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
- 2001-07-17 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 | $31,520.00 | $31,520.00 | 5 | — | — |
| 2009-12-30 | $31,520.00 | $31,520.00 | 5 | — | — |
| 2009-12-29 | $31,680.00 | $31,680.00 | 7 | — | — |
| 2009-12-28 | $32,320.00 | $32,320.00 | 22 | — | — |
| 2009-12-24 | $28,800.00 | $28,800.00 | 9 | — | — |
| 2009-12-23 | $27,200.00 | $27,200.00 | 21 | — | — |
| 2009-12-22 | $26,400.00 | $26,400.00 | 18 | — | — |
| 2009-12-21 | $25,920.00 | $25,920.00 | 30 | — | — |
| 2009-12-18 | $26,320.00 | $26,320.00 | 8 | — | — |
| 2009-12-17 | $25,360.00 | $25,360.00 | 3 | — | — |
| 2009-12-16 | $26,000.00 | $26,000.00 | 8 | — | — |
| 2009-12-15 | $25,280.00 | $25,280.00 | 14 | — | — |
| 2009-12-14 | $25,120.00 | $25,120.00 | 12 | — | — |
| 2009-12-11 | $25,040.00 | $25,040.00 | 3 | — | — |
| 2009-12-10 | $24,560.00 | $24,560.00 | 5 | — | — |
| 2009-12-09 | $24,960.00 | $24,960.00 | 4 | — | — |
| 2009-12-08 | $26,080.00 | $26,080.00 | 8 | — | — |
| 2009-12-07 | $26,720.00 | $26,720.00 | 5 | — | — |
| 2009-12-04 | $27,680.00 | $27,680.00 | 8 | — | — |
| 2009-12-03 | $28,480.00 | $28,480.00 | 11 | — | — |
| 2009-12-02 | $29,840.00 | $29,840.00 | 6 | — | — |
| 2009-12-01 | $29,200.00 | $29,200.00 | 19 | — | — |
| 2009-11-30 | $29,040.00 | $29,040.00 | 32 | — | — |
| 2009-11-27 | $24,800.00 | $24,800.00 | 2 | — | — |
| 2009-11-25 | $25,440.00 | $25,440.00 | 25 | — | — |
| 2009-11-24 | $24,560.00 | $24,560.00 | 14 | — | — |
| 2009-11-23 | $23,760.00 | $23,760.00 | 16 | — | — |
| 2009-11-20 | $22,400.00 | $22,400.00 | 14 | — | — |
| 2009-11-19 | $22,000.00 | $22,000.00 | 11 | — | — |
| 2009-11-18 | $21,600.00 | $21,600.00 | 5 | — | — |
| 2009-11-17 | $21,600.00 | $21,600.00 | 4 | — | — |
| 2009-11-16 | $21,920.00 | $21,920.00 | 4 | — | — |
| 2009-11-13 | $22,800.00 | $22,800.00 | 4 | — | — |
| 2009-11-12 | $23,360.00 | $23,360.00 | 8 | — | — |
| 2009-11-11 | $23,120.00 | $23,120.00 | 7 | — | — |
| 2009-11-10 | $21,760.00 | $21,760.00 | 2 | — | — |
| 2009-11-09 | $22,320.00 | $22,320.00 | 5 | — | — |
| 2009-11-06 | $22,000.00 | $22,000.00 | 3 | — | — |
| 2009-11-05 | $23,280.00 | $23,280.00 | 5 | — | — |
| 2009-11-04 | $23,520.00 | $23,520.00 | 14 | — | — |
| 2009-11-03 | $23,360.00 | $23,360.00 | 52 | — | — |
| 2009-11-02 | $20,080.00 | $20,080.00 | 34 | — | — |
| 2009-10-30 | $18,880.00 | $18,880.00 | 147 | — | — |
| 2009-10-29 | $17,520.00 | $17,520.00 | 19 | — | — |
| 2009-10-28 | $19,040.00 | $19,040.00 | 22 | — | — |
| 2009-10-27 | $19,120.00 | $19,120.00 | 2 | — | — |
| 2009-10-26 | $19,200.00 | $19,200.00 | 4 | — | — |
| 2009-10-23 | $19,040.00 | $19,040.00 | 8 | — | — |
| 2009-10-22 | $19,600.00 | $19,600.00 | 7 | — | — |
| 2009-10-21 | $19,680.00 | $19,680.00 | 4 | — | — |
| 2009-10-20 | $19,680.00 | $19,680.00 | 5 | — | — |
| 2009-10-19 | $20,000.00 | $20,000.00 | 6 | — | — |
| 2009-10-16 | $20,400.00 | $20,400.00 | 7 | — | — |
| 2009-10-15 | $20,400.00 | $20,400.00 | 9 | — | — |
| 2009-10-14 | $20,000.00 | $20,000.00 | 4 | — | — |
| 2009-10-13 | $20,080.00 | $20,080.00 | 3 | — | — |
| 2009-10-12 | $20,400.00 | $20,400.00 | 2 | — | — |
| 2009-10-09 | $20,000.00 | $20,000.00 | 3 | — | — |
| 2009-10-08 | $20,240.00 | $20,240.00 | 1 | — | — |
| 2009-10-07 | $20,160.00 | $20,160.00 | 2 | — | — |
| 2009-10-06 | $20,240.00 | $20,240.00 | 4 | — | — |
| 2009-10-05 | $20,080.00 | $20,080.00 | 1 | — | — |
| 2009-10-02 | $19,920.00 | $19,920.00 | 3 | — | — |
| 2009-10-01 | $19,920.00 | $19,920.00 | 2 | — | — |
| 2009-09-30 | $20,000.00 | $20,000.00 | 6 | — | — |
| 2009-09-29 | $20,000.00 | $20,000.00 | 9 | — | — |
| 2009-09-28 | $20,080.00 | $20,080.00 | 2 | — | — |
| 2009-09-25 | $19,920.00 | $19,920.00 | 9 | — | — |
| 2009-09-24 | $20,320.00 | $20,320.00 | 3 | — | — |
| 2009-09-23 | $20,400.00 | $20,400.00 | 6 | — | — |
| 2009-09-22 | $20,800.00 | $20,800.00 | 10 | — | — |
| 2009-09-21 | $20,240.00 | $20,240.00 | 2 | — | — |
| 2009-09-18 | $20,720.00 | $20,720.00 | 9 | — | — |
| 2009-09-17 | $22,000.00 | $22,000.00 | 5 | — | — |
| 2009-09-16 | $20,080.00 | $20,080.00 | 5 | — | — |
| 2009-09-15 | $20,240.00 | $20,240.00 | 2 | — | — |
| 2009-09-14 | $20,480.00 | $20,480.00 | 1 | — | — |
| 2009-09-11 | $20,000.00 | $20,000.00 | 2 | — | — |
| 2009-09-10 | $19,840.00 | $19,840.00 | 3 | — | — |
| 2009-09-09 | $19,760.00 | $19,760.00 | 4 | — | — |
| 2009-09-08 | $20,080.00 | $20,080.00 | 2 | — | — |
| 2009-09-04 | $19,680.00 | $19,680.00 | 2 | — | — |
| 2009-09-03 | $19,760.00 | $19,760.00 | 1 | — | — |
| 2009-09-02 | $19,200.00 | $19,200.00 | 9 | — | — |
| 2009-09-01 | $18,800.00 | $18,800.00 | 2 | — | — |
| 2009-08-31 | $19,840.00 | $19,840.00 | 8 | — | — |
| 2009-08-28 | $19,680.00 | $19,680.00 | 19 | — | — |
| 2009-08-27 | $18,080.00 | $18,080.00 | 1 | — | — |
| 2009-08-26 | $18,000.00 | $18,000.00 | 2 | — | — |
| 2009-08-25 | $19,040.00 | $19,040.00 | 7 | — | — |
| 2009-08-24 | $18,560.00 | $18,560.00 | 3 | — | — |
| 2009-08-21 | $16,880.00 | $16,880.00 | 5 | — | — |
| 2009-08-20 | $16,160.00 | $16,160.00 | 3 | — | — |
| 2009-08-19 | $15,920.00 | $15,920.00 | 4 | — | — |
| 2009-08-18 | $15,920.00 | $15,920.00 | 2 | — | — |
| 2009-08-17 | $15,920.00 | $15,920.00 | 5 | — | — |
| 2009-08-14 | $16,000.00 | $16,000.00 | 3 | — | — |
| 2009-08-13 | $16,000.00 | $16,000.00 | 2 | — | — |
| 2009-08-12 | $16,240.00 | $16,240.00 | 1 | — | — |
| 2009-08-11 | $16,640.00 | $16,640.00 | 9 | — | — |
| 2009-08-10 | $16,400.00 | $16,400.00 | 2 | — | — |
| 2009-08-07 | $16,240.00 | $16,240.00 | 2 | — | — |
| 2009-08-06 | $17,040.00 | $17,040.00 | 10 | — | — |
| 2009-08-05 | $17,920.00 | $17,920.00 | 9 | — | — |
| 2009-08-04 | $13,280.00 | $13,280.00 | 2 | — | — |
| 2009-08-03 | $13,680.00 | $13,680.00 | 5 | — | — |
| 2009-07-31 | $12,960.00 | $12,960.00 | 2 | — | — |
| 2009-07-30 | $12,880.00 | $12,880.00 | 0 | — | — |
| 2009-07-29 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2009-07-28 | $13,440.00 | $13,440.00 | 1 | — | — |
| 2009-07-27 | $13,200.00 | $13,200.00 | 0 | — | — |
| 2009-07-24 | $13,440.00 | $13,440.00 | 1 | — | — |
| 2009-07-23 | $13,200.00 | $13,200.00 | 1 | — | — |
| 2009-07-22 | $13,200.00 | $13,200.00 | 1 | — | — |
| 2009-07-21 | $12,480.00 | $12,480.00 | 5 | — | — |
| 2009-07-20 | $13,120.00 | $13,120.00 | 8 | — | — |
| 2009-07-17 | $12,960.00 | $12,960.00 | 1 | — | — |
| 2009-07-16 | $13,200.00 | $13,200.00 | 1 | — | — |
| 2009-07-15 | $12,800.00 | $12,800.00 | 0 | — | — |
| 2009-07-14 | $12,720.00 | $12,720.00 | 0 | — | — |
| 2009-07-13 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2009-07-10 | $13,120.00 | $13,120.00 | 3 | — | — |
| 2009-07-09 | $12,960.00 | $12,960.00 | 1 | — | — |
| 2009-07-08 | $12,480.00 | $12,480.00 | 2 | — | — |
| 2009-07-07 | $11,760.00 | $11,760.00 | 2 | — | — |
| 2009-07-06 | $12,000.00 | $12,000.00 | 1 | — | — |
| 2009-07-02 | $12,400.00 | $12,400.00 | 1 | — | — |
| 2009-07-01 | $12,240.00 | $12,240.00 | 1 | — | — |
| 2009-06-30 | $13,200.00 | $13,200.00 | 3 | — | — |
| 2009-06-29 | $12,720.00 | $12,720.00 | 0 | — | — |
| 2009-06-26 | $12,400.00 | $12,400.00 | 1 | — | — |
| 2009-06-25 | $12,240.00 | $12,240.00 | 4 | — | — |
| 2009-06-24 | $12,400.00 | $12,400.00 | 1 | — | — |
| 2009-06-23 | $13,120.00 | $13,120.00 | 1 | — | — |
| 2009-06-22 | $13,120.00 | $13,120.00 | 3 | — | — |
| 2009-06-19 | $13,760.00 | $13,760.00 | 2 | — | — |
| 2009-06-18 | $13,200.00 | $13,200.00 | 1 | — | — |
| 2009-06-17 | $13,200.00 | $13,200.00 | 0 | — | — |
| 2009-06-16 | $12,880.00 | $12,880.00 | 4 | — | — |
| 2009-06-15 | $13,440.00 | $13,440.00 | 2 | — | — |
| 2009-06-12 | $12,800.00 | $12,800.00 | 11 | — | — |
| 2009-06-11 | $13,280.00 | $13,280.00 | 13 | — | — |
| 2009-06-10 | $13,040.00 | $13,040.00 | 14 | — | — |
| 2009-06-09 | $13,440.00 | $13,440.00 | 7 | — | — |
| 2009-06-08 | $12,800.00 | $12,800.00 | 27 | — | — |
| 2009-06-05 | $13,200.00 | $13,200.00 | 27 | — | — |
| 2009-06-04 | $14,000.00 | $14,000.00 | 5 | — | — |
| 2009-06-03 | $12,880.00 | $12,880.00 | 3 | — | — |
| 2009-06-02 | $13,200.00 | $13,200.00 | 2 | — | — |
| 2009-06-01 | $12,960.00 | $12,960.00 | 7 | — | — |
| 2009-05-29 | $12,800.00 | $12,800.00 | 6 | — | — |
| 2009-05-28 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2009-05-27 | $12,160.00 | $12,160.00 | 5 | — | — |
| 2009-05-26 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2009-05-22 | $12,560.00 | $12,560.00 | 5 | — | — |
| 2009-05-21 | $14,080.00 | $14,080.00 | 1 | — | — |
| 2009-05-20 | $12,640.00 | $12,640.00 | 9 | — | — |
| 2009-05-19 | $12,720.00 | $12,720.00 | 1 | — | — |
| 2009-05-18 | $12,800.00 | $12,800.00 | 2 | — | — |
| 2009-05-15 | $12,800.00 | $12,800.00 | 2 | — | — |
| 2009-05-14 | $13,040.00 | $13,040.00 | 4 | — | — |
| 2009-05-13 | $13,280.00 | $13,280.00 | 6 | — | — |
| 2009-05-12 | $12,720.00 | $12,720.00 | 6 | — | — |
| 2009-05-11 | $12,720.00 | $12,720.00 | 4 | — | — |
| 2009-05-08 | $12,800.00 | $12,800.00 | 5 | — | — |
| 2009-05-07 | $12,240.00 | $12,240.00 | 13 | — | — |
| 2009-05-06 | $12,000.00 | $12,000.00 | 8 | — | — |
| 2009-05-05 | $12,400.00 | $12,400.00 | 7 | — | — |
| 2009-05-04 | $12,080.00 | $12,080.00 | 31 | — | — |
| 2009-05-01 | $11,120.00 | $11,120.00 | 46 | — | — |
| 2009-04-30 | $11,200.00 | $11,200.00 | 42 | — | — |
| 2009-04-29 | $11,600.00 | $11,600.00 | 51 | — | — |
| 2009-04-28 | $12,000.00 | $12,000.00 | 28 | — | — |
| 2009-04-27 | $13,680.00 | $13,680.00 | 2 | — | — |
| 2009-04-24 | $13,840.00 | $13,840.00 | 1 | — | — |
| 2009-04-23 | $13,920.00 | $13,920.00 | 0 | — | — |
| 2009-04-22 | $14,000.00 | $14,000.00 | 4 | — | — |
| 2009-04-21 | $13,920.00 | $13,920.00 | 2 | — | — |
| 2009-04-20 | $14,560.00 | $14,560.00 | 2 | — | — |
| 2009-04-17 | $14,720.00 | $14,720.00 | 1 | — | — |
| 2009-04-16 | $16,000.00 | $16,000.00 | 1 | — | — |
| 2009-04-15 | $15,040.00 | $15,040.00 | 1 | — | — |
| 2009-04-14 | $15,200.00 | $15,200.00 | 3 | — | — |
| 2009-04-13 | $15,280.00 | $15,280.00 | 3 | — | — |
| 2009-04-09 | $16,000.00 | $16,000.00 | 11 | — | — |
| 2009-04-08 | $15,760.00 | $15,760.00 | 2 | — | — |
| 2009-04-07 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2009-04-06 | $15,280.00 | $15,280.00 | 5 | — | — |
| 2009-04-03 | $15,600.00 | $15,600.00 | 28 | — | — |
| 2009-04-02 | $15,040.00 | $15,040.00 | 6 | — | — |
| 2009-04-01 | $14,960.00 | $14,960.00 | 3 | — | — |
| 2009-03-31 | $14,560.00 | $14,560.00 | 2 | — | — |
| 2009-03-30 | $14,160.00 | $14,160.00 | 1 | — | — |
| 2009-03-27 | $13,440.00 | $13,440.00 | 0 | — | — |
| 2009-03-26 | $13,360.00 | $13,360.00 | 17 | — | — |
| 2009-03-25 | $12,720.00 | $12,720.00 | 2 | — | — |
| 2009-03-24 | $11,760.00 | $11,760.00 | 0 | — | — |
| 2009-03-23 | $12,000.00 | $12,000.00 | 5 | — | — |
| 2009-03-20 | $12,800.00 | $12,800.00 | 2 | — | — |
| 2009-03-19 | $12,560.00 | $12,560.00 | 1 | — | — |
| 2009-03-18 | $12,320.00 | $12,320.00 | 2 | — | — |
| 2009-03-17 | $11,600.00 | $11,600.00 | 3 | — | — |
| 2009-03-16 | $10,800.00 | $10,800.00 | 4 | — | — |
| 2009-03-13 | $10,480.00 | $10,480.00 | 0 | — | — |
| 2009-03-12 | $10,400.00 | $10,400.00 | 6 | — | — |
| 2009-03-11 | $10,320.00 | $10,320.00 | 0 | — | — |
| 2009-03-10 | $10,800.00 | $10,800.00 | 3 | — | — |
| 2009-03-09 | $9,760.00 | $9,760.00 | 34 | — | — |
| 2009-03-06 | $10,880.00 | $10,880.00 | 3 | — | — |
| 2009-03-05 | $11,200.00 | $11,200.00 | 2 | — | — |
| 2009-03-04 | $11,440.00 | $11,440.00 | 1 | — | — |
| 2009-03-03 | $11,680.00 | $11,680.00 | 35 | — | — |
| 2009-03-02 | $12,720.00 | $12,720.00 | 5 | — | — |
| 2009-02-27 | $13,360.00 | $13,360.00 | 6 | — | — |
| 2009-02-26 | $13,600.00 | $13,600.00 | 7 | — | — |
| 2009-02-25 | $13,680.00 | $13,680.00 | 22 | — | — |
| 2009-02-24 | $14,800.00 | $14,800.00 | 2 | — | — |
| 2009-02-23 | $14,560.00 | $14,560.00 | 2 | — | — |
| 2009-02-20 | $15,280.00 | $15,280.00 | 2 | — | — |
| 2009-02-19 | $15,120.00 | $15,120.00 | 1 | — | — |
| 2009-02-18 | $14,960.00 | $14,960.00 | 1 | — | — |
| 2009-02-17 | $15,040.00 | $15,040.00 | 21 | — | — |
| 2009-02-13 | $15,760.00 | $15,760.00 | 4 | — | — |
| 2009-02-12 | $15,920.00 | $15,920.00 | 5 | — | — |
| 2009-02-11 | $16,000.00 | $16,000.00 | 2 | — | — |
| 2009-02-10 | $15,920.00 | $15,920.00 | 7 | — | — |
| 2009-02-09 | $16,000.00 | $16,000.00 | 6 | — | — |
| 2009-02-06 | $16,000.00 | $16,000.00 | 5 | — | — |
| 2009-02-05 | $16,000.00 | $16,000.00 | 8 | — | — |
| 2009-02-04 | $16,400.00 | $16,400.00 | 15 | — | — |
| 2009-02-03 | $16,640.00 | $16,640.00 | 6 | — | — |
| 2009-02-02 | $16,560.00 | $16,560.00 | 6 | — | — |
| 2009-01-30 | $16,560.00 | $16,560.00 | 2 | — | — |
| 2009-01-29 | $16,560.00 | $16,560.00 | 1 | — | — |
| 2009-01-28 | $16,800.00 | $16,800.00 | 9 | — | — |
| 2009-01-27 | $16,800.00 | $16,800.00 | 9 | — | — |
| 2009-01-26 | $16,960.00 | $16,960.00 | 5 | — | — |
| 2009-01-23 | $16,560.00 | $16,560.00 | 11 | — | — |
| 2009-01-22 | $17,200.00 | $17,200.00 | 8 | — | — |
| 2009-01-21 | $18,240.00 | $18,240.00 | 10 | — | — |
| 2009-01-20 | $16,800.00 | $16,800.00 | 28 | — | — |
| 2009-01-16 | $16,960.00 | $16,960.00 | 9 | — | — |
| 2009-01-15 | $17,360.00 | $17,360.00 | 10 | — | — |
| 2009-01-14 | $17,200.00 | $17,200.00 | 8 | — | — |
| 2009-01-13 | $17,200.00 | $17,200.00 | 16 | — | — |
| 2009-01-12 | $17,200.00 | $17,200.00 | 8 | — | — |
| 2009-01-09 | $17,680.00 | $17,680.00 | 3 | — | — |
| 2009-01-08 | $17,360.00 | $17,360.00 | 2 | — | — |
| 2009-01-07 | $17,360.00 | $17,360.00 | 11 | — | — |
| 2009-01-06 | $17,520.00 | $17,520.00 | 5 | — | — |
| 2009-01-05 | $17,840.00 | $17,840.00 | 7 | — | — |
| 2009-01-02 | $16,800.00 | $16,800.00 | 9 | — | — |