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
- 2007-11-07 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 | $15,020.00 | $15,020.00 | 39 | — | — |
| 2009-12-30 | $14,840.00 | $14,840.00 | 68 | — | — |
| 2009-12-29 | $14,900.00 | $14,900.00 | 33 | — | — |
| 2009-12-28 | $15,360.00 | $15,360.00 | 16 | — | — |
| 2009-12-24 | $15,460.00 | $15,460.00 | 6 | — | — |
| 2009-12-23 | $15,500.00 | $15,500.00 | 53 | — | — |
| 2009-12-22 | $15,820.00 | $15,820.00 | 33 | — | — |
| 2009-12-21 | $16,240.00 | $16,240.00 | 89 | — | — |
| 2009-12-18 | $15,940.00 | $15,940.00 | 76 | — | — |
| 2009-12-17 | $15,680.00 | $15,680.00 | 222 | — | — |
| 2009-12-16 | $17,180.00 | $17,180.00 | 119 | — | — |
| 2009-12-15 | $17,420.00 | $17,420.00 | 167 | — | — |
| 2009-12-14 | $16,260.00 | $16,260.00 | 46 | — | — |
| 2009-12-11 | $16,000.00 | $16,000.00 | 68 | — | — |
| 2009-12-10 | $15,840.00 | $15,840.00 | 102 | — | — |
| 2009-12-09 | $15,600.00 | $15,600.00 | 176 | — | — |
| 2009-12-08 | $15,740.00 | $15,740.00 | 70 | — | — |
| 2009-12-07 | $16,040.00 | $16,040.00 | 98 | — | — |
| 2009-12-04 | $15,680.00 | $15,680.00 | 110 | — | — |
| 2009-12-03 | $15,220.00 | $15,220.00 | 125 | — | — |
| 2009-12-02 | $15,000.00 | $15,000.00 | 172 | — | — |
| 2009-12-01 | $14,580.00 | $14,580.00 | 49 | — | — |
| 2009-11-30 | $13,920.00 | $13,920.00 | 239 | — | — |
| 2009-11-27 | $13,960.00 | $13,960.00 | 24 | — | — |
| 2009-11-25 | $14,040.00 | $14,040.00 | 18 | — | — |
| 2009-11-24 | $14,040.00 | $14,040.00 | 76 | — | — |
| 2009-11-23 | $14,100.00 | $14,100.00 | 144 | — | — |
| 2009-11-20 | $13,860.00 | $13,860.00 | 141 | — | — |
| 2009-11-19 | $13,800.00 | $13,800.00 | 93 | — | — |
| 2009-11-18 | $14,180.00 | $14,180.00 | 55 | — | — |
| 2009-11-17 | $14,440.00 | $14,440.00 | 110 | — | — |
| 2009-11-16 | $14,060.00 | $14,060.00 | 182 | — | — |
| 2009-11-13 | $14,680.00 | $14,680.00 | 176 | — | — |
| 2009-11-12 | $13,740.00 | $13,740.00 | 109 | — | — |
| 2009-11-11 | $14,560.00 | $14,560.00 | 168 | — | — |
| 2009-11-10 | $14,460.00 | $14,460.00 | 144 | — | — |
| 2009-11-09 | $14,400.00 | $14,400.00 | 529 | — | — |
| 2009-11-06 | $17,040.00 | $17,040.00 | 91 | — | — |
| 2009-11-05 | $16,720.00 | $16,720.00 | 51 | — | — |
| 2009-11-04 | $16,180.00 | $16,180.00 | 70 | — | — |
| 2009-11-03 | $15,880.00 | $15,880.00 | 33 | — | — |
| 2009-11-02 | $16,080.00 | $16,080.00 | 121 | — | — |
| 2009-10-30 | $16,540.00 | $16,540.00 | 91 | — | — |
| 2009-10-29 | $16,900.00 | $16,900.00 | 136 | — | — |
| 2009-10-28 | $16,680.00 | $16,680.00 | 119 | — | — |
| 2009-10-27 | $16,940.00 | $16,940.00 | 101 | — | — |
| 2009-10-26 | $17,860.00 | $17,860.00 | 86 | — | — |
| 2009-10-23 | $18,000.00 | $18,000.00 | 179 | — | — |
| 2009-10-22 | $17,700.00 | $17,700.00 | 120 | — | — |
| 2009-10-21 | $17,480.00 | $17,480.00 | 56 | — | — |
| 2009-10-20 | $17,240.00 | $17,240.00 | 102 | — | — |
| 2009-10-19 | $16,720.00 | $16,720.00 | 193 | — | — |
| 2009-10-16 | $15,600.00 | $15,600.00 | 201 | — | — |
| 2009-10-15 | $15,280.00 | $15,280.00 | 51 | — | — |
| 2009-10-14 | $15,380.00 | $15,380.00 | 170 | — | — |
| 2009-10-13 | $14,880.00 | $14,880.00 | 33 | — | — |
| 2009-10-12 | $14,420.00 | $14,420.00 | 54 | — | — |
| 2009-10-09 | $14,400.00 | $14,400.00 | 28 | — | — |
| 2009-10-08 | $14,220.00 | $14,220.00 | 46 | — | — |
| 2009-10-07 | $14,240.00 | $14,240.00 | 45 | — | — |
| 2009-10-06 | $14,180.00 | $14,180.00 | 27 | — | — |
| 2009-10-05 | $14,000.00 | $14,000.00 | 24 | — | — |
| 2009-10-02 | $14,040.00 | $14,040.00 | 28 | — | — |
| 2009-10-01 | $14,460.00 | $14,460.00 | 104 | — | — |
| 2009-09-30 | $14,700.00 | $14,700.00 | 50 | — | — |
| 2009-09-29 | $14,660.00 | $14,660.00 | 69 | — | — |
| 2009-09-28 | $14,780.00 | $14,780.00 | 123 | — | — |
| 2009-09-25 | $15,020.00 | $15,020.00 | 175 | — | — |
| 2009-09-24 | $15,120.00 | $15,120.00 | 35 | — | — |
| 2009-09-23 | $15,480.00 | $15,480.00 | 77 | — | — |
| 2009-09-22 | $15,800.00 | $15,800.00 | 40 | — | — |
| 2009-09-21 | $15,920.00 | $15,920.00 | 44 | — | — |
| 2009-09-18 | $16,280.00 | $16,280.00 | 205 | — | — |
| 2009-09-17 | $16,080.00 | $16,080.00 | 157 | — | — |
| 2009-09-16 | $16,560.00 | $16,560.00 | 142 | — | — |
| 2009-09-15 | $15,640.00 | $15,640.00 | 53 | — | — |
| 2009-09-14 | $15,580.00 | $15,580.00 | 43 | — | — |
| 2009-09-11 | $15,580.00 | $15,580.00 | 56 | — | — |
| 2009-09-10 | $15,400.00 | $15,400.00 | 312 | — | — |
| 2009-09-09 | $15,460.00 | $15,460.00 | 40 | — | — |
| 2009-09-08 | $15,800.00 | $15,800.00 | 123 | — | — |
| 2009-09-04 | $16,580.00 | $16,580.00 | 149 | — | — |
| 2009-09-03 | $15,280.00 | $15,280.00 | 110 | — | — |
| 2009-09-02 | $14,660.00 | $14,660.00 | 85 | — | — |
| 2009-09-01 | $14,500.00 | $14,500.00 | 82 | — | — |
| 2009-08-31 | $14,660.00 | $14,660.00 | 106 | — | — |
| 2009-08-28 | $14,600.00 | $14,600.00 | 36 | — | — |
| 2009-08-27 | $14,540.00 | $14,540.00 | 91 | — | — |
| 2009-08-26 | $13,960.00 | $13,960.00 | 64 | — | — |
| 2009-08-25 | $13,660.00 | $13,660.00 | 106 | — | — |
| 2009-08-24 | $14,220.00 | $14,220.00 | 437 | — | — |
| 2009-08-21 | $14,480.00 | $14,480.00 | 249 | — | — |
| 2009-08-20 | $13,640.00 | $13,640.00 | 56 | — | — |
| 2009-08-19 | $13,000.00 | $13,000.00 | 168 | — | — |
| 2009-08-18 | $12,960.00 | $12,960.00 | 443 | — | — |
| 2009-08-17 | $14,000.00 | $14,000.00 | 273 | — | — |
| 2009-08-14 | $14,040.00 | $14,040.00 | 95 | — | — |
| 2009-08-13 | $14,180.00 | $14,180.00 | 97 | — | — |
| 2009-08-12 | $13,460.00 | $13,460.00 | 20 | — | — |
| 2009-08-11 | $13,420.00 | $13,420.00 | 79 | — | — |
| 2009-08-10 | $13,520.00 | $13,520.00 | 49 | — | — |
| 2009-08-07 | $12,940.00 | $12,940.00 | 106 | — | — |
| 2009-08-06 | $14,120.00 | $14,120.00 | 132 | — | — |
| 2009-08-05 | $14,660.00 | $14,660.00 | 68 | — | — |
| 2009-08-04 | $13,960.00 | $13,960.00 | 51 | — | — |
| 2009-08-03 | $13,860.00 | $13,860.00 | 421 | — | — |
| 2009-07-31 | $11,920.00 | $11,920.00 | 221 | — | — |
| 2009-07-30 | $11,900.00 | $11,900.00 | 60 | — | — |
| 2009-07-29 | $11,060.00 | $11,060.00 | 54 | — | — |
| 2009-07-28 | $11,760.00 | $11,760.00 | 81 | — | — |
| 2009-07-27 | $11,380.00 | $11,380.00 | 52 | — | — |
| 2009-07-24 | $11,440.00 | $11,440.00 | 64 | — | — |
| 2009-07-23 | $11,160.00 | $11,160.00 | 74 | — | — |
| 2009-07-22 | $11,600.00 | $11,600.00 | 88 | — | — |
| 2009-07-21 | $11,780.00 | $11,780.00 | 54 | — | — |
| 2009-07-20 | $11,800.00 | $11,800.00 | 71 | — | — |
| 2009-07-17 | $11,800.00 | $11,800.00 | 48 | — | — |
| 2009-07-16 | $11,860.00 | $11,860.00 | 78 | — | — |
| 2009-07-15 | $11,940.00 | $11,940.00 | 81 | — | — |
| 2009-07-14 | $11,160.00 | $11,160.00 | 58 | — | — |
| 2009-07-13 | $11,240.00 | $11,240.00 | 22 | — | — |
| 2009-07-10 | $11,700.00 | $11,700.00 | 81 | — | — |
| 2009-07-09 | $10,760.00 | $10,760.00 | 72 | — | — |
| 2009-07-08 | $11,120.00 | $11,120.00 | 51 | — | — |
| 2009-07-07 | $11,100.00 | $11,100.00 | 74 | — | — |
| 2009-07-06 | $11,780.00 | $11,780.00 | 141 | — | — |
| 2009-07-02 | $12,520.00 | $12,520.00 | 124 | — | — |
| 2009-07-01 | $13,260.00 | $13,260.00 | 119 | — | — |
| 2009-06-30 | $12,880.00 | $12,880.00 | 131 | — | — |
| 2009-06-29 | $13,240.00 | $13,240.00 | 140 | — | — |
| 2009-06-26 | $14,680.00 | $14,680.00 | 526 | — | — |
| 2009-06-25 | $13,280.00 | $13,280.00 | 129 | — | — |
| 2009-06-24 | $12,920.00 | $12,920.00 | 23 | — | — |
| 2009-06-23 | $12,860.00 | $12,860.00 | 44 | — | — |
| 2009-06-22 | $13,060.00 | $13,060.00 | 41 | — | — |
| 2009-06-19 | $13,300.00 | $13,300.00 | 38 | — | — |
| 2009-06-18 | $13,220.00 | $13,220.00 | 38 | — | — |
| 2009-06-17 | $13,660.00 | $13,660.00 | 78 | — | — |
| 2009-06-16 | $14,000.00 | $14,000.00 | 83 | — | — |
| 2009-06-15 | $13,860.00 | $13,860.00 | 83 | — | — |
| 2009-06-12 | $14,100.00 | $14,100.00 | 167 | — | — |
| 2009-06-11 | $14,000.00 | $14,000.00 | 120 | — | — |
| 2009-06-10 | $14,840.00 | $14,840.00 | 102 | — | — |
| 2009-06-09 | $15,000.00 | $15,000.00 | 60 | — | — |
| 2009-06-08 | $14,620.00 | $14,620.00 | 117 | — | — |
| 2009-06-05 | $14,040.00 | $14,040.00 | 160 | — | — |
| 2009-06-04 | $12,980.00 | $12,980.00 | 162 | — | — |
| 2009-06-03 | $13,240.00 | $13,240.00 | 94 | — | — |
| 2009-06-02 | $13,180.00 | $13,180.00 | 83 | — | — |
| 2009-06-01 | $13,200.00 | $13,200.00 | 118 | — | — |
| 2009-05-29 | $13,380.00 | $13,380.00 | 76 | — | — |
| 2009-05-28 | $13,560.00 | $13,560.00 | 92 | — | — |
| 2009-05-27 | $13,160.00 | $13,160.00 | 212 | — | — |
| 2009-05-26 | $11,540.00 | $11,540.00 | 92 | — | — |
| 2009-05-22 | $10,600.00 | $10,600.00 | 46 | — | — |
| 2009-05-21 | $10,660.00 | $10,660.00 | 74 | — | — |
| 2009-05-20 | $10,720.00 | $10,720.00 | 58 | — | — |
| 2009-05-19 | $10,580.00 | $10,580.00 | 184 | — | — |
| 2009-05-18 | $11,580.00 | $11,580.00 | 83 | — | — |
| 2009-05-15 | $11,240.00 | $11,240.00 | 118 | — | — |
| 2009-05-14 | $11,440.00 | $11,440.00 | 61 | — | — |
| 2009-05-13 | $12,080.00 | $12,080.00 | 40 | — | — |
| 2009-05-12 | $12,360.00 | $12,360.00 | 25 | — | — |
| 2009-05-11 | $12,580.00 | $12,580.00 | 80 | — | — |
| 2009-05-08 | $12,160.00 | $12,160.00 | 50 | — | — |
| 2009-05-07 | $12,080.00 | $12,080.00 | 145 | — | — |
| 2009-05-06 | $13,000.00 | $13,000.00 | 110 | — | — |
| 2009-05-05 | $13,000.00 | $13,000.00 | 128 | — | — |
| 2009-05-04 | $13,600.00 | $13,600.00 | 151 | — | — |
| 2009-05-01 | $11,600.00 | $11,600.00 | 20 | — | — |
| 2009-04-30 | $11,240.00 | $11,240.00 | 55 | — | — |
| 2009-04-29 | $10,940.00 | $10,940.00 | 55 | — | — |
| 2009-04-28 | $10,900.00 | $10,900.00 | 24 | — | — |
| 2009-04-27 | $11,200.00 | $11,200.00 | 52 | — | — |
| 2009-04-24 | $11,180.00 | $11,180.00 | 35 | — | — |
| 2009-04-23 | $10,700.00 | $10,700.00 | 76 | — | — |
| 2009-04-22 | $10,600.00 | $10,600.00 | 35 | — | — |
| 2009-04-21 | $10,320.00 | $10,320.00 | 34 | — | — |
| 2009-04-20 | $10,000.00 | $10,000.00 | 25 | — | — |
| 2009-04-17 | $9,900.00 | $9,900.00 | 17 | — | — |
| 2009-04-16 | $9,600.00 | $9,600.00 | 29 | — | — |
| 2009-04-15 | $9,660.00 | $9,660.00 | 28 | — | — |
| 2009-04-14 | $9,740.00 | $9,740.00 | 61 | — | — |
| 2009-04-13 | $10,740.00 | $10,740.00 | 34 | — | — |
| 2009-04-09 | $9,900.00 | $9,900.00 | 33 | — | — |
| 2009-04-08 | $9,120.00 | $9,120.00 | 24 | — | — |
| 2009-04-07 | $9,020.00 | $9,020.00 | 11 | — | — |
| 2009-04-06 | $9,260.00 | $9,260.00 | 11 | — | — |
| 2009-04-03 | $9,180.00 | $9,180.00 | 7 | — | — |
| 2009-04-02 | $9,000.00 | $9,000.00 | 61 | — | — |
| 2009-04-01 | $8,600.00 | $8,600.00 | 51 | — | — |
| 2009-03-31 | $8,380.00 | $8,380.00 | 32 | — | — |
| 2009-03-30 | $8,320.00 | $8,320.00 | 36 | — | — |
| 2009-03-27 | $9,160.00 | $9,160.00 | 38 | — | — |
| 2009-03-26 | $9,280.00 | $9,280.00 | 95 | — | — |
| 2009-03-25 | $8,620.00 | $8,620.00 | 75 | — | — |
| 2009-03-24 | $8,400.00 | $8,400.00 | 53 | — | — |
| 2009-03-23 | $8,300.00 | $8,300.00 | 100 | — | — |
| 2009-03-20 | $8,200.00 | $8,200.00 | 68 | — | — |
| 2009-03-19 | $8,440.00 | $8,440.00 | 92 | — | — |
| 2009-03-18 | $8,320.00 | $8,320.00 | 85 | — | — |
| 2009-03-17 | $8,540.00 | $8,540.00 | 65 | — | — |
| 2009-03-16 | $8,680.00 | $8,680.00 | 40 | — | — |
| 2009-03-13 | $8,780.00 | $8,780.00 | 53 | — | — |
| 2009-03-12 | $8,600.00 | $8,600.00 | 115 | — | — |
| 2009-03-11 | $8,320.00 | $8,320.00 | 85 | — | — |
| 2009-03-10 | $8,340.00 | $8,340.00 | 77 | — | — |
| 2009-03-09 | $8,000.00 | $8,000.00 | 50 | — | — |
| 2009-03-06 | $8,480.00 | $8,480.00 | 27 | — | — |
| 2009-03-05 | $7,980.00 | $7,980.00 | 35 | — | — |
| 2009-03-04 | $7,960.00 | $7,960.00 | 108 | — | — |
| 2009-03-03 | $7,920.00 | $7,920.00 | 71 | — | — |
| 2009-03-02 | $7,920.00 | $7,920.00 | 80 | — | — |
| 2009-02-27 | $7,980.00 | $7,980.00 | 107 | — | — |
| 2009-02-26 | $7,960.00 | $7,960.00 | 109 | — | — |
| 2009-02-25 | $8,620.00 | $8,620.00 | 472 | — | — |
| 2009-02-24 | $8,360.00 | $8,360.00 | 88 | — | — |
| 2009-02-23 | $8,140.00 | $8,140.00 | 116 | — | — |
| 2009-02-20 | $9,340.00 | $9,340.00 | 88 | — | — |
| 2009-02-19 | $9,260.00 | $9,260.00 | 36 | — | — |
| 2009-02-18 | $9,580.00 | $9,580.00 | 207 | — | — |
| 2009-02-17 | $10,000.00 | $10,000.00 | 30 | — | — |
| 2009-02-13 | $9,800.00 | $9,800.00 | 335 | — | — |
| 2009-02-12 | $9,700.00 | $9,700.00 | 22 | — | — |
| 2009-02-11 | $9,880.00 | $9,880.00 | 19 | — | — |
| 2009-02-10 | $9,640.00 | $9,640.00 | 28 | — | — |
| 2009-02-09 | $10,060.00 | $10,060.00 | 23 | — | — |
| 2009-02-06 | $10,420.00 | $10,420.00 | 48 | — | — |
| 2009-02-05 | $9,920.00 | $9,920.00 | 14 | — | — |
| 2009-02-04 | $9,860.00 | $9,860.00 | 48 | — | — |
| 2009-02-03 | $9,920.00 | $9,920.00 | 35 | — | — |
| 2009-02-02 | $9,720.00 | $9,720.00 | 35 | — | — |
| 2009-01-30 | $9,800.00 | $9,800.00 | 15 | — | — |
| 2009-01-29 | $9,800.00 | $9,800.00 | 30 | — | — |
| 2009-01-28 | $10,000.00 | $10,000.00 | 215 | — | — |
| 2009-01-27 | $10,000.00 | $10,000.00 | 34 | — | — |
| 2009-01-26 | $9,860.00 | $9,860.00 | 25 | — | — |
| 2009-01-23 | $9,820.00 | $9,820.00 | 25 | — | — |
| 2009-01-22 | $10,360.00 | $10,360.00 | 31 | — | — |
| 2009-01-21 | $11,040.00 | $11,040.00 | 69 | — | — |
| 2009-01-20 | $10,540.00 | $10,540.00 | 52 | — | — |
| 2009-01-16 | $11,220.00 | $11,220.00 | 43 | — | — |
| 2009-01-15 | $10,640.00 | $10,640.00 | 82 | — | — |
| 2009-01-14 | $9,980.00 | $9,980.00 | 77 | — | — |
| 2009-01-13 | $10,620.00 | $10,620.00 | 65 | — | — |
| 2009-01-12 | $10,720.00 | $10,720.00 | 91 | — | — |
| 2009-01-09 | $10,800.00 | $10,800.00 | 79 | — | — |
| 2009-01-08 | $10,820.00 | $10,820.00 | 69 | — | — |
| 2009-01-07 | $11,080.00 | $11,080.00 | 313 | — | — |
| 2009-01-06 | $11,800.00 | $11,800.00 | 75 | — | — |
| 2009-01-05 | $11,520.00 | $11,520.00 | 107 | — | — |
| 2009-01-02 | $11,620.00 | $11,620.00 | 113 | — | — |