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
- 1997-08-08 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 | $29,574.72 | $29,574.72 | 4 | — | — |
| 2009-12-30 | $28,939.68 | $28,939.68 | 2 | — | — |
| 2009-12-29 | $29,756.16 | $29,756.16 | 6 | — | — |
| 2009-12-28 | $28,576.80 | $28,576.80 | 3 | — | — |
| 2009-12-24 | $28,576.80 | $28,576.80 | 2 | — | — |
| 2009-12-23 | $28,848.96 | $28,848.96 | 8 | — | — |
| 2009-12-22 | $27,578.88 | $27,578.88 | 3 | — | — |
| 2009-12-21 | $28,213.92 | $28,213.92 | 5 | — | — |
| 2009-12-18 | $28,848.96 | $28,848.96 | 8 | — | — |
| 2009-12-17 | $28,304.64 | $28,304.64 | 9 | — | — |
| 2009-12-16 | $29,211.84 | $29,211.84 | 16 | — | — |
| 2009-12-15 | $26,671.68 | $26,671.68 | 10 | — | — |
| 2009-12-14 | $26,218.08 | $26,218.08 | 2 | — | — |
| 2009-12-11 | $26,671.68 | $26,671.68 | 8 | — | — |
| 2009-12-10 | $26,218.08 | $26,218.08 | 9 | — | — |
| 2009-12-09 | $26,308.80 | $26,308.80 | 3 | — | — |
| 2009-12-08 | $26,218.08 | $26,218.08 | 3 | — | — |
| 2009-12-07 | $26,671.68 | $26,671.68 | 8 | — | — |
| 2009-12-04 | $25,945.92 | $25,945.92 | 8 | — | — |
| 2009-12-03 | $26,127.36 | $26,127.36 | 8 | — | — |
| 2009-12-02 | $25,492.32 | $25,492.32 | 18 | — | — |
| 2009-12-01 | $25,945.92 | $25,945.92 | 31 | — | — |
| 2009-11-30 | $27,488.16 | $27,488.16 | 18 | — | — |
| 2009-11-27 | $29,211.84 | $29,211.84 | 27 | — | — |
| 2009-11-25 | $29,756.16 | $29,756.16 | 38 | — | — |
| 2009-11-24 | $32,477.76 | $32,477.76 | 126 | — | — |
| 2009-11-23 | $39,191.04 | $39,191.04 | 391 | — | — |
| 2009-11-20 | $20,412.00 | $20,412.00 | 4 | — | — |
| 2009-11-19 | $21,863.52 | $21,863.52 | 3 | — | — |
| 2009-11-18 | $22,680.00 | $22,680.00 | 3 | — | — |
| 2009-11-17 | $23,315.04 | $23,315.04 | 6 | — | — |
| 2009-11-16 | $23,496.48 | $23,496.48 | 3 | — | — |
| 2009-11-13 | $23,496.48 | $23,496.48 | 2 | — | — |
| 2009-11-12 | $23,859.36 | $23,859.36 | 10 | — | — |
| 2009-11-11 | $25,129.44 | $25,129.44 | 1 | — | — |
| 2009-11-10 | $25,401.60 | $25,401.60 | 1 | — | — |
| 2009-11-09 | $25,492.32 | $25,492.32 | 1 | — | — |
| 2009-11-06 | $25,401.60 | $25,401.60 | 1 | — | — |
| 2009-11-05 | $24,494.40 | $24,494.40 | 1 | — | — |
| 2009-11-04 | $24,494.40 | $24,494.40 | 1 | — | — |
| 2009-11-03 | $24,040.80 | $24,040.80 | 1 | — | — |
| 2009-11-02 | $24,222.24 | $24,222.24 | 2 | — | — |
| 2009-10-30 | $25,038.72 | $25,038.72 | 1 | — | — |
| 2009-10-29 | $24,948.00 | $24,948.00 | 4 | — | — |
| 2009-10-28 | $24,494.40 | $24,494.40 | 3 | — | — |
| 2009-10-27 | $25,855.20 | $25,855.20 | 5 | — | — |
| 2009-10-26 | $27,669.60 | $27,669.60 | 5 | — | — |
| 2009-10-23 | $27,941.76 | $27,941.76 | 1 | — | — |
| 2009-10-22 | $28,032.48 | $28,032.48 | 2 | — | — |
| 2009-10-21 | $28,123.20 | $28,123.20 | 3 | — | — |
| 2009-10-20 | $29,574.72 | $29,574.72 | 2 | — | — |
| 2009-10-19 | $30,119.04 | $30,119.04 | 1 | — | — |
| 2009-10-16 | $29,937.60 | $29,937.60 | 1 | — | — |
| 2009-10-15 | $30,028.32 | $30,028.32 | 3 | — | — |
| 2009-10-14 | $30,209.76 | $30,209.76 | 3 | — | — |
| 2009-10-13 | $30,119.04 | $30,119.04 | 2 | — | — |
| 2009-10-12 | $30,300.48 | $30,300.48 | 2 | — | — |
| 2009-10-09 | $30,481.92 | $30,481.92 | 2 | — | — |
| 2009-10-08 | $30,754.08 | $30,754.08 | 5 | — | — |
| 2009-10-07 | $29,302.56 | $29,302.56 | 2 | — | — |
| 2009-10-06 | $29,574.72 | $29,574.72 | 3 | — | — |
| 2009-10-05 | $29,665.44 | $29,665.44 | 2 | — | — |
| 2009-10-02 | $29,665.44 | $29,665.44 | 6 | — | — |
| 2009-10-01 | $30,391.20 | $30,391.20 | 7 | — | — |
| 2009-09-30 | $32,024.16 | $32,024.16 | 4 | — | — |
| 2009-09-29 | $32,659.20 | $32,659.20 | 2 | — | — |
| 2009-09-28 | $32,659.20 | $32,659.20 | 2 | — | — |
| 2009-09-25 | $33,022.08 | $33,022.08 | 3 | — | — |
| 2009-09-24 | $33,203.52 | $33,203.52 | 6 | — | — |
| 2009-09-23 | $34,292.16 | $34,292.16 | 3 | — | — |
| 2009-09-22 | $33,838.56 | $33,838.56 | 5 | — | — |
| 2009-09-21 | $34,836.48 | $34,836.48 | 3 | — | — |
| 2009-09-18 | $34,655.04 | $34,655.04 | 5 | — | — |
| 2009-09-17 | $34,292.16 | $34,292.16 | 7 | — | — |
| 2009-09-16 | $33,838.56 | $33,838.56 | 9 | — | — |
| 2009-09-15 | $32,568.48 | $32,568.48 | 5 | — | — |
| 2009-09-14 | $32,477.76 | $32,477.76 | 9 | — | — |
| 2009-09-11 | $31,026.24 | $31,026.24 | 10 | — | — |
| 2009-09-10 | $30,663.36 | $30,663.36 | 3 | — | — |
| 2009-09-09 | $30,663.36 | $30,663.36 | 3 | — | — |
| 2009-09-08 | $30,663.36 | $30,663.36 | 2 | — | — |
| 2009-09-04 | $31,207.68 | $31,207.68 | 8 | — | — |
| 2009-09-03 | $29,937.60 | $29,937.60 | 4 | — | — |
| 2009-09-02 | $30,300.48 | $30,300.48 | 8 | — | — |
| 2009-09-01 | $29,211.84 | $29,211.84 | 11 | — | — |
| 2009-08-31 | $30,481.92 | $30,481.92 | 6 | — | — |
| 2009-08-28 | $30,844.80 | $30,844.80 | 3 | — | — |
| 2009-08-27 | $31,842.72 | $31,842.72 | 4 | — | — |
| 2009-08-26 | $32,659.20 | $32,659.20 | 5 | — | — |
| 2009-08-25 | $32,205.60 | $32,205.60 | 7 | — | — |
| 2009-08-24 | $31,207.68 | $31,207.68 | 13 | — | — |
| 2009-08-21 | $30,119.04 | $30,119.04 | 9 | — | — |
| 2009-08-20 | $30,119.04 | $30,119.04 | 4 | — | — |
| 2009-08-19 | $29,756.16 | $29,756.16 | 16 | — | — |
| 2009-08-18 | $29,937.60 | $29,937.60 | 11 | — | — |
| 2009-08-17 | $28,848.96 | $28,848.96 | 14 | — | — |
| 2009-08-14 | $32,659.20 | $32,659.20 | 8 | — | — |
| 2009-08-13 | $32,840.64 | $32,840.64 | 6 | — | — |
| 2009-08-12 | $32,659.20 | $32,659.20 | 24 | — | — |
| 2009-08-11 | $34,292.16 | $34,292.16 | 17 | — | — |
| 2009-08-10 | $35,743.68 | $35,743.68 | 8 | — | — |
| 2009-08-07 | $34,655.04 | $34,655.04 | 10 | — | — |
| 2009-08-06 | $34,473.60 | $34,473.60 | 10 | — | — |
| 2009-08-05 | $35,743.68 | $35,743.68 | 8 | — | — |
| 2009-08-04 | $35,925.12 | $35,925.12 | 13 | — | — |
| 2009-08-03 | $35,380.80 | $35,380.80 | 18 | — | — |
| 2009-07-31 | $35,380.80 | $35,380.80 | 9 | — | — |
| 2009-07-30 | $35,017.92 | $35,017.92 | 22 | — | — |
| 2009-07-29 | $36,288.00 | $36,288.00 | 15 | — | — |
| 2009-07-28 | $37,195.20 | $37,195.20 | 32 | — | — |
| 2009-07-27 | $34,927.20 | $34,927.20 | 23 | — | — |
| 2009-07-24 | $32,749.92 | $32,749.92 | 8 | — | — |
| 2009-07-23 | $31,842.72 | $31,842.72 | 27 | — | — |
| 2009-07-22 | $31,661.28 | $31,661.28 | 36 | — | — |
| 2009-07-21 | $33,384.96 | $33,384.96 | 105 | — | — |
| 2009-07-20 | $39,916.80 | $39,916.80 | 55 | — | — |
| 2009-07-17 | $37,467.36 | $37,467.36 | 94 | — | — |
| 2009-07-16 | $34,745.76 | $34,745.76 | 174 | — | — |
| 2009-07-15 | $23,224.32 | $23,224.32 | 16 | — | — |
| 2009-07-14 | $20,684.16 | $20,684.16 | 10 | — | — |
| 2009-07-13 | $21,228.48 | $21,228.48 | 6 | — | — |
| 2009-07-10 | $22,135.68 | $22,135.68 | 8 | — | — |
| 2009-07-09 | $23,768.64 | $23,768.64 | 5 | — | — |
| 2009-07-08 | $22,680.00 | $22,680.00 | 8 | — | — |
| 2009-07-07 | $25,401.60 | $25,401.60 | 3 | — | — |
| 2009-07-06 | $24,675.84 | $24,675.84 | 5 | — | — |
| 2009-07-02 | $26,762.40 | $26,762.40 | 6 | — | — |
| 2009-07-01 | $28,486.08 | $28,486.08 | 5 | — | — |
| 2009-06-30 | $29,030.40 | $29,030.40 | 9 | — | — |
| 2009-06-29 | $27,488.16 | $27,488.16 | 9 | — | — |
| 2009-06-26 | $26,490.24 | $26,490.24 | 8 | — | — |
| 2009-06-25 | $26,308.80 | $26,308.80 | 12 | — | — |
| 2009-06-24 | $26,036.64 | $26,036.64 | 24 | — | — |
| 2009-06-23 | $23,405.76 | $23,405.76 | 8 | — | — |
| 2009-06-22 | $24,040.80 | $24,040.80 | 7 | — | — |
| 2009-06-19 | $26,671.68 | $26,671.68 | 27 | — | — |
| 2009-06-18 | $27,760.32 | $27,760.32 | 17 | — | — |
| 2009-06-17 | $29,665.44 | $29,665.44 | 12 | — | — |
| 2009-06-16 | $32,568.48 | $32,568.48 | 25 | — | — |
| 2009-06-15 | $34,927.20 | $34,927.20 | 10 | — | — |
| 2009-06-12 | $35,380.80 | $35,380.80 | 12 | — | — |
| 2009-06-11 | $34,836.48 | $34,836.48 | 18 | — | — |
| 2009-06-10 | $35,380.80 | $35,380.80 | 20 | — | — |
| 2009-06-09 | $35,925.12 | $35,925.12 | 26 | — | — |
| 2009-06-08 | $36,923.04 | $36,923.04 | 37 | — | — |
| 2009-06-05 | $41,459.04 | $41,459.04 | 15 | — | — |
| 2009-06-04 | $40,279.68 | $40,279.68 | 15 | — | — |
| 2009-06-03 | $39,735.36 | $39,735.36 | 29 | — | — |
| 2009-06-02 | $43,727.04 | $43,727.04 | 50 | — | — |
| 2009-06-01 | $46,539.36 | $46,539.36 | 169 | — | — |
| 2009-05-29 | $84,278.88 | $84,278.88 | 13 | — | — |
| 2009-05-28 | $84,551.04 | $84,551.04 | 14 | — | — |
| 2009-05-27 | $84,823.20 | $84,823.21 | 11 | — | — |
| 2009-05-26 | $80,831.52 | $80,831.52 | 17 | — | — |
| 2009-05-22 | $78,291.36 | $78,291.36 | 9 | — | — |
| 2009-05-21 | $81,648.00 | $81,648.00 | 20 | — | — |
| 2009-05-20 | $104,237.28 | $104,237.28 | 8 | — | — |
| 2009-05-19 | $114,216.48 | $114,216.48 | 5 | — | — |
| 2009-05-18 | $115,486.56 | $115,486.57 | 15 | — | — |
| 2009-05-15 | $122,018.40 | $122,018.41 | 4 | — | — |
| 2009-05-14 | $115,668.00 | $115,668.00 | 4 | — | — |
| 2009-05-13 | $114,851.52 | $114,851.53 | 4 | — | — |
| 2009-05-12 | $107,684.64 | $107,684.64 | 9 | — | — |
| 2009-05-11 | $105,325.92 | $105,325.93 | 5 | — | — |
| 2009-05-08 | $90,538.56 | $90,538.57 | 3 | — | — |
| 2009-05-07 | $93,895.20 | $93,895.21 | 2 | — | — |
| 2009-05-06 | $91,536.48 | $91,536.48 | 2 | — | — |
| 2009-05-05 | $90,720.00 | $90,720.00 | 2 | — | — |
| 2009-05-04 | $88,724.16 | $88,724.16 | 4 | — | — |
| 2009-05-01 | $89,359.20 | $89,359.21 | 2 | — | — |
| 2009-04-30 | $87,091.20 | $87,091.21 | 3 | — | — |
| 2009-04-29 | $87,544.80 | $87,544.80 | 8 | — | — |
| 2009-04-28 | $86,546.88 | $86,546.88 | 9 | — | — |
| 2009-04-27 | $90,720.00 | $90,720.00 | 7 | — | — |
| 2009-04-24 | $83,825.28 | $83,825.28 | 10 | — | — |
| 2009-04-23 | $66,588.48 | $66,588.48 | 3 | — | — |
| 2009-04-22 | $57,062.88 | $57,062.88 | 3 | — | — |
| 2009-04-21 | $54,432.00 | $54,432.00 | 2 | — | — |
| 2009-04-20 | $49,896.00 | $49,896.00 | 1 | — | — |
| 2009-04-17 | $50,621.76 | $50,621.76 | 1 | — | — |
| 2009-04-16 | $49,079.52 | $49,079.52 | 1 | — | — |
| 2009-04-15 | $51,619.68 | $51,619.68 | 1 | — | — |
| 2009-04-14 | $52,164.00 | $52,164.00 | 3 | — | — |
| 2009-04-13 | $51,256.80 | $51,256.80 | 0 | — | — |
| 2009-04-09 | $52,980.48 | $52,980.48 | 2 | — | — |
| 2009-04-08 | $52,980.48 | $52,980.48 | 1 | — | — |
| 2009-04-07 | $51,166.08 | $51,166.08 | 1 | — | — |
| 2009-04-06 | $53,252.64 | $53,252.64 | 1 | — | — |
| 2009-04-03 | $51,347.52 | $51,347.52 | 2 | — | — |
| 2009-04-02 | $49,170.24 | $49,170.24 | 7 | — | — |
| 2009-04-01 | $45,722.88 | $45,722.88 | 2 | — | — |
| 2009-03-31 | $45,541.44 | $45,541.44 | 1 | — | — |
| 2009-03-30 | $43,636.32 | $43,636.32 | 5 | — | — |
| 2009-03-27 | $38,465.28 | $38,465.28 | 0 | — | — |
| 2009-03-26 | $37,195.20 | $37,195.20 | 9 | — | — |
| 2009-03-25 | $37,285.92 | $37,285.92 | 1 | — | — |
| 2009-03-24 | $36,741.60 | $36,741.60 | 2 | — | — |
| 2009-03-23 | $36,741.60 | $36,741.60 | 0 | — | — |
| 2009-03-20 | $36,923.04 | $36,923.04 | 2 | — | — |
| 2009-03-19 | $36,288.00 | $36,288.00 | 1 | — | — |
| 2009-03-18 | $36,288.00 | $36,288.00 | 1 | — | — |
| 2009-03-17 | $36,288.00 | $36,288.00 | 1 | — | — |
| 2009-03-16 | $35,380.80 | $35,380.80 | 1 | — | — |
| 2009-03-13 | $36,197.28 | $36,197.28 | 2 | — | — |
| 2009-03-12 | $36,015.84 | $36,015.84 | 1 | — | — |
| 2009-03-11 | $36,650.88 | $36,650.88 | 1 | — | — |
| 2009-03-10 | $37,376.64 | $37,376.64 | 0 | — | — |
| 2009-03-09 | $37,558.08 | $37,558.08 | 3 | — | — |
| 2009-03-06 | $40,824.00 | $40,824.00 | 2 | — | — |
| 2009-03-05 | $44,634.24 | $44,634.24 | 1 | — | — |
| 2009-03-04 | $46,267.20 | $46,267.20 | 0 | — | — |
| 2009-03-03 | $47,900.16 | $47,900.16 | 4 | — | — |
| 2009-03-02 | $48,081.60 | $48,081.60 | 1 | — | — |
| 2009-02-27 | $47,990.88 | $47,990.88 | 3 | — | — |
| 2009-02-26 | $48,988.80 | $48,988.80 | 2 | — | — |
| 2009-02-25 | $48,263.04 | $48,263.04 | 1 | — | — |
| 2009-02-24 | $48,988.80 | $48,988.80 | 1 | — | — |
| 2009-02-23 | $48,988.80 | $48,988.80 | 1 | — | — |
| 2009-02-20 | $50,168.16 | $50,168.16 | 2 | — | — |
| 2009-02-19 | $50,349.60 | $50,349.60 | 3 | — | — |
| 2009-02-18 | $50,349.60 | $50,349.60 | 0 | — | — |
| 2009-02-17 | $51,710.40 | $51,710.40 | 1 | — | — |
| 2009-02-13 | $52,436.16 | $52,436.16 | 0 | — | — |
| 2009-02-12 | $53,524.80 | $53,524.80 | 1 | — | — |
| 2009-02-11 | $51,710.40 | $51,710.40 | 0 | — | — |
| 2009-02-10 | $51,801.12 | $51,801.12 | 0 | — | — |
| 2009-02-09 | $52,164.00 | $52,164.00 | 1 | — | — |
| 2009-02-06 | $52,164.00 | $52,164.00 | 0 | — | — |
| 2009-02-05 | $51,891.84 | $51,891.84 | 1 | — | — |
| 2009-02-04 | $54,432.00 | $54,432.00 | 1 | — | — |
| 2009-02-03 | $53,796.96 | $53,796.96 | 1 | — | — |
| 2009-02-02 | $48,988.80 | $48,988.80 | 7 | — | — |
| 2009-01-30 | $45,813.60 | $45,813.60 | 0 | — | — |
| 2009-01-29 | $41,731.20 | $41,731.20 | 5 | — | — |
| 2009-01-28 | $40,370.40 | $40,370.40 | 0 | — | — |
| 2009-01-27 | $39,916.80 | $39,916.80 | 4 | — | — |
| 2009-01-26 | $45,360.00 | $45,360.00 | 1 | — | — |
| 2009-01-23 | $50,803.20 | $50,803.20 | 1 | — | — |
| 2009-01-22 | $50,803.20 | $50,803.20 | 0 | — | — |
| 2009-01-21 | $50,803.20 | $50,803.20 | 2 | — | — |
| 2009-01-20 | $52,617.60 | $52,617.60 | 2 | — | — |
| 2009-01-16 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-15 | $56,246.40 | $56,246.40 | 0 | — | — |
| 2009-01-14 | $56,246.40 | $56,246.40 | 0 | — | — |
| 2009-01-13 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-12 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-09 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-08 | $58,060.80 | $58,060.80 | 1 | — | — |
| 2009-01-07 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-06 | $58,060.80 | $58,060.80 | 0 | — | — |
| 2009-01-05 | $59,875.20 | $59,875.20 | 1 | — | — |
| 2009-01-02 | $58,060.80 | $58,060.80 | 1 | — | — |