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
- 2007-01-25 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 | $11,529.00 | $11,529.00 | 23 | — | — |
| 2009-12-30 | $11,844.00 | $11,844.00 | 17 | — | — |
| 2009-12-29 | $11,277.00 | $11,277.00 | 21 | — | — |
| 2009-12-28 | $11,907.00 | $11,907.00 | 22 | — | — |
| 2009-12-24 | $12,222.00 | $12,222.00 | 24 | — | — |
| 2009-12-23 | $11,907.00 | $11,907.00 | 19 | — | — |
| 2009-12-22 | $11,151.00 | $11,151.00 | 16 | — | — |
| 2009-12-21 | $11,466.00 | $11,466.00 | 61 | — | — |
| 2009-12-18 | $10,080.00 | $10,080.00 | 15 | — | — |
| 2009-12-17 | $10,080.00 | $10,080.00 | 8 | — | — |
| 2009-12-16 | $10,395.00 | $10,395.00 | 10 | — | — |
| 2009-12-15 | $10,332.00 | $10,332.00 | 13 | — | — |
| 2009-12-14 | $10,710.00 | $10,710.00 | 29 | — | — |
| 2009-12-11 | $10,899.00 | $10,899.00 | 15 | — | — |
| 2009-12-10 | $10,836.00 | $10,836.00 | 13 | — | — |
| 2009-12-09 | $10,773.00 | $10,773.00 | 23 | — | — |
| 2009-12-08 | $11,529.00 | $11,529.00 | 31 | — | — |
| 2009-12-07 | $11,907.00 | $11,907.00 | 88 | — | — |
| 2009-12-04 | $12,600.00 | $12,600.00 | 343 | — | — |
| 2009-12-03 | $10,962.00 | $10,962.00 | 123 | — | — |
| 2009-12-02 | $9,135.00 | $9,135.00 | 9 | — | — |
| 2009-12-01 | $9,198.00 | $9,198.00 | 7 | — | — |
| 2009-11-30 | $9,198.00 | $9,198.00 | 7 | — | — |
| 2009-11-27 | $9,009.00 | $9,009.00 | 6 | — | — |
| 2009-11-25 | $8,757.00 | $8,757.00 | 13 | — | — |
| 2009-11-24 | $8,883.00 | $8,883.00 | 6 | — | — |
| 2009-11-23 | $8,883.00 | $8,883.00 | 8 | — | — |
| 2009-11-20 | $8,820.00 | $8,820.00 | 16 | — | — |
| 2009-11-19 | $9,009.00 | $9,009.00 | 17 | — | — |
| 2009-11-18 | $9,387.00 | $9,387.00 | 15 | — | — |
| 2009-11-17 | $9,702.00 | $9,702.00 | 6 | — | — |
| 2009-11-16 | $9,765.00 | $9,765.00 | 24 | — | — |
| 2009-11-13 | $10,269.00 | $10,269.00 | 69 | — | — |
| 2009-11-12 | $9,765.00 | $9,765.00 | 72 | — | — |
| 2009-11-11 | $10,206.00 | $10,206.00 | 13 | — | — |
| 2009-11-10 | $10,269.00 | $10,269.00 | 25 | — | — |
| 2009-11-09 | $10,773.00 | $10,773.00 | 94 | — | — |
| 2009-11-06 | $11,907.00 | $11,907.00 | 145 | — | — |
| 2009-11-05 | $13,734.00 | $13,734.00 | 14 | — | — |
| 2009-11-04 | $13,608.00 | $13,608.00 | 21 | — | — |
| 2009-11-03 | $13,167.00 | $13,167.00 | 8 | — | — |
| 2009-11-02 | $12,915.00 | $12,915.00 | 13 | — | — |
| 2009-10-30 | $12,915.00 | $12,915.00 | 13 | — | — |
| 2009-10-29 | $13,167.00 | $13,167.00 | 9 | — | — |
| 2009-10-28 | $13,293.00 | $13,293.00 | 19 | — | — |
| 2009-10-27 | $13,860.00 | $13,860.00 | 9 | — | — |
| 2009-10-26 | $14,175.00 | $14,175.00 | 32 | — | — |
| 2009-10-23 | $14,049.00 | $14,049.00 | 31 | — | — |
| 2009-10-22 | $13,482.00 | $13,482.00 | 8 | — | — |
| 2009-10-21 | $13,419.00 | $13,419.00 | 16 | — | — |
| 2009-10-20 | $13,230.00 | $13,230.00 | 19 | — | — |
| 2009-10-19 | $13,734.00 | $13,734.00 | 11 | — | — |
| 2009-10-16 | $14,112.00 | $14,112.00 | 11 | — | — |
| 2009-10-15 | $14,175.00 | $14,175.00 | 7 | — | — |
| 2009-10-14 | $14,301.00 | $14,301.00 | 13 | — | — |
| 2009-10-13 | $14,049.00 | $14,049.00 | 8 | — | — |
| 2009-10-12 | $14,679.00 | $14,679.00 | 8 | — | — |
| 2009-10-09 | $14,553.00 | $14,553.00 | 17 | — | — |
| 2009-10-08 | $14,553.00 | $14,553.00 | 27 | — | — |
| 2009-10-07 | $13,545.00 | $13,545.00 | 24 | — | — |
| 2009-10-06 | $13,734.00 | $13,734.00 | 22 | — | — |
| 2009-10-05 | $13,986.00 | $13,986.00 | 25 | — | — |
| 2009-10-02 | $13,482.00 | $13,482.00 | 28 | — | — |
| 2009-10-01 | $13,419.00 | $13,419.00 | 88 | — | — |
| 2009-09-30 | $15,309.00 | $15,309.00 | 26 | — | — |
| 2009-09-29 | $15,939.00 | $15,939.00 | 59 | — | — |
| 2009-09-28 | $16,758.00 | $16,758.00 | 14 | — | — |
| 2009-09-25 | $16,380.00 | $16,380.00 | 11 | — | — |
| 2009-09-24 | $16,758.00 | $16,758.00 | 45 | — | — |
| 2009-09-23 | $15,939.00 | $15,939.00 | 43 | — | — |
| 2009-09-22 | $16,821.00 | $16,821.00 | 14 | — | — |
| 2009-09-21 | $16,317.00 | $16,317.00 | 20 | — | — |
| 2009-09-18 | $16,884.00 | $16,884.00 | 53 | — | — |
| 2009-09-17 | $16,380.00 | $16,380.00 | 34 | — | — |
| 2009-09-16 | $16,758.00 | $16,758.00 | 80 | — | — |
| 2009-09-15 | $17,829.00 | $17,829.00 | 47 | — | — |
| 2009-09-14 | $18,963.00 | $18,963.00 | 104 | — | — |
| 2009-09-11 | $18,270.00 | $18,270.00 | 65 | — | — |
| 2009-09-10 | $18,081.00 | $18,081.00 | 243 | — | — |
| 2009-09-09 | $16,191.00 | $16,191.00 | 88 | — | — |
| 2009-09-08 | $17,199.00 | $17,199.00 | 356 | — | — |
| 2009-09-04 | $15,435.00 | $15,435.00 | 22 | — | — |
| 2009-09-03 | $15,624.00 | $15,624.00 | 19 | — | — |
| 2009-09-02 | $15,876.00 | $15,876.00 | 55 | — | — |
| 2009-09-01 | $16,317.00 | $16,317.00 | 170 | — | — |
| 2009-08-31 | $15,498.00 | $15,498.00 | 228 | — | — |
| 2009-08-28 | $13,986.00 | $13,986.00 | 18 | — | — |
| 2009-08-27 | $13,860.00 | $13,860.00 | 20 | — | — |
| 2009-08-26 | $13,734.00 | $13,734.00 | 24 | — | — |
| 2009-08-25 | $13,986.00 | $13,986.00 | 31 | — | — |
| 2009-08-24 | $14,238.00 | $14,238.00 | 66 | — | — |
| 2009-08-21 | $13,734.00 | $13,734.00 | 93 | — | — |
| 2009-08-20 | $13,230.00 | $13,230.00 | 55 | — | — |
| 2009-08-19 | $13,797.00 | $13,797.00 | 82 | — | — |
| 2009-08-18 | $15,309.00 | $15,309.00 | 305 | — | — |
| 2009-08-17 | $13,860.00 | $13,860.00 | 151 | — | — |
| 2009-08-14 | $12,978.00 | $12,978.00 | 26 | — | — |
| 2009-08-13 | $12,726.00 | $12,726.00 | 29 | — | — |
| 2009-08-12 | $12,915.00 | $12,915.00 | 34 | — | — |
| 2009-08-11 | $12,726.00 | $12,726.00 | 137 | — | — |
| 2009-08-10 | $13,797.00 | $13,797.00 | 109 | — | — |
| 2009-08-07 | $15,372.00 | $15,372.00 | 41 | — | — |
| 2009-08-06 | $16,002.00 | $16,002.00 | 20 | — | — |
| 2009-08-05 | $15,750.00 | $15,750.00 | 31 | — | — |
| 2009-08-04 | $16,065.00 | $16,065.00 | 57 | — | — |
| 2009-08-03 | $15,687.00 | $15,687.00 | 40 | — | — |
| 2009-07-31 | $15,624.00 | $15,624.00 | 28 | — | — |
| 2009-07-30 | $15,435.00 | $15,435.00 | 69 | — | — |
| 2009-07-29 | $16,065.00 | $16,065.00 | 51 | — | — |
| 2009-07-28 | $16,191.00 | $16,191.00 | 119 | — | — |
| 2009-07-27 | $17,766.00 | $17,766.00 | 142 | — | — |
| 2009-07-24 | $17,073.00 | $17,073.00 | 73 | — | — |
| 2009-07-23 | $17,136.00 | $17,136.00 | 50 | — | — |
| 2009-07-22 | $17,136.00 | $17,136.00 | 81 | — | — |
| 2009-07-21 | $16,821.00 | $16,821.00 | 25 | — | — |
| 2009-07-20 | $17,262.00 | $17,262.00 | 42 | — | — |
| 2009-07-17 | $15,939.00 | $15,939.00 | 71 | — | — |
| 2009-07-16 | $16,569.00 | $16,569.00 | 31 | — | — |
| 2009-07-15 | $16,821.00 | $16,821.00 | 31 | — | — |
| 2009-07-14 | $17,451.00 | $17,451.00 | 26 | — | — |
| 2009-07-13 | $17,577.00 | $17,577.00 | 54 | — | — |
| 2009-07-10 | $17,325.00 | $17,325.00 | 63 | — | — |
| 2009-07-09 | $19,026.00 | $19,026.00 | 25 | — | — |
| 2009-07-08 | $19,215.00 | $19,215.00 | 34 | — | — |
| 2009-07-07 | $19,908.00 | $19,908.00 | 33 | — | — |
| 2009-07-06 | $21,735.00 | $21,735.00 | 58 | — | — |
| 2009-07-02 | $20,601.00 | $20,601.00 | 27 | — | — |
| 2009-07-01 | $20,790.00 | $20,790.00 | 33 | — | — |
| 2009-06-30 | $21,420.00 | $21,420.00 | 65 | — | — |
| 2009-06-29 | $22,176.00 | $22,176.00 | 52 | — | — |
| 2009-06-26 | $20,790.00 | $20,790.00 | 92 | — | — |
| 2009-06-25 | $22,176.00 | $22,176.00 | 83 | — | — |
| 2009-06-24 | $20,475.00 | $20,475.00 | 202 | — | — |
| 2009-06-23 | $19,782.00 | $19,782.00 | 110 | — | — |
| 2009-06-22 | $21,294.00 | $21,294.00 | 84 | — | — |
| 2009-06-19 | $23,751.00 | $23,751.00 | 378 | — | — |
| 2009-06-18 | $21,105.00 | $21,105.00 | 109 | — | — |
| 2009-06-17 | $23,625.00 | $23,625.00 | 108 | — | — |
| 2009-06-16 | $24,759.00 | $24,759.00 | 53 | — | — |
| 2009-06-15 | $25,389.00 | $25,389.00 | 75 | — | — |
| 2009-06-12 | $26,460.00 | $26,460.00 | 184 | — | — |
| 2009-06-11 | $30,177.00 | $30,177.00 | 150 | — | — |
| 2009-06-10 | $29,106.00 | $29,106.00 | 283 | — | — |
| 2009-06-09 | $28,854.00 | $28,854.00 | 186 | — | — |
| 2009-06-08 | $26,838.00 | $26,838.00 | 192 | — | — |
| 2009-06-05 | $25,515.00 | $25,515.00 | 195 | — | — |
| 2009-06-04 | $27,720.00 | $27,720.00 | 1,064 | — | — |
| 2009-06-03 | $21,168.00 | $21,168.00 | 221 | — | — |
| 2009-06-02 | $23,499.00 | $23,499.00 | 620 | — | — |
| 2009-06-01 | $18,711.00 | $18,711.00 | 696 | — | — |
| 2009-05-29 | $24,633.00 | $24,633.00 | 981 | — | — |
| 2009-05-28 | $30,933.00 | $30,933.00 | 2,219 | — | — |
| 2009-05-27 | $25,830.00 | $25,830.00 | 2,620 | — | — |
| 2009-05-26 | $7,560.00 | $7,560.00 | 3 | — | — |
| 2009-05-22 | $6,867.00 | $6,867.00 | 5 | — | — |
| 2009-05-21 | $7,245.00 | $7,245.00 | 12 | — | — |
| 2009-05-20 | $7,560.00 | $7,560.00 | 2 | — | — |
| 2009-05-19 | $7,434.00 | $7,434.00 | 9 | — | — |
| 2009-05-18 | $7,875.00 | $7,875.00 | 4 | — | — |
| 2009-05-15 | $8,190.00 | $8,190.00 | 7 | — | — |
| 2009-05-14 | $8,316.00 | $8,316.00 | 1 | — | — |
| 2009-05-13 | $8,001.00 | $8,001.00 | 1 | — | — |
| 2009-05-12 | $8,127.00 | $8,127.00 | 6 | — | — |
| 2009-05-11 | $8,820.00 | $8,820.00 | 7 | — | — |
| 2009-05-08 | $8,757.00 | $8,757.00 | 10 | — | — |
| 2009-05-07 | $8,190.00 | $8,190.00 | 4 | — | — |
| 2009-05-06 | $7,938.00 | $7,938.00 | 26 | — | — |
| 2009-05-05 | $9,198.00 | $9,198.00 | 9 | — | — |
| 2009-05-04 | $9,261.00 | $9,261.00 | 27 | — | — |
| 2009-05-01 | $7,875.00 | $7,875.00 | 25 | — | — |
| 2009-04-30 | $6,552.00 | $6,552.00 | 3 | — | — |
| 2009-04-29 | $6,552.00 | $6,552.00 | 4 | — | — |
| 2009-04-28 | $6,615.00 | $6,615.00 | 2 | — | — |
| 2009-04-27 | $6,678.00 | $6,678.00 | 0 | — | — |
| 2009-04-24 | $6,804.00 | $6,804.00 | 0 | — | — |
| 2009-04-23 | $6,489.00 | $6,489.00 | 3 | — | — |
| 2009-04-22 | $6,615.00 | $6,615.00 | 0 | — | — |
| 2009-04-21 | $6,615.00 | $6,615.00 | 5 | — | — |
| 2009-04-20 | $6,615.00 | $6,615.00 | 1 | — | — |
| 2009-04-17 | $6,867.00 | $6,867.00 | 4 | — | — |
| 2009-04-16 | $6,615.00 | $6,615.00 | 8 | — | — |
| 2009-04-15 | $6,552.00 | $6,552.00 | 2 | — | — |
| 2009-04-14 | $7,245.00 | $7,245.00 | 10 | — | — |
| 2009-04-13 | $7,056.00 | $7,056.00 | 4 | — | — |
| 2009-04-09 | $6,426.00 | $6,426.00 | 5 | — | — |
| 2009-04-08 | $7,497.00 | $7,497.00 | 0 | — | — |
| 2009-04-07 | $7,371.00 | $7,371.00 | 2 | — | — |
| 2009-04-06 | $7,434.00 | $7,434.00 | 10 | — | — |
| 2009-04-03 | $6,363.00 | $6,363.00 | 12 | — | — |
| 2009-04-02 | $6,930.00 | $6,930.00 | 13 | — | — |
| 2009-04-01 | $6,867.00 | $6,867.00 | 6 | — | — |
| 2009-03-31 | $7,938.00 | $7,938.00 | 14 | — | — |
| 2009-03-30 | $7,245.00 | $7,245.00 | 2 | — | — |
| 2009-03-27 | $6,930.00 | $6,930.00 | 1 | — | — |
| 2009-03-26 | $7,434.00 | $7,434.00 | 4 | — | — |
| 2009-03-25 | $6,426.00 | $6,426.00 | 6 | — | — |
| 2009-03-24 | $7,497.00 | $7,497.00 | 2 | — | — |
| 2009-03-23 | $7,560.00 | $7,560.00 | 2 | — | — |
| 2009-03-20 | $6,678.00 | $6,678.00 | 4 | — | — |
| 2009-03-19 | $7,308.00 | $7,308.00 | 1 | — | — |
| 2009-03-18 | $7,119.00 | $7,119.00 | 2 | — | — |
| 2009-03-17 | $7,245.00 | $7,245.00 | 4 | — | — |
| 2009-03-16 | $7,371.00 | $7,371.00 | 2 | — | — |
| 2009-03-13 | $6,993.00 | $6,993.00 | 2 | — | — |
| 2009-03-12 | $7,119.00 | $7,119.00 | 13 | — | — |
| 2009-03-11 | $6,426.00 | $6,426.00 | 3 | — | — |
| 2009-03-10 | $6,867.00 | $6,867.00 | 6 | — | — |
| 2009-03-09 | $6,615.00 | $6,615.00 | 1 | — | — |
| 2009-03-06 | $6,615.00 | $6,615.00 | 5 | — | — |
| 2009-03-05 | $6,678.00 | $6,678.00 | 4 | — | — |
| 2009-03-04 | $7,308.00 | $7,308.00 | 4 | — | — |
| 2009-03-03 | $7,434.00 | $7,434.00 | 3 | — | — |
| 2009-03-02 | $8,127.00 | $8,127.00 | 6 | — | — |
| 2009-02-27 | $8,820.00 | $8,820.00 | 9 | — | — |
| 2009-02-26 | $7,371.00 | $7,371.00 | 5 | — | — |
| 2009-02-25 | $7,623.00 | $7,623.00 | 6 | — | — |
| 2009-02-24 | $7,056.00 | $7,056.00 | 3 | — | — |
| 2009-02-23 | $5,670.00 | $5,670.00 | 7 | — | — |
| 2009-02-20 | $6,048.00 | $6,048.00 | 14 | — | — |
| 2009-02-19 | $6,363.00 | $6,363.00 | 16 | — | — |
| 2009-02-18 | $6,678.00 | $6,678.00 | 12 | — | — |
| 2009-02-17 | $7,875.00 | $7,875.00 | 11 | — | — |
| 2009-02-13 | $8,820.00 | $8,820.00 | 5 | — | — |
| 2009-02-12 | $8,190.00 | $8,190.00 | 6 | — | — |
| 2009-02-11 | $8,883.00 | $8,883.00 | 3 | — | — |
| 2009-02-10 | $8,631.00 | $8,631.00 | 7 | — | — |
| 2009-02-09 | $8,631.00 | $8,631.00 | 3 | — | — |
| 2009-02-06 | $10,143.00 | $10,143.00 | 2 | — | — |
| 2009-02-05 | $10,269.00 | $10,269.00 | 1 | — | — |
| 2009-02-04 | $9,135.00 | $9,135.00 | 1 | — | — |
| 2009-02-03 | $9,702.00 | $9,702.00 | 4 | — | — |
| 2009-02-02 | $10,395.00 | $10,395.00 | 6 | — | — |
| 2009-01-30 | $10,395.00 | $10,395.00 | 7 | — | — |
| 2009-01-29 | $7,938.00 | $7,938.00 | 2 | — | — |
| 2009-01-28 | $7,938.00 | $7,938.00 | 6 | — | — |
| 2009-01-27 | $8,379.00 | $8,379.00 | 16 | — | — |
| 2009-01-26 | $6,930.00 | $6,930.00 | 1 | — | — |
| 2009-01-23 | $7,119.00 | $7,119.00 | 2 | — | — |
| 2009-01-22 | $7,434.00 | $7,434.00 | 3 | — | — |
| 2009-01-21 | $7,875.00 | $7,875.00 | 7 | — | — |
| 2009-01-20 | $8,505.00 | $8,505.00 | 2 | — | — |
| 2009-01-16 | $9,450.00 | $9,450.00 | 0 | — | — |
| 2009-01-15 | $8,568.00 | $8,568.00 | 1 | — | — |
| 2009-01-14 | $9,702.00 | $9,702.00 | 2 | — | — |
| 2009-01-13 | $7,938.00 | $7,938.00 | 2 | — | — |
| 2009-01-12 | $8,064.00 | $8,064.00 | 3 | — | — |
| 2009-01-09 | $8,820.00 | $8,820.00 | 8 | — | — |
| 2009-01-08 | $9,765.00 | $9,765.00 | 1 | — | — |
| 2009-01-07 | $10,017.00 | $10,017.00 | 1 | — | — |
| 2009-01-06 | $10,710.00 | $10,710.00 | 3 | — | — |
| 2009-01-05 | $10,962.00 | $10,962.00 | 11 | — | — |
| 2009-01-02 | $9,387.00 | $9,387.00 | 5 | — | — |