 2 | — | — |
| 2009-11-20 | $38,989.43 | $38,989.43 | 3 | — | — |
| 2009-11-19 | $38,619.27 | $38,619.27 | 2 | — | — |
| 2009-11-18 | $40,099.88 | $40,099.88 | 2 | — | — |
| 2009-11-17 | $41,333.73 | $41,333.73 | 1 | — | — |
| 2009-11-16 | $40,593.42 | $40,593.42 | 2 | — | — |
| 2009-11-13 | $40,223.27 | $40,223.27 | 1 | — | — |
| 2009-11-12 | $41,950.64 | $41,950.64 | 3 | — | — |
| 2009-11-11 | $41,457.11 | $41,457.11 | 4 | — | — |
| 2009-11-10 | $39,976.50 | $39,976.50 | 1 | — | — |
| 2009-11-09 | $39,236.19 | $39,236.19 | 3 | — | — |
| 2009-11-06 | $38,495.89 | $38,495.89 | 1 | — | — |
| 2009-11-05 | $38,989.43 | $38,989.43 | 1 | — | — |
| 2009-11-04 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2009-11-03 | $37,632.20 | $37,632.20 | 3 | — | — |
| 2009-11-02 | $37,015.28 | $37,015.28 | 2 | — | — |
| 2009-10-30 | $38,619.27 | $38,619.27 | 2 | — | — |
| 2009-10-29 | $39,976.50 | $39,976.50 | 1 | — | — |
| 2009-10-28 | $40,223.27 | $40,223.27 | 2 | — | — |
| 2009-10-27 | $41,333.73 | $41,333.73 | 1 | — | — |
| 2009-10-26 | $41,950.64 | $41,950.64 | 1 | — | — |
| 2009-10-23 | $42,320.80 | $42,320.80 | 2 | — | — |
| 2009-10-22 | $43,431.26 | $43,431.26 | 5 | — | — |
| 2009-10-21 | $42,814.34 | $42,814.34 | 1 | — | — |
| 2009-10-20 | $43,431.26 | $43,431.26 | 3 | — | — |
| 2009-10-19 | $43,061.11 | $43,061.11 | 2 | — | — |
| 2009-10-16 | $43,678.03 | $43,678.03 | 2 | — | — |
| 2009-10-15 | $42,690.95 | $42,690.95 | 8 | — | — |
| 2009-10-14 | $43,307.88 | $43,307.88 | 5 | — | — |
| 2009-10-13 | $41,950.64 | $41,950.64 | 0 | — | — |
| 2009-10-12 | $42,074.03 | $42,074.03 | 1 | — | — |
| 2009-10-09 | $43,184.49 | $43,184.49 | 1 | — | — |
| 2009-10-08 | $42,567.57 | $42,567.57 | 3 | — | — |
| 2009-10-07 | $42,444.18 | $42,444.18 | 2 | — | — |
| 2009-10-06 | $42,690.95 | $42,690.95 | 4 | — | — |
| 2009-10-05 | $42,690.95 | $42,690.95 | 3 | — | — |
| 2009-10-02 | $41,457.11 | $41,457.11 | 8 | — | — |
| 2009-10-01 | $42,197.41 | $42,197.41 | 10 | — | — |
| 2009-09-30 | $43,307.88 | $43,307.88 | 12 | — | — |
| 2009-09-29 | $43,801.41 | $43,801.41 | 35 | — | — |
| 2009-09-28 | $44,418.33 | $44,418.33 | 70 | — | — |
| 2009-09-25 | $58,854.29 | $58,854.29 | 2 | — | — |
| 2009-09-24 | $61,075.21 | $61,075.21 | 4 | — | — |
| 2009-09-23 | $62,309.05 | $62,309.05 | 4 | — | — |
| 2009-09-22 | $63,172.74 | $63,172.74 | 3 | — | — |
| 2009-09-21 | $63,913.04 | $63,913.04 | 2 | — | — |
| 2009-09-18 | $60,334.90 | $60,334.90 | 2 | — | — |
| 2009-09-17 | $60,334.90 | $60,334.90 | 2 | — | — |
| 2009-09-16 | $56,756.76 | $56,756.76 | 2 | — | — |
| 2009-09-15 | $54,782.61 | $54,782.61 | 1 | — | — |
| 2009-09-14 | $54,535.84 | $54,535.84 | 2 | — | — |
| 2009-09-11 | $51,081.08 | $51,081.08 | 1 | — | — |
| 2009-09-10 | $50,464.16 | $50,464.16 | 3 | — | — |
| 2009-09-09 | $44,541.71 | $44,541.71 | 1 | — | — |
| 2009-09-08 | $43,554.64 | $43,554.64 | 1 | — | — |
| 2009-09-04 | $43,554.64 | $43,554.64 | 4 | — | — |
| 2009-09-03 | $41,086.96 | $41,086.96 | 1 | — | — |
| 2009-09-02 | $41,086.96 | $41,086.96 | 0 | — | — |
| 2009-09-01 | $40,716.80 | $40,716.80 | 2 | — | — |
| 2009-08-31 | $42,074.03 | $42,074.03 | 2 | — | — |
| 2009-08-28 | $41,580.49 | $41,580.49 | 1 | — | — |
| 2009-08-27 | $42,320.80 | $42,320.80 | 0 | — | — |
| 2009-08-26 | $42,444.18 | $42,444.18 | 0 | — | — |
| 2009-08-25 | $44,048.18 | $44,048.18 | 4 | — | — |
| 2009-08-24 | $42,567.57 | $42,567.57 | 55 | — | — |
| 2009-08-21 | $44,418.33 | $44,418.33 | 2 | — | — |
| 2009-08-20 | $41,950.64 | $41,950.64 | 1 | — | — |
| 2009-08-19 | $41,827.26 | $41,827.26 | 3 | — | — |
| 2009-08-18 | $41,950.64 | $41,950.64 | 2 | — | — |
| 2009-08-17 | $41,950.64 | $41,950.64 | 2 | — | — |
| 2009-08-14 | $41,210.34 | $41,210.34 | 1 | — | — |
| 2009-08-13 | $40,099.88 | $40,099.88 | 14 | — | — |
| 2009-08-12 | $42,197.41 | $42,197.41 | 1 | — | — |
| 2009-08-11 | $43,184.49 | $43,184.49 | 3 | — | — |
| 2009-08-10 | $45,775.56 | $45,775.56 | 3 | — | — |
| 2009-08-07 | $45,405.41 | $45,405.41 | 1 | — | — |
| 2009-08-06 | $42,567.57 | $42,567.57 | 2 | — | — |
| 2009-08-05 | $44,171.56 | $44,171.56 | 2 | — | — |
| 2009-08-04 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2009-08-03 | $42,937.72 | $42,937.72 | 1 | — | — |
| 2009-07-31 | $43,184.49 | $43,184.49 | 3 | — | — |
| 2009-07-30 | $44,665.10 | $44,665.10 | 3 | — | — |
| 2009-07-29 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2009-07-28 | $45,652.18 | $45,652.18 | 5 | — | — |
| 2009-07-27 | $48,119.86 | $48,119.86 | 7 | — | — |
| 2009-07-24 | $47,256.17 | $47,256.17 | 3 | — | — |
| 2009-07-23 | $49,353.70 | $49,353.70 | 2 | — | — |
| 2009-07-22 | $51,327.85 | $51,327.85 | 2 | — | — |
| 2009-07-21 | $55,399.53 | $55,399.53 | 1 | — | — |
| 2009-07-20 | $49,477.09 | $49,477.09 | 2 | — | — |
| 2009-07-17 | $49,600.47 | $49,600.47 | 0 | — | — |
| 2009-07-16 | $48,490.01 | $48,490.01 | 0 | — | — |
| 2009-07-15 | $48,119.86 | $48,119.86 | 0 | — | — |
| 2009-07-14 | $48,736.78 | $48,736.78 | 5 | — | — |
| 2009-07-13 | $54,905.99 | $54,905.99 | 0 | — | — |
| 2009-07-10 | $49,353.70 | $49,353.70 | 0 | — | — |
| 2009-07-09 | $50,957.70 | $50,957.70 | 0 | — | — |
| 2009-07-08 | $51,204.46 | $51,204.46 | 1 | — | — |
| 2009-07-07 | $53,055.23 | $53,055.23 | 0 | — | — |
| 2009-07-06 | $55,399.53 | $55,399.53 | 0 | — | — |
| 2009-07-02 | $55,152.76 | $55,152.76 | 0 | — | — |
| 2009-07-01 | $55,522.91 | $55,522.91 | 1 | — | — |
| 2009-06-30 | $53,425.38 | $53,425.38 | 0 | — | — |
| 2009-06-29 | $59,101.06 | $59,101.06 | 1 | — | — |
| 2009-06-26 | $58,237.37 | $58,237.37 | 5 | — | — |
| 2009-06-25 | $51,204.46 | $51,204.46 | 0 | — | — |
| 2009-06-24 | $52,438.31 | $52,438.31 | 0 | — | — |
| 2009-06-23 | $52,808.46 | $52,808.46 | 0 | — | — |
| 2009-06-22 | $49,353.70 | $49,353.70 | 1 | — | — |
| 2009-06-19 | $53,055.23 | $53,055.23 | 2 | — | — |
| 2009-06-18 | $55,029.38 | $55,029.38 | 0 | — | — |
| 2009-06-17 | $57,867.21 | $57,867.21 | 1 | — | — |
| 2009-06-16 | $56,756.76 | $56,756.76 | 2 | — | — |
| 2009-06-15 | $57,620.45 | $57,620.45 | 1 | — | — |
| 2009-06-12 | $58,113.98 | $58,113.98 | 0 | — | — |
| 2009-06-11 | $58,607.52 | $58,607.52 | 0 | — | — |
| 2009-06-10 | $56,633.37 | $56,633.37 | 2 | — | — |
| 2009-06-09 | $59,841.36 | $59,841.36 | 1 | — | — |
| 2009-06-08 | $59,841.36 | $59,841.36 | 0 | — | — |
| 2009-06-05 | $59,101.06 | $59,101.06 | 1 | — | — |
| 2009-06-04 | $53,055.23 | $53,055.23 | 0 | — | — |
| 2009-06-03 | $58,607.52 | $58,607.52 | 1 | — | — |
| 2009-06-02 | $56,139.84 | $56,139.84 | 2 | — | — |
| 2009-06-01 | $55,522.91 | $55,522.91 | 2 | — | — |
| 2009-05-29 | $49,353.70 | $49,353.70 | 1 | — | — |
| 2009-05-28 | $50,217.39 | $50,217.39 | 0 | — | — |
| 2009-05-27 | $48,860.16 | $48,860.16 | 3 | — | — |
| 2009-05-26 | $49,600.47 | $49,600.47 | 2 | — | — |
| 2009-05-22 | $54,905.99 | $54,905.99 | 0 | — | — |
| 2009-05-21 | $52,438.31 | $52,438.31 | 1 | — | — |
| 2009-05-20 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2009-05-19 | $48,243.24 | $48,243.24 | 0 | — | — |
| 2009-05-18 | $50,587.54 | $50,587.54 | 0 | — | — |
| 2009-05-15 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2009-05-14 | $52,314.92 | $52,314.92 | 1 | — | — |
| 2009-05-13 | $52,314.92 | $52,314.92 | 2 | — | — |
| 2009-05-12 | $46,886.02 | $46,886.02 | 1 | — | — |
| 2009-05-11 | $46,022.33 | $46,022.33 | 1 | — | — |
| 2009-05-08 | $45,528.79 | $45,528.79 | 2 | — | — |
| 2009-05-07 | $41,950.64 | $41,950.64 | 1 | — | — |
| 2009-05-06 | $40,099.88 | $40,099.88 | 0 | — | — |
| 2009-05-05 | $40,223.27 | $40,223.27 | 0 | — | — |
| 2009-05-04 | $38,989.43 | $38,989.43 | 0 | — | — |
| 2009-05-01 | $41,457.11 | $41,457.11 | 0 | — | — |
| 2009-04-30 | $40,470.04 | $40,470.04 | 0 | — | — |
| 2009-04-29 | $39,853.11 | $39,853.11 | 0 | — | — |
| 2009-04-28 | $42,444.18 | $42,444.18 | 0 | — | — |
| 2009-04-27 | $42,567.57 | $42,567.57 | 1 | — | — |
| 2009-04-24 | $43,184.49 | $43,184.49 | 0 | — | — |
| 2009-04-23 | $38,866.04 | $38,866.04 | 1 | — | — |
| 2009-04-22 | $39,236.19 | $39,236.19 | 0 | — | — |
| 2009-04-21 | $40,099.88 | $40,099.88 | 0 | — | — |
| 2009-04-20 | $39,976.50 | $39,976.50 | 0 | — | — |
| 2009-04-17 | $40,099.88 | $40,099.88 | 0 | — | — |
| 2009-04-16 | $37,632.20 | $37,632.20 | 0 | — | — |
| 2009-04-15 | $40,470.04 | $40,470.04 | 0 | — | — |
| 2009-04-14 | $42,567.57 | $42,567.57 | 1 | — | — |
| 2009-04-13 | $41,827.26 | $41,827.26 | 1 | — | — |
| 2009-04-09 | $37,015.28 | $37,015.28 | 1 | — | — |
| 2009-04-08 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2009-04-07 | $44,418.33 | $44,418.33 | 0 | — | — |
| 2009-04-06 | $43,184.49 | $43,184.49 | 0 | — | — |
| 2009-04-03 | $43,184.49 | $43,184.49 | 1 | — | — |
| 2009-04-02 | $43,801.41 | $43,801.41 | 0 | — | — |
| 2009-04-01 | $43,801.41 | $43,801.41 | 1 | — | — |
| 2009-03-31 | $44,418.33 | $44,418.33 | 0 | — | — |
| 2009-03-30 | $44,418.33 | $44,418.33 | 2 | — | — |
| 2009-03-27 | $40,716.80 | $40,716.80 | 0 | — | — |
| 2009-03-26 | $40,716.80 | $40,716.80 | 4 | — | — |
| 2009-03-25 | $39,236.19 | $39,236.19 | 1 | — | — |
| 2009-03-24 | $36,398.36 | $36,398.36 | 4 | — | — |
| 2009-03-23 | $29,365.45 | $29,365.45 | 0 | — | — |
| 2009-03-20 | $32,079.91 | $32,079.91 | 1 | — | — |
| 2009-03-19 | $32,079.91 | $32,079.91 | 0 | — | — |
| 2009-03-18 | $30,846.06 | $30,846.06 | 0 | — | — |
| 2009-03-17 | $31,833.14 | $31,833.14 | 1 | — | — |
| 2009-03-16 | $31,956.52 | $31,956.52 | 0 | — | — |
| 2009-03-13 | $26,527.62 | $26,527.62 | 2 | — | — |
| 2009-03-12 | $31,092.83 | $31,092.83 | 2 | — | — |
| 2009-03-11 | $25,293.77 | $25,293.77 | 2 | — | — |
| 2009-03-10 | $25,910.69 | $25,910.69 | 1 | — | — |
| 2009-03-09 | $25,910.69 | $25,910.69 | 0 | — | — |
| 2009-03-06 | $27,021.15 | $27,021.15 | 1 | — | — |
| 2009-03-05 | $28,378.38 | $28,378.38 | 1 | — | — |
| 2009-03-04 | $27,144.54 | $27,144.54 | 0 | — | — |
| 2009-03-03 | $27,761.46 | $27,761.46 | 0 | — | — |
| 2009-03-02 | $27,884.84 | $27,884.84 | 1 | — | — |
| 2009-02-27 | $27,884.84 | $27,884.84 | 0 | — | — |
| 2009-02-26 | $29,488.84 | $29,488.84 | 1 | — | — |
| 2009-02-25 | $28,625.15 | $28,625.15 | 0 | — | — |
| 2009-02-24 | $27,144.54 | $27,144.54 | 1 | — | — |
| 2009-02-23 | $28,378.38 | $28,378.38 | 0 | — | — |
| 2009-02-20 | $28,501.76 | $28,501.76 | 0 | — | — |
| 2009-02-19 | $28,748.53 | $28,748.53 | 1 | — | — |
| 2009-02-18 | $27,144.54 | $27,144.54 | 1 | — | — |
| 2009-02-17 | $29,488.84 | $29,488.84 | 2 | — | — |
| 2009-02-13 | $29,612.22 | $29,612.22 | 0 | — | — |
| 2009-02-12 | $30,599.29 | $30,599.29 | 0 | — | — |
| 2009-02-11 | $30,599.29 | $30,599.29 | 0 | — | — |
| 2009-02-10 | $31,462.98 | $31,462.98 | 0 | — | — |
| 2009-02-09 | $30,969.45 | $30,969.45 | 1 | — | — |
| 2009-02-06 | $30,722.68 | $30,722.68 | 0 | — | — |
| 2009-02-05 | $29,488.84 | $29,488.84 | 0 | — | — |
| 2009-02-04 | $28,131.61 | $28,131.61 | 0 | — | — |
| 2009-02-03 | $30,352.53 | $30,352.53 | 0 | — | — |
| 2009-02-02 | $28,995.30 | $28,995.30 | 0 | — | — |
| 2009-01-30 | $30,105.76 | $30,105.76 | 1 | — | — |
| 2009-01-29 | $30,722.68 | $30,722.68 | 0 | — | — |
| 2009-01-28 | $33,190.36 | $33,190.36 | 0 | — | — |
| 2009-01-27 | $34,300.82 | $34,300.82 | 0 | — | — |
| 2009-01-26 | $34,424.21 | $34,424.21 | 0 | — | — |
| 2009-01-23 | $33,190.36 | $33,190.36 | 0 | — | — |
| 2009-01-22 | $32,696.83 | $32,696.83 | 0 | — | — |
| 2009-01-21 | $33,313.75 | $33,313.75 | 0 | — | — |
| 2009-01-20 | $33,560.52 | $33,560.52 | 0 | — | — |
| 2009-01-16 | $35,534.66 | $35,534.66 | 0 | — | — |
| 2009-01-15 | $35,781.43 | $35,781.43 | 1 | — | — |
| 2009-01-14 | $37,015.28 | $37,015.28 | 0 | — | — |
| 2009-01-13 | $37,015.28 | $37,015.28 | 3 | — | — |
| 2009-01-12 | $36,274.97 | $36,274.97 | 0 | — | — |
| 2009-01-09 | $34,177.44 | $34,177.44 | 0 | — | — |
| 2009-01-08 | $36,645.13 | $36,645.13 | 1 | — | — |
| 2009-01-07 | $34,054.05 | $34,054.05 | 1 | — | — |
| 2009-01-06 | $29,118.68 | $29,118.68 | 1 | — | — |
| 2009-01-05 | $29,365.45 | $29,365.45 | 1 | — | — |
| 2009-01-02 | $34,177.44 | $34,177.44 | 1 | — | — |