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
- 2003-10-07 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 | $6.69M | $6.69M | 0 | — | — |
| 2009-12-30 | $6.41M | $6.41M | 0 | — | — |
| 2009-12-29 | $6.5M | $6.5M | 0 | — | — |
| 2009-12-28 | $6.46M | $6.46M | 0 | — | — |
| 2009-12-24 | $6.53M | $6.53M | 0 | — | — |
| 2009-12-23 | $6.55M | $6.55M | 0 | — | — |
| 2009-12-22 | $6.43M | $6.43M | 0 | — | — |
| 2009-12-21 | $6.6M | $6.6M | 0 | — | — |
| 2009-12-18 | $6.6M | $6.6M | 0 | — | — |
| 2009-12-17 | $6.69M | $6.69M | 0 | — | — |
| 2009-12-16 | $6.93M | $6.93M | 0 | — | — |
| 2009-12-15 | $7.43M | $7.43M | 0 | — | — |
| 2009-12-14 | $7.26M | $7.26M | 0 | — | — |
| 2009-12-11 | $7.36M | $7.36M | 0 | — | — |
| 2009-12-10 | $7.52M | $7.52M | 0 | — | — |
| 2009-12-09 | $7.31M | $7.31M | 0 | — | — |
| 2009-12-08 | $7.43M | $7.43M | 0 | — | — |
| 2009-12-07 | $7.29M | $7.29M | 0 | — | — |
| 2009-12-04 | $7.24M | $7.24M | 0 | — | — |
| 2009-12-03 | $7.07M | $7.07M | 0 | — | — |
| 2009-12-02 | $7.21M | $7.21M | 0 | — | — |
| 2009-12-01 | $6.93M | $6.93M | 0 | — | — |
| 2009-11-30 | $7.12M | $7.12M | 0 | — | — |
| 2009-11-27 | $6.95M | $6.95M | 0 | — | — |
| 2009-11-25 | $6.98M | $6.98M | 0 | — | — |
| 2009-11-24 | $7M | $7M | 0 | — | — |
| 2009-11-23 | $7.05M | $7.05M | 0 | — | — |
| 2009-11-20 | $7.05M | $7.05M | 0 | — | — |
| 2009-11-19 | $6.86M | $6.86M | 0 | — | — |
| 2009-11-18 | $7.07M | $7.07M | 0 | — | — |
| 2009-11-17 | $7.19M | $7.19M | 0 | — | — |
| 2009-11-16 | $7.43M | $7.43M | 0 | — | — |
| 2009-11-13 | $7.69M | $7.69M | 0 | — | — |
| 2009-11-12 | $7.76M | $7.76M | 0 | — | — |
| 2009-11-11 | $7.81M | $7.81M | 0 | — | — |
| 2009-11-10 | $7.73M | $7.73M | 0 | — | — |
| 2009-11-09 | $7.71M | $7.71M | 0 | — | — |
| 2009-11-06 | $7.59M | $7.59M | 0 | — | — |
| 2009-11-05 | $7.55M | $7.55M | 0 | — | — |
| 2009-11-04 | $7.52M | $7.52M | 0 | — | — |
| 2009-11-03 | $7.26M | $7.26M | 0 | — | — |
| 2009-11-02 | $7.26M | $7.26M | 0 | — | — |
| 2009-10-30 | $7.14M | $7.14M | 0 | — | — |
| 2009-10-29 | $7.47M | $7.47M | 0 | — | — |
| 2009-10-28 | $7.43M | $7.43M | 0 | — | — |
| 2009-10-27 | $7.97M | $7.97M | 0 | — | — |
| 2009-10-26 | $7.88M | $7.88M | 0 | — | — |
| 2009-10-23 | $8.35M | $8.35M | 0 | — | — |
| 2009-10-22 | $8.23M | $8.23M | 0 | — | — |
| 2009-10-21 | $8.16M | $8.16M | 0 | — | — |
| 2009-10-20 | $8.23M | $8.23M | 0 | — | — |
| 2009-10-19 | $8.44M | $8.44M | 0 | — | — |
| 2009-10-16 | $8.68M | $8.68M | 0 | — | — |
| 2009-10-15 | $8.75M | $8.75M | 0 | — | — |
| 2009-10-14 | $8.78M | $8.78M | 0 | — | — |
| 2009-10-13 | $8.63M | $8.63M | 0 | — | — |
| 2009-10-12 | $8.63M | $8.63M | 0 | — | — |
| 2009-10-09 | $8.85M | $8.85M | 0 | — | — |
| 2009-10-08 | $8.87M | $8.87M | 0 | — | — |
| 2009-10-07 | $8.94M | $8.94M | 0 | — | — |
| 2009-10-06 | $8.73M | $8.73M | 0 | — | — |
| 2009-10-05 | $8.94M | $8.94M | 0 | — | — |
| 2009-10-02 | $8.68M | $8.68M | 0 | — | — |
| 2009-10-01 | $8.8M | $8.8M | 0 | — | — |
| 2009-09-30 | $8.99M | $8.99M | 0 | — | — |
| 2009-09-29 | $9.01M | $9.01M | 0 | — | — |
| 2009-09-28 | $8.8M | $8.8M | 0 | — | — |
| 2009-09-25 | $8.52M | $8.52M | 0 | — | — |
| 2009-09-24 | $8.87M | $8.87M | 0 | — | — |
| 2009-09-23 | $9.11M | $9.11M | 0 | — | — |
| 2009-09-22 | $8.63M | $8.63M | 0 | — | — |
| 2009-09-21 | $8.87M | $8.87M | 0 | — | — |
| 2009-09-18 | $9.32M | $9.32M | 0 | — | — |
| 2009-09-17 | $8.66M | $8.66M | 0 | — | — |
| 2009-09-16 | $8.99M | $8.99M | 0 | — | — |
| 2009-09-15 | $8.33M | $8.33M | 0 | — | — |
| 2009-09-14 | $9.53M | $9.53M | 0 | — | — |
| 2009-09-11 | $9.6M | $9.6M | 0 | — | — |
| 2009-09-10 | $8.33M | $8.33M | 0 | — | — |
| 2009-09-09 | $8.16M | $8.16M | 0 | — | — |
| 2009-09-08 | $8.16M | $8.16M | 0 | — | — |
| 2009-09-04 | $7.97M | $7.97M | 0 | — | — |
| 2009-09-03 | $7.95M | $7.95M | 0 | — | — |
| 2009-09-02 | $7.76M | $7.76M | 0 | — | — |
| 2009-09-01 | $7.83M | $7.83M | 0 | — | — |
| 2009-08-31 | $8.02M | $8.02M | 0 | — | — |
| 2009-08-28 | $8.11M | $8.11M | 0 | — | — |
| 2009-08-27 | $7.97M | $7.97M | 0 | — | — |
| 2009-08-26 | $8.14M | $8.14M | 0 | — | — |
| 2009-08-25 | $8.23M | $8.23M | 0 | — | — |
| 2009-08-24 | $7.71M | $7.71M | 0 | — | — |
| 2009-08-21 | $7.14M | $7.14M | 0 | — | — |
| 2009-08-20 | $7.05M | $7.05M | 0 | — | — |
| 2009-08-19 | $6.91M | $6.91M | 0 | — | — |
| 2009-08-18 | $6.77M | $6.77M | 0 | — | — |
| 2009-08-17 | $6.62M | $6.62M | 0 | — | — |
| 2009-08-14 | $6.93M | $6.93M | 0 | — | — |
| 2009-08-13 | $6.98M | $6.98M | 0 | — | — |
| 2009-08-12 | $6.88M | $6.88M | 0 | — | — |
| 2009-08-11 | $6.98M | $6.98M | 0 | — | — |
| 2009-08-10 | $6.46M | $6.46M | 0 | — | — |
| 2009-08-07 | $6.46M | $6.46M | 0 | — | — |
| 2009-08-06 | $6.48M | $6.48M | 0 | — | — |
| 2009-08-05 | $6.62M | $6.62M | 0 | — | — |
| 2009-08-04 | $6.67M | $6.67M | 0 | — | — |
| 2009-08-03 | $6.72M | $6.72M | 0 | — | — |
| 2009-07-31 | $6.91M | $6.91M | 0 | — | — |
| 2009-07-30 | $7.05M | $7.05M | 0 | — | — |
| 2009-07-29 | $7.1M | $7.1M | 0 | — | — |
| 2009-07-28 | $7M | $7M | 0 | — | — |
| 2009-07-27 | $7.07M | $7.07M | 0 | — | — |
| 2009-07-24 | $7.19M | $7.19M | 0 | — | — |
| 2009-07-23 | $7.29M | $7.29M | 0 | — | — |
| 2009-07-22 | $7.07M | $7.07M | 0 | — | — |
| 2009-07-21 | $7.12M | $7.12M | 0 | — | — |
| 2009-07-20 | $7.03M | $7.03M | 0 | — | — |
| 2009-07-17 | $6.93M | $6.93M | 0 | — | — |
| 2009-07-16 | $6.91M | $6.91M | 0 | — | — |
| 2009-07-15 | $6.95M | $6.95M | 0 | — | — |
| 2009-07-14 | $6.65M | $6.65M | 0 | — | — |
| 2009-07-13 | $6.39M | $6.39M | 0 | — | — |
| 2009-07-10 | $6.36M | $6.36M | 0 | — | — |
| 2009-07-09 | $6.36M | $6.36M | 0 | — | — |
| 2009-07-08 | $6.5M | $6.5M | 0 | — | — |
| 2009-07-07 | $6.67M | $6.67M | 0 | — | — |
| 2009-07-06 | $6.88M | $6.88M | 0 | — | — |
| 2009-07-02 | $6.84M | $6.84M | 0 | — | — |
| 2009-07-01 | $7.17M | $7.17M | 0 | — | — |
| 2009-06-30 | $7.69M | $7.69M | 0 | — | — |
| 2009-06-29 | $7.19M | $7.19M | 0 | — | — |
| 2009-06-26 | $7.1M | $7.1M | 0 | — | — |
| 2009-06-25 | $7.19M | $7.19M | 0 | — | — |
| 2009-06-24 | $7.19M | $7.19M | 0 | — | — |
| 2009-06-23 | $6.79M | $6.79M | 0 | — | — |
| 2009-06-22 | $7.17M | $7.17M | 0 | — | — |
| 2009-06-19 | $7.55M | $7.55M | 0 | — | — |
| 2009-06-18 | $7.55M | $7.55M | 0 | — | — |
| 2009-06-17 | $7.29M | $7.29M | 0 | — | — |
| 2009-06-16 | $7.33M | $7.33M | 0 | — | — |
| 2009-06-15 | $7.64M | $7.64M | 0 | — | — |
| 2009-06-12 | $7.76M | $7.76M | 0 | — | — |
| 2009-06-11 | $8.11M | $8.11M | 0 | — | — |
| 2009-06-10 | $7.69M | $7.69M | 0 | — | — |
| 2009-06-09 | $7.85M | $7.85M | 0 | — | — |
| 2009-06-08 | $7.9M | $7.9M | 0 | — | — |
| 2009-06-05 | $7.95M | $7.95M | 0 | — | — |
| 2009-06-04 | $7.81M | $7.81M | 0 | — | — |
| 2009-06-03 | $7.69M | $7.69M | 0 | — | — |
| 2009-06-02 | $7.78M | $7.78M | 0 | — | — |
| 2009-06-01 | $7.76M | $7.76M | 0 | — | — |
| 2009-05-29 | $7.12M | $7.12M | 0 | — | — |
| 2009-05-28 | $7M | $7M | 0 | — | — |
| 2009-05-27 | $6.81M | $6.81M | 0 | — | — |
| 2009-05-26 | $6.77M | $6.77M | 0 | — | — |
| 2009-05-22 | $6.34M | $6.34M | 0 | — | — |
| 2009-05-21 | $6.13M | $6.13M | 0 | — | — |
| 2009-05-20 | $5.8M | $5.8M | 0 | — | — |
| 2009-05-19 | $5.7M | $5.7M | 0 | — | — |
| 2009-05-18 | $5.82M | $5.82M | 0 | — | — |
| 2009-05-15 | $5.35M | $5.35M | 0 | — | — |
| 2009-05-14 | $5.2M | $5.2M | 0 | — | — |
| 2009-05-13 | $5.13M | $5.13M | 0 | — | — |
| 2009-05-12 | $5.09M | $5.09M | 0 | — | — |
| 2009-05-11 | $5.35M | $5.35M | 0 | — | — |
| 2009-05-08 | $4.73M | $4.73M | 0 | — | — |
| 2009-05-07 | $4.73M | $4.73M | 0 | — | — |
| 2009-05-06 | $4.78M | $4.78M | 0 | — | — |
| 2009-05-05 | $4.92M | $4.92M | 0 | — | — |
| 2009-05-04 | $5.2M | $5.2M | 0 | — | — |
| 2009-05-01 | $4.75M | $4.75M | 0 | — | — |
| 2009-04-30 | $4.71M | $4.71M | 0 | — | — |
| 2009-04-29 | $4.85M | $4.85M | 0 | — | — |
| 2009-04-28 | $4.61M | $4.61M | 0 | — | — |
| 2009-04-27 | $4.47M | $4.47M | 0 | — | — |
| 2009-04-24 | $4.66M | $4.66M | 0 | — | — |
| 2009-04-23 | $4.73M | $4.73M | 0 | — | — |
| 2009-04-22 | $4.49M | $4.49M | 0 | — | — |
| 2009-04-21 | $4.49M | $4.49M | 0 | — | — |
| 2009-04-20 | $4.73M | $4.73M | 0 | — | — |
| 2009-04-17 | $4.94M | $4.94M | 0 | — | — |
| 2009-04-16 | $4.73M | $4.73M | 0 | — | — |
| 2009-04-15 | $4.54M | $4.54M | 0 | — | — |
| 2009-04-14 | $4.57M | $4.57M | 0 | — | — |
| 2009-04-13 | $4.52M | $4.52M | 0 | — | — |
| 2009-04-09 | $4.54M | $4.54M | 0 | — | — |
| 2009-04-08 | $4.33M | $4.33M | 0 | — | — |
| 2009-04-07 | $4.47M | $4.47M | 0 | — | — |
| 2009-04-06 | $4.54M | $4.54M | 0 | — | — |
| 2009-04-03 | $4.66M | $4.66M | 0 | — | — |
| 2009-04-02 | $4.73M | $4.73M | 0 | — | — |
| 2009-04-01 | $4.54M | $4.54M | 0 | — | — |
| 2009-03-31 | $4.49M | $4.49M | 0 | — | — |
| 2009-03-30 | $4.4M | $4.4M | 0 | — | — |
| 2009-03-27 | $4.73M | $4.73M | 0 | — | — |
| 2009-03-26 | $4.73M | $4.73M | 0 | — | — |
| 2009-03-25 | $4.38M | $4.38M | 0 | — | — |
| 2009-03-24 | $4.14M | $4.14M | 0 | — | — |
| 2009-03-23 | $4.52M | $4.52M | 0 | — | — |
| 2009-03-20 | $4.59M | $4.59M | 0 | — | — |
| 2009-03-19 | $4.38M | $4.38M | 0 | — | — |
| 2009-03-18 | $4.47M | $4.47M | 0 | — | — |
| 2009-03-17 | $4.45M | $4.45M | 0 | — | — |
| 2009-03-16 | $3.78M | $3.78M | 0 | — | — |
| 2009-03-13 | $4.02M | $4.02M | 0 | — | — |
| 2009-03-12 | $4.02M | $4.02M | 0 | — | — |
| 2009-03-11 | $3.57M | $3.57M | 0 | — | — |
| 2009-03-10 | $3.55M | $3.55M | 0 | — | — |
| 2009-03-09 | $3.15M | $3.15M | 0 | — | — |
| 2009-03-06 | $3.19M | $3.19M | 0 | — | — |
| 2009-03-05 | $3.26M | $3.26M | 0 | — | — |
| 2009-03-04 | $3.55M | $3.55M | 0 | — | — |
| 2009-03-03 | $3.74M | $3.74M | 0 | — | — |
| 2009-03-02 | $3.67M | $3.67M | 0 | — | — |
| 2009-02-27 | $3.97M | $3.97M | 0 | — | — |
| 2009-02-26 | $3.83M | $3.83M | 0 | — | — |
| 2009-02-25 | $3.78M | $3.78M | 0 | — | — |
| 2009-02-24 | $3.86M | $3.86M | 0 | — | — |
| 2009-02-23 | $3.62M | $3.62M | 0 | — | — |
| 2009-02-20 | $3.9M | $3.9M | 0 | — | — |
| 2009-02-19 | $4.07M | $4.07M | 0 | — | — |
| 2009-02-18 | $3.93M | $3.93M | 0 | — | — |
| 2009-02-17 | $4.07M | $4.07M | 0 | — | — |
| 2009-02-13 | $4.28M | $4.28M | 0 | — | — |
| 2009-02-12 | $4.28M | $4.28M | 0 | — | — |
| 2009-02-11 | $4.28M | $4.28M | 0 | — | — |
| 2009-02-10 | $4.33M | $4.33M | 0 | — | — |
| 2009-02-09 | $4.16M | $4.16M | 0 | — | — |
| 2009-02-06 | $4.45M | $4.45M | 0 | — | — |
| 2009-02-05 | $4.52M | $4.52M | 0 | — | — |
| 2009-02-04 | $4.26M | $4.26M | 0 | — | — |
| 2009-02-03 | $4.57M | $4.57M | 0 | — | — |
| 2009-02-02 | $4.57M | $4.57M | 0 | — | — |
| 2009-01-30 | $4.73M | $4.73M | 0 | — | — |
| 2009-01-29 | $4.68M | $4.68M | 0 | — | — |
| 2009-01-28 | $4.49M | $4.49M | 0 | — | — |
| 2009-01-27 | $4.35M | $4.35M | 0 | — | — |
| 2009-01-26 | $4.26M | $4.26M | 0 | — | — |
| 2009-01-23 | $4.26M | $4.26M | 0 | — | — |
| 2009-01-22 | $4.31M | $4.31M | 0 | — | — |
| 2009-01-21 | $4.31M | $4.31M | 0 | — | — |
| 2009-01-20 | $4.47M | $4.47M | 0 | — | — |
| 2009-01-16 | $4.64M | $4.64M | 0 | — | — |
| 2009-01-15 | $4.73M | $4.73M | 0 | — | — |
| 2009-01-14 | $4.85M | $4.85M | 0 | — | — |
| 2009-01-13 | $4.99M | $4.99M | 0 | — | — |
| 2009-01-12 | $4.99M | $4.99M | 0 | — | — |
| 2009-01-09 | $5.32M | $5.32M | 0 | — | — |
| 2009-01-08 | $5.58M | $5.58M | 0 | — | — |
| 2009-01-07 | $5.32M | $5.32M | 0 | — | — |
| 2009-01-06 | $5.54M | $5.54M | 0 | — | — |
| 2009-01-05 | $4.99M | $4.99M | 0 | — | — |
| 2009-01-02 | $4.85M | $4.85M | 0 | — | — |