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
- 1977-01-03 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 | $1.18 | $1.94 | 32,849,600 |
| 2009-12-30 | $1.16 | $1.91 | 51,781,300 |
| 2009-12-29 | $1.25 | $2.06 | 125,396,900 |
| 2009-12-28 | $1.27 | $2.09 | 145,602,500 |
| 2009-12-24 | $1.05 | $1.73 | 9,927,500 |
| 2009-12-23 | $1.05 | $1.73 | 17,215,700 |
| 2009-12-22 | $1.08 | $1.78 | 17,320,800 |
| 2009-12-21 | $1.07 | $1.76 | 24,246,600 |
| 2009-12-18 | $1.10 | $1.81 | 43,456,700 |
| 2009-12-17 | $1.09 | $1.80 | 34,625,500 |
| 2009-12-16 | $1.09 | $1.80 | 66,507,600 |
| 2009-12-15 | $1.18 | $1.94 | 105,164,200 |
| 2009-12-14 | $1.13 | $1.86 | 90,431,000 |
| 2009-12-11 | $1.04 | $1.71 | 59,649,700 |
| 2009-12-10 | $0.92 | $1.52 | 10,366,100 |
| 2009-12-09 | $0.92 | $1.52 | 8,179,600 |
| 2009-12-08 | $0.92 | $1.52 | 11,688,100 |
| 2009-12-07 | $0.92 | $1.52 | 8,080,800 |
| 2009-12-04 | $0.92 | $1.52 | 8,572,500 |
| 2009-12-03 | $0.90 | $1.48 | 9,723,800 |
| 2009-12-02 | $0.92 | $1.52 | 8,304,000 |
| 2009-12-01 | $0.93 | $1.53 | 17,799,300 |
| 2009-11-30 | $0.88 | $1.45 | 32,358,000 |
| 2009-11-27 | $0.94 | $1.55 | 15,467,100 |
| 2009-11-25 | $0.99 | $1.63 | 19,833,300 |
| 2009-11-24 | $1.00 | $1.65 | 29,209,300 |
| 2009-11-23 | $1.01 | $1.66 | 11,262,700 |
| 2009-11-20 | $1.02 | $1.68 | 7,462,100 |
| 2009-11-19 | $1.03 | $1.70 | 13,421,400 |
| 2009-11-18 | $1.04 | $1.71 | 37,500,700 |
| 2009-11-17 | $1.00 | $1.65 | 8,128,800 |
| 2009-11-16 | $1.01 | $1.66 | 20,142,600 |
| 2009-11-13 | $1.00 | $1.65 | 25,938,900 |
| 2009-11-12 | $1.02 | $1.68 | 29,317,500 |
| 2009-11-11 | $1.02 | $1.68 | 19,217,400 |
| 2009-11-10 | $1.03 | $1.70 | 21,328,500 |
| 2009-11-09 | $1.05 | $1.73 | 27,525,100 |
| 2009-11-06 | $1.04 | $1.71 | 50,975,000 |
| 2009-11-05 | $1.12 | $1.85 | 28,772,900 |
| 2009-11-04 | $1.09 | $1.80 | 48,915,500 |
| 2009-11-03 | $1.15 | $1.89 | 44,372,300 |
| 2009-11-02 | $1.03 | $1.70 | 31,680,000 |
| 2009-10-30 | $1.08 | $1.78 | 32,563,100 |
| 2009-10-29 | $1.12 | $1.85 | 53,016,900 |
| 2009-10-28 | $1.02 | $1.68 | 38,900,100 |
| 2009-10-27 | $1.07 | $1.76 | 28,693,000 |
| 2009-10-26 | $1.10 | $1.81 | 51,668,300 |
| 2009-10-23 | $1.18 | $1.94 | 35,848,300 |
| 2009-10-22 | $1.18 | $1.94 | 52,737,500 |
| 2009-10-21 | $1.23 | $2.03 | 103,754,600 |
| 2009-10-20 | $1.12 | $1.85 | 165,152,400 |
| 2009-10-19 | $1.14 | $1.88 | 220,705,300 |
| 2009-10-16 | $1.46 | $2.41 | 17,614,300 |
| 2009-10-15 | $1.53 | $2.52 | 67,189,600 |
| 2009-10-14 | $1.43 | $2.36 | 31,008,200 |
| 2009-10-13 | $1.39 | $2.29 | 24,225,100 |
| 2009-10-12 | $1.41 | $2.32 | 19,803,200 |
| 2009-10-09 | $1.43 | $2.36 | 28,491,100 |
| 2009-10-08 | $1.49 | $2.46 | 25,480,500 |
| 2009-10-07 | $1.48 | $2.44 | 20,150,600 |
| 2009-10-06 | $1.51 | $2.49 | 34,134,500 |
| 2009-10-05 | $1.49 | $2.46 | 27,831,600 |
| 2009-10-02 | $1.42 | $2.34 | 54,555,000 |
| 2009-10-01 | $1.46 | $2.41 | 48,010,300 |
| 2009-09-30 | $1.52 | $2.50 | 42,242,800 |
| 2009-09-29 | $1.56 | $2.57 | 41,887,300 |
| 2009-09-28 | $1.60 | $2.64 | 32,948,800 |
| 2009-09-25 | $1.57 | $2.59 | 48,684,700 |
| 2009-09-24 | $1.62 | $2.67 | 58,379,000 |
| 2009-09-23 | $1.69 | $2.78 | 77,178,200 |
| 2009-09-22 | $1.68 | $2.77 | 106,775,100 |
| 2009-09-21 | $1.68 | $2.77 | 120,453,800 |
| 2009-09-18 | $1.58 | $2.60 | 45,925,400 |
| 2009-09-17 | $1.60 | $2.64 | 47,966,300 |
| 2009-09-16 | $1.66 | $2.74 | 50,596,000 |
| 2009-09-15 | $1.63 | $2.69 | 55,358,400 |
| 2009-09-14 | $1.66 | $2.74 | 81,560,700 |
| 2009-09-11 | $1.65 | $2.72 | 71,266,200 |
| 2009-09-10 | $1.68 | $2.77 | 78,749,600 |
| 2009-09-09 | $1.66 | $2.74 | 121,738,500 |
| 2009-09-08 | $1.63 | $2.69 | 230,963,000 |
| 2009-09-04 | $1.77 | $2.92 | 220,991,100 |
| 2009-09-03 | $1.64 | $2.70 | 229,066,200 |
| 2009-09-02 | $1.37 | $2.26 | 400,662,300 |
| 2009-09-01 | $1.59 | $2.62 | 334,323,400 |
| 2009-08-31 | $1.93 | $3.18 | 237,914,600 |
| 2009-08-28 | $2.04 | $3.36 | 407,057,100 |
| 2009-08-27 | $1.92 | $3.16 | 363,672,100 |
| 2009-08-26 | $1.85 | $3.05 | 470,564,100 |
| 2009-08-25 | $1.86 | $3.06 | 676,953,700 |
| 2009-08-24 | $1.70 | $2.80 | 831,421,600 |
| 2009-08-21 | $1.20 | $1.98 | 282,095,100 |
| 2009-08-20 | $1.10 | $1.81 | 224,085,600 |
| 2009-08-19 | $0.92 | $1.52 | 54,127,500 |
| 2009-08-18 | $0.94 | $1.55 | 44,615,800 |
| 2009-08-17 | $0.93 | $1.53 | 75,808,700 |
| 2009-08-14 | $1.03 | $1.70 | 72,693,100 |
| 2009-08-13 | $1.06 | $1.75 | 136,128,200 |
| 2009-08-12 | $1.03 | $1.70 | 238,337,600 |
| 2009-08-11 | $1.07 | $1.76 | 586,302,300 |
| 2009-08-10 | $1.00 | $1.65 | 288,343,900 |
| 2009-08-07 | $0.66 | $1.09 | 77,142,900 |
| 2009-08-06 | $0.79 | $1.30 | 158,927,000 |
| 2009-08-05 | $0.74 | $1.22 | 117,117,200 |
| 2009-08-04 | $0.57 | $0.94 | 7,013,400 |
| 2009-08-03 | $0.58 | $0.96 | 6,585,800 |
| 2009-07-31 | $0.58 | $0.96 | 6,446,200 |
| 2009-07-30 | $0.57 | $0.94 | 7,532,100 |
| 2009-07-29 | $0.59 | $0.97 | 5,074,800 |
| 2009-07-28 | $0.58 | $0.96 | 8,086,800 |
| 2009-07-27 | $0.59 | $0.97 | 7,371,100 |
| 2009-07-24 | $0.57 | $0.94 | 4,676,600 |
| 2009-07-23 | $0.57 | $0.94 | 8,693,600 |
| 2009-07-22 | $0.57 | $0.94 | 5,316,100 |
| 2009-07-21 | $0.58 | $0.96 | 5,954,600 |
| 2009-07-20 | $0.59 | $0.97 | 6,009,100 |
| 2009-07-17 | $0.58 | $0.96 | 5,010,200 |
| 2009-07-16 | $0.56 | $0.92 | 9,982,600 |
| 2009-07-15 | $0.61 | $1.01 | 10,929,900 |
| 2009-07-14 | $0.60 | $0.99 | 16,689,100 |
| 2009-07-13 | $0.58 | $0.96 | 13,679,200 |
| 2009-07-10 | $0.51 | $0.84 | 7,740,800 |
| 2009-07-09 | $0.52 | $0.86 | 8,807,600 |
| 2009-07-08 | $0.52 | $0.86 | 11,030,300 |
| 2009-07-07 | $0.53 | $0.87 | 8,113,400 |
| 2009-07-06 | $0.56 | $0.92 | 13,113,000 |
| 2009-07-02 | $0.59 | $0.97 | 7,649,400 |
| 2009-07-01 | $0.59 | $0.97 | 12,216,000 |
| 2009-06-30 | $0.58 | $0.96 | 11,308,000 |
| 2009-06-29 | $0.58 | $0.96 | 29,200,800 |
| 2009-06-26 | $0.51 | $0.84 | 75,614,500 |
| 2009-06-25 | $0.63 | $1.04 | 8,262,200 |
| 2009-06-24 | $0.64 | $1.05 | 9,126,700 |
| 2009-06-23 | $0.64 | $1.05 | 9,203,200 |
| 2009-06-22 | $0.62 | $1.02 | 10,409,500 |
| 2009-06-19 | $0.67 | $1.10 | 8,287,600 |
| 2009-06-18 | $0.65 | $1.07 | 5,610,700 |
| 2009-06-17 | $0.63 | $1.04 | 13,922,400 |
| 2009-06-16 | $0.67 | $1.10 | 28,603,000 |
| 2009-06-15 | $0.61 | $1.01 | 14,653,800 |
| 2009-06-12 | $0.66 | $1.09 | 10,702,300 |
| 2009-06-11 | $0.67 | $1.10 | 10,457,900 |
| 2009-06-10 | $0.68 | $1.12 | 8,036,800 |
| 2009-06-09 | $0.69 | $1.14 | 10,370,100 |
| 2009-06-08 | $0.69 | $1.14 | 9,368,900 |
| 2009-06-05 | $0.70 | $1.15 | 7,779,400 |
| 2009-06-04 | $0.73 | $1.20 | 10,842,000 |
| 2009-06-03 | $0.68 | $1.12 | 13,539,900 |
| 2009-06-02 | $0.70 | $1.15 | 12,700,000 |
| 2009-06-01 | $0.72 | $1.19 | 12,783,700 |
| 2009-05-29 | $0.73 | $1.20 | 20,506,100 |
| 2009-05-28 | $0.72 | $1.19 | 18,236,500 |
| 2009-05-27 | $0.74 | $1.22 | 11,617,700 |
| 2009-05-26 | $0.76 | $1.25 | 10,745,400 |
| 2009-05-22 | $0.75 | $1.24 | 11,536,200 |
| 2009-05-21 | $0.78 | $1.29 | 11,941,600 |
| 2009-05-20 | $0.77 | $1.27 | 13,396,000 |
| 2009-05-19 | $0.78 | $1.29 | 11,594,900 |
| 2009-05-18 | $0.80 | $1.32 | 14,685,200 |
| 2009-05-15 | $0.78 | $1.29 | 8,876,300 |
| 2009-05-14 | $0.80 | $1.32 | 15,012,500 |
| 2009-05-13 | $0.77 | $1.27 | 19,594,300 |
| 2009-05-12 | $0.82 | $1.35 | 16,629,000 |
| 2009-05-11 | $0.80 | $1.32 | 24,382,200 |
| 2009-05-08 | $0.86 | $1.42 | 55,904,100 |
| 2009-05-07 | $0.88 | $1.45 | 53,889,500 |
| 2009-05-06 | $0.89 | $1.47 | 39,870,900 |
| 2009-05-05 | $0.85 | $1.40 | 30,381,200 |
| 2009-05-04 | $0.82 | $1.35 | 23,319,000 |
| 2009-05-01 | $0.75 | $1.24 | 10,674,700 |
| 2009-04-30 | $0.78 | $1.29 | 13,329,800 |
| 2009-04-29 | $0.79 | $1.30 | 13,846,500 |
| 2009-04-28 | $0.74 | $1.22 | 15,182,700 |
| 2009-04-27 | $0.79 | $1.30 | 15,540,000 |
| 2009-04-24 | $0.80 | $1.32 | 15,875,100 |
| 2009-04-23 | $0.80 | $1.32 | 11,250,700 |
| 2009-04-22 | $0.78 | $1.29 | 20,026,500 |
| 2009-04-21 | $0.85 | $1.40 | 33,365,000 |
| 2009-04-20 | $0.75 | $1.24 | 33,103,200 |
| 2009-04-17 | $0.85 | $1.40 | 37,607,000 |
| 2009-04-16 | $0.90 | $1.48 | 28,335,600 |
| 2009-04-15 | $0.90 | $1.48 | 34,733,000 |
| 2009-04-14 | $0.88 | $1.45 | 111,787,800 |
| 2009-04-13 | $0.88 | $1.45 | 58,463,100 |
| 2009-04-09 | $0.74 | $1.22 | 29,575,800 |
| 2009-04-08 | $0.68 | $1.12 | 8,164,400 |
| 2009-04-07 | $0.70 | $1.15 | 10,831,800 |
| 2009-04-06 | $0.69 | $1.14 | 13,263,700 |
| 2009-04-03 | $0.70 | $1.15 | 15,409,100 |
| 2009-04-02 | $0.72 | $1.19 | 31,621,700 |
| 2009-04-01 | $0.68 | $1.12 | 19,854,000 |
| 2009-03-31 | $0.70 | $1.15 | 23,377,600 |
| 2009-03-30 | $0.67 | $1.10 | 25,214,100 |
| 2009-03-27 | $0.72 | $1.19 | 29,645,600 |
| 2009-03-26 | $0.74 | $1.22 | 40,896,000 |
| 2009-03-25 | $0.80 | $1.32 | 56,401,600 |
| 2009-03-24 | $0.80 | $1.32 | 50,330,500 |
| 2009-03-23 | $0.85 | $1.40 | 102,635,700 |
| 2009-03-20 | $0.70 | $1.15 | 124,955,400 |
| 2009-03-19 | $0.97 | $1.60 | 301,140,200 |
| 2009-03-18 | $0.80 | $1.32 | 90,171,900 |
| 2009-03-17 | $0.57 | $0.94 | 20,495,100 |
| 2009-03-16 | $0.54 | $0.89 | 44,045,300 |
| 2009-03-13 | $0.42 | $0.69 | 10,319,800 |
| 2009-03-12 | $0.42 | $0.69 | 11,784,000 |
| 2009-03-11 | $0.39 | $0.64 | 10,602,800 |
| 2009-03-10 | $0.41 | $0.68 | 11,317,200 |
| 2009-03-09 | $0.39 | $0.64 | 9,027,700 |
| 2009-03-06 | $0.36 | $0.59 | 8,974,100 |
| 2009-03-05 | $0.37 | $0.61 | 9,146,400 |
| 2009-03-04 | $0.41 | $0.68 | 11,346,700 |
| 2009-03-03 | $0.38 | $0.63 | 11,283,600 |
| 2009-03-02 | $0.38 | $0.63 | 13,143,200 |
| 2009-02-27 | $0.42 | $0.69 | 19,300,100 |
| 2009-02-26 | $0.49 | $0.81 | 10,069,400 |
| 2009-02-25 | $0.50 | $0.82 | 11,285,600 |
| 2009-02-24 | $0.50 | $0.82 | 16,104,700 |
| 2009-02-23 | $0.50 | $0.82 | 10,248,200 |
| 2009-02-20 | $0.54 | $0.89 | 20,440,700 |
| 2009-02-19 | $0.52 | $0.86 | 16,356,800 |
| 2009-02-18 | $0.59 | $0.97 | 24,124,200 |
| 2009-02-17 | $0.57 | $0.94 | 9,838,900 |
| 2009-02-13 | $0.60 | $0.99 | 16,042,300 |
| 2009-02-12 | $0.56 | $0.92 | 12,241,400 |
| 2009-02-11 | $0.60 | $0.99 | 9,941,100 |
| 2009-02-10 | $0.55 | $0.91 | 24,927,200 |
| 2009-02-09 | $0.64 | $1.05 | 19,198,300 |
| 2009-02-06 | $0.65 | $1.07 | 20,972,300 |
| 2009-02-05 | $0.52 | $0.86 | 19,639,200 |
| 2009-02-04 | $0.52 | $0.86 | 13,431,900 |
| 2009-02-03 | $0.56 | $0.92 | 10,138,500 |
| 2009-02-02 | $0.59 | $0.97 | 13,502,600 |
| 2009-01-30 | $0.60 | $0.99 | 8,164,100 |
| 2009-01-29 | $0.61 | $1.01 | 7,131,200 |
| 2009-01-28 | $0.66 | $1.09 | 12,050,700 |
| 2009-01-27 | $0.62 | $1.02 | 11,106,800 |
| 2009-01-26 | $0.64 | $1.05 | 9,130,600 |
| 2009-01-23 | $0.67 | $1.10 | 8,956,800 |
| 2009-01-22 | $0.66 | $1.09 | 7,098,400 |
| 2009-01-21 | $0.74 | $1.22 | 14,090,600 |
| 2009-01-20 | $0.63 | $1.04 | 16,788,300 |
| 2009-01-16 | $0.67 | $1.10 | 14,124,000 |
| 2009-01-15 | $0.66 | $1.09 | 18,860,800 |
| 2009-01-14 | $0.69 | $1.14 | 10,678,500 |
| 2009-01-13 | $0.74 | $1.22 | 10,333,100 |
| 2009-01-12 | $0.71 | $1.17 | 14,545,200 |
| 2009-01-09 | $0.74 | $1.22 | 8,364,600 |
| 2009-01-08 | $0.79 | $1.30 | 26,684,600 |
| 2009-01-07 | $0.75 | $1.24 | 32,139,400 |
| 2009-01-06 | $0.85 | $1.40 | 28,811,300 |
| 2009-01-05 | $0.82 | $1.35 | 42,676,400 |
| 2009-01-02 | $0.73 | $1.20 | 13,385,900 |