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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $411.75 | $411.75 | 1,913 |
| 2009-12-30 | $419.85 | $419.85 | 11,207 |
| 2009-12-29 | $412.95 | $412.95 | 19,513 |
| 2009-12-28 | $333.60 | $333.60 | 1,867 |
| 2009-12-24 | $330.00 | $330.00 | 53 |
| 2009-12-23 | $330.00 | $330.00 | 1,460 |
| 2009-12-22 | $322.50 | $322.50 | 2,060 |
| 2009-12-21 | $329.25 | $329.25 | 3,620 |
| 2009-12-18 | $284.85 | $284.85 | 1,420 |
| 2009-12-17 | $274.50 | $274.50 | 3,067 |
| 2009-12-16 | $275.25 | $275.25 | 6,193 |
| 2009-12-15 | $285.00 | $285.00 | 2,633 |
| 2009-12-14 | $285.00 | $285.00 | 3,213 |
| 2009-12-11 | $286.50 | $286.50 | 6,960 |
| 2009-12-10 | $292.50 | $292.50 | 1,647 |
| 2009-12-09 | $294.75 | $294.75 | 2,200 |
| 2009-12-08 | $288.75 | $288.75 | 2,387 |
| 2009-12-07 | $300.00 | $300.00 | 1,813 |
| 2009-12-04 | $307.35 | $307.35 | 4,227 |
| 2009-12-03 | $315.00 | $315.00 | 4,493 |
| 2009-12-02 | $309.00 | $309.00 | 4,087 |
| 2009-12-01 | $333.75 | $333.75 | 8,620 |
| 2009-11-30 | $324.00 | $324.00 | 2,473 |
| 2009-11-27 | $315.00 | $315.00 | 3,347 |
| 2009-11-25 | $286.50 | $286.50 | 9,587 |
| 2009-11-24 | $265.35 | $265.35 | 10,433 |
| 2009-11-23 | $299.70 | $299.70 | 7,173 |
| 2009-11-20 | $307.50 | $307.50 | 13,113 |
| 2009-11-19 | $292.50 | $292.50 | 11,260 |
| 2009-11-18 | $321.75 | $321.75 | 6,593 |
| 2009-11-17 | $315.75 | $315.75 | 5,220 |
| 2009-11-16 | $334.50 | $334.50 | 8,380 |
| 2009-11-13 | $348.00 | $348.00 | 21,927 |
| 2009-11-12 | $333.00 | $333.00 | 59,753 |
| 2009-11-11 | $281.25 | $281.25 | 2,400 |
| 2009-11-10 | $273.75 | $273.75 | 3,213 |
| 2009-11-09 | $281.25 | $281.25 | 7,940 |
| 2009-11-06 | $260.55 | $260.55 | 6,587 |
| 2009-11-05 | $231.00 | $231.00 | 4,260 |
| 2009-11-04 | $223.50 | $223.50 | 4,740 |
| 2009-11-03 | $225.00 | $225.00 | 4,667 |
| 2009-11-02 | $213.00 | $213.00 | 1,947 |
| 2009-10-30 | $213.00 | $213.00 | 7,173 |
| 2009-10-29 | $225.00 | $225.00 | 3,487 |
| 2009-10-28 | $208.50 | $208.50 | 9,253 |
| 2009-10-27 | $213.00 | $213.00 | 8,740 |
| 2009-10-26 | $235.50 | $235.50 | 4,360 |
| 2009-10-23 | $253.50 | $253.50 | 3,153 |
| 2009-10-22 | $262.50 | $262.50 | 2,873 |
| 2009-10-21 | $252.75 | $252.75 | 17,633 |
| 2009-10-20 | $283.50 | $283.50 | 14,360 |
| 2009-10-19 | $303.75 | $303.75 | 39,340 |
| 2009-10-16 | $288.00 | $288.00 | 16,447 |
| 2009-10-15 | $270.00 | $270.00 | 25,713 |
| 2009-10-14 | $237.00 | $237.00 | 19,827 |
| 2009-10-13 | $228.75 | $228.75 | 10,033 |
| 2009-10-12 | $219.75 | $219.75 | 26,460 |
| 2009-10-09 | $153.90 | $153.90 | 40,307 |
| 2009-10-08 | $187.50 | $187.50 | 14,613 |
| 2009-10-07 | $232.50 | $232.50 | 5,087 |
| 2009-10-06 | $240.00 | $240.00 | 17,920 |
| 2009-10-05 | $247.50 | $247.50 | 12,833 |
| 2009-10-02 | $247.50 | $247.50 | 15,667 |
| 2009-10-01 | $236.10 | $236.10 | 23,907 |
| 2009-09-30 | $202.50 | $202.50 | 34,820 |
| 2009-09-29 | $165.00 | $165.00 | 52,820 |
| 2009-09-28 | $202.50 | $202.50 | 28,260 |
| 2009-09-25 | $126.75 | $126.75 | 48,467 |
| 2009-09-24 | $89.25 | $89.25 | 27,253 |
| 2009-09-23 | $58.50 | $58.50 | 8,020 |
| 2009-09-22 | $60.00 | $60.00 | 17,980 |
| 2009-09-21 | $59.85 | $59.85 | 31,487 |
| 2009-09-18 | $51.60 | $51.60 | 21,600 |
| 2009-09-17 | $48.00 | $48.00 | 44,600 |
| 2009-09-16 | $28.95 | $28.95 | 51,233 |
| 2009-09-15 | $36.60 | $36.60 | 28,393 |
| 2009-09-14 | $46.20 | $46.20 | 187,987 |
| 2009-09-11 | $19.35 | $19.35 | 129,500 |
| 2009-09-10 | $0.75 | $0.75 | 113 |
| 2009-09-09 | $0.75 | $0.75 | 113 |
| 2009-09-08 | $0.60 | $0.60 | 1,233 |
| 2009-09-04 | $0.60 | $0.60 | 847 |
| 2009-09-03 | $0.75 | $0.75 | 220 |
| 2009-09-02 | $0.60 | $0.60 | 500 |
| 2009-09-01 | $0.60 | $0.60 | 60 |
| 2009-08-31 | $0.60 | $0.60 | 727 |
| 2009-08-28 | $0.75 | $0.75 | 667 |
| 2009-08-27 | $0.75 | $0.75 | 400 |
| 2009-08-26 | $0.75 | $0.75 | 2,380 |
| 2009-08-25 | $0.60 | $0.60 | 2,327 |
| 2009-08-24 | $0.75 | $0.75 | 1,133 |
| 2009-08-21 | $0.60 | $0.60 | 13 |
| 2009-08-20 | $0.75 | $0.75 | 4,240 |
| 2009-08-19 | $0.60 | $0.60 | 3,533 |
| 2009-08-18 | $0.60 | $0.60 | 2,240 |
| 2009-08-17 | $0.60 | $0.60 | 73 |
| 2009-08-14 | $0.45 | $0.45 | 13 |
| 2009-08-13 | $0.75 | $0.75 | 733 |
| 2009-08-12 | $0.75 | $0.75 | 453 |
| 2009-08-11 | $0.75 | $0.75 | 4,573 |
| 2009-08-10 | $0.75 | $0.75 | 293 |
| 2009-08-07 | $0.75 | $0.75 | 507 |
| 2009-08-06 | $0.60 | $0.60 | 1,067 |
| 2009-08-05 | $0.75 | $0.75 | 5,033 |
| 2009-08-04 | $0.45 | $0.45 | 327 |
| 2009-08-03 | $0.45 | $0.45 | 13,867 |
| 2009-07-31 | $0.30 | $0.30 | 5,460 |
| 2009-07-30 | $0.30 | $0.30 | 3,467 |
| 2009-07-29 | $0.15 | $0.15 | 360 |
| 2009-07-28 | $0.30 | $0.30 | 56,327 |
| 2009-07-27 | $0.45 | $0.45 | 667 |
| 2009-07-24 | $0.45 | $0.45 | 360 |
| 2009-07-23 | $0.30 | $0.30 | 2,280 |
| 2009-07-22 | $0.30 | $0.30 | 3,433 |
| 2009-07-21 | $0.15 | $0.15 | 2,613 |
| 2009-07-20 | $0.45 | $0.45 | 1,300 |
| 2009-07-17 | $0.15 | $0.15 | 0 |
| 2009-07-16 | $0.15 | $0.15 | 14,287 |
| 2009-07-15 | $0.60 | $0.60 | 27 |
| 2009-07-14 | $0.45 | $0.45 | 860 |
| 2009-07-13 | $0.45 | $0.45 | 0 |
| 2009-07-10 | $0.45 | $0.45 | 0 |
| 2009-07-09 | $0.45 | $0.45 | 373 |
| 2009-07-08 | $0.60 | $0.60 | 333 |
| 2009-07-07 | $0.75 | $0.75 | 0 |
| 2009-07-06 | $0.75 | $0.75 | 0 |
| 2009-07-02 | $0.75 | $0.75 | 1,060 |
| 2009-07-01 | $0.60 | $0.60 | 227 |
| 2009-06-30 | $0.60 | $0.60 | 333 |
| 2009-06-29 | $0.75 | $0.75 | 20 |
| 2009-06-26 | $0.60 | $0.60 | 207 |
| 2009-06-25 | $0.75 | $0.75 | 940 |
| 2009-06-24 | $0.60 | $0.60 | 0 |
| 2009-06-23 | $0.60 | $0.60 | 0 |
| 2009-06-22 | $0.60 | $0.60 | 900 |
| 2009-06-19 | $0.60 | $0.60 | 5,553 |
| 2009-06-18 | $0.90 | $0.90 | 1,873 |
| 2009-06-17 | $1.20 | $1.20 | 1,447 |
| 2009-06-16 | $0.60 | $0.60 | 5,547 |
| 2009-06-15 | $0.75 | $0.75 | 333 |
| 2009-06-12 | $0.75 | $0.75 | 1,333 |
| 2009-06-11 | $0.75 | $0.75 | 3,227 |
| 2009-06-10 | $0.75 | $0.75 | 5,173 |
| 2009-06-09 | $0.75 | $0.75 | 6,340 |
| 2009-06-08 | $0.75 | $0.75 | 8,200 |
| 2009-06-05 | $0.90 | $0.90 | 9,600 |
| 2009-06-04 | $1.50 | $1.50 | 227 |
| 2009-06-03 | $1.50 | $1.50 | 293 |
| 2009-06-02 | $0.90 | $0.90 | 393 |
| 2009-06-01 | $0.90 | $0.90 | 1,673 |
| 2009-05-29 | $0.90 | $0.90 | 0 |
| 2009-05-28 | $0.90 | $0.90 | 27 |
| 2009-05-27 | $1.50 | $1.50 | 493 |
| 2009-05-26 | $0.90 | $0.90 | 0 |
| 2009-05-22 | $0.90 | $0.90 | 280 |
| 2009-05-21 | $2.25 | $2.25 | 740 |
| 2009-05-20 | $2.10 | $2.10 | 413 |
| 2009-05-19 | $1.05 | $1.05 | 700 |
| 2009-05-18 | $1.50 | $1.50 | 1,293 |
| 2009-05-15 | $1.80 | $1.80 | 0 |
| 2009-05-14 | $1.80 | $1.80 | 653 |
| 2009-05-13 | $1.80 | $1.80 | 467 |
| 2009-05-12 | $3.75 | $3.75 | 9,747 |
| 2009-05-11 | $0.90 | $0.90 | 8,200 |
| 2009-05-08 | $0.45 | $0.45 | 367 |
| 2009-05-07 | $0.45 | $0.45 | 3,233 |
| 2009-05-06 | $0.45 | $0.45 | 16,667 |
| 2009-05-05 | $0.45 | $0.45 | 7,413 |
| 2009-05-04 | $0.60 | $0.60 | 4,800 |
| 2009-05-01 | $0.90 | $0.90 | 73 |
| 2009-04-30 | $0.90 | $0.90 | 153 |
| 2009-04-29 | $1.05 | $1.05 | 733 |
| 2009-04-28 | $0.75 | $0.75 | 0 |
| 2009-04-27 | $0.75 | $0.75 | 80 |
| 2009-04-24 | $0.90 | $0.90 | 400 |
| 2009-04-23 | $0.75 | $0.75 | 693 |
| 2009-04-22 | $0.75 | $0.75 | 2,073 |
| 2009-04-21 | $0.75 | $0.75 | 20 |
| 2009-04-20 | $0.75 | $0.75 | 227 |
| 2009-04-17 | $0.75 | $0.75 | 1,520 |
| 2009-04-16 | $0.75 | $0.75 | 3,033 |
| 2009-04-15 | $0.75 | $0.75 | 6,587 |
| 2009-04-14 | $0.90 | $0.90 | 520 |
| 2009-04-13 | $0.90 | $0.90 | 2,140 |
| 2009-04-09 | $0.90 | $0.90 | 53 |
| 2009-04-08 | $0.75 | $0.75 | 2,000 |
| 2009-04-07 | $0.75 | $0.75 | 867 |
| 2009-04-06 | $0.90 | $0.90 | 1,060 |
| 2009-04-03 | $1.05 | $1.05 | 5,360 |
| 2009-04-02 | $1.05 | $1.05 | 13,927 |
| 2009-04-01 | $1.20 | $1.20 | 23,700 |
| 2009-03-31 | $4.50 | $4.50 | 2,540 |
| 2009-03-30 | $5.25 | $5.25 | 367 |
| 2009-03-27 | $7.50 | $7.50 | 160 |
| 2009-03-26 | $7.50 | $7.50 | 7 |
| 2009-03-25 | $5.25 | $5.25 | 333 |
| 2009-03-24 | $8.85 | $8.85 | 20 |
| 2009-03-23 | $9.75 | $9.75 | 0 |
| 2009-03-20 | $9.75 | $9.75 | 0 |
| 2009-03-19 | $9.75 | $9.75 | 7 |
| 2009-03-18 | $9.75 | $9.75 | 20 |
| 2009-03-17 | $6.00 | $6.00 | 280 |
| 2009-03-16 | $11.25 | $11.25 | 413 |
| 2009-03-13 | $9.75 | $9.75 | 107 |
| 2009-03-12 | $11.25 | $11.25 | 0 |
| 2009-03-11 | $11.25 | $11.25 | 873 |
| 2009-03-10 | $10.50 | $10.50 | 0 |
| 2009-03-09 | $10.50 | $10.50 | 187 |
| 2009-03-06 | $4.50 | $4.50 | 0 |
| 2009-03-05 | $4.50 | $4.50 | 100 |
| 2009-03-04 | $10.80 | $10.80 | 80 |
| 2009-03-03 | $4.50 | $4.50 | 33 |
| 2009-03-02 | $11.10 | $11.10 | 33 |
| 2009-02-27 | $4.50 | $4.50 | 47 |
| 2009-02-26 | $5.40 | $5.40 | 33 |
| 2009-02-25 | $4.50 | $4.50 | 80 |
| 2009-02-24 | $4.50 | $4.50 | 13 |
| 2009-02-23 | $9.75 | $9.75 | 0 |
| 2009-02-20 | $9.75 | $9.75 | 227 |
| 2009-02-19 | $9.75 | $9.75 | 27 |
| 2009-02-18 | $11.25 | $11.25 | 0 |
| 2009-02-17 | $11.25 | $11.25 | 227 |
| 2009-02-13 | $11.25 | $11.25 | 2,473 |
| 2009-02-12 | $9.75 | $9.75 | 7 |
| 2009-02-11 | $9.00 | $9.00 | 47 |
| 2009-02-10 | $9.75 | $9.75 | 280 |
| 2009-02-09 | $11.10 | $11.10 | 273 |
| 2009-02-06 | $11.25 | $11.25 | 140 |
| 2009-02-05 | $11.25 | $11.25 | 47 |
| 2009-02-04 | $4.50 | $4.50 | 7 |
| 2009-02-03 | $4.50 | $4.50 | 7 |
| 2009-02-02 | $7.65 | $7.65 | 533 |
| 2009-01-30 | $8.25 | $8.25 | 47 |
| 2009-01-29 | $7.20 | $7.20 | 100 |
| 2009-01-28 | $3.75 | $3.75 | 73 |
| 2009-01-27 | $6.75 | $6.75 | 0 |
| 2009-01-26 | $6.75 | $6.75 | 0 |
| 2009-01-23 | $6.75 | $6.75 | 740 |
| 2009-01-22 | $6.75 | $6.75 | 773 |
| 2009-01-21 | $5.25 | $5.25 | 40 |
| 2009-01-20 | $6.00 | $6.00 | 0 |
| 2009-01-16 | $6.00 | $6.00 | 0 |
| 2009-01-15 | $6.00 | $6.00 | 247 |
| 2009-01-14 | $6.00 | $6.00 | 300 |
| 2009-01-13 | $4.50 | $4.50 | 180 |
| 2009-01-12 | $8.55 | $8.55 | 13 |
| 2009-01-09 | $8.55 | $8.55 | 67 |
| 2009-01-08 | $4.50 | $4.50 | 647 |
| 2009-01-07 | $4.05 | $4.05 | 13 |
| 2009-01-06 | $4.05 | $4.05 | 107 |
| 2009-01-05 | $8.55 | $8.55 | 7 |
| 2009-01-02 | $5.25 | $5.25 | 333 |