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
- 2005-11-10 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 | $231.34M | $231.34M | 0 | — | — |
| 2009-12-30 | $182.68M | $182.68M | 0 | — | — |
| 2009-12-29 | $170.75M | $170.75M | 0 | — | — |
| 2009-12-28 | $178.09M | $178.09M | 0 | — | — |
| 2009-12-24 | $190.94M | $190.94M | 0 | — | — |
| 2009-12-23 | $166.16M | $166.16M | 0 | — | — |
| 2009-12-22 | $161.57M | $161.57M | 0 | — | — |
| 2009-12-21 | $123.01M | $123.01M | 0 | — | — |
| 2009-12-18 | $106.49M | $106.49M | 0 | — | — |
| 2009-12-17 | $89.96M | $89.96M | 0 | — | — |
| 2009-12-16 | $101.9M | $101.9M | 0 | — | — |
| 2009-12-15 | $100.06M | $100.06M | 0 | — | — |
| 2009-12-14 | $108.32M | $108.32M | 0 | — | — |
| 2009-12-11 | $96.39M | $96.39M | 0 | — | — |
| 2009-12-10 | $71.6M | $71.6M | 0 | — | — |
| 2009-12-09 | $67.93M | $67.93M | 0 | — | — |
| 2009-12-08 | $68.85M | $68.85M | 0 | — | — |
| 2009-12-07 | $68.85M | $68.85M | 0 | — | — |
| 2009-12-04 | $68.85M | $68.85M | 0 | — | — |
| 2009-12-03 | $68.85M | $68.85M | 0 | — | — |
| 2009-12-02 | $68.85M | $68.85M | 0 | — | — |
| 2009-12-01 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-30 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-27 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-25 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-24 | $67.01M | $67.01M | 0 | — | — |
| 2009-11-23 | $69.77M | $69.77M | 0 | — | — |
| 2009-11-20 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-19 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-18 | $68.85M | $68.85M | 0 | — | — |
| 2009-11-17 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-16 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-13 | $72.52M | $72.52M | 0 | — | — |
| 2009-11-12 | $72.52M | $72.52M | 0 | — | — |
| 2009-11-11 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-10 | $71.6M | $71.6M | 0 | — | — |
| 2009-11-09 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-06 | $70.69M | $70.69M | 0 | — | — |
| 2009-11-05 | $71.6M | $71.6M | 0 | — | — |
| 2009-11-04 | $72.52M | $72.52M | 0 | — | — |
| 2009-11-03 | $73.44M | $73.44M | 0 | — | — |
| 2009-11-02 | $70.69M | $70.69M | 0 | — | — |
| 2009-10-30 | $71.6M | $71.6M | 0 | — | — |
| 2009-10-29 | $70.69M | $70.69M | 0 | — | — |
| 2009-10-28 | $71.6M | $71.6M | 0 | — | — |
| 2009-10-27 | $72.52M | $72.52M | 0 | — | — |
| 2009-10-26 | $74.36M | $74.36M | 0 | — | — |
| 2009-10-23 | $75.28M | $75.28M | 0 | — | — |
| 2009-10-22 | $72.52M | $72.52M | 0 | — | — |
| 2009-10-21 | $70.69M | $70.69M | 0 | — | — |
| 2009-10-20 | $70.69M | $70.69M | 0 | — | — |
| 2009-10-19 | $73.44M | $73.44M | 0 | — | — |
| 2009-10-16 | $77.11M | $77.11M | 0 | — | — |
| 2009-10-15 | $78.03M | $78.03M | 0 | — | — |
| 2009-10-14 | $73.44M | $73.44M | 0 | — | — |
| 2009-10-13 | $77.11M | $77.11M | 0 | — | — |
| 2009-10-12 | $77.11M | $77.11M | 0 | — | — |
| 2009-10-09 | $77.11M | $77.11M | 0 | — | — |
| 2009-10-08 | $73.44M | $73.44M | 0 | — | — |
| 2009-10-07 | $71.6M | $71.6M | 0 | — | — |
| 2009-10-06 | $73.44M | $73.44M | 0 | — | — |
| 2009-10-05 | $73.44M | $73.44M | 0 | — | — |
| 2009-10-02 | $79.87M | $79.87M | 0 | — | — |
| 2009-10-01 | $78.03M | $78.03M | 0 | — | — |
| 2009-09-30 | $82.62M | $82.62M | 0 | — | — |
| 2009-09-29 | $78.03M | $78.03M | 0 | — | — |
| 2009-09-28 | $75.28M | $75.28M | 0 | — | — |
| 2009-09-25 | $74.36M | $74.36M | 0 | — | — |
| 2009-09-24 | $78.03M | $78.03M | 0 | — | — |
| 2009-09-23 | $78.03M | $78.03M | 0 | — | — |
| 2009-09-22 | $75.28M | $75.28M | 0 | — | — |
| 2009-09-21 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-18 | $71.6M | $71.6M | 0 | — | — |
| 2009-09-17 | $71.6M | $71.6M | 0 | — | — |
| 2009-09-16 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-15 | $71.6M | $71.6M | 0 | — | — |
| 2009-09-14 | $71.6M | $71.6M | 0 | — | — |
| 2009-09-11 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-10 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-09 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-08 | $71.6M | $71.6M | 0 | — | — |
| 2009-09-04 | $73.44M | $73.44M | 0 | — | — |
| 2009-09-03 | $68.85M | $68.85M | 0 | — | — |
| 2009-09-02 | $68.85M | $68.85M | 0 | — | — |
| 2009-09-01 | $69.77M | $69.77M | 0 | — | — |
| 2009-08-31 | $71.6M | $71.6M | 0 | — | — |
| 2009-08-28 | $73.44M | $73.44M | 0 | — | — |
| 2009-08-27 | $72.52M | $72.52M | 0 | — | — |
| 2009-08-26 | $71.6M | $71.6M | 0 | — | — |
| 2009-08-25 | $73.44M | $73.44M | 0 | — | — |
| 2009-08-24 | $72.52M | $72.52M | 0 | — | — |
| 2009-08-21 | $71.6M | $71.6M | 0 | — | — |
| 2009-08-20 | $73.44M | $73.44M | 0 | — | — |
| 2009-08-19 | $75.28M | $75.28M | 0 | — | — |
| 2009-08-18 | $76.19M | $76.19M | 0 | — | — |
| 2009-08-17 | $76.19M | $76.19M | 0 | — | — |
| 2009-08-14 | $80.78M | $80.78M | 0 | — | — |
| 2009-08-13 | $77.11M | $77.11M | 0 | — | — |
| 2009-08-12 | $79.87M | $79.87M | 0 | — | — |
| 2009-08-11 | $79.87M | $79.87M | 0 | — | — |
| 2009-08-10 | $78.03M | $78.03M | 0 | — | — |
| 2009-08-07 | $78.03M | $78.03M | 0 | — | — |
| 2009-08-06 | $78.95M | $78.95M | 0 | — | — |
| 2009-08-05 | $78.03M | $78.03M | 0 | — | — |
| 2009-08-04 | $81.7M | $81.7M | 0 | — | — |
| 2009-08-03 | $66.1M | $66.1M | 0 | — | — |
| 2009-07-31 | $61.51M | $61.51M | 0 | — | — |
| 2009-07-30 | $56.92M | $56.92M | 0 | — | — |
| 2009-07-29 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-28 | $56M | $56M | 0 | — | — |
| 2009-07-27 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-24 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-23 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-22 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-21 | $56.92M | $56.92M | 0 | — | — |
| 2009-07-20 | $53.24M | $53.24M | 0 | — | — |
| 2009-07-17 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-16 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-15 | $55.08M | $55.08M | 0 | — | — |
| 2009-07-14 | $58.75M | $58.75M | 0 | — | — |
| 2009-07-13 | $59.67M | $59.67M | 0 | — | — |
| 2009-07-10 | $63.34M | $63.34M | 0 | — | — |
| 2009-07-09 | $62.42M | $62.42M | 0 | — | — |
| 2009-07-08 | $66.1M | $66.1M | 0 | — | — |
| 2009-07-07 | $73.44M | $73.44M | 0 | — | — |
| 2009-07-06 | $75.28M | $75.28M | 0 | — | — |
| 2009-07-02 | $80.78M | $80.78M | 0 | — | — |
| 2009-07-01 | $82.62M | $82.62M | 0 | — | — |
| 2009-06-30 | $82.62M | $82.62M | 0 | — | — |
| 2009-06-29 | $81.7M | $81.7M | 0 | — | — |
| 2009-06-26 | $79.87M | $79.87M | 0 | — | — |
| 2009-06-25 | $82.62M | $82.62M | 0 | — | — |
| 2009-06-24 | $83.54M | $83.54M | 0 | — | — |
| 2009-06-23 | $84.46M | $84.46M | 0 | — | — |
| 2009-06-22 | $79.87M | $79.87M | 0 | — | — |
| 2009-06-19 | $78.03M | $78.03M | 0 | — | — |
| 2009-06-18 | $76.19M | $76.19M | 0 | — | — |
| 2009-06-17 | $75.28M | $75.28M | 0 | — | — |
| 2009-06-16 | $72.52M | $72.52M | 0 | — | — |
| 2009-06-15 | $70.69M | $70.69M | 0 | — | — |
| 2009-06-12 | $72.52M | $72.52M | 0 | — | — |
| 2009-06-11 | $72.52M | $72.52M | 0 | — | — |
| 2009-06-10 | $69.77M | $69.77M | 0 | — | — |
| 2009-06-09 | $68.85M | $68.85M | 0 | — | — |
| 2009-06-08 | $71.6M | $71.6M | 0 | — | — |
| 2009-06-05 | $73.44M | $73.44M | 0 | — | — |
| 2009-06-04 | $70.69M | $70.69M | 0 | — | — |
| 2009-06-03 | $70.69M | $70.69M | 0 | — | — |
| 2009-06-02 | $69.77M | $69.77M | 0 | — | — |
| 2009-06-01 | $70.69M | $70.69M | 0 | — | — |
| 2009-05-29 | $66.1M | $66.1M | 0 | — | — |
| 2009-05-28 | $64.26M | $64.26M | 0 | — | — |
| 2009-05-27 | $64.26M | $64.26M | 0 | — | — |
| 2009-05-26 | $60.59M | $60.59M | 0 | — | — |
| 2009-05-22 | $60.59M | $60.59M | 0 | — | — |
| 2009-05-21 | $59.67M | $59.67M | 0 | — | — |
| 2009-05-20 | $61.51M | $61.51M | 0 | — | — |
| 2009-05-19 | $55.08M | $55.08M | 0 | — | — |
| 2009-05-18 | $55.08M | $55.08M | 0 | — | — |
| 2009-05-15 | $56M | $56M | 0 | — | — |
| 2009-05-14 | $61.51M | $61.51M | 0 | — | — |
| 2009-05-13 | $59.67M | $59.67M | 0 | — | — |
| 2009-05-12 | $65.18M | $65.18M | 0 | — | — |
| 2009-05-11 | $51.41M | $51.41M | 0 | — | — |
| 2009-05-08 | $49.57M | $49.57M | 0 | — | — |
| 2009-05-07 | $48.65M | $48.65M | 0 | — | — |
| 2009-05-06 | $45.9M | $45.9M | 0 | — | — |
| 2009-05-05 | $49.57M | $49.57M | 0 | — | — |
| 2009-05-04 | $45.9M | $45.9M | 0 | — | — |
| 2009-05-01 | $52.33M | $52.33M | 0 | — | — |
| 2009-04-30 | $45.9M | $45.9M | 0 | — | — |
| 2009-04-29 | $49.57M | $49.57M | 0 | — | — |
| 2009-04-28 | $41.31M | $41.31M | 0 | — | — |
| 2009-04-27 | $41.31M | $41.31M | 0 | — | — |
| 2009-04-24 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-23 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-22 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-21 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-20 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-17 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-16 | $36.72M | $36.72M | 0 | — | — |
| 2009-04-15 | $35.8M | $35.8M | 0 | — | — |
| 2009-04-14 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-13 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-09 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-08 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-07 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-06 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-03 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-02 | $34.88M | $34.88M | 0 | — | — |
| 2009-04-01 | $31.21M | $31.21M | 0 | — | — |
| 2009-03-31 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-30 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-27 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-26 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-25 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-24 | $32.13M | $32.13M | 0 | — | — |
| 2009-03-23 | $31.21M | $31.21M | 0 | — | — |
| 2009-03-20 | $31.21M | $31.21M | 0 | — | — |
| 2009-03-19 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-18 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-17 | $35.8M | $35.8M | 0 | — | — |
| 2009-03-16 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-13 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-12 | $36.72M | $36.72M | 0 | — | — |
| 2009-03-11 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-10 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-09 | $36.72M | $36.72M | 0 | — | — |
| 2009-03-06 | $34.88M | $34.88M | 0 | — | — |
| 2009-03-05 | $32.13M | $32.13M | 0 | — | — |
| 2009-03-04 | $36.72M | $36.72M | 0 | — | — |
| 2009-03-03 | $36.72M | $36.72M | 0 | — | — |
| 2009-03-02 | $43.15M | $43.15M | 0 | — | — |
| 2009-02-27 | $43.15M | $43.15M | 0 | — | — |
| 2009-02-26 | $36.72M | $36.72M | 0 | — | — |
| 2009-02-25 | $36.72M | $36.72M | 0 | — | — |
| 2009-02-24 | $34.88M | $34.88M | 0 | — | — |
| 2009-02-23 | $34.88M | $34.88M | 0 | — | — |
| 2009-02-20 | $39.47M | $39.47M | 0 | — | — |
| 2009-02-19 | $42.23M | $42.23M | 0 | — | — |
| 2009-02-18 | $43.15M | $43.15M | 0 | — | — |
| 2009-02-17 | $43.15M | $43.15M | 0 | — | — |
| 2009-02-13 | $44.98M | $44.98M | 0 | — | — |
| 2009-02-12 | $45.9M | $45.9M | 0 | — | — |
| 2009-02-11 | $44.06M | $44.06M | 0 | — | — |
| 2009-02-10 | $44.06M | $44.06M | 0 | — | — |
| 2009-02-09 | $41.31M | $41.31M | 0 | — | — |
| 2009-02-06 | $45.9M | $45.9M | 0 | — | — |
| 2009-02-05 | $45.9M | $45.9M | 0 | — | — |
| 2009-02-04 | $45.9M | $45.9M | 0 | — | — |
| 2009-02-03 | $46.82M | $46.82M | 0 | — | — |
| 2009-02-02 | $46.82M | $46.82M | 0 | — | — |
| 2009-01-30 | $49.57M | $49.57M | 0 | — | — |
| 2009-01-29 | $49.57M | $49.57M | 0 | — | — |
| 2009-01-28 | $49.57M | $49.57M | 0 | — | — |
| 2009-01-27 | $44.98M | $44.98M | 0 | — | — |
| 2009-01-26 | $44.98M | $44.98M | 0 | — | — |
| 2009-01-23 | $44.98M | $44.98M | 0 | — | — |
| 2009-01-22 | $44.98M | $44.98M | 0 | — | — |
| 2009-01-21 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-20 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-16 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-15 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-14 | $43.15M | $43.15M | 0 | — | — |
| 2009-01-13 | $49.57M | $49.57M | 0 | — | — |
| 2009-01-12 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-09 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-08 | $45.9M | $45.9M | 0 | — | — |
| 2009-01-07 | $47.74M | $47.74M | 0 | — | — |
| 2009-01-06 | $46.82M | $46.82M | 0 | — | — |
| 2009-01-05 | $43.15M | $43.15M | 0 | — | — |
| 2009-01-02 | $43.15M | $43.15M | 0 | — | — |