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
- 1993-12-17 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 | $276,102.94 | $1.51M | 0 | — | — |
| 2009-12-30 | $279,044.13 | $1.52M | 0 | — | — |
| 2009-12-29 | $284,926.47 | $1.55M | 0 | — | — |
| 2009-12-28 | $286,764.72 | $1.53M | 0 | — | — |
| 2009-12-24 | $287,500.00 | $1.54M | 0 | — | — |
| 2009-12-23 | $288,602.94 | $1.54M | 0 | — | — |
| 2009-12-22 | $288,602.94 | $1.54M | 0 | — | — |
| 2009-12-21 | $282,352.94 | $1.51M | 0 | — | — |
| 2009-12-18 | $288,235.28 | $1.54M | 0 | — | — |
| 2009-12-17 | $288,970.59 | $1.54M | 0 | — | — |
| 2009-12-16 | $290,441.19 | $1.55M | 0 | — | — |
| 2009-12-15 | $290,441.19 | $1.55M | 1 | — | — |
| 2009-12-14 | $276,838.25 | $1.48M | 0 | — | — |
| 2009-12-11 | $281,250.00 | $1.5M | 0 | — | — |
| 2009-12-10 | $277,941.19 | $1.49M | 0 | — | — |
| 2009-12-09 | $275,735.28 | $1.47M | 0 | — | — |
| 2009-12-08 | $281,617.66 | $1.5M | 0 | — | — |
| 2009-12-07 | $282,720.59 | $1.51M | 0 | — | — |
| 2009-12-04 | $288,602.94 | $1.54M | 0 | — | — |
| 2009-12-03 | $286,764.72 | $1.53M | 0 | — | — |
| 2009-12-02 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-12-01 | $286,397.06 | $1.53M | 1 | — | — |
| 2009-11-30 | $280,882.34 | $1.5M | 0 | — | — |
| 2009-11-27 | $281,250.00 | $1.5M | 0 | — | — |
| 2009-11-25 | $283,088.25 | $1.51M | 0 | — | — |
| 2009-11-24 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-11-23 | $281,250.00 | $1.5M | 0 | — | — |
| 2009-11-20 | $281,250.00 | $1.5M | 0 | — | — |
| 2009-11-19 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-11-18 | $281,250.00 | $1.5M | 1 | — | — |
| 2009-11-17 | $277,941.19 | $1.49M | 0 | — | — |
| 2009-11-16 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-11-13 | $280,147.06 | $1.5M | 0 | — | — |
| 2009-11-12 | $280,514.72 | $1.5M | 0 | — | — |
| 2009-11-11 | $275,735.28 | $1.47M | 0 | — | — |
| 2009-11-10 | $275,367.66 | $1.47M | 0 | — | — |
| 2009-11-09 | $267,279.41 | $1.43M | 0 | — | — |
| 2009-11-06 | $266,176.47 | $1.42M | 0 | — | — |
| 2009-11-05 | $267,647.06 | $1.43M | 0 | — | — |
| 2009-11-04 | $272,794.13 | $1.46M | 0 | — | — |
| 2009-11-03 | $275,735.28 | $1.47M | 0 | — | — |
| 2009-11-02 | $266,544.13 | $1.42M | 0 | — | — |
| 2009-10-30 | $270,220.59 | $1.44M | 0 | — | — |
| 2009-10-29 | $280,882.34 | $1.5M | 0 | — | — |
| 2009-10-28 | $272,058.81 | $1.45M | 0 | — | — |
| 2009-10-27 | $283,088.25 | $1.51M | 0 | — | — |
| 2009-10-26 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-10-23 | $286,397.06 | $1.53M | 0 | — | — |
| 2009-10-22 | $284,191.19 | $1.52M | 0 | — | — |
| 2009-10-21 | $283,088.25 | $1.51M | 0 | — | — |
| 2009-10-20 | $282,352.94 | $1.51M | 0 | — | — |
| 2009-10-19 | $277,573.53 | $1.48M | 0 | — | — |
| 2009-10-16 | $280,882.34 | $1.5M | 0 | — | — |
| 2009-10-15 | $279,411.75 | $1.49M | 0 | — | — |
| 2009-10-14 | $275,000.00 | $1.47M | 1 | — | — |
| 2009-10-13 | $280,147.06 | $1.5M | 0 | — | — |
| 2009-10-12 | $278,308.81 | $1.49M | 0 | — | — |
| 2009-10-09 | $281,250.00 | $1.5M | 0 | — | — |
| 2009-10-08 | $283,088.25 | $1.51M | 0 | — | — |
| 2009-10-07 | $273,897.06 | $1.46M | 0 | — | — |
| 2009-10-06 | $270,220.59 | $1.44M | 0 | — | — |
| 2009-10-05 | $268,382.34 | $1.43M | 0 | — | — |
| 2009-10-02 | $268,382.34 | $1.43M | 0 | — | — |
| 2009-10-01 | $269,485.28 | $1.44M | 0 | — | — |
| 2009-09-30 | $268,750.00 | $1.44M | 0 | — | — |
| 2009-09-29 | $276,838.25 | $1.48M | 0 | — | — |
| 2009-09-28 | $280,882.34 | $1.5M | 1 | — | — |
| 2009-09-25 | $265,073.53 | $1.39M | 0 | — | — |
| 2009-09-24 | $268,382.34 | $1.4M | 0 | — | — |
| 2009-09-23 | $270,220.59 | $1.41M | 0 | — | — |
| 2009-09-22 | $266,911.75 | $1.39M | 0 | — | — |
| 2009-09-21 | $272,794.13 | $1.43M | 0 | — | — |
| 2009-09-18 | $273,897.06 | $1.43M | 0 | — | — |
| 2009-09-17 | $272,058.81 | $1.42M | 1 | — | — |
| 2009-09-16 | $266,911.75 | $1.39M | 0 | — | — |
| 2009-09-15 | $262,132.36 | $1.37M | 0 | — | — |
| 2009-09-14 | $259,191.17 | $1.35M | 0 | — | — |
| 2009-09-11 | $255,882.36 | $1.34M | 0 | — | — |
| 2009-09-10 | $254,411.77 | $1.33M | 0 | — | — |
| 2009-09-09 | $246,323.53 | $1.29M | 0 | — | — |
| 2009-09-08 | $246,691.17 | $1.29M | 0 | — | — |
| 2009-09-04 | $248,161.77 | $1.3M | 0 | — | — |
| 2009-09-03 | $247,794.13 | $1.29M | 0 | — | — |
| 2009-09-02 | $253,676.47 | $1.33M | 0 | — | — |
| 2009-09-01 | $248,161.77 | $1.3M | 0 | — | — |
| 2009-08-31 | $245,588.23 | $1.28M | 0 | — | — |
| 2009-08-28 | $239,338.23 | $1.25M | 0 | — | — |
| 2009-08-27 | $246,323.53 | $1.29M | 0 | — | — |
| 2009-08-26 | $246,323.53 | $1.29M | 0 | — | — |
| 2009-08-25 | $250,000.00 | $1.31M | 0 | — | — |
| 2009-08-24 | $243,750.00 | $1.27M | 0 | — | — |
| 2009-08-21 | $253,676.47 | $1.33M | 0 | — | — |
| 2009-08-20 | $255,514.70 | $1.34M | 0 | — | — |
| 2009-08-19 | $253,676.47 | $1.33M | 0 | — | — |
| 2009-08-18 | $250,367.64 | $1.31M | 0 | — | — |
| 2009-08-17 | $251,470.59 | $1.31M | 0 | — | — |
| 2009-08-14 | $250,735.30 | $1.31M | 0 | — | — |
| 2009-08-13 | $251,102.94 | $1.31M | 0 | — | — |
| 2009-08-12 | $256,617.64 | $1.34M | 0 | — | — |
| 2009-08-11 | $257,352.94 | $1.34M | 0 | — | — |
| 2009-08-10 | $257,352.94 | $1.34M | 0 | — | — |
| 2009-08-07 | $255,514.70 | $1.34M | 0 | — | — |
| 2009-08-06 | $254,779.41 | $1.33M | 0 | — | — |
| 2009-08-05 | $250,000.00 | $1.31M | 1 | — | — |
| 2009-08-04 | $238,970.59 | $1.25M | 1 | — | — |
| 2009-08-03 | $240,441.17 | $1.26M | 0 | — | — |
| 2009-07-31 | $238,970.59 | $1.25M | 0 | — | — |
| 2009-07-30 | $241,911.77 | $1.26M | 0 | — | — |
| 2009-07-29 | $247,058.83 | $1.29M | 0 | — | — |
| 2009-07-28 | $246,323.53 | $1.29M | 0 | — | — |
| 2009-07-27 | $238,970.59 | $1.25M | 0 | — | — |
| 2009-07-24 | $241,176.47 | $1.26M | 0 | — | — |
| 2009-07-23 | $247,058.83 | $1.29M | 0 | — | — |
| 2009-07-22 | $255,514.70 | $1.34M | 0 | — | — |
| 2009-07-21 | $254,044.13 | $1.33M | 0 | — | — |
| 2009-07-20 | $268,382.34 | $1.4M | 0 | — | — |
| 2009-07-17 | $255,514.70 | $1.34M | 0 | — | — |
| 2009-07-16 | $254,044.13 | $1.33M | 0 | — | — |
| 2009-07-15 | $262,867.66 | $1.37M | 0 | — | — |
| 2009-07-14 | $270,955.88 | $1.42M | 0 | — | — |
| 2009-07-13 | $266,544.13 | $1.39M | 0 | — | — |
| 2009-07-10 | $250,367.64 | $1.31M | 0 | — | — |
| 2009-07-09 | $248,161.77 | $1.3M | 0 | — | — |
| 2009-07-08 | $255,514.70 | $1.34M | 0 | — | — |
| 2009-07-07 | $238,970.59 | $1.25M | 0 | — | — |
| 2009-07-06 | $230,514.70 | $1.2M | 0 | — | — |
| 2009-07-02 | $233,455.88 | $1.22M | 0 | — | — |
| 2009-07-01 | $246,323.53 | $1.29M | 0 | — | — |
| 2009-06-30 | $243,750.00 | $1.27M | 0 | — | — |
| 2009-06-29 | $238,602.94 | $1.25M | 1 | — | — |
| 2009-06-26 | $204,044.13 | $1.07M | 3 | — | — |
| 2009-06-25 | $259,191.17 | $1.32M | 0 | — | — |
| 2009-06-24 | $261,029.41 | $1.33M | 0 | — | — |
| 2009-06-23 | $256,617.64 | $1.31M | 0 | — | — |
| 2009-06-22 | $268,382.34 | $1.37M | 0 | — | — |
| 2009-06-19 | $281,985.28 | $1.44M | 0 | — | — |
| 2009-06-18 | $271,691.19 | $1.39M | 0 | — | — |
| 2009-06-17 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-06-16 | $272,058.81 | $1.39M | 0 | — | — |
| 2009-06-15 | $288,235.28 | $1.47M | 0 | — | — |
| 2009-06-12 | $306,985.28 | $1.57M | 0 | — | — |
| 2009-06-11 | $310,661.75 | $1.59M | 0 | — | — |
| 2009-06-10 | $306,617.66 | $1.57M | 0 | — | — |
| 2009-06-09 | $308,823.53 | $1.58M | 1 | — | — |
| 2009-06-08 | $299,632.34 | $1.53M | 0 | — | — |
| 2009-06-05 | $275,735.28 | $1.41M | 0 | — | — |
| 2009-06-04 | $272,058.81 | $1.39M | 0 | — | — |
| 2009-06-03 | $271,691.19 | $1.39M | 0 | — | — |
| 2009-06-02 | $268,750.00 | $1.37M | 0 | — | — |
| 2009-06-01 | $266,544.13 | $1.36M | 0 | — | — |
| 2009-05-29 | $270,955.88 | $1.38M | 0 | — | — |
| 2009-05-28 | $263,235.28 | $1.34M | 0 | — | — |
| 2009-05-27 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-05-26 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-05-22 | $264,338.25 | $1.35M | 0 | — | — |
| 2009-05-21 | $263,235.28 | $1.34M | 0 | — | — |
| 2009-05-20 | $265,808.81 | $1.36M | 0 | — | — |
| 2009-05-19 | $259,926.47 | $1.33M | 0 | — | — |
| 2009-05-18 | $259,558.83 | $1.33M | 0 | — | — |
| 2009-05-15 | $257,352.94 | $1.31M | 1 | — | — |
| 2009-05-14 | $255,514.70 | $1.3M | 0 | — | — |
| 2009-05-13 | $258,088.23 | $1.32M | 0 | — | — |
| 2009-05-12 | $261,397.06 | $1.33M | 0 | — | — |
| 2009-05-11 | $255,882.36 | $1.31M | 0 | — | — |
| 2009-05-08 | $266,544.13 | $1.36M | 0 | — | — |
| 2009-05-07 | $262,867.66 | $1.34M | 0 | — | — |
| 2009-05-06 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-05-05 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-05-04 | $268,014.72 | $1.37M | 0 | — | — |
| 2009-05-01 | $266,176.47 | $1.36M | 0 | — | — |
| 2009-04-30 | $261,029.41 | $1.33M | 0 | — | — |
| 2009-04-29 | $253,676.47 | $1.3M | 0 | — | — |
| 2009-04-28 | $250,000.00 | $1.28M | 0 | — | — |
| 2009-04-27 | $254,044.13 | $1.3M | 0 | — | — |
| 2009-04-24 | $257,352.94 | $1.31M | 0 | — | — |
| 2009-04-23 | $261,029.41 | $1.33M | 0 | — | — |
| 2009-04-22 | $264,705.88 | $1.35M | 0 | — | — |
| 2009-04-21 | $270,220.59 | $1.38M | 0 | — | — |
| 2009-04-20 | $268,382.34 | $1.37M | 0 | — | — |
| 2009-04-17 | $275,367.66 | $1.41M | 0 | — | — |
| 2009-04-16 | $266,911.75 | $1.36M | 0 | — | — |
| 2009-04-15 | $261,029.41 | $1.33M | 0 | — | — |
| 2009-04-14 | $259,191.17 | $1.32M | 1 | — | — |
| 2009-04-13 | $250,735.30 | $1.28M | 0 | — | — |
| 2009-04-09 | $231,617.64 | $1.18M | 1 | — | — |
| 2009-04-08 | $222,426.47 | $1.14M | 0 | — | — |
| 2009-04-07 | $224,632.36 | $1.15M | 0 | — | — |
| 2009-04-06 | $207,720.59 | $1.06M | 0 | — | — |
| 2009-04-03 | $217,647.06 | $1.11M | 0 | — | — |
| 2009-04-02 | $215,073.53 | $1.1M | 0 | — | — |
| 2009-04-01 | $213,235.30 | $1.09M | 0 | — | — |
| 2009-03-31 | $204,044.13 | $1.04M | 0 | — | — |
| 2009-03-30 | $194,852.94 | $995,021.25 | 0 | — | — |
| 2009-03-27 | $202,205.88 | $1.03M | 0 | — | — |
| 2009-03-26 | $220,588.23 | $1.08M | 0 | — | — |
| 2009-03-25 | $204,044.13 | $1M | 0 | — | — |
| 2009-03-24 | $198,529.41 | $975,777.56 | 0 | — | — |
| 2009-03-23 | $197,426.47 | $970,356.52 | 0 | — | — |
| 2009-03-20 | $194,852.94 | $957,707.70 | 0 | — | — |
| 2009-03-19 | $204,779.41 | $1.01M | 0 | — | — |
| 2009-03-18 | $205,882.36 | $1.01M | 0 | — | — |
| 2009-03-17 | $224,264.70 | $1.1M | 0 | — | — |
| 2009-03-16 | $212,132.36 | $1.04M | 0 | — | — |
| 2009-03-13 | $196,691.17 | $966,742.83 | 0 | — | — |
| 2009-03-12 | $185,661.77 | $912,532.76 | 0 | — | — |
| 2009-03-11 | $189,338.23 | $930,603.03 | 0 | — | — |
| 2009-03-10 | $191,176.47 | $939,638.00 | 0 | — | — |
| 2009-03-09 | $188,970.59 | $928,796.02 | 0 | — | — |
| 2009-03-06 | $187,500.00 | $921,567.73 | 1 | — | — |
| 2009-03-05 | $164,338.23 | $807,727.14 | 1 | — | — |
| 2009-03-04 | $189,705.88 | $932,410.12 | 1 | — | — |
| 2009-03-03 | $206,985.30 | $1.02M | 0 | — | — |
| 2009-03-02 | $219,485.30 | $1.08M | 1 | — | — |
| 2009-02-27 | $242,647.06 | $1.19M | 0 | — | — |
| 2009-02-26 | $235,294.13 | $1.16M | 0 | — | — |
| 2009-02-25 | $238,235.30 | $1.17M | 1 | — | — |
| 2009-02-24 | $238,235.30 | $1.17M | 1 | — | — |
| 2009-02-23 | $248,529.41 | $1.22M | 0 | — | — |
| 2009-02-20 | $249,632.36 | $1.23M | 0 | — | — |
| 2009-02-19 | $259,191.17 | $1.27M | 0 | — | — |
| 2009-02-18 | $254,411.77 | $1.25M | 0 | — | — |
| 2009-02-17 | $255,514.70 | $1.26M | 1 | — | — |
| 2009-02-13 | $259,191.17 | $1.27M | 0 | — | — |
| 2009-02-12 | $264,705.88 | $1.3M | 0 | — | — |
| 2009-02-11 | $272,058.81 | $1.34M | 0 | — | — |
| 2009-02-10 | $266,544.13 | $1.31M | 0 | — | — |
| 2009-02-09 | $257,720.59 | $1.27M | 0 | — | — |
| 2009-02-06 | $269,485.28 | $1.32M | 0 | — | — |
| 2009-02-05 | $274,632.34 | $1.35M | 0 | — | — |
| 2009-02-04 | $270,588.25 | $1.33M | 0 | — | — |
| 2009-02-03 | $276,102.94 | $1.36M | 0 | — | — |
| 2009-02-02 | $278,676.47 | $1.37M | 0 | — | — |
| 2009-01-30 | $269,485.28 | $1.32M | 0 | — | — |
| 2009-01-29 | $264,705.88 | $1.3M | 0 | — | — |
| 2009-01-28 | $262,500.00 | $1.29M | 0 | — | — |
| 2009-01-27 | $261,397.06 | $1.28M | 0 | — | — |
| 2009-01-26 | $265,441.19 | $1.3M | 0 | — | — |
| 2009-01-23 | $266,911.75 | $1.31M | 0 | — | — |
| 2009-01-22 | $267,647.06 | $1.32M | 0 | — | — |
| 2009-01-21 | $273,897.06 | $1.35M | 0 | — | — |
| 2009-01-20 | $257,352.94 | $1.26M | 1 | — | — |
| 2009-01-16 | $276,838.25 | $1.36M | 0 | — | — |
| 2009-01-15 | $290,441.19 | $1.43M | 0 | — | — |
| 2009-01-14 | $297,058.81 | $1.46M | 1 | — | — |
| 2009-01-13 | $294,117.66 | $1.45M | 0 | — | — |
| 2009-01-12 | $295,955.88 | $1.45M | 0 | — | — |
| 2009-01-09 | $286,397.06 | $1.41M | 0 | — | — |
| 2009-01-08 | $281,250.00 | $1.38M | 0 | — | — |
| 2009-01-07 | $284,926.47 | $1.4M | 1 | — | — |
| 2009-01-06 | $268,014.72 | $1.32M | 0 | — | — |
| 2009-01-05 | $270,955.88 | $1.33M | 0 | — | — |
| 2009-01-02 | $273,897.06 | $1.35M | 0 | — | — |