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
- 2005-09-20 to 2026-08-28
- 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 | $21.43M | $21.43M | 0 |
| 2009-12-30 | $23.57M | $23.57M | 0 |
| 2009-12-29 | $24.64M | $24.64M | 0 |
| 2009-12-28 | $23.57M | $23.57M | 0 |
| 2009-12-24 | $25.36M | $25.36M | 0 |
| 2009-12-23 | $27.86M | $27.86M | 0 |
| 2009-12-22 | $25M | $25M | 0 |
| 2009-12-21 | $25M | $25M | 0 |
| 2009-12-18 | $27.14M | $27.14M | 0 |
| 2009-12-17 | $27.14M | $27.14M | 0 |
| 2009-12-16 | $27.14M | $27.14M | 0 |
| 2009-12-15 | $28.57M | $28.57M | 0 |
| 2009-12-14 | $33.57M | $33.57M | 0 |
| 2009-12-11 | $35.71M | $35.71M | 0 |
| 2009-12-10 | $33.57M | $33.57M | 0 |
| 2009-12-09 | $33.57M | $33.57M | 0 |
| 2009-12-08 | $39.29M | $39.29M | 0 |
| 2009-12-07 | $39.29M | $39.29M | 0 |
| 2009-12-04 | $39.29M | $39.29M | 0 |
| 2009-12-03 | $35.71M | $35.71M | 0 |
| 2009-12-02 | $37.5M | $37.5M | 0 |
| 2009-12-01 | $39.29M | $39.29M | 0 |
| 2009-11-30 | $32.93M | $32.93M | 0 |
| 2009-11-27 | $32.14M | $32.14M | 0 |
| 2009-11-25 | $35.71M | $35.71M | 0 |
| 2009-11-24 | $57.86M | $57.86M | 0 |
| 2009-11-23 | $64.29M | $64.29M | 0 |
| 2009-11-20 | $67.86M | $67.86M | 0 |
| 2009-11-19 | $57.86M | $57.86M | 0 |
| 2009-11-18 | $57.14M | $57.14M | 0 |
| 2009-11-17 | $64.29M | $64.29M | 0 |
| 2009-11-16 | $57.14M | $57.14M | 0 |
| 2009-11-13 | $71.43M | $71.43M | 0 |
| 2009-11-12 | $71.43M | $71.43M | 0 |
| 2009-11-11 | $71.43M | $71.43M | 0 |
| 2009-11-10 | $89.29M | $89.29M | 0 |
| 2009-11-09 | $100M | $100M | 0 |
| 2009-11-06 | $107.14M | $107.14M | 0 |
| 2009-11-05 | $97.14M | $97.14M | 0 |
| 2009-11-04 | $103.93M | $103.93M | 0 |
| 2009-11-03 | $107.14M | $107.14M | 0 |
| 2009-11-02 | $115M | $115M | 0 |
| 2009-10-30 | $121.43M | $121.43M | 0 |
| 2009-10-29 | $128.57M | $128.57M | 0 |
| 2009-10-28 | $134.29M | $134.29M | 0 |
| 2009-10-27 | $128.57M | $128.57M | 0 |
| 2009-10-26 | $150M | $150M | 0 |
| 2009-10-23 | $150M | $150M | 0 |
| 2009-10-22 | $160.71M | $160.71M | 0 |
| 2009-10-21 | $171.43M | $171.43M | 0 |
| 2009-10-20 | $200M | $200M | 0 |
| 2009-10-19 | $250M | $250M | 0 |
| 2009-10-16 | $161.9M | $161.9M | 0 |
| 2009-10-15 | $154.76M | $154.76M | 0 |
| 2009-10-14 | $149.05M | $149.05M | 0 |
| 2009-10-13 | $152.38M | $152.38M | 0 |
| 2009-10-12 | $138.1M | $138.1M | 0 |
| 2009-10-09 | $150M | $150M | 0 |
| 2009-10-08 | $147.62M | $147.62M | 0 |
| 2009-10-07 | $128.57M | $128.57M | 0 |
| 2009-10-06 | $140.48M | $140.48M | 0 |
| 2009-10-05 | $150M | $150M | 0 |
| 2009-10-02 | $147.86M | $147.86M | 0 |
| 2009-10-01 | $157.14M | $157.14M | 0 |
| 2009-09-30 | $150M | $150M | 0 |
| 2009-09-29 | $157.14M | $157.14M | 0 |
| 2009-09-28 | $147.62M | $147.62M | 0 |
| 2009-09-25 | $157.14M | $157.14M | 0 |
| 2009-09-24 | $150M | $150M | 0 |
| 2009-09-23 | $154.76M | $154.76M | 0 |
| 2009-09-22 | $159.52M | $159.52M | 0 |
| 2009-09-21 | $147.62M | $147.62M | 0 |
| 2009-09-18 | $142.86M | $142.86M | 0 |
| 2009-09-17 | $138.1M | $138.1M | 0 |
| 2009-09-16 | $130.95M | $130.95M | 0 |
| 2009-09-15 | $157.14M | $157.14M | 0 |
| 2009-09-14 | $161.9M | $161.9M | 0 |
| 2009-09-11 | $164.29M | $164.29M | 0 |
| 2009-09-10 | $164.29M | $164.29M | 0 |
| 2009-09-09 | $166.67M | $166.67M | 0 |
| 2009-09-08 | $142.86M | $142.86M | 0 |
| 2009-09-04 | $128.57M | $128.57M | 0 |
| 2009-09-03 | $135.71M | $135.71M | 0 |
| 2009-09-02 | $142.86M | $142.86M | 0 |
| 2009-09-01 | $147.62M | $147.62M | 0 |
| 2009-08-31 | $147.62M | $147.62M | 0 |
| 2009-08-28 | $146.19M | $146.19M | 0 |
| 2009-08-27 | $152.38M | $152.38M | 0 |
| 2009-08-26 | $159.52M | $159.52M | 0 |
| 2009-08-25 | $154.76M | $154.76M | 0 |
| 2009-08-24 | $154.76M | $154.76M | 0 |
| 2009-08-21 | $160.95M | $160.95M | 0 |
| 2009-08-20 | $164.29M | $164.29M | 0 |
| 2009-08-19 | $171.43M | $171.43M | 0 |
| 2009-08-18 | $159.52M | $159.52M | 0 |
| 2009-08-17 | $161.9M | $161.9M | 0 |
| 2009-08-14 | $164.29M | $164.29M | 0 |
| 2009-08-13 | $176.19M | $176.19M | 0 |
| 2009-08-12 | $161.9M | $161.9M | 0 |
| 2009-08-11 | $159.52M | $159.52M | 0 |
| 2009-08-10 | $166.67M | $166.67M | 0 |
| 2009-08-07 | $169.05M | $169.05M | 0 |
| 2009-08-06 | $178.57M | $178.57M | 0 |
| 2009-08-05 | $166.67M | $166.67M | 0 |
| 2009-08-04 | $175.71M | $175.71M | 0 |
| 2009-08-03 | $164.29M | $164.29M | 0 |
| 2009-07-31 | $176.19M | $176.19M | 0 |
| 2009-07-30 | $178.57M | $178.57M | 0 |
| 2009-07-29 | $164.29M | $164.29M | 0 |
| 2009-07-28 | $157.14M | $157.14M | 0 |
| 2009-07-27 | $147.62M | $147.62M | 0 |
| 2009-07-24 | $145.24M | $145.24M | 0 |
| 2009-07-23 | $159.52M | $159.52M | 0 |
| 2009-07-22 | $154.76M | $154.76M | 0 |
| 2009-07-21 | $152.38M | $152.38M | 0 |
| 2009-07-20 | $138.1M | $138.1M | 0 |
| 2009-07-17 | $126.19M | $126.19M | 0 |
| 2009-07-16 | $125M | $125M | 0 |
| 2009-07-15 | $123.81M | $123.81M | 0 |
| 2009-07-14 | $123.81M | $123.81M | 0 |
| 2009-07-13 | $126.19M | $126.19M | 0 |
| 2009-07-10 | $138.1M | $138.1M | 0 |
| 2009-07-09 | $150M | $150M | 0 |
| 2009-07-08 | $140.48M | $140.48M | 0 |
| 2009-07-07 | $152.38M | $152.38M | 0 |
| 2009-07-06 | $142.86M | $142.86M | 0 |
| 2009-07-02 | $158.33M | $158.33M | 0 |
| 2009-07-01 | $151.19M | $151.19M | 0 |
| 2009-06-30 | $166.67M | $166.67M | 0 |
| 2009-06-29 | $169.29M | $169.29M | 0 |
| 2009-06-26 | $150M | $150M | 0 |
| 2009-06-25 | $161.67M | $161.67M | 0 |
| 2009-06-24 | $147.62M | $147.62M | 0 |
| 2009-06-23 | $185.71M | $185.71M | 0 |
| 2009-06-22 | $164.29M | $164.29M | 0 |
| 2009-06-19 | $152.38M | $152.38M | 0 |
| 2009-06-18 | $171.43M | $171.43M | 0 |
| 2009-06-17 | $150M | $150M | 0 |
| 2009-06-16 | $140.48M | $140.48M | 0 |
| 2009-06-15 | $130.95M | $130.95M | 0 |
| 2009-06-12 | $130.95M | $130.95M | 0 |
| 2009-06-11 | $130.95M | $130.95M | 0 |
| 2009-06-10 | $133.33M | $133.33M | 0 |
| 2009-06-09 | $150M | $150M | 0 |
| 2009-06-08 | $166.67M | $166.67M | 0 |
| 2009-06-05 | $161.9M | $161.9M | 0 |
| 2009-06-04 | $166.67M | $166.67M | 0 |
| 2009-06-03 | $188.1M | $188.1M | 0 |
| 2009-06-02 | $173.81M | $173.81M | 0 |
| 2009-06-01 | $188.1M | $188.1M | 0 |
| 2009-05-29 | $150M | $150M | 0 |
| 2009-05-28 | $138.1M | $138.1M | 0 |
| 2009-05-27 | $135.71M | $135.71M | 0 |
| 2009-05-26 | $128.57M | $128.57M | 0 |
| 2009-05-22 | $130.95M | $130.95M | 0 |
| 2009-05-21 | $130.95M | $130.95M | 0 |
| 2009-05-20 | $119.05M | $119.05M | 0 |
| 2009-05-19 | $135.71M | $135.71M | 0 |
| 2009-05-18 | $136.9M | $136.9M | 0 |
| 2009-05-15 | $126.19M | $126.19M | 0 |
| 2009-05-14 | $114.29M | $114.29M | 0 |
| 2009-05-13 | $128.57M | $128.57M | 0 |
| 2009-05-12 | $116.67M | $116.67M | 0 |
| 2009-05-11 | $128.57M | $128.57M | 0 |
| 2009-05-08 | $109.52M | $109.52M | 0 |
| 2009-05-07 | $119.05M | $119.05M | 0 |
| 2009-05-06 | $128.57M | $128.57M | 0 |
| 2009-05-05 | $117.86M | $117.86M | 0 |
| 2009-05-04 | $128.57M | $128.57M | 0 |
| 2009-05-01 | $119.05M | $119.05M | 0 |
| 2009-04-30 | $157.14M | $157.14M | 0 |
| 2009-04-29 | $135.71M | $135.71M | 0 |
| 2009-04-28 | $104.76M | $104.76M | 0 |
| 2009-04-27 | $71.43M | $71.43M | 0 |
| 2009-04-24 | $57.14M | $57.14M | 0 |
| 2009-04-23 | $40.48M | $40.48M | 0 |
| 2009-04-22 | $40.48M | $40.48M | 0 |
| 2009-04-21 | $45.24M | $45.24M | 0 |
| 2009-04-20 | $45.24M | $45.24M | 0 |
| 2009-04-17 | $47.62M | $47.62M | 0 |
| 2009-04-16 | $47.62M | $47.62M | 0 |
| 2009-04-15 | $47.62M | $47.62M | 0 |
| 2009-04-14 | $71.43M | $71.43M | 0 |
| 2009-04-13 | $42.86M | $42.86M | 0 |
| 2009-04-09 | $38.1M | $38.1M | 0 |
| 2009-04-08 | $38.1M | $38.1M | 0 |
| 2009-04-07 | $38.1M | $38.1M | 0 |
| 2009-04-06 | $45.24M | $45.24M | 0 |
| 2009-04-03 | $45.24M | $45.24M | 0 |
| 2009-04-02 | $45.24M | $45.24M | 0 |
| 2009-04-01 | $42.86M | $42.86M | 0 |
| 2009-03-31 | $42.86M | $42.86M | 0 |
| 2009-03-30 | $44.05M | $44.05M | 0 |
| 2009-03-27 | $52.38M | $52.38M | 0 |
| 2009-03-26 | $52.38M | $52.38M | 0 |
| 2009-03-25 | $42.86M | $42.86M | 0 |
| 2009-03-24 | $42.86M | $42.86M | 0 |
| 2009-03-23 | $42.86M | $42.86M | 0 |
| 2009-03-20 | $47.62M | $47.62M | 0 |
| 2009-03-19 | $47.62M | $47.62M | 0 |
| 2009-03-18 | $52.38M | $52.38M | 0 |
| 2009-03-17 | $64.29M | $64.29M | 0 |
| 2009-03-16 | $35.71M | $35.71M | 0 |
| 2009-03-13 | $47.62M | $47.62M | 0 |
| 2009-03-12 | $48.81M | $48.81M | 0 |
| 2009-03-11 | $50M | $50M | 0 |
| 2009-03-10 | $47.62M | $47.62M | 0 |
| 2009-03-09 | $64.29M | $64.29M | 0 |
| 2009-03-06 | $52.38M | $52.38M | 0 |
| 2009-03-05 | $52.38M | $52.38M | 0 |
| 2009-03-04 | $57.14M | $57.14M | 0 |
| 2009-03-03 | $55.95M | $55.95M | 0 |
| 2009-03-02 | $47.62M | $47.62M | 0 |
| 2009-02-27 | $47.62M | $47.62M | 0 |
| 2009-02-26 | $57.14M | $57.14M | 0 |
| 2009-02-25 | $57.14M | $57.14M | 0 |
| 2009-02-24 | $57.14M | $57.14M | 0 |
| 2009-02-23 | $44.05M | $44.05M | 0 |
| 2009-02-20 | $42.86M | $42.86M | 0 |
| 2009-02-19 | $42.86M | $42.86M | 0 |
| 2009-02-18 | $47.62M | $47.62M | 0 |
| 2009-02-17 | $52.38M | $52.38M | 0 |
| 2009-02-13 | $53.57M | $53.57M | 0 |
| 2009-02-12 | $102.38M | $102.38M | 0 |
| 2009-02-11 | $66.67M | $66.67M | 0 |
| 2009-02-10 | $66.67M | $66.67M | 0 |
| 2009-02-09 | $66.67M | $66.67M | 0 |
| 2009-02-06 | $66.67M | $66.67M | 0 |
| 2009-02-05 | $54.76M | $54.76M | 0 |
| 2009-02-04 | $78.57M | $78.57M | 0 |
| 2009-02-03 | $54.76M | $54.76M | 0 |
| 2009-02-02 | $54.76M | $54.76M | 0 |
| 2009-01-30 | $54.76M | $54.76M | 0 |
| 2009-01-29 | $54.76M | $54.76M | 0 |
| 2009-01-28 | $69.05M | $69.05M | 0 |
| 2009-01-27 | $59.52M | $59.52M | 0 |
| 2009-01-26 | $66.67M | $66.67M | 0 |
| 2009-01-23 | $69.05M | $69.05M | 0 |
| 2009-01-22 | $73.81M | $73.81M | 0 |
| 2009-01-21 | $73.81M | $73.81M | 0 |
| 2009-01-20 | $73.81M | $73.81M | 0 |
| 2009-01-16 | $95.24M | $95.24M | 0 |
| 2009-01-15 | $59.52M | $59.52M | 0 |
| 2009-01-14 | $40.48M | $40.48M | 0 |
| 2009-01-13 | $40.48M | $40.48M | 0 |
| 2009-01-12 | $40.48M | $40.48M | 0 |
| 2009-01-09 | $40.48M | $40.48M | 0 |
| 2009-01-08 | $40.48M | $40.48M | 0 |
| 2009-01-07 | $45.24M | $45.24M | 0 |
| 2009-01-06 | $40.48M | $40.48M | 0 |
| 2009-01-05 | $59.52M | $59.52M | 0 |
| 2009-01-02 | $47.62M | $47.62M | 0 |