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
- 2006-09-22 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 | $22,176.00 | $22,176.00 | 54 | — | — |
| 2009-12-30 | $22,716.00 | $22,716.00 | 67 | — | — |
| 2009-12-29 | $22,680.00 | $22,680.00 | 74 | — | — |
| 2009-12-28 | $23,004.00 | $23,004.00 | 106 | — | — |
| 2009-12-24 | $23,256.00 | $23,256.00 | 68 | — | — |
| 2009-12-23 | $22,644.00 | $22,644.00 | 84 | — | — |
| 2009-12-22 | $21,924.00 | $21,924.00 | 133 | — | — |
| 2009-12-21 | $21,384.00 | $21,384.00 | 125 | — | — |
| 2009-12-18 | $21,492.00 | $21,492.00 | 319 | — | — |
| 2009-12-17 | $20,268.00 | $20,268.00 | 276 | — | — |
| 2009-12-16 | $21,816.00 | $21,816.00 | 68 | — | — |
| 2009-12-15 | $21,492.00 | $21,492.00 | 86 | — | — |
| 2009-12-14 | $21,672.00 | $21,672.00 | 123 | — | — |
| 2009-12-11 | $21,816.00 | $21,816.00 | 84 | — | — |
| 2009-12-10 | $22,212.00 | $22,212.00 | 53 | — | — |
| 2009-12-09 | $22,464.00 | $22,464.00 | 89 | — | — |
| 2009-12-08 | $22,500.00 | $22,500.00 | 64 | — | — |
| 2009-12-07 | $22,788.00 | $22,788.00 | 120 | — | — |
| 2009-12-04 | $22,248.00 | $22,248.00 | 89 | — | — |
| 2009-12-03 | $22,248.00 | $22,248.00 | 319 | — | — |
| 2009-12-02 | $22,248.00 | $22,248.00 | 109 | — | — |
| 2009-12-01 | $22,176.00 | $22,176.00 | 174 | — | — |
| 2009-11-30 | $21,492.00 | $21,492.00 | 249 | — | — |
| 2009-11-27 | $22,428.00 | $22,428.00 | 109 | — | — |
| 2009-11-25 | $23,148.00 | $23,148.00 | 66 | — | — |
| 2009-11-24 | $23,400.00 | $23,400.00 | 108 | — | — |
| 2009-11-23 | $23,652.00 | $23,652.00 | 115 | — | — |
| 2009-11-20 | $23,112.00 | $23,112.00 | 128 | — | — |
| 2009-11-19 | $23,724.00 | $23,724.00 | 156 | — | — |
| 2009-11-18 | $24,840.00 | $24,840.00 | 225 | — | — |
| 2009-11-17 | $24,876.00 | $24,876.00 | 116 | — | — |
| 2009-11-16 | $24,948.00 | $24,948.00 | 309 | — | — |
| 2009-11-13 | $23,472.00 | $23,472.00 | 213 | — | — |
| 2009-11-12 | $23,724.00 | $23,724.00 | 160 | — | — |
| 2009-11-11 | $24,192.00 | $24,192.00 | 142 | — | — |
| 2009-11-10 | $24,264.00 | $24,264.00 | 152 | — | — |
| 2009-11-09 | $24,804.00 | $24,804.00 | 290 | — | — |
| 2009-11-06 | $23,976.00 | $23,976.00 | 140 | — | — |
| 2009-11-05 | $24,012.00 | $24,012.00 | 97 | — | — |
| 2009-11-04 | $22,932.00 | $22,932.00 | 144 | — | — |
| 2009-11-03 | $22,680.00 | $22,680.00 | 133 | — | — |
| 2009-11-02 | $22,572.00 | $22,572.00 | 110 | — | — |
| 2009-10-30 | $23,040.00 | $23,040.00 | 162 | — | — |
| 2009-10-29 | $24,336.00 | $24,336.00 | 194 | — | — |
| 2009-10-28 | $22,536.00 | $22,536.00 | 153 | — | — |
| 2009-10-27 | $23,868.00 | $23,868.00 | 337 | — | — |
| 2009-10-26 | $24,192.00 | $24,192.00 | 368 | — | — |
| 2009-10-23 | $26,280.00 | $26,280.00 | 190 | — | — |
| 2009-10-22 | $27,360.00 | $27,360.00 | 290 | — | — |
| 2009-10-21 | $27,540.00 | $27,540.00 | 152 | — | — |
| 2009-10-20 | $28,008.00 | $28,008.00 | 124 | — | — |
| 2009-10-19 | $28,260.00 | $28,260.00 | 187 | — | — |
| 2009-10-16 | $27,432.00 | $27,432.00 | 170 | — | — |
| 2009-10-15 | $27,576.00 | $27,576.00 | 287 | — | — |
| 2009-10-14 | $27,648.00 | $27,648.00 | 539 | — | — |
| 2009-10-13 | $25,776.00 | $25,776.00 | 315 | — | — |
| 2009-10-12 | $24,012.00 | $24,012.00 | 273 | — | — |
| 2009-10-09 | $25,200.00 | $25,200.00 | 268 | — | — |
| 2009-10-08 | $24,984.00 | $24,984.00 | 275 | — | — |
| 2009-10-07 | $23,688.00 | $23,688.00 | 255 | — | — |
| 2009-10-06 | $22,212.00 | $22,212.00 | 176 | — | — |
| 2009-10-05 | $20,988.00 | $20,988.00 | 183 | — | — |
| 2009-10-02 | $19,044.00 | $19,044.00 | 119 | — | — |
| 2009-10-01 | $18,756.00 | $18,756.00 | 86 | — | — |
| 2009-09-30 | $19,944.00 | $19,944.00 | 133 | — | — |
| 2009-09-29 | $19,908.00 | $19,908.00 | 129 | — | — |
| 2009-09-28 | $19,404.00 | $19,404.00 | 156 | — | — |
| 2009-09-25 | $18,684.00 | $18,684.00 | 126 | — | — |
| 2009-09-24 | $17,712.00 | $17,712.00 | 141 | — | — |
| 2009-09-23 | $17,172.00 | $17,172.00 | 97 | — | — |
| 2009-09-22 | $16,524.00 | $16,524.00 | 184 | — | — |
| 2009-09-21 | $16,092.00 | $16,092.00 | 144 | — | — |
| 2009-09-18 | $16,236.00 | $16,236.00 | 250 | — | — |
| 2009-09-17 | $16,020.00 | $16,020.00 | 184 | — | — |
| 2009-09-16 | $15,228.00 | $15,228.00 | 124 | — | — |
| 2009-09-15 | $15,480.00 | $15,480.00 | 91 | — | — |
| 2009-09-14 | $15,264.00 | $15,264.00 | 129 | — | — |
| 2009-09-11 | $14,580.00 | $14,580.00 | 118 | — | — |
| 2009-09-10 | $14,400.00 | $14,400.00 | 171 | — | — |
| 2009-09-09 | $14,472.00 | $14,472.00 | 126 | — | — |
| 2009-09-08 | $14,580.00 | $14,580.00 | 208 | — | — |
| 2009-09-04 | $13,644.00 | $13,644.00 | 25 | — | — |
| 2009-09-03 | $13,248.00 | $13,248.00 | 20 | — | — |
| 2009-09-02 | $13,356.00 | $13,356.00 | 18 | — | — |
| 2009-09-01 | $13,608.00 | $13,608.00 | 69 | — | — |
| 2009-08-31 | $13,860.00 | $13,860.00 | 100 | — | — |
| 2009-08-28 | $13,356.00 | $13,356.00 | 30 | — | — |
| 2009-08-27 | $13,860.00 | $13,860.00 | 21 | — | — |
| 2009-08-26 | $13,680.00 | $13,680.00 | 25 | — | — |
| 2009-08-25 | $13,680.00 | $13,680.00 | 72 | — | — |
| 2009-08-24 | $13,608.00 | $13,608.00 | 147 | — | — |
| 2009-08-21 | $12,996.00 | $12,996.00 | 63 | — | — |
| 2009-08-20 | $12,888.00 | $12,888.00 | 29 | — | — |
| 2009-08-19 | $12,492.00 | $12,492.00 | 37 | — | — |
| 2009-08-18 | $12,564.00 | $12,564.00 | 51 | — | — |
| 2009-08-17 | $12,060.00 | $12,060.00 | 73 | — | — |
| 2009-08-14 | $12,708.00 | $12,708.00 | 51 | — | — |
| 2009-08-13 | $13,104.00 | $13,104.00 | 76 | — | — |
| 2009-08-12 | $12,996.00 | $12,996.00 | 36 | — | — |
| 2009-08-11 | $12,708.00 | $12,708.00 | 42 | — | — |
| 2009-08-10 | $13,068.00 | $13,068.00 | 84 | — | — |
| 2009-08-07 | $12,996.00 | $12,996.00 | 62 | — | — |
| 2009-08-06 | $12,564.00 | $12,564.00 | 131 | — | — |
| 2009-08-05 | $13,644.00 | $13,644.00 | 129 | — | — |
| 2009-08-04 | $13,140.00 | $13,140.00 | 51 | — | — |
| 2009-08-03 | $13,392.00 | $13,392.00 | 90 | — | — |
| 2009-07-31 | $13,536.00 | $13,536.00 | 112 | — | — |
| 2009-07-30 | $12,312.00 | $12,312.00 | 108 | — | — |
| 2009-07-29 | $11,232.00 | $11,232.00 | 30 | — | — |
| 2009-07-28 | $11,340.00 | $11,340.00 | 110 | — | — |
| 2009-07-27 | $11,520.00 | $11,520.00 | 81 | — | — |
| 2009-07-24 | $11,232.00 | $11,232.00 | 34 | — | — |
| 2009-07-23 | $11,268.00 | $11,268.00 | 68 | — | — |
| 2009-07-22 | $10,800.00 | $10,800.00 | 24 | — | — |
| 2009-07-21 | $10,656.00 | $10,656.00 | 36 | — | — |
| 2009-07-20 | $10,764.00 | $10,764.00 | 28 | — | — |
| 2009-07-17 | $10,800.00 | $10,800.00 | 20 | — | — |
| 2009-07-16 | $10,728.00 | $10,728.00 | 32 | — | — |
| 2009-07-15 | $10,980.00 | $10,980.00 | 98 | — | — |
| 2009-07-14 | $10,512.00 | $10,512.00 | 23 | — | — |
| 2009-07-13 | $10,512.00 | $10,512.00 | 79 | — | — |
| 2009-07-10 | $9,360.00 | $9,360.00 | 14 | — | — |
| 2009-07-09 | $9,396.00 | $9,396.00 | 19 | — | — |
| 2009-07-08 | $9,504.00 | $9,504.00 | 26 | — | — |
| 2009-07-07 | $9,900.00 | $9,900.00 | 17 | — | — |
| 2009-07-06 | $10,080.00 | $10,080.00 | 36 | — | — |
| 2009-07-02 | $10,296.00 | $10,296.00 | 22 | — | — |
| 2009-07-01 | $10,620.00 | $10,620.00 | 18 | — | — |
| 2009-06-30 | $10,296.00 | $10,296.00 | 30 | — | — |
| 2009-06-29 | $10,548.00 | $10,548.00 | 262 | — | — |
| 2009-06-26 | $10,944.00 | $10,944.00 | 199 | — | — |
| 2009-06-25 | $10,332.00 | $10,332.00 | 61 | — | — |
| 2009-06-24 | $9,828.00 | $9,828.00 | 22 | — | — |
| 2009-06-23 | $9,936.00 | $9,936.00 | 13 | — | — |
| 2009-06-22 | $10,008.00 | $10,008.00 | 35 | — | — |
| 2009-06-19 | $9,972.00 | $9,972.00 | 63 | — | — |
| 2009-06-18 | $9,576.00 | $9,576.00 | 47 | — | — |
| 2009-06-17 | $9,576.00 | $9,576.00 | 34 | — | — |
| 2009-06-16 | $9,936.00 | $9,936.00 | 51 | — | — |
| 2009-06-15 | $10,548.00 | $10,548.00 | 40 | — | — |
| 2009-06-12 | $10,800.00 | $10,800.00 | 60 | — | — |
| 2009-06-11 | $10,944.00 | $10,944.00 | 130 | — | — |
| 2009-06-10 | $10,944.00 | $10,944.00 | 71 | — | — |
| 2009-06-09 | $10,440.00 | $10,440.00 | 27 | — | — |
| 2009-06-08 | $10,332.00 | $10,332.00 | 28 | — | — |
| 2009-06-05 | $10,512.00 | $10,512.00 | 39 | — | — |
| 2009-06-04 | $10,440.00 | $10,440.00 | 33 | — | — |
| 2009-06-03 | $10,512.00 | $10,512.00 | 42 | — | — |
| 2009-06-02 | $10,548.00 | $10,548.00 | 40 | — | — |
| 2009-06-01 | $10,548.00 | $10,548.00 | 41 | — | — |
| 2009-05-29 | $9,972.00 | $9,972.00 | 39 | — | — |
| 2009-05-28 | $10,440.00 | $10,440.00 | 37 | — | — |
| 2009-05-27 | $10,476.00 | $10,476.00 | 24 | — | — |
| 2009-05-26 | $10,692.00 | $10,692.00 | 46 | — | — |
| 2009-05-22 | $10,440.00 | $10,440.00 | 17 | — | — |
| 2009-05-21 | $10,692.00 | $10,692.00 | 13 | — | — |
| 2009-05-20 | $10,656.00 | $10,656.00 | 36 | — | — |
| 2009-05-19 | $10,764.00 | $10,764.00 | 42 | — | — |
| 2009-05-18 | $10,800.00 | $10,800.00 | 40 | — | — |
| 2009-05-15 | $10,512.00 | $10,512.00 | 29 | — | — |
| 2009-05-14 | $10,512.00 | $10,512.00 | 38 | — | — |
| 2009-05-13 | $10,332.00 | $10,332.00 | 97 | — | — |
| 2009-05-12 | $11,124.00 | $11,124.00 | 123 | — | — |
| 2009-05-11 | $10,008.00 | $10,008.00 | 237 | — | — |
| 2009-05-08 | $12,600.00 | $12,600.00 | 81 | — | — |
| 2009-05-07 | $13,680.00 | $13,680.00 | 52 | — | — |
| 2009-05-06 | $14,364.00 | $14,364.00 | 76 | — | — |
| 2009-05-05 | $13,032.00 | $13,032.00 | 46 | — | — |
| 2009-05-04 | $12,780.00 | $12,780.00 | 75 | — | — |
| 2009-05-01 | $10,980.00 | $10,980.00 | 16 | — | — |
| 2009-04-30 | $10,944.00 | $10,944.00 | 32 | — | — |
| 2009-04-29 | $10,800.00 | $10,800.00 | 18 | — | — |
| 2009-04-28 | $10,800.00 | $10,800.00 | 15 | — | — |
| 2009-04-27 | $10,728.00 | $10,728.00 | 23 | — | — |
| 2009-04-24 | $10,800.00 | $10,800.00 | 26 | — | — |
| 2009-04-23 | $10,584.00 | $10,584.00 | 6 | — | — |
| 2009-04-22 | $10,764.00 | $10,764.00 | 14 | — | — |
| 2009-04-21 | $10,800.00 | $10,800.00 | 8 | — | — |
| 2009-04-20 | $10,188.00 | $10,188.00 | 14 | — | — |
| 2009-04-17 | $10,800.00 | $10,800.00 | 41 | — | — |
| 2009-04-16 | $10,836.00 | $10,836.00 | 12 | — | — |
| 2009-04-15 | $10,836.00 | $10,836.00 | 19 | — | — |
| 2009-04-14 | $10,548.00 | $10,548.00 | 18 | — | — |
| 2009-04-13 | $10,764.00 | $10,764.00 | 27 | — | — |
| 2009-04-09 | $11,484.00 | $11,484.00 | 17 | — | — |
| 2009-04-08 | $10,836.00 | $10,836.00 | 85 | — | — |
| 2009-04-07 | $10,116.00 | $10,116.00 | 6 | — | — |
| 2009-04-06 | $10,548.00 | $10,548.00 | 11 | — | — |
| 2009-04-03 | $10,944.00 | $10,944.00 | 10 | — | — |
| 2009-04-02 | $10,944.00 | $10,944.00 | 29 | — | — |
| 2009-04-01 | $10,800.00 | $10,800.00 | 13 | — | — |
| 2009-03-31 | $11,376.00 | $11,376.00 | 5 | — | — |
| 2009-03-30 | $10,764.00 | $10,764.00 | 11 | — | — |
| 2009-03-27 | $10,404.00 | $10,404.00 | 9 | — | — |
| 2009-03-26 | $10,944.00 | $10,944.00 | 21 | — | — |
| 2009-03-25 | $10,476.00 | $10,476.00 | 12 | — | — |
| 2009-03-24 | $10,116.00 | $10,116.00 | 39 | — | — |
| 2009-03-23 | $10,800.00 | $10,800.00 | 26 | — | — |
| 2009-03-20 | $9,324.00 | $9,324.00 | 19 | — | — |
| 2009-03-19 | $9,828.00 | $9,828.00 | 10 | — | — |
| 2009-03-18 | $10,008.00 | $10,008.00 | 17 | — | — |
| 2009-03-17 | $9,900.00 | $9,900.00 | 23 | — | — |
| 2009-03-16 | $8,928.00 | $8,928.00 | 64 | — | — |
| 2009-03-13 | $9,612.00 | $9,612.00 | 20 | — | — |
| 2009-03-12 | $8,676.00 | $8,676.00 | 15 | — | — |
| 2009-03-11 | $7,380.00 | $7,380.00 | 8 | — | — |
| 2009-03-10 | $8,280.00 | $8,280.00 | 16 | — | — |
| 2009-03-09 | $6,588.00 | $6,588.00 | 12 | — | — |
| 2009-03-06 | $7,524.00 | $7,524.00 | 7 | — | — |
| 2009-03-05 | $7,236.00 | $7,236.00 | 79 | — | — |
| 2009-03-04 | $8,280.00 | $8,280.00 | 17 | — | — |
| 2009-03-03 | $7,200.00 | $7,200.00 | 14 | — | — |
| 2009-03-02 | $8,028.00 | $8,028.00 | 24 | — | — |
| 2009-02-27 | $9,180.00 | $9,180.00 | 10 | — | — |
| 2009-02-26 | $9,036.00 | $9,036.00 | 11 | — | — |
| 2009-02-25 | $9,396.00 | $9,396.00 | 22 | — | — |
| 2009-02-24 | $10,692.00 | $10,692.00 | 12 | — | — |
| 2009-02-23 | $9,864.00 | $9,864.00 | 10 | — | — |
| 2009-02-20 | $10,476.00 | $10,476.00 | 8 | — | — |
| 2009-02-19 | $10,476.00 | $10,476.00 | 24 | — | — |
| 2009-02-18 | $11,340.00 | $11,340.00 | 12 | — | — |
| 2009-02-17 | $11,340.00 | $11,340.00 | 22 | — | — |
| 2009-02-13 | $12,816.00 | $12,816.00 | 6 | — | — |
| 2009-02-12 | $13,608.00 | $13,608.00 | 68 | — | — |
| 2009-02-11 | $12,924.00 | $12,924.00 | 11 | — | — |
| 2009-02-10 | $12,564.00 | $12,564.00 | 19 | — | — |
| 2009-02-09 | $12,996.00 | $12,996.00 | 5 | — | — |
| 2009-02-06 | $12,924.00 | $12,924.00 | 19 | — | — |
| 2009-02-05 | $11,160.00 | $11,160.00 | 9 | — | — |
| 2009-02-04 | $11,556.00 | $11,556.00 | 9 | — | — |
| 2009-02-03 | $12,240.00 | $12,240.00 | 11 | — | — |
| 2009-02-02 | $11,016.00 | $11,016.00 | 38 | — | — |
| 2009-01-30 | $11,016.00 | $11,016.00 | 15 | — | — |
| 2009-01-29 | $10,872.00 | $10,872.00 | 9 | — | — |
| 2009-01-28 | $10,656.00 | $10,656.00 | 12 | — | — |
| 2009-01-27 | $10,800.00 | $10,800.00 | 608 | — | — |
| 2009-01-26 | $10,224.00 | $10,224.00 | 15 | — | — |
| 2009-01-23 | $9,540.00 | $9,540.00 | 10 | — | — |
| 2009-01-22 | $9,504.00 | $9,504.00 | 8 | — | — |
| 2009-01-21 | $10,368.00 | $10,368.00 | 25 | — | — |
| 2009-01-20 | $9,900.00 | $9,900.00 | 21 | — | — |
| 2009-01-16 | $11,376.00 | $11,376.00 | 13 | — | — |
| 2009-01-15 | $11,304.00 | $11,304.00 | 24 | — | — |
| 2009-01-14 | $11,412.00 | $11,412.00 | 14 | — | — |
| 2009-01-13 | $11,664.00 | $11,664.00 | 8 | — | — |
| 2009-01-12 | $11,160.00 | $11,160.00 | 11 | — | — |
| 2009-01-09 | $12,168.00 | $12,168.00 | 13 | — | — |
| 2009-01-08 | $13,068.00 | $13,068.00 | 10 | — | — |
| 2009-01-07 | $12,816.00 | $12,816.00 | 16 | — | — |
| 2009-01-06 | $14,076.00 | $14,076.00 | 14 | — | — |
| 2009-01-05 | $14,076.00 | $14,076.00 | 22 | — | — |
| 2009-01-02 | $14,148.00 | $14,148.00 | 37 | — | — |