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
- 2008-12-03 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 | $76,640.00 | $76,640.00 | 39 | — | — |
| 2009-12-30 | $76,480.00 | $76,480.00 | 36 | — | — |
| 2009-12-29 | $74,560.00 | $74,560.00 | 40 | — | — |
| 2009-12-28 | $70,880.00 | $70,880.00 | 28 | — | — |
| 2009-12-24 | $71,200.00 | $71,200.00 | 43 | — | — |
| 2009-12-23 | $74,720.00 | $74,720.00 | 32 | — | — |
| 2009-12-22 | $76,000.00 | $76,000.00 | 67 | — | — |
| 2009-12-21 | $75,520.00 | $75,520.00 | 46 | — | — |
| 2009-12-18 | $73,440.00 | $73,440.00 | 60 | — | — |
| 2009-12-17 | $75,040.00 | $75,040.00 | 77 | — | — |
| 2009-12-16 | $70,080.00 | $70,080.00 | 98 | — | — |
| 2009-12-15 | $72,320.00 | $72,320.00 | 58 | — | — |
| 2009-12-14 | $72,800.00 | $72,800.00 | 59 | — | — |
| 2009-12-11 | $74,560.00 | $74,560.00 | 97 | — | — |
| 2009-12-10 | $72,800.00 | $72,800.00 | 62 | — | — |
| 2009-12-09 | $72,160.00 | $72,160.00 | 111 | — | — |
| 2009-12-08 | $71,040.00 | $71,040.00 | 120 | — | — |
| 2009-12-07 | $66,880.00 | $66,880.00 | 110 | — | — |
| 2009-12-04 | $64,800.00 | $64,800.00 | 117 | — | — |
| 2009-12-03 | $61,920.00 | $61,920.00 | 73 | — | — |
| 2009-12-02 | $60,160.00 | $60,160.00 | 57 | — | — |
| 2009-12-01 | $60,960.00 | $60,960.00 | 92 | — | — |
| 2009-11-30 | $65,280.00 | $65,280.00 | 56 | — | — |
| 2009-11-27 | $66,880.00 | $66,880.00 | 82 | — | — |
| 2009-11-25 | $63,360.00 | $63,360.00 | 63 | — | — |
| 2009-11-24 | $65,280.00 | $65,280.00 | 76 | — | — |
| 2009-11-23 | $64,960.00 | $64,960.00 | 88 | — | — |
| 2009-11-20 | $65,600.00 | $65,600.00 | 63 | — | — |
| 2009-11-19 | $65,440.00 | $65,440.00 | 101 | — | — |
| 2009-11-18 | $65,440.00 | $65,440.00 | 136 | — | — |
| 2009-11-17 | $66,880.00 | $66,880.00 | 77 | — | — |
| 2009-11-16 | $67,520.00 | $67,520.00 | 176 | — | — |
| 2009-11-13 | $74,880.00 | $74,880.00 | 53 | — | — |
| 2009-11-12 | $76,800.00 | $76,800.00 | 50 | — | — |
| 2009-11-11 | $73,760.00 | $73,760.00 | 53 | — | — |
| 2009-11-10 | $76,160.00 | $76,160.00 | 57 | — | — |
| 2009-11-09 | $73,760.00 | $73,760.00 | 66 | — | — |
| 2009-11-06 | $75,520.00 | $75,520.00 | 41 | — | — |
| 2009-11-05 | $75,680.00 | $75,680.00 | 34 | — | — |
| 2009-11-04 | $75,520.00 | $75,520.00 | 96 | — | — |
| 2009-11-03 | $77,280.00 | $77,280.00 | 132 | — | — |
| 2009-11-02 | $85,920.00 | $85,920.00 | 61 | — | — |
| 2009-10-30 | $86,400.00 | $86,400.00 | 99 | — | — |
| 2009-10-29 | $83,200.00 | $83,200.00 | 103 | — | — |
| 2009-10-28 | $88,960.00 | $88,960.00 | 115 | — | — |
| 2009-10-27 | $84,320.00 | $84,320.00 | 181 | — | — |
| 2009-10-26 | $79,680.00 | $79,680.00 | 59 | — | — |
| 2009-10-23 | $74,720.00 | $74,720.00 | 40 | — | — |
| 2009-10-22 | $75,680.00 | $75,680.00 | 102 | — | — |
| 2009-10-21 | $75,360.00 | $75,360.00 | 48 | — | — |
| 2009-10-20 | $76,960.00 | $76,960.00 | 109 | — | — |
| 2009-10-19 | $74,880.00 | $74,880.00 | 41 | — | — |
| 2009-10-16 | $77,280.00 | $77,280.00 | 36 | — | — |
| 2009-10-15 | $78,400.00 | $78,400.00 | 57 | — | — |
| 2009-10-14 | $74,240.00 | $74,240.00 | 31 | — | — |
| 2009-10-13 | $74,880.00 | $74,880.00 | 41 | — | — |
| 2009-10-12 | $75,040.00 | $75,040.00 | 22 | — | — |
| 2009-10-09 | $75,360.00 | $75,360.00 | 44 | — | — |
| 2009-10-08 | $74,240.00 | $74,240.00 | 88 | — | — |
| 2009-10-07 | $76,960.00 | $76,960.00 | 57 | — | — |
| 2009-10-06 | $78,240.00 | $78,240.00 | 224 | — | — |
| 2009-10-05 | $86,240.00 | $86,240.00 | 69 | — | — |
| 2009-10-02 | $92,480.00 | $92,480.00 | 65 | — | — |
| 2009-10-01 | $89,920.00 | $89,920.00 | 73 | — | — |
| 2009-09-30 | $86,400.00 | $86,400.00 | 53 | — | — |
| 2009-09-29 | $92,160.00 | $92,160.00 | 23 | — | — |
| 2009-09-28 | $92,000.00 | $92,000.00 | 59 | — | — |
| 2009-09-25 | $93,760.00 | $93,760.00 | 98 | — | — |
| 2009-09-24 | $91,040.00 | $91,040.00 | 171 | — | — |
| 2009-09-23 | $85,280.00 | $85,280.00 | 37 | — | — |
| 2009-09-22 | $82,240.00 | $82,240.00 | 41 | — | — |
| 2009-09-21 | $85,920.00 | $85,920.00 | 71 | — | — |
| 2009-09-18 | $84,480.00 | $84,480.00 | 55 | — | — |
| 2009-09-17 | $82,080.00 | $82,080.00 | 66 | — | — |
| 2009-09-16 | $80,320.00 | $80,320.00 | 56 | — | — |
| 2009-09-15 | $84,320.00 | $84,320.00 | 52 | — | — |
| 2009-09-14 | $89,280.00 | $89,280.00 | 32 | — | — |
| 2009-09-11 | $86,880.00 | $86,880.00 | 60 | — | — |
| 2009-09-10 | $88,480.00 | $88,480.00 | 61 | — | — |
| 2009-09-09 | $92,480.00 | $92,480.00 | 76 | — | — |
| 2009-09-08 | $92,160.00 | $92,160.00 | 91 | — | — |
| 2009-09-04 | $94,720.00 | $94,720.00 | 76 | — | — |
| 2009-09-03 | $95,360.00 | $95,360.00 | 230 | — | — |
| 2009-09-02 | $105,120.00 | $105,120.00 | 209 | — | — |
| 2009-09-01 | $112,640.00 | $112,640.00 | 65 | — | — |
| 2009-08-31 | $114,080.00 | $114,080.00 | 46 | — | — |
| 2009-08-28 | $116,800.00 | $116,800.00 | 78 | — | — |
| 2009-08-27 | $124,000.00 | $124,000.00 | 26 | — | — |
| 2009-08-26 | $123,520.00 | $123,520.00 | 23 | — | — |
| 2009-08-25 | $124,000.00 | $124,000.00 | 35 | — | — |
| 2009-08-24 | $126,880.00 | $126,880.00 | 73 | — | — |
| 2009-08-21 | $127,840.00 | $127,840.00 | 58 | — | — |
| 2009-08-20 | $131,360.00 | $131,360.00 | 48 | — | — |
| 2009-08-19 | $135,040.00 | $135,040.00 | 57 | — | — |
| 2009-08-18 | $133,120.00 | $133,120.00 | 100 | — | — |
| 2009-08-17 | $132,000.00 | $132,000.00 | 60 | — | — |
| 2009-08-14 | $120,800.00 | $120,800.00 | 34 | — | — |
| 2009-08-13 | $116,000.00 | $116,000.00 | 75 | — | — |
| 2009-08-12 | $124,320.00 | $124,320.00 | 37 | — | — |
| 2009-08-11 | $129,280.00 | $129,280.00 | 43 | — | — |
| 2009-08-10 | $127,680.00 | $127,680.00 | 64 | — | — |
| 2009-08-07 | $123,840.00 | $123,840.00 | 40 | — | — |
| 2009-08-06 | $124,800.00 | $124,800.00 | 75 | — | — |
| 2009-08-05 | $122,240.00 | $122,240.00 | 86 | — | — |
| 2009-08-04 | $124,480.00 | $124,480.00 | 97 | — | — |
| 2009-08-03 | $131,040.00 | $131,040.00 | 108 | — | — |
| 2009-07-31 | $136,960.00 | $136,960.00 | 70 | — | — |
| 2009-07-30 | $147,200.00 | $147,200.00 | 78 | — | — |
| 2009-07-29 | $150,880.00 | $150,880.00 | 48 | — | — |
| 2009-07-28 | $141,920.00 | $141,920.00 | 32 | — | — |
| 2009-07-27 | $136,320.00 | $136,320.00 | 15 | — | — |
| 2009-07-24 | $139,040.00 | $139,040.00 | 12 | — | — |
| 2009-07-23 | $142,240.00 | $142,240.00 | 17 | — | — |
| 2009-07-22 | $144,000.00 | $144,000.00 | 16 | — | — |
| 2009-07-21 | $146,720.00 | $146,720.00 | 52 | — | — |
| 2009-07-20 | $144,000.00 | $144,000.00 | 25 | — | — |
| 2009-07-17 | $151,040.00 | $151,040.00 | 24 | — | — |
| 2009-07-16 | $152,640.00 | $152,640.00 | 72 | — | — |
| 2009-07-15 | $153,440.00 | $153,440.00 | 80 | — | — |
| 2009-07-14 | $163,040.00 | $163,040.00 | 70 | — | — |
| 2009-07-13 | $164,960.00 | $164,960.00 | 128 | — | — |
| 2009-07-10 | $170,400.00 | $170,400.00 | 85 | — | — |
| 2009-07-09 | $165,600.00 | $165,600.00 | 55 | — | — |
| 2009-07-08 | $164,800.00 | $164,800.00 | 64 | — | — |
| 2009-07-07 | $159,840.00 | $159,840.00 | 52 | — | — |
| 2009-07-06 | $156,000.00 | $156,000.00 | 36 | — | — |
| 2009-07-02 | $154,240.00 | $154,240.00 | 41 | — | — |
| 2009-07-01 | $145,760.00 | $145,760.00 | 27 | — | — |
| 2009-06-30 | $149,600.00 | $149,600.00 | 74 | — | — |
| 2009-06-29 | $143,360.00 | $143,360.00 | 19 | — | — |
| 2009-06-26 | $138,880.00 | $138,880.00 | 24 | — | — |
| 2009-06-25 | $140,800.00 | $140,800.00 | 22 | — | — |
| 2009-06-24 | $144,640.00 | $144,640.00 | 39 | — | — |
| 2009-06-23 | $145,760.00 | $145,760.00 | 80 | — | — |
| 2009-06-22 | $147,520.00 | $147,520.00 | 34 | — | — |
| 2009-06-19 | $138,240.00 | $138,240.00 | 25 | — | — |
| 2009-06-18 | $138,240.00 | $138,240.00 | 36 | — | — |
| 2009-06-17 | $136,160.00 | $136,160.00 | 43 | — | — |
| 2009-06-16 | $139,200.00 | $139,200.00 | 63 | — | — |
| 2009-06-15 | $140,640.00 | $140,640.00 | 55 | — | — |
| 2009-06-12 | $127,840.00 | $127,840.00 | 54 | — | — |
| 2009-06-11 | $119,840.00 | $119,840.00 | 26 | — | — |
| 2009-06-10 | $122,080.00 | $122,080.00 | 32 | — | — |
| 2009-06-09 | $122,080.00 | $122,080.00 | 51 | — | — |
| 2009-06-08 | $125,760.00 | $125,760.00 | 80 | — | — |
| 2009-06-05 | $122,720.00 | $122,720.00 | 57 | — | — |
| 2009-06-04 | $114,080.00 | $114,080.00 | 88 | — | — |
| 2009-06-03 | $121,600.00 | $121,600.00 | 41 | — | — |
| 2009-06-02 | $112,960.00 | $112,960.00 | 36 | — | — |
| 2009-06-01 | $119,360.00 | $119,360.00 | 30 | — | — |
| 2009-05-29 | $117,760.00 | $117,760.00 | 51 | — | — |
| 2009-05-28 | $126,720.00 | $126,720.00 | 37 | — | — |
| 2009-05-27 | $133,440.00 | $133,440.00 | 11 | — | — |
| 2009-05-26 | $136,640.00 | $136,640.00 | 10 | — | — |
| 2009-05-22 | $135,360.00 | $135,360.00 | 19 | — | — |
| 2009-05-21 | $138,400.00 | $138,400.00 | 14 | — | — |
| 2009-05-20 | $143,520.00 | $143,520.00 | 7 | — | — |
| 2009-05-19 | $144,640.00 | $144,640.00 | 21 | — | — |
| 2009-05-18 | $153,280.00 | $153,280.00 | 6 | — | — |
| 2009-05-15 | $149,600.00 | $149,600.00 | 12 | — | — |
| 2009-05-14 | $148,800.00 | $148,800.00 | 11 | — | — |
| 2009-05-13 | $149,600.00 | $149,600.00 | 15 | — | — |
| 2009-05-12 | $144,800.00 | $144,800.00 | 22 | — | — |
| 2009-05-11 | $151,200.00 | $151,200.00 | 8 | — | — |
| 2009-05-08 | $149,920.00 | $149,920.00 | 10 | — | — |
| 2009-05-07 | $154,080.00 | $154,080.00 | 25 | — | — |
| 2009-05-06 | $156,480.00 | $156,480.00 | 27 | — | — |
| 2009-05-05 | $166,240.00 | $166,240.00 | 44 | — | — |
| 2009-05-04 | $175,200.00 | $175,200.00 | 51 | — | — |
| 2009-05-01 | $195,360.00 | $195,360.00 | 11 | — | — |
| 2009-04-30 | $199,680.00 | $199,680.00 | 14 | — | — |
| 2009-04-29 | $186,560.00 | $186,560.00 | 12 | — | — |
| 2009-04-28 | $195,840.00 | $195,840.00 | 10 | — | — |
| 2009-04-27 | $185,440.00 | $185,440.00 | 9 | — | — |
| 2009-04-24 | $184,960.00 | $184,960.00 | 27 | — | — |
| 2009-04-23 | $188,960.00 | $188,960.00 | 18 | — | — |
| 2009-04-22 | $203,520.00 | $203,520.00 | 10 | — | — |
| 2009-04-21 | $212,160.00 | $212,160.00 | 14 | — | — |
| 2009-04-20 | $211,520.00 | $211,520.00 | 24 | — | — |
| 2009-04-17 | $219,840.00 | $219,840.00 | 19 | — | — |
| 2009-04-16 | $207,680.00 | $207,680.00 | 23 | — | — |
| 2009-04-15 | $192,640.00 | $192,640.00 | 7 | — | — |
| 2009-04-14 | $192,640.00 | $192,640.00 | 9 | — | — |
| 2009-04-13 | $192,160.00 | $192,160.00 | 26 | — | — |
| 2009-04-09 | $206,240.00 | $206,240.00 | 16 | — | — |
| 2009-04-08 | $207,520.00 | $207,520.00 | 16 | — | — |
| 2009-04-07 | $208,320.00 | $208,320.00 | 17 | — | — |
| 2009-04-06 | $214,080.00 | $214,080.00 | 30 | — | — |
| 2009-04-03 | $193,280.00 | $193,280.00 | 13 | — | — |
| 2009-04-02 | $188,640.00 | $188,640.00 | 37 | — | — |
| 2009-04-01 | $185,920.00 | $185,920.00 | 13 | — | — |
| 2009-03-31 | $187,840.00 | $187,840.00 | 20 | — | — |
| 2009-03-30 | $186,400.00 | $186,400.00 | 27 | — | — |
| 2009-03-27 | $178,880.00 | $178,880.00 | 7 | — | — |
| 2009-03-26 | $173,440.00 | $173,440.00 | 12 | — | — |
| 2009-03-25 | $174,880.00 | $174,880.00 | 23 | — | — |
| 2009-03-24 | $176,960.00 | $176,960.00 | 23 | — | — |
| 2009-03-23 | $172,320.00 | $172,320.00 | 20 | — | — |
| 2009-03-20 | $168,960.00 | $168,960.00 | 25 | — | — |
| 2009-03-19 | $171,840.00 | $171,840.00 | 47 | — | — |
| 2009-03-18 | $191,520.00 | $191,520.00 | 72 | — | — |
| 2009-03-17 | $197,920.00 | $197,920.00 | 20 | — | — |
| 2009-03-16 | $193,120.00 | $193,120.00 | 14 | — | — |
| 2009-03-13 | $185,600.00 | $185,600.00 | 15 | — | — |
| 2009-03-12 | $192,480.00 | $192,480.00 | 19 | — | — |
| 2009-03-11 | $199,040.00 | $199,040.00 | 16 | — | — |
| 2009-03-10 | $203,520.00 | $203,520.00 | 35 | — | — |
| 2009-03-09 | $194,560.00 | $194,560.00 | 50 | — | — |
| 2009-03-06 | $185,280.00 | $185,280.00 | 20 | — | — |
| 2009-03-05 | $185,280.00 | $185,280.00 | 33 | — | — |
| 2009-03-04 | $197,760.00 | $197,760.00 | 23 | — | — |
| 2009-03-03 | $200,960.00 | $200,960.00 | 52 | — | — |
| 2009-03-02 | $197,920.00 | $197,920.00 | 32 | — | — |
| 2009-02-27 | $193,120.00 | $193,120.00 | 23 | — | — |
| 2009-02-26 | $191,680.00 | $191,680.00 | 43 | — | — |
| 2009-02-25 | $178,080.00 | $178,080.00 | 34 | — | — |
| 2009-02-24 | $175,840.00 | $175,840.00 | 30 | — | — |
| 2009-02-23 | $159,840.00 | $159,840.00 | 16 | — | — |
| 2009-02-20 | $160,480.00 | $160,480.00 | 10 | — | — |
| 2009-02-19 | $170,080.00 | $170,080.00 | 9 | — | — |
| 2009-02-18 | $162,080.00 | $162,080.00 | 5 | — | — |
| 2009-02-17 | $168,000.00 | $168,000.00 | 7 | — | — |
| 2009-02-13 | $178,400.00 | $178,400.00 | 4 | — | — |
| 2009-02-12 | $184,480.00 | $184,480.00 | 6 | — | — |
| 2009-02-11 | $184,000.00 | $184,000.00 | 5 | — | — |
| 2009-02-10 | $195,840.00 | $195,840.00 | 4 | — | — |
| 2009-02-09 | $204,800.00 | $204,800.00 | 1 | — | — |
| 2009-02-06 | $198,720.00 | $198,720.00 | 2 | — | — |
| 2009-02-05 | $205,280.00 | $205,280.00 | 1 | — | — |
| 2009-02-04 | $215,840.00 | $215,840.00 | 1 | — | — |
| 2009-02-03 | $219,840.00 | $219,840.00 | 2 | — | — |
| 2009-02-02 | $221,760.00 | $221,760.00 | 1 | — | — |
| 2009-01-30 | $212,800.00 | $212,800.00 | 1 | — | — |
| 2009-01-29 | $225,120.00 | $225,120.00 | 2 | — | — |
| 2009-01-28 | $242,720.00 | $242,720.00 | 1 | — | — |
| 2009-01-27 | $242,400.00 | $242,400.00 | 1 | — | — |
| 2009-01-26 | $237,600.00 | $237,600.00 | 1 | — | — |
| 2009-01-23 | $244,480.00 | $244,480.00 | 1 | — | — |
| 2009-01-22 | $268,160.00 | $268,160.00 | 0 | — | — |
| 2009-01-21 | $278,400.00 | $278,400.00 | 1 | — | — |
| 2009-01-20 | $278,880.00 | $278,880.00 | 0 | — | — |
| 2009-01-16 | $273,120.00 | $273,120.00 | 1 | — | — |
| 2009-01-15 | $312,800.00 | $312,800.00 | 1 | — | — |
| 2009-01-14 | $316,800.00 | $316,800.00 | 2 | — | — |
| 2009-01-13 | $310,400.00 | $310,400.00 | 0 | — | — |
| 2009-01-12 | $316,640.00 | $316,640.00 | 1 | — | — |
| 2009-01-09 | $281,280.00 | $281,280.00 | 1 | — | — |
| 2009-01-08 | $289,920.00 | $289,920.00 | 1 | — | — |
| 2009-01-07 | $295,680.00 | $295,680.00 | 1 | — | — |
| 2009-01-06 | $276,480.00 | $276,480.00 | 1 | — | — |
| 2009-01-05 | $291,200.00 | $291,200.00 | 1 | — | — |
| 2009-01-02 | $272,800.00 | $272,800.00 | 0 | — | — |