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
- 1980-03-17 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 | $99,200.00 | $99,200.00 | 82,400 |
| 2009-12-30 | $98,700.00 | $98,700.00 | 52,500 |
| 2009-12-29 | $98,550.00 | $98,550.00 | 75,700 |
| 2009-12-28 | $98,530.00 | $98,530.00 | 102,600 |
| 2009-12-24 | $98,895.00 | $98,895.00 | 49,900 |
| 2009-12-23 | $98,725.00 | $98,725.00 | 59,600 |
| 2009-12-22 | $98,900.00 | $98,900.00 | 103,200 |
| 2009-12-21 | $98,800.00 | $98,800.00 | 129,400 |
| 2009-12-18 | $100,899.00 | $100,899.00 | 268,900 |
| 2009-12-17 | $98,989.00 | $98,989.00 | 110,600 |
| 2009-12-16 | $99,825.00 | $99,825.00 | 96,900 |
| 2009-12-15 | $99,500.00 | $99,500.00 | 82,200 |
| 2009-12-14 | $99,400.00 | $99,400.00 | 81,900 |
| 2009-12-11 | $99,000.00 | $99,000.00 | 101,500 |
| 2009-12-10 | $98,399.00 | $98,399.00 | 125,100 |
| 2009-12-09 | $98,500.00 | $98,500.00 | 91,000 |
| 2009-12-08 | $99,748.00 | $99,748.00 | 132,600 |
| 2009-12-07 | $99,500.00 | $99,500.00 | 91,700 |
| 2009-12-04 | $99,689.00 | $99,689.00 | 88,000 |
| 2009-12-03 | $99,000.00 | $99,000.00 | 177,500 |
| 2009-12-02 | $100,060.00 | $100,060.00 | 169,400 |
| 2009-12-01 | $100,450.00 | $100,450.00 | 53,900 |
| 2009-11-30 | $100,600.00 | $100,600.00 | 87,100 |
| 2009-11-27 | $101,001.00 | $101,001.00 | 66,500 |
| 2009-11-25 | $102,008.00 | $102,008.00 | 51,400 |
| 2009-11-24 | $102,700.00 | $102,700.00 | 109,700 |
| 2009-11-23 | $103,380.00 | $103,380.00 | 76,000 |
| 2009-11-20 | $103,250.00 | $103,250.00 | 69,200 |
| 2009-11-19 | $103,895.00 | $103,895.00 | 83,400 |
| 2009-11-18 | $103,875.00 | $103,875.00 | 96,700 |
| 2009-11-17 | $103,100.00 | $103,100.00 | 68,100 |
| 2009-11-16 | $103,000.00 | $103,000.00 | 78,300 |
| 2009-11-13 | $102,055.00 | $102,055.00 | 64,600 |
| 2009-11-12 | $102,000.00 | $102,000.00 | 51,500 |
| 2009-11-11 | $101,760.00 | $101,760.00 | 91,200 |
| 2009-11-10 | $101,700.00 | $101,700.00 | 88,900 |
| 2009-11-09 | $102,600.00 | $102,600.00 | 241,800 |
| 2009-11-06 | $102,400.00 | $102,400.00 | 206,900 |
| 2009-11-05 | $101,900.00 | $101,900.00 | 248,800 |
| 2009-11-04 | $101,530.00 | $101,530.00 | 238,000 |
| 2009-11-03 | $100,450.00 | $100,450.00 | 177,800 |
| 2009-11-02 | $98,750.00 | $98,750.00 | 104,700 |
| 2009-10-30 | $99,000.00 | $99,000.00 | 113,500 |
| 2009-10-29 | $100,180.00 | $100,180.00 | 74,300 |
| 2009-10-28 | $99,790.00 | $99,790.00 | 39,000 |
| 2009-10-27 | $100,000.00 | $100,000.00 | 61,700 |
| 2009-10-26 | $100,070.00 | $100,070.00 | 96,800 |
| 2009-10-23 | $100,600.00 | $100,600.00 | 117,800 |
| 2009-10-22 | $101,200.00 | $101,200.00 | 154,700 |
| 2009-10-21 | $100,000.00 | $100,000.00 | 61,200 |
| 2009-10-20 | $100,290.00 | $100,290.00 | 67,400 |
| 2009-10-19 | $101,000.00 | $101,000.00 | 106,900 |
| 2009-10-16 | $100,557.00 | $100,557.00 | 74,900 |
| 2009-10-15 | $102,370.00 | $102,370.00 | 56,300 |
| 2009-10-14 | $102,000.00 | $102,000.00 | 97,900 |
| 2009-10-13 | $100,590.00 | $100,590.00 | 89,600 |
| 2009-10-12 | $99,950.00 | $99,950.00 | 69,200 |
| 2009-10-09 | $100,000.00 | $100,000.00 | 41,100 |
| 2009-10-08 | $100,402.00 | $100,402.00 | 49,600 |
| 2009-10-07 | $100,400.00 | $100,400.00 | 55,100 |
| 2009-10-06 | $100,255.00 | $100,255.00 | 109,600 |
| 2009-10-05 | $100,000.00 | $100,000.00 | 85,300 |
| 2009-10-02 | $99,500.00 | $99,500.00 | 49,300 |
| 2009-10-01 | $99,850.00 | $99,850.00 | 85,700 |
| 2009-09-30 | $101,000.00 | $101,000.00 | 57,200 |
| 2009-09-29 | $101,550.00 | $101,550.00 | 129,900 |
| 2009-09-28 | $100,260.00 | $100,260.00 | 70,800 |
| 2009-09-25 | $99,112.00 | $99,112.00 | 141,500 |
| 2009-09-24 | $101,030.00 | $101,030.00 | 57,100 |
| 2009-09-23 | $102,000.00 | $102,000.00 | 144,100 |
| 2009-09-22 | $102,900.00 | $102,900.00 | 142,500 |
| 2009-09-21 | $100,660.00 | $100,660.00 | 57,500 |
| 2009-09-18 | $102,200.00 | $102,200.00 | 109,100 |
| 2009-09-17 | $102,990.00 | $102,990.00 | 90,200 |
| 2009-09-16 | $103,000.00 | $103,000.00 | 156,500 |
| 2009-09-15 | $100,000.00 | $100,000.00 | 100,100 |
| 2009-09-14 | $98,750.00 | $98,750.00 | 53,000 |
| 2009-09-11 | $99,000.00 | $99,000.00 | 52,300 |
| 2009-09-10 | $99,090.00 | $99,090.00 | 53,900 |
| 2009-09-09 | $98,400.00 | $98,400.00 | 62,700 |
| 2009-09-08 | $97,560.00 | $97,560.00 | 44,700 |
| 2009-09-04 | $98,000.00 | $98,000.00 | 45,600 |
| 2009-09-03 | $97,850.00 | $97,850.00 | 64,400 |
| 2009-09-02 | $98,200.00 | $98,200.00 | 48,700 |
| 2009-09-01 | $98,600.00 | $98,600.00 | 86,100 |
| 2009-08-31 | $100,850.00 | $100,850.00 | 72,900 |
| 2009-08-28 | $100,400.00 | $100,400.00 | 55,200 |
| 2009-08-27 | $99,700.00 | $99,700.00 | 83,700 |
| 2009-08-26 | $100,388.00 | $100,388.00 | 37,300 |
| 2009-08-25 | $101,150.00 | $101,150.00 | 54,500 |
| 2009-08-24 | $100,900.00 | $100,900.00 | 55,700 |
| 2009-08-21 | $101,400.00 | $101,400.00 | 56,800 |
| 2009-08-20 | $100,000.00 | $100,000.00 | 36,200 |
| 2009-08-19 | $100,100.00 | $100,100.00 | 59,200 |
| 2009-08-18 | $100,940.00 | $100,940.00 | 58,400 |
| 2009-08-17 | $99,000.00 | $99,000.00 | 65,200 |
| 2009-08-14 | $101,400.00 | $101,400.00 | 59,900 |
| 2009-08-13 | $102,150.00 | $102,150.00 | 67,700 |
| 2009-08-12 | $101,000.00 | $101,000.00 | 86,000 |
| 2009-08-11 | $100,900.00 | $100,900.00 | 83,500 |
| 2009-08-10 | $104,000.00 | $104,000.00 | 119,000 |
| 2009-08-07 | $108,100.00 | $108,100.00 | 188,100 |
| 2009-08-06 | $106,950.00 | $106,950.00 | 193,900 |
| 2009-08-05 | $104,800.00 | $104,800.00 | 153,600 |
| 2009-08-04 | $100,310.00 | $100,310.00 | 127,400 |
| 2009-08-03 | $100,000.00 | $100,000.00 | 156,100 |
| 2009-07-31 | $97,000.00 | $97,000.00 | 67,000 |
| 2009-07-30 | $96,795.00 | $96,795.00 | 118,100 |
| 2009-07-29 | $95,250.00 | $95,250.00 | 42,200 |
| 2009-07-28 | $95,397.00 | $95,397.00 | 50,700 |
| 2009-07-27 | $95,700.00 | $95,700.00 | 60,800 |
| 2009-07-24 | $95,300.00 | $95,300.00 | 108,800 |
| 2009-07-23 | $93,500.00 | $93,500.00 | 114,400 |
| 2009-07-22 | $92,000.00 | $92,000.00 | 53,500 |
| 2009-07-21 | $91,750.00 | $91,750.00 | 80,200 |
| 2009-07-20 | $91,150.00 | $91,150.00 | 63,000 |
| 2009-07-17 | $90,500.00 | $90,500.00 | 40,800 |
| 2009-07-16 | $90,245.00 | $90,245.00 | 52,000 |
| 2009-07-15 | $90,560.00 | $90,560.00 | 117,200 |
| 2009-07-14 | $89,400.00 | $89,400.00 | 64,500 |
| 2009-07-13 | $88,495.00 | $88,495.00 | 88,300 |
| 2009-07-10 | $85,125.00 | $85,125.00 | 68,800 |
| 2009-07-09 | $85,600.00 | $85,600.00 | 52,400 |
| 2009-07-08 | $87,000.00 | $87,000.00 | 92,200 |
| 2009-07-07 | $87,200.00 | $87,200.00 | 63,100 |
| 2009-07-06 | $88,475.00 | $88,475.00 | 78,100 |
| 2009-07-02 | $89,384.00 | $89,384.00 | 42,200 |
| 2009-07-01 | $90,490.00 | $90,490.00 | 54,600 |
| 2009-06-30 | $90,000.00 | $90,000.00 | 80,300 |
| 2009-06-29 | $88,700.00 | $88,700.00 | 76,400 |
| 2009-06-26 | $86,210.00 | $86,210.00 | 57,000 |
| 2009-06-25 | $86,705.00 | $86,705.00 | 83,100 |
| 2009-06-24 | $86,800.00 | $86,800.00 | 130,300 |
| 2009-06-23 | $85,800.00 | $85,800.00 | 54,700 |
| 2009-06-22 | $86,510.00 | $86,510.00 | 107,500 |
| 2009-06-19 | $87,250.00 | $87,250.00 | 89,400 |
| 2009-06-18 | $87,625.00 | $87,625.00 | 65,700 |
| 2009-06-17 | $88,050.00 | $88,050.00 | 86,400 |
| 2009-06-16 | $89,840.00 | $89,840.00 | 46,400 |
| 2009-06-15 | $90,700.00 | $90,700.00 | 61,200 |
| 2009-06-12 | $90,870.00 | $90,870.00 | 45,600 |
| 2009-06-11 | $91,849.00 | $91,849.00 | 63,700 |
| 2009-06-10 | $90,450.00 | $90,450.00 | 41,400 |
| 2009-06-09 | $91,450.00 | $91,450.00 | 64,300 |
| 2009-06-08 | $90,351.00 | $90,351.00 | 39,500 |
| 2009-06-05 | $89,800.00 | $89,800.00 | 55,900 |
| 2009-06-04 | $90,200.00 | $90,200.00 | 65,300 |
| 2009-06-03 | $89,500.00 | $89,500.00 | 109,300 |
| 2009-06-02 | $91,976.00 | $91,976.00 | 71,500 |
| 2009-06-01 | $91,880.00 | $91,880.00 | 72,100 |
| 2009-05-29 | $91,600.00 | $91,600.00 | 67,800 |
| 2009-05-28 | $91,250.00 | $91,250.00 | 80,800 |
| 2009-05-27 | $91,150.00 | $91,150.00 | 68,900 |
| 2009-05-26 | $91,800.00 | $91,800.00 | 75,500 |
| 2009-05-22 | $89,200.00 | $89,200.00 | 56,000 |
| 2009-05-21 | $90,000.00 | $90,000.00 | 70,600 |
| 2009-05-20 | $92,998.00 | $92,998.00 | 63,400 |
| 2009-05-19 | $92,100.00 | $92,100.00 | 68,500 |
| 2009-05-18 | $92,000.00 | $92,000.00 | 80,500 |
| 2009-05-15 | $89,120.00 | $89,120.00 | 61,200 |
| 2009-05-14 | $89,600.00 | $89,600.00 | 102,800 |
| 2009-05-13 | $88,600.00 | $88,600.00 | 99,000 |
| 2009-05-12 | $90,000.00 | $90,000.00 | 122,400 |
| 2009-05-11 | $90,100.00 | $90,100.00 | 131,100 |
| 2009-05-08 | $95,295.00 | $95,295.00 | 101,000 |
| 2009-05-07 | $94,390.00 | $94,390.00 | 107,900 |
| 2009-05-06 | $94,900.00 | $94,900.00 | 76,000 |
| 2009-05-05 | $94,500.00 | $94,500.00 | 80,400 |
| 2009-05-04 | $93,700.00 | $93,700.00 | 81,300 |
| 2009-05-01 | $92,005.00 | $92,005.00 | 64,900 |
| 2009-04-30 | $94,000.00 | $94,000.00 | 128,800 |
| 2009-04-29 | $93,400.00 | $93,400.00 | 123,000 |
| 2009-04-28 | $89,000.00 | $89,000.00 | 75,700 |
| 2009-04-27 | $90,000.00 | $90,000.00 | 126,000 |
| 2009-04-24 | $88,250.00 | $88,250.00 | 104,500 |
| 2009-04-23 | $85,590.00 | $85,590.00 | 99,400 |
| 2009-04-22 | $85,050.00 | $85,050.00 | 103,900 |
| 2009-04-21 | $88,150.00 | $88,150.00 | 116,100 |
| 2009-04-20 | $89,000.00 | $89,000.00 | 91,400 |
| 2009-04-17 | $90,300.00 | $90,300.00 | 114,400 |
| 2009-04-16 | $91,450.00 | $91,450.00 | 87,600 |
| 2009-04-15 | $91,305.00 | $91,305.00 | 51,100 |
| 2009-04-14 | $90,700.00 | $90,700.00 | 80,500 |
| 2009-04-13 | $92,490.00 | $92,490.00 | 112,500 |
| 2009-04-09 | $92,400.00 | $92,400.00 | 167,900 |
| 2009-04-08 | $88,960.00 | $88,960.00 | 57,800 |
| 2009-04-07 | $89,000.00 | $89,000.00 | 112,500 |
| 2009-04-06 | $91,400.00 | $91,400.00 | 114,000 |
| 2009-04-03 | $92,490.00 | $92,490.00 | 94,000 |
| 2009-04-02 | $90,010.00 | $90,010.00 | 136,700 |
| 2009-04-01 | $87,600.00 | $87,600.00 | 133,400 |
| 2009-03-31 | $86,700.00 | $86,700.00 | 91,500 |
| 2009-03-30 | $85,600.00 | $85,600.00 | 64,700 |
| 2009-03-27 | $89,600.00 | $89,600.00 | 104,900 |
| 2009-03-26 | $91,900.00 | $91,900.00 | 146,800 |
| 2009-03-25 | $86,850.00 | $86,850.00 | 97,200 |
| 2009-03-24 | $88,500.00 | $88,500.00 | 145,200 |
| 2009-03-23 | $90,000.00 | $90,000.00 | 157,400 |
| 2009-03-20 | $84,574.00 | $84,574.00 | 99,500 |
| 2009-03-19 | $85,000.00 | $85,000.00 | 144,300 |
| 2009-03-18 | $83,350.00 | $83,350.00 | 145,600 |
| 2009-03-17 | $82,200.00 | $82,200.00 | 86,600 |
| 2009-03-16 | $81,690.00 | $81,690.00 | 99,900 |
| 2009-03-13 | $83,550.00 | $83,550.00 | 98,400 |
| 2009-03-12 | $85,700.00 | $85,700.00 | 164,000 |
| 2009-03-11 | $83,700.00 | $83,700.00 | 189,400 |
| 2009-03-10 | $84,844.00 | $84,844.00 | 309,900 |
| 2009-03-09 | $73,195.00 | $73,195.00 | 157,800 |
| 2009-03-06 | $73,195.00 | $73,195.00 | 182,300 |
| 2009-03-05 | $72,400.00 | $72,400.00 | 280,500 |
| 2009-03-04 | $75,025.00 | $75,025.00 | 216,600 |
| 2009-03-03 | $75,000.00 | $75,000.00 | 226,700 |
| 2009-03-02 | $75,750.00 | $75,750.00 | 241,000 |
| 2009-02-27 | $78,600.00 | $78,600.00 | 192,300 |
| 2009-02-26 | $78,350.00 | $78,350.00 | 118,700 |
| 2009-02-25 | $79,995.00 | $79,995.00 | 205,100 |
| 2009-02-24 | $79,900.00 | $79,900.00 | 301,100 |
| 2009-02-23 | $75,600.00 | $75,600.00 | 317,000 |
| 2009-02-20 | $77,000.00 | $77,000.00 | 550,900 |
| 2009-02-19 | $78,600.00 | $78,600.00 | 155,700 |
| 2009-02-18 | $80,000.00 | $80,000.00 | 195,600 |
| 2009-02-17 | $84,000.00 | $84,000.00 | 98,400 |
| 2009-02-13 | $88,140.00 | $88,140.00 | 52,800 |
| 2009-02-12 | $89,182.00 | $89,182.00 | 53,900 |
| 2009-02-11 | $90,400.00 | $90,400.00 | 91,400 |
| 2009-02-10 | $88,100.00 | $88,100.00 | 101,100 |
| 2009-02-09 | $90,000.00 | $90,000.00 | 55,400 |
| 2009-02-06 | $89,350.00 | $89,350.00 | 62,900 |
| 2009-02-05 | $87,020.00 | $87,020.00 | 97,200 |
| 2009-02-04 | $90,290.00 | $90,290.00 | 49,100 |
| 2009-02-03 | $90,500.00 | $90,500.00 | 56,900 |
| 2009-02-02 | $89,400.00 | $89,400.00 | 71,500 |
| 2009-01-30 | $89,502.00 | $89,502.00 | 63,700 |
| 2009-01-29 | $87,400.00 | $87,400.00 | 58,300 |
| 2009-01-28 | $90,300.00 | $90,300.00 | 107,300 |
| 2009-01-27 | $86,112.00 | $86,112.00 | 62,700 |
| 2009-01-26 | $85,001.00 | $85,001.00 | 74,700 |
| 2009-01-23 | $86,250.00 | $86,250.00 | 87,300 |
| 2009-01-22 | $88,800.00 | $88,800.00 | 87,800 |
| 2009-01-21 | $88,350.00 | $88,350.00 | 148,200 |
| 2009-01-20 | $86,250.00 | $86,250.00 | 163,300 |
| 2009-01-16 | $90,660.00 | $90,660.00 | 63,400 |
| 2009-01-15 | $92,900.00 | $92,900.00 | 122,500 |
| 2009-01-14 | $93,150.00 | $93,150.00 | 64,700 |
| 2009-01-13 | $95,300.00 | $95,300.00 | 72,500 |
| 2009-01-12 | $94,324.00 | $94,324.00 | 51,900 |
| 2009-01-09 | $94,750.00 | $94,750.00 | 100,300 |
| 2009-01-08 | $98,700.00 | $98,700.00 | 137,700 |
| 2009-01-07 | $96,490.00 | $96,490.00 | 148,200 |
| 2009-01-06 | $100,090.00 | $100,090.00 | 85,100 |
| 2009-01-05 | $102,600.00 | $102,600.00 | 87,800 |
| 2009-01-02 | $99,990.00 | $99,990.00 | 104,900 |