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
- 2000-05-10 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 | $48,600.00 | $48,600.00 | 2 |
| 2009-12-30 | $48,600.00 | $48,600.00 | 2 |
| 2009-12-29 | $48,000.00 | $48,000.00 | 4 |
| 2009-12-28 | $48,600.00 | $48,600.00 | 2 |
| 2009-12-24 | $47,400.00 | $47,400.00 | 4 |
| 2009-12-23 | $49,200.00 | $49,200.00 | 2 |
| 2009-12-22 | $49,200.00 | $49,200.00 | 2 |
| 2009-12-21 | $48,000.00 | $48,000.00 | 8 |
| 2009-12-18 | $49,200.00 | $49,200.00 | 4 |
| 2009-12-17 | $51,600.00 | $51,600.00 | 2 |
| 2009-12-16 | $53,400.00 | $53,400.00 | 4 |
| 2009-12-15 | $51,000.00 | $51,000.00 | 4 |
| 2009-12-14 | $51,000.00 | $51,000.00 | 3 |
| 2009-12-11 | $52,200.00 | $52,200.00 | 4 |
| 2009-12-10 | $54,000.00 | $54,000.00 | 2 |
| 2009-12-09 | $53,400.00 | $53,400.00 | 5 |
| 2009-12-08 | $54,000.00 | $54,000.00 | 6 |
| 2009-12-07 | $56,400.00 | $56,400.00 | 18 |
| 2009-12-04 | $67,200.00 | $67,200.00 | 6 |
| 2009-12-03 | $63,600.00 | $63,600.00 | 10 |
| 2009-12-02 | $63,000.00 | $63,000.00 | 31 |
| 2009-12-01 | $60,000.00 | $60,000.00 | 1 |
| 2009-11-30 | $61,200.00 | $61,200.00 | 4 |
| 2009-11-27 | $60,600.00 | $60,600.00 | 1 |
| 2009-11-25 | $63,600.00 | $63,600.00 | 3 |
| 2009-11-24 | $61,200.00 | $61,200.00 | 24 |
| 2009-11-23 | $59,400.00 | $59,400.00 | 1 |
| 2009-11-20 | $59,400.00 | $59,400.00 | 1 |
| 2009-11-19 | $58,800.00 | $58,800.00 | 2 |
| 2009-11-18 | $60,000.00 | $60,000.00 | 2 |
| 2009-11-17 | $61,200.00 | $61,200.00 | 1 |
| 2009-11-16 | $62,400.00 | $62,400.00 | 1 |
| 2009-11-13 | $61,800.00 | $61,800.00 | 1 |
| 2009-11-12 | $63,600.00 | $63,600.00 | 2 |
| 2009-11-11 | $64,800.00 | $64,800.00 | 1 |
| 2009-11-10 | $65,400.00 | $65,400.00 | 1 |
| 2009-11-09 | $63,000.00 | $63,000.00 | 4 |
| 2009-11-06 | $62,400.00 | $62,400.00 | 1 |
| 2009-11-05 | $65,400.00 | $65,400.00 | 4 |
| 2009-11-04 | $66,000.00 | $66,000.00 | 3 |
| 2009-11-03 | $60,000.00 | $60,000.00 | 2 |
| 2009-11-02 | $63,000.00 | $63,000.00 | 5 |
| 2009-10-30 | $61,200.00 | $61,200.00 | 4 |
| 2009-10-29 | $59,400.00 | $59,400.00 | 9 |
| 2009-10-28 | $60,000.00 | $60,000.00 | 37 |
| 2009-10-27 | $63,600.00 | $63,600.00 | 2 |
| 2009-10-26 | $63,000.00 | $63,000.00 | 9 |
| 2009-10-23 | $65,400.00 | $65,400.00 | 3 |
| 2009-10-22 | $67,800.00 | $67,800.00 | 3 |
| 2009-10-21 | $66,600.00 | $66,600.00 | 4 |
| 2009-10-20 | $67,200.00 | $67,200.00 | 19 |
| 2009-10-19 | $72,000.00 | $72,000.00 | 10 |
| 2009-10-16 | $70,200.00 | $70,200.00 | 2 |
| 2009-10-15 | $69,000.00 | $69,000.00 | 3 |
| 2009-10-14 | $69,000.00 | $69,000.00 | 5 |
| 2009-10-13 | $68,400.00 | $68,400.00 | 4 |
| 2009-10-12 | $68,400.00 | $68,400.00 | 2 |
| 2009-10-09 | $71,400.00 | $71,400.00 | 3 |
| 2009-10-08 | $71,400.00 | $71,400.00 | 6 |
| 2009-10-07 | $72,000.00 | $72,000.00 | 2 |
| 2009-10-06 | $72,600.00 | $72,600.00 | 4 |
| 2009-10-05 | $75,000.00 | $75,000.00 | 4 |
| 2009-10-02 | $73,800.00 | $73,800.00 | 9 |
| 2009-10-01 | $70,800.00 | $70,800.00 | 5 |
| 2009-09-30 | $73,200.00 | $73,200.00 | 11 |
| 2009-09-29 | $75,000.00 | $75,000.00 | 9 |
| 2009-09-28 | $70,200.00 | $70,200.00 | 6 |
| 2009-09-25 | $73,800.00 | $73,800.00 | 8 |
| 2009-09-24 | $67,800.00 | $67,800.00 | 25 |
| 2009-09-23 | $80,400.00 | $80,400.00 | 7 |
| 2009-09-22 | $80,400.00 | $80,400.00 | 17 |
| 2009-09-21 | $82,800.00 | $82,800.00 | 61 |
| 2009-09-18 | $73,800.00 | $73,800.00 | 8 |
| 2009-09-17 | $76,800.00 | $76,800.00 | 24 |
| 2009-09-16 | $82,200.00 | $82,200.00 | 117 |
| 2009-09-15 | $63,000.00 | $63,000.00 | 11 |
| 2009-09-14 | $66,600.00 | $66,600.00 | 13 |
| 2009-09-11 | $69,600.00 | $69,600.00 | 39 |
| 2009-09-10 | $63,000.00 | $63,000.00 | 50 |
| 2009-09-09 | $56,400.00 | $56,400.00 | 4 |
| 2009-09-08 | $54,000.00 | $54,000.00 | 3 |
| 2009-09-04 | $55,800.00 | $55,800.00 | 4 |
| 2009-09-03 | $53,400.00 | $53,400.00 | 3 |
| 2009-09-02 | $55,200.00 | $55,200.00 | 5 |
| 2009-09-01 | $55,200.00 | $55,200.00 | 8 |
| 2009-08-31 | $56,400.00 | $56,400.00 | 15 |
| 2009-08-28 | $53,400.00 | $53,400.00 | 20 |
| 2009-08-27 | $55,200.00 | $55,200.00 | 7 |
| 2009-08-26 | $55,200.00 | $55,200.00 | 19 |
| 2009-08-25 | $57,000.00 | $57,000.00 | 24 |
| 2009-08-24 | $57,600.00 | $57,600.00 | 18 |
| 2009-08-21 | $60,000.00 | $60,000.00 | 22 |
| 2009-08-20 | $61,200.00 | $61,200.00 | 19 |
| 2009-08-19 | $60,000.00 | $60,000.00 | 26 |
| 2009-08-18 | $63,600.00 | $63,600.00 | 76 |
| 2009-08-17 | $68,400.00 | $68,400.00 | 220 |
| 2009-08-14 | $169,800.00 | $169,800.00 | 17 |
| 2009-08-13 | $168,600.00 | $168,600.00 | 7 |
| 2009-08-12 | $160,200.00 | $160,200.00 | 4 |
| 2009-08-11 | $161,400.00 | $161,400.00 | 10 |
| 2009-08-10 | $167,400.00 | $167,400.00 | 8 |
| 2009-08-07 | $156,000.00 | $156,000.00 | 4 |
| 2009-08-06 | $149,400.00 | $149,400.00 | 4 |
| 2009-08-05 | $150,000.00 | $150,000.00 | 3 |
| 2009-08-04 | $153,600.00 | $153,600.00 | 8 |
| 2009-08-03 | $151,200.00 | $151,200.00 | 19 |
| 2009-07-31 | $157,200.00 | $157,200.00 | 25 |
| 2009-07-30 | $129,000.00 | $129,000.00 | 5 |
| 2009-07-29 | $121,800.00 | $121,800.00 | 3 |
| 2009-07-28 | $130,200.00 | $130,200.00 | 5 |
| 2009-07-27 | $135,600.00 | $135,600.00 | 8 |
| 2009-07-24 | $128,400.00 | $128,400.00 | 8 |
| 2009-07-23 | $121,200.00 | $121,200.00 | 12 |
| 2009-07-22 | $125,400.00 | $125,400.00 | 33 |
| 2009-07-21 | $108,600.00 | $108,600.00 | 7 |
| 2009-07-20 | $105,600.00 | $105,600.00 | 4 |
| 2009-07-17 | $105,600.00 | $105,600.00 | 1 |
| 2009-07-16 | $105,000.00 | $105,000.00 | 2 |
| 2009-07-15 | $105,600.00 | $105,600.00 | 3 |
| 2009-07-14 | $106,200.00 | $106,200.00 | 1 |
| 2009-07-13 | $104,400.00 | $104,400.00 | 1 |
| 2009-07-10 | $104,400.00 | $104,400.00 | 3 |
| 2009-07-09 | $105,000.00 | $105,000.00 | 1 |
| 2009-07-08 | $103,800.00 | $103,800.00 | 3 |
| 2009-07-07 | $106,200.00 | $106,200.00 | 6 |
| 2009-07-06 | $106,200.00 | $106,200.00 | 5 |
| 2009-07-02 | $102,000.00 | $102,000.00 | 3 |
| 2009-07-01 | $100,200.00 | $100,200.00 | 3 |
| 2009-06-30 | $103,800.00 | $103,800.00 | 9 |
| 2009-06-29 | $105,000.00 | $105,000.00 | 2 |
| 2009-06-26 | $103,800.00 | $103,800.00 | 1 |
| 2009-06-25 | $103,800.00 | $103,800.00 | 3 |
| 2009-06-24 | $106,200.00 | $106,200.00 | 2 |
| 2009-06-23 | $105,000.00 | $105,000.00 | 3 |
| 2009-06-22 | $107,400.00 | $107,400.00 | 1 |
| 2009-06-19 | $109,200.00 | $109,200.00 | 6 |
| 2009-06-18 | $117,600.00 | $117,600.00 | 1 |
| 2009-06-17 | $130,200.00 | $130,200.00 | 4 |
| 2009-06-16 | $141,000.00 | $141,000.00 | 6 |
| 2009-06-15 | $132,600.00 | $132,600.00 | 21 |
| 2009-06-12 | $108,000.00 | $108,000.00 | 1 |
| 2009-06-11 | $111,600.00 | $111,600.00 | 1 |
| 2009-06-10 | $105,600.00 | $105,600.00 | 2 |
| 2009-06-09 | $108,000.00 | $108,000.00 | 2 |
| 2009-06-08 | $114,600.00 | $114,600.00 | 1 |
| 2009-06-05 | $113,400.00 | $113,400.00 | 1 |
| 2009-06-04 | $122,400.00 | $122,400.00 | 2 |
| 2009-06-03 | $123,600.00 | $123,600.00 | 2 |
| 2009-06-02 | $125,400.00 | $125,400.00 | 6 |
| 2009-06-01 | $132,000.00 | $132,000.00 | 17 |
| 2009-05-29 | $101,400.00 | $101,400.00 | 4 |
| 2009-05-28 | $86,400.00 | $86,400.00 | 2 |
| 2009-05-27 | $80,400.00 | $80,400.00 | 0 |
| 2009-05-26 | $74,400.00 | $74,400.00 | 0 |
| 2009-05-22 | $72,600.00 | $72,600.00 | 0 |
| 2009-05-21 | $74,400.00 | $74,400.00 | 1 |
| 2009-05-20 | $79,800.00 | $79,800.00 | 0 |
| 2009-05-19 | $78,000.00 | $78,000.00 | 1 |
| 2009-05-18 | $77,400.00 | $77,400.00 | 0 |
| 2009-05-15 | $73,200.00 | $73,200.00 | 1 |
| 2009-05-14 | $72,000.00 | $72,000.00 | 0 |
| 2009-05-13 | $67,800.00 | $67,800.00 | 1 |
| 2009-05-12 | $77,400.00 | $77,400.00 | 0 |
| 2009-05-11 | $77,400.00 | $77,400.00 | 0 |
| 2009-05-08 | $78,000.00 | $78,000.00 | 1 |
| 2009-05-07 | $75,000.00 | $75,000.00 | 0 |
| 2009-05-06 | $73,200.00 | $73,200.00 | 0 |
| 2009-05-05 | $69,000.00 | $69,000.00 | 0 |
| 2009-05-04 | $70,200.00 | $70,200.00 | 0 |
| 2009-05-01 | $66,600.00 | $66,600.00 | 0 |
| 2009-04-30 | $66,000.00 | $66,000.00 | 0 |
| 2009-04-29 | $64,800.00 | $64,800.00 | 1 |
| 2009-04-28 | $68,400.00 | $68,400.00 | 0 |
| 2009-04-27 | $62,400.00 | $62,400.00 | 0 |
| 2009-04-24 | $68,400.00 | $68,400.00 | 0 |
| 2009-04-23 | $66,000.00 | $66,000.00 | 0 |
| 2009-04-22 | $69,000.00 | $69,000.00 | 0 |
| 2009-04-21 | $64,800.00 | $64,800.00 | 1 |
| 2009-04-20 | $73,200.00 | $73,200.00 | 0 |
| 2009-04-17 | $76,800.00 | $76,800.00 | 1 |
| 2009-04-16 | $79,200.00 | $79,200.00 | 1 |
| 2009-04-15 | $78,000.00 | $78,000.00 | 2 |
| 2009-04-14 | $61,200.00 | $61,200.00 | 1 |
| 2009-04-13 | $57,600.00 | $57,600.00 | 0 |
| 2009-04-09 | $57,000.00 | $57,000.00 | 0 |
| 2009-04-08 | $55,800.00 | $55,800.00 | 0 |
| 2009-04-07 | $54,600.00 | $54,600.00 | 0 |
| 2009-04-06 | $53,400.00 | $53,400.00 | 0 |
| 2009-04-03 | $55,800.00 | $55,800.00 | 0 |
| 2009-04-02 | $55,200.00 | $55,200.00 | 0 |
| 2009-04-01 | $54,000.00 | $54,000.00 | 0 |
| 2009-03-31 | $52,800.00 | $52,800.00 | 0 |
| 2009-03-30 | $48,600.00 | $48,600.00 | 0 |
| 2009-03-27 | $48,000.00 | $48,000.00 | 0 |
| 2009-03-26 | $49,200.00 | $49,200.00 | 0 |
| 2009-03-25 | $49,200.00 | $49,200.00 | 0 |
| 2009-03-24 | $50,400.00 | $50,400.00 | 0 |
| 2009-03-23 | $48,600.00 | $48,600.00 | 0 |
| 2009-03-20 | $49,800.00 | $49,800.00 | 0 |
| 2009-03-19 | $49,800.00 | $49,800.00 | 1 |
| 2009-03-18 | $51,600.00 | $51,600.00 | 0 |
| 2009-03-17 | $53,400.00 | $53,400.00 | 0 |
| 2009-03-16 | $54,600.00 | $54,600.00 | 1 |
| 2009-03-13 | $58,200.00 | $58,200.00 | 4 |
| 2009-03-12 | $54,600.00 | $54,600.00 | 0 |
| 2009-03-11 | $54,000.00 | $54,000.00 | 0 |
| 2009-03-10 | $54,600.00 | $54,600.00 | 2 |
| 2009-03-09 | $54,000.00 | $54,000.00 | 4 |
| 2009-03-06 | $57,000.00 | $57,000.00 | 4 |
| 2009-03-05 | $42,600.00 | $42,600.00 | 1 |
| 2009-03-04 | $42,000.00 | $42,000.00 | 0 |
| 2009-03-03 | $40,200.00 | $40,200.00 | 0 |
| 2009-03-02 | $39,000.00 | $39,000.00 | 0 |
| 2009-02-27 | $40,200.00 | $40,200.00 | 0 |
| 2009-02-26 | $40,800.00 | $40,800.00 | 1 |
| 2009-02-25 | $40,200.00 | $40,200.00 | 0 |
| 2009-02-24 | $40,800.00 | $40,800.00 | 0 |
| 2009-02-23 | $39,000.00 | $39,000.00 | 1 |
| 2009-02-20 | $39,000.00 | $39,000.00 | 0 |
| 2009-02-19 | $38,400.00 | $38,400.00 | 0 |
| 2009-02-18 | $39,600.00 | $39,600.00 | 0 |
| 2009-02-17 | $46,800.00 | $46,800.00 | 0 |
| 2009-02-13 | $48,600.00 | $48,600.00 | 1 |
| 2009-02-12 | $49,800.00 | $49,800.00 | 0 |
| 2009-02-11 | $52,800.00 | $52,800.00 | 0 |
| 2009-02-10 | $53,400.00 | $53,400.00 | 0 |
| 2009-02-09 | $52,800.00 | $52,800.00 | 1 |
| 2009-02-06 | $54,000.00 | $54,000.00 | 0 |
| 2009-02-05 | $48,000.00 | $48,000.00 | 0 |
| 2009-02-04 | $49,200.00 | $49,200.00 | 0 |
| 2009-02-03 | $45,000.00 | $45,000.00 | 0 |
| 2009-02-02 | $40,800.00 | $40,800.00 | 0 |
| 2009-01-30 | $39,000.00 | $39,000.00 | 0 |
| 2009-01-29 | $41,400.00 | $41,400.00 | 0 |
| 2009-01-28 | $40,200.00 | $40,200.00 | 1 |
| 2009-01-27 | $39,000.00 | $39,000.00 | 0 |
| 2009-01-26 | $43,200.00 | $43,200.00 | 0 |
| 2009-01-23 | $39,000.00 | $39,000.00 | 0 |
| 2009-01-22 | $33,000.00 | $33,000.00 | 0 |
| 2009-01-21 | $31,800.00 | $31,800.00 | 0 |
| 2009-01-20 | $31,200.00 | $31,200.00 | 0 |
| 2009-01-16 | $30,000.00 | $30,000.00 | 0 |
| 2009-01-15 | $31,200.00 | $31,200.00 | 0 |
| 2009-01-14 | $30,000.00 | $30,000.00 | 0 |
| 2009-01-13 | $30,600.00 | $30,600.00 | 1 |
| 2009-01-12 | $27,600.00 | $27,600.00 | 0 |
| 2009-01-09 | $29,400.00 | $29,400.00 | 0 |
| 2009-01-08 | $31,800.00 | $31,800.00 | 1 |
| 2009-01-07 | $31,800.00 | $31,800.00 | 0 |
| 2009-01-06 | $30,600.00 | $30,600.00 | 0 |
| 2009-01-05 | $30,600.00 | $30,600.00 | 0 |
| 2009-01-02 | $28,800.00 | $28,800.00 | 0 |