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
- 1999-12-07 to 2026-08-28
- 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 | $587,530.00 | $587,530.00 | 0 |
| 2009-12-30 | $527,577.94 | $527,577.94 | 0 |
| 2009-12-29 | $539,568.38 | $539,568.38 | 0 |
| 2009-12-28 | $575,539.56 | $575,539.56 | 0 |
| 2009-12-24 | $587,530.00 | $587,530.00 | 0 |
| 2009-12-23 | $575,539.56 | $575,539.56 | 0 |
| 2009-12-22 | $587,530.00 | $587,530.00 | 0 |
| 2009-12-21 | $563,549.19 | $563,549.19 | 0 |
| 2009-12-18 | $539,568.38 | $539,568.38 | 0 |
| 2009-12-17 | $527,577.94 | $527,577.94 | 0 |
| 2009-12-16 | $545,563.56 | $545,563.56 | 0 |
| 2009-12-15 | $575,539.56 | $575,539.56 | 0 |
| 2009-12-14 | $594,724.25 | $594,724.25 | 0 |
| 2009-12-11 | $599,520.38 | $599,520.38 | 0 |
| 2009-12-10 | $612,709.81 | $612,709.81 | 0 |
| 2009-12-09 | $623,501.19 | $623,501.19 | 0 |
| 2009-12-08 | $640,287.75 | $640,287.75 | 0 |
| 2009-12-07 | $641,486.81 | $641,486.81 | 0 |
| 2009-12-04 | $642,685.88 | $642,685.88 | 0 |
| 2009-12-03 | $647,482.00 | $647,482.00 | 0 |
| 2009-12-02 | $623,501.19 | $623,501.19 | 0 |
| 2009-12-01 | $629,496.38 | $629,496.38 | 0 |
| 2009-11-30 | $629,496.38 | $629,496.38 | 0 |
| 2009-11-27 | $617,506.00 | $617,506.00 | 0 |
| 2009-11-25 | $612,709.81 | $612,709.81 | 0 |
| 2009-11-24 | $647,482.00 | $647,482.00 | 0 |
| 2009-11-23 | $659,472.44 | $659,472.44 | 0 |
| 2009-11-20 | $647,482.00 | $647,482.00 | 0 |
| 2009-11-19 | $659,472.44 | $659,472.44 | 0 |
| 2009-11-18 | $659,472.44 | $659,472.44 | 0 |
| 2009-11-17 | $659,472.44 | $659,472.44 | 0 |
| 2009-11-16 | $695,443.63 | $695,443.63 | 0 |
| 2009-11-13 | $707,434.06 | $707,434.06 | 0 |
| 2009-11-12 | $671,462.81 | $671,462.81 | 0 |
| 2009-11-11 | $683,453.25 | $683,453.25 | 0 |
| 2009-11-10 | $689,448.44 | $689,448.44 | 0 |
| 2009-11-09 | $695,443.63 | $695,443.63 | 0 |
| 2009-11-06 | $707,434.06 | $707,434.06 | 0 |
| 2009-11-05 | $683,453.25 | $683,453.25 | 0 |
| 2009-11-04 | $689,448.44 | $689,448.44 | 0 |
| 2009-11-03 | $683,453.25 | $683,453.25 | 0 |
| 2009-11-02 | $671,462.81 | $671,462.81 | 0 |
| 2009-10-30 | $695,443.63 | $695,443.63 | 0 |
| 2009-10-29 | $683,453.25 | $683,453.25 | 0 |
| 2009-10-28 | $659,472.44 | $659,472.44 | 0 |
| 2009-10-27 | $672,661.88 | $672,661.88 | 0 |
| 2009-10-26 | $683,453.25 | $683,453.25 | 0 |
| 2009-10-23 | $647,482.00 | $647,482.00 | 0 |
| 2009-10-22 | $701,438.88 | $701,438.88 | 0 |
| 2009-10-21 | $731,414.88 | $731,414.88 | 0 |
| 2009-10-20 | $735,012.00 | $735,012.00 | 0 |
| 2009-10-19 | $767,386.06 | $767,386.06 | 0 |
| 2009-10-16 | $767,386.06 | $767,386.06 | 0 |
| 2009-10-15 | $779,376.50 | $779,376.50 | 0 |
| 2009-10-14 | $731,414.88 | $731,414.88 | 0 |
| 2009-10-13 | $767,386.06 | $767,386.06 | 0 |
| 2009-10-12 | $791,366.94 | $791,366.94 | 0 |
| 2009-10-09 | $815,347.75 | $815,347.75 | 0 |
| 2009-10-08 | $827,338.13 | $827,338.13 | 0 |
| 2009-10-07 | $779,376.50 | $779,376.50 | 0 |
| 2009-10-06 | $802,158.25 | $802,158.25 | 0 |
| 2009-10-05 | $791,366.94 | $791,366.94 | 0 |
| 2009-10-02 | $815,347.75 | $815,347.75 | 0 |
| 2009-10-01 | $803,357.31 | $803,357.31 | 0 |
| 2009-09-30 | $767,386.06 | $767,386.06 | 0 |
| 2009-09-29 | $791,366.94 | $791,366.94 | 0 |
| 2009-09-28 | $815,347.75 | $815,347.75 | 0 |
| 2009-09-25 | $815,347.75 | $815,347.75 | 0 |
| 2009-09-24 | $827,338.13 | $827,338.13 | 0 |
| 2009-09-23 | $851,318.94 | $851,318.94 | 0 |
| 2009-09-22 | $947,242.19 | $947,242.19 | 0 |
| 2009-09-21 | $863,309.38 | $863,309.38 | 0 |
| 2009-09-18 | $815,347.75 | $815,347.75 | 0 |
| 2009-09-17 | $755,395.69 | $755,395.69 | 0 |
| 2009-09-16 | $743,405.25 | $743,405.25 | 0 |
| 2009-09-15 | $755,395.69 | $755,395.69 | 0 |
| 2009-09-14 | $761,390.88 | $761,390.88 | 0 |
| 2009-09-11 | $731,414.88 | $731,414.88 | 0 |
| 2009-09-10 | $683,453.25 | $683,453.25 | 0 |
| 2009-09-09 | $683,453.25 | $683,453.25 | 0 |
| 2009-09-08 | $684,652.25 | $684,652.25 | 0 |
| 2009-09-04 | $671,462.81 | $671,462.81 | 0 |
| 2009-09-03 | $659,472.44 | $659,472.44 | 0 |
| 2009-09-02 | $683,453.25 | $683,453.25 | 0 |
| 2009-09-01 | $695,443.63 | $695,443.63 | 0 |
| 2009-08-31 | $719,424.44 | $719,424.44 | 0 |
| 2009-08-28 | $761,390.88 | $761,390.88 | 0 |
| 2009-08-27 | $719,424.44 | $719,424.44 | 0 |
| 2009-08-26 | $815,347.75 | $815,347.75 | 2 |
| 2009-08-25 | $743,405.25 | $743,405.25 | 0 |
| 2009-08-24 | $659,472.44 | $659,472.44 | 0 |
| 2009-08-21 | $713,429.25 | $713,429.25 | 0 |
| 2009-08-20 | $707,434.06 | $707,434.06 | 0 |
| 2009-08-19 | $719,424.44 | $719,424.44 | 0 |
| 2009-08-18 | $743,405.25 | $743,405.25 | 0 |
| 2009-08-17 | $767,386.06 | $767,386.06 | 0 |
| 2009-08-14 | $767,386.06 | $767,386.06 | 0 |
| 2009-08-13 | $803,357.31 | $803,357.31 | 0 |
| 2009-08-12 | $791,366.94 | $791,366.94 | 0 |
| 2009-08-11 | $707,434.06 | $707,434.06 | 0 |
| 2009-08-10 | $731,414.88 | $731,414.88 | 0 |
| 2009-08-07 | $779,376.50 | $779,376.50 | 0 |
| 2009-08-06 | $683,453.25 | $683,453.25 | 0 |
| 2009-08-05 | $623,501.19 | $623,501.19 | 0 |
| 2009-08-04 | $659,472.44 | $659,472.44 | 0 |
| 2009-08-03 | $743,405.25 | $743,405.25 | 0 |
| 2009-07-31 | $755,395.69 | $755,395.69 | 0 |
| 2009-07-30 | $755,395.69 | $755,395.69 | 0 |
| 2009-07-29 | $773,381.31 | $773,381.31 | 0 |
| 2009-07-28 | $839,328.56 | $839,328.56 | 0 |
| 2009-07-27 | $887,290.19 | $887,290.19 | 0 |
| 2009-07-24 | $923,261.38 | $923,261.38 | 0 |
| 2009-07-23 | $863,309.38 | $863,309.38 | 0 |
| 2009-07-22 | $899,280.56 | $899,280.56 | 0 |
| 2009-07-21 | $899,280.56 | $899,280.56 | 0 |
| 2009-07-20 | $947,242.19 | $947,242.19 | 0 |
| 2009-07-17 | $935,251.81 | $935,251.81 | 0 |
| 2009-07-16 | $959,232.63 | $959,232.63 | 0 |
| 2009-07-15 | $983,213.44 | $983,213.44 | 0 |
| 2009-07-14 | $757,793.75 | $757,793.75 | 1 |
| 2009-07-13 | $995,203.81 | $995,203.81 | 0 |
| 2009-07-10 | $1.22M | $1.22M | 0 |
| 2009-07-09 | $1.26M | $1.26M | 0 |
| 2009-07-08 | $1.32M | $1.32M | 2 |
| 2009-07-07 | $1.32M | $1.32M | 2 |
| 2009-07-06 | $1.47M | $1.47M | 3 |
| 2009-07-02 | $779,376.50 | $779,376.50 | 0 |
| 2009-07-01 | $743,405.25 | $743,405.25 | 0 |
| 2009-06-30 | $647,482.00 | $647,482.00 | 0 |
| 2009-06-29 | $695,443.63 | $695,443.63 | 0 |
| 2009-06-26 | $779,376.50 | $779,376.50 | 0 |
| 2009-06-25 | $767,386.06 | $767,386.06 | 0 |
| 2009-06-24 | $839,328.56 | $839,328.56 | 0 |
| 2009-06-23 | $923,261.38 | $923,261.38 | 0 |
| 2009-06-22 | $899,280.56 | $899,280.56 | 1 |
| 2009-06-19 | $707,434.06 | $707,434.06 | 0 |
| 2009-06-18 | $623,501.19 | $623,501.19 | 0 |
| 2009-06-17 | $557,553.94 | $557,553.94 | 0 |
| 2009-06-16 | $803,357.31 | $803,357.31 | 2 |
| 2009-06-15 | $1.08M | $1.08M | 1 |
| 2009-06-12 | $575,539.56 | $575,539.56 | 0 |
| 2009-06-11 | $479,616.31 | $479,616.31 | 0 |
| 2009-06-10 | $251,798.56 | $251,798.56 | 0 |
| 2009-06-09 | $299,760.19 | $299,760.19 | 0 |
| 2009-06-08 | $239,808.16 | $239,808.16 | 0 |
| 2009-06-05 | $224,220.63 | $224,220.63 | 0 |
| 2009-06-04 | $215,827.34 | $215,827.34 | 0 |
| 2009-06-03 | $203,836.94 | $203,836.94 | 0 |
| 2009-06-02 | $203,836.94 | $203,836.94 | 0 |
| 2009-06-01 | $209,832.14 | $209,832.14 | 0 |
| 2009-05-29 | $209,832.14 | $209,832.14 | 0 |
| 2009-05-28 | $209,832.14 | $209,832.14 | 0 |
| 2009-05-27 | $209,832.14 | $209,832.14 | 0 |
| 2009-05-26 | $209,832.14 | $209,832.14 | 0 |
| 2009-05-22 | $215,827.34 | $215,827.34 | 0 |
| 2009-05-21 | $203,836.94 | $203,836.94 | 0 |
| 2009-05-20 | $221,822.55 | $221,822.55 | 0 |
| 2009-05-19 | $251,798.56 | $251,798.56 | 0 |
| 2009-05-18 | $215,827.34 | $215,827.34 | 0 |
| 2009-05-15 | $211,031.17 | $211,031.17 | 0 |
| 2009-05-14 | $211,031.17 | $211,031.17 | 0 |
| 2009-05-13 | $227,817.75 | $227,817.75 | 0 |
| 2009-05-12 | $203,836.94 | $203,836.94 | 0 |
| 2009-05-11 | $203,836.94 | $203,836.94 | 0 |
| 2009-05-08 | $203,836.94 | $203,836.94 | 0 |
| 2009-05-07 | $221,822.55 | $221,822.55 | 0 |
| 2009-05-06 | $227,817.75 | $227,817.75 | 0 |
| 2009-05-05 | $227,817.75 | $227,817.75 | 0 |
| 2009-05-04 | $227,817.75 | $227,817.75 | 0 |
| 2009-05-01 | $227,817.75 | $227,817.75 | 0 |
| 2009-04-30 | $227,817.75 | $227,817.75 | 0 |
| 2009-04-29 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-28 | $287,769.78 | $287,769.78 | 0 |
| 2009-04-27 | $263,788.97 | $263,788.97 | 0 |
| 2009-04-24 | $275,779.38 | $275,779.38 | 0 |
| 2009-04-23 | $263,788.97 | $263,788.97 | 0 |
| 2009-04-22 | $263,788.97 | $263,788.97 | 0 |
| 2009-04-21 | $233,812.95 | $233,812.95 | 0 |
| 2009-04-20 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-17 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-16 | $263,788.97 | $263,788.97 | 0 |
| 2009-04-15 | $251,798.56 | $251,798.56 | 0 |
| 2009-04-14 | $233,812.95 | $233,812.95 | 0 |
| 2009-04-13 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-09 | $293,765.00 | $293,765.00 | 0 |
| 2009-04-08 | $275,779.38 | $275,779.38 | 0 |
| 2009-04-07 | $287,769.78 | $287,769.78 | 0 |
| 2009-04-06 | $227,817.75 | $227,817.75 | 0 |
| 2009-04-03 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-02 | $239,808.16 | $239,808.16 | 0 |
| 2009-04-01 | $239,808.16 | $239,808.16 | 0 |
| 2009-03-31 | $275,779.38 | $275,779.38 | 0 |
| 2009-03-30 | $311,750.59 | $311,750.59 | 0 |
| 2009-03-27 | $275,779.38 | $275,779.38 | 0 |
| 2009-03-26 | $281,774.59 | $281,774.59 | 0 |
| 2009-03-25 | $311,750.59 | $311,750.59 | 0 |
| 2009-03-24 | $311,750.59 | $311,750.59 | 0 |
| 2009-03-23 | $335,731.41 | $335,731.41 | 0 |
| 2009-03-20 | $335,731.41 | $335,731.41 | 0 |
| 2009-03-19 | $347,721.81 | $347,721.81 | 0 |
| 2009-03-18 | $383,693.03 | $383,693.03 | 0 |
| 2009-03-17 | $383,693.03 | $383,693.03 | 0 |
| 2009-03-16 | $347,721.81 | $347,721.81 | 0 |
| 2009-03-13 | $347,721.81 | $347,721.81 | 0 |
| 2009-03-12 | $323,741.00 | $323,741.00 | 0 |
| 2009-03-11 | $329,736.22 | $329,736.22 | 0 |
| 2009-03-10 | $335,731.41 | $335,731.41 | 0 |
| 2009-03-09 | $359,712.22 | $359,712.22 | 0 |
| 2009-03-06 | $335,731.41 | $335,731.41 | 0 |
| 2009-03-05 | $275,779.38 | $275,779.38 | 0 |
| 2009-03-04 | $251,798.56 | $251,798.56 | 0 |
| 2009-03-03 | $257,793.77 | $257,793.77 | 0 |
| 2009-03-02 | $281,774.59 | $281,774.59 | 0 |
| 2009-02-27 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-26 | $263,788.97 | $263,788.97 | 0 |
| 2009-02-25 | $263,788.97 | $263,788.97 | 0 |
| 2009-02-24 | $263,788.97 | $263,788.97 | 0 |
| 2009-02-23 | $263,788.97 | $263,788.97 | 0 |
| 2009-02-20 | $233,812.95 | $233,812.95 | 0 |
| 2009-02-19 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-18 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-17 | $215,827.34 | $215,827.34 | 0 |
| 2009-02-13 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-12 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-11 | $221,822.55 | $221,822.55 | 0 |
| 2009-02-10 | $215,827.34 | $215,827.34 | 0 |
| 2009-02-09 | $227,817.75 | $227,817.75 | 0 |
| 2009-02-06 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-05 | $209,832.14 | $209,832.14 | 0 |
| 2009-02-04 | $227,817.75 | $227,817.75 | 0 |
| 2009-02-03 | $239,808.16 | $239,808.16 | 0 |
| 2009-02-02 | $263,788.97 | $263,788.97 | 0 |
| 2009-01-30 | $239,808.16 | $239,808.16 | 0 |
| 2009-01-29 | $239,808.16 | $239,808.16 | 0 |
| 2009-01-28 | $239,808.16 | $239,808.16 | 0 |
| 2009-01-27 | $251,798.56 | $251,798.56 | 0 |
| 2009-01-26 | $287,769.78 | $287,769.78 | 0 |
| 2009-01-23 | $395,683.47 | $395,683.47 | 0 |
| 2009-01-22 | $407,673.88 | $407,673.88 | 0 |
| 2009-01-21 | $431,654.69 | $431,654.69 | 0 |
| 2009-01-20 | $383,693.03 | $383,693.03 | 0 |
| 2009-01-16 | $263,788.97 | $263,788.97 | 0 |
| 2009-01-15 | $263,788.97 | $263,788.97 | 0 |
| 2009-01-14 | $275,779.38 | $275,779.38 | 0 |
| 2009-01-13 | $287,769.78 | $287,769.78 | 0 |
| 2009-01-12 | $167,865.70 | $167,865.70 | 0 |
| 2009-01-09 | $119,904.08 | $119,904.08 | 0 |
| 2009-01-08 | $119,904.08 | $119,904.08 | 0 |
| 2009-01-07 | $119,904.08 | $119,904.08 | 0 |
| 2009-01-06 | $101,918.47 | $101,918.47 | 0 |
| 2009-01-05 | $107,913.67 | $107,913.67 | 0 |
| 2009-01-02 | $107,913.67 | $107,913.67 | 0 |