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
- 2006-06-26 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 | $16.52 | $16.52 | 68 |
| 2009-12-30 | $18.62 | $18.62 | 147 |
| 2009-12-29 | $21.02 | $21.02 | 138 |
| 2009-12-28 | $22.52 | $22.52 | 147 |
| 2009-12-24 | $24.02 | $24.02 | 2 |
| 2009-12-23 | $24.62 | $24.62 | 172 |
| 2009-12-22 | $22.82 | $22.82 | 21 |
| 2009-12-21 | $21.02 | $21.02 | 123 |
| 2009-12-18 | $21.62 | $21.62 | 154 |
| 2009-12-17 | $21.92 | $21.92 | 113 |
| 2009-12-16 | $24.62 | $24.62 | 186 |
| 2009-12-15 | $19.82 | $19.82 | 312 |
| 2009-12-14 | $22.82 | $22.82 | 145 |
| 2009-12-11 | $22.52 | $22.52 | 188 |
| 2009-12-10 | $27.03 | $27.03 | 459 |
| 2009-12-09 | $22.52 | $22.52 | 125 |
| 2009-12-08 | $27.03 | $27.03 | 625 |
| 2009-12-07 | $27.03 | $27.03 | 1,424 |
| 2009-12-04 | $22.22 | $22.22 | 445 |
| 2009-12-03 | $15.32 | $15.32 | 4,472 |
| 2009-12-02 | $19.52 | $19.52 | 2,098 |
| 2009-12-01 | $25.53 | $25.53 | 1,256 |
| 2009-11-30 | $32.73 | $32.73 | 266 |
| 2009-11-27 | $33.03 | $33.03 | 128 |
| 2009-11-25 | $34.53 | $34.53 | 244 |
| 2009-11-24 | $33.03 | $33.03 | 1,353 |
| 2009-11-23 | $34.53 | $34.53 | 575 |
| 2009-11-20 | $36.34 | $36.34 | 632 |
| 2009-11-19 | $35.14 | $35.14 | 1,099 |
| 2009-11-18 | $42.04 | $42.04 | 4,677 |
| 2009-11-17 | $48.05 | $48.05 | 413 |
| 2009-11-16 | $48.05 | $48.05 | 732 |
| 2009-11-13 | $50.75 | $50.75 | 2,921 |
| 2009-11-12 | $57.06 | $57.06 | 4,805 |
| 2009-11-11 | $33.93 | $33.93 | 2,848 |
| 2009-11-10 | $41.74 | $41.74 | 5,360 |
| 2009-11-09 | $42.34 | $42.34 | 2,990 |
| 2009-11-06 | $42.04 | $42.04 | 319 |
| 2009-11-05 | $42.04 | $42.04 | 279 |
| 2009-11-04 | $57.06 | $57.06 | 3 |
| 2009-11-03 | $49.25 | $49.25 | 58 |
| 2009-11-02 | $60.06 | $60.06 | 4 |
| 2009-10-30 | $66.07 | $66.07 | 27 |
| 2009-10-29 | $67.57 | $67.57 | 15 |
| 2009-10-28 | $65.47 | $65.47 | 33 |
| 2009-10-27 | $65.77 | $65.77 | 345 |
| 2009-10-26 | $75.08 | $75.08 | 19 |
| 2009-10-23 | $75.08 | $75.08 | 28 |
| 2009-10-22 | $75.08 | $75.08 | 52 |
| 2009-10-21 | $63.36 | $63.36 | 52 |
| 2009-10-20 | $75.08 | $75.08 | 701 |
| 2009-10-19 | $75.08 | $75.08 | 131 |
| 2009-10-16 | $90.09 | $90.09 | 32 |
| 2009-10-15 | $90.09 | $90.09 | 282 |
| 2009-10-14 | $97.60 | $97.60 | 15 |
| 2009-10-13 | $99.10 | $99.10 | 8 |
| 2009-10-12 | $114.11 | $114.11 | 78 |
| 2009-10-09 | $116.82 | $116.82 | 40 |
| 2009-10-08 | $117.12 | $117.12 | 56 |
| 2009-10-07 | $96.10 | $96.10 | 46 |
| 2009-10-06 | $99.10 | $99.10 | 135 |
| 2009-10-05 | $96.10 | $96.10 | 14 |
| 2009-10-02 | $102.10 | $102.10 | 101 |
| 2009-10-01 | $105.11 | $105.11 | 344 |
| 2009-09-30 | $93.09 | $93.09 | 107 |
| 2009-09-29 | $111.11 | $111.11 | 188 |
| 2009-09-28 | $120.12 | $120.12 | 85 |
| 2009-09-25 | $108.11 | $108.11 | 153 |
| 2009-09-24 | $114.11 | $114.11 | 27 |
| 2009-09-23 | $114.11 | $114.11 | 47 |
| 2009-09-22 | $120.12 | $120.12 | 120 |
| 2009-09-21 | $132.13 | $132.13 | 72 |
| 2009-09-18 | $126.13 | $126.13 | 119 |
| 2009-09-17 | $126.13 | $126.13 | 128 |
| 2009-09-16 | $126.13 | $126.13 | 144 |
| 2009-09-15 | $135.14 | $135.14 | 340 |
| 2009-09-14 | $126.13 | $126.13 | 781 |
| 2009-09-11 | $120.12 | $120.12 | 2,822 |
| 2009-09-10 | $111.11 | $111.11 | 2,003 |
| 2009-09-09 | $240.24 | $240.24 | 11 |
| 2009-09-08 | $240.24 | $240.24 | 30 |
| 2009-09-04 | $186.19 | $186.19 | 7 |
| 2009-09-03 | $270.27 | $270.27 | 4 |
| 2009-09-02 | $300.30 | $300.30 | 33 |
| 2009-09-01 | $300.30 | $300.30 | 61 |
| 2009-08-31 | $360.36 | $360.36 | 9 |
| 2009-08-28 | $420.42 | $420.42 | 67 |
| 2009-08-27 | $300.30 | $300.30 | 80 |
| 2009-08-26 | $390.39 | $390.39 | 315 |
| 2009-08-25 | $540.54 | $540.54 | 1,069 |
| 2009-08-24 | $39.04 | $39.04 | 699 |
| 2009-08-21 | $1,351.35 | $1,351.35 | 0 |
| 2009-08-20 | $1,351.35 | $1,351.35 | 0 |
| 2009-08-19 | $1,351.35 | $1,351.35 | 0 |
| 2009-08-18 | $1,351.35 | $1,351.35 | 19 |
| 2009-08-17 | $1,531.53 | $1,531.53 | 0 |
| 2009-08-14 | $1,531.53 | $1,531.53 | 2 |
| 2009-08-13 | $1,951.95 | $1,951.95 | 1 |
| 2009-08-12 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-11 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-10 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-07 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-06 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-05 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-04 | $2,102.10 | $2,102.10 | 0 |
| 2009-08-03 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-31 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-30 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-29 | $2,102.10 | $2,102.10 | 1 |
| 2009-07-28 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-27 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-24 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-23 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-22 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-21 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-20 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-17 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-16 | $2,552.55 | $2,552.55 | 0 |
| 2009-07-15 | $3,303.30 | $3,303.30 | 0 |
| 2009-07-14 | $3,303.30 | $3,303.30 | 0 |
| 2009-07-13 | $3,303.30 | $3,303.30 | 0 |
| 2009-07-10 | $3,303.30 | $3,303.30 | 0 |
| 2009-07-09 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-08 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-07 | $2,102.10 | $2,102.10 | 0 |
| 2009-07-06 | $2,102.10 | $2,102.10 | 1 |
| 2009-07-02 | $3,033.03 | $3,033.03 | 0 |
| 2009-07-01 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-30 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-29 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-26 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-25 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-24 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-23 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-22 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-19 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-18 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-17 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-16 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-15 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-12 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-11 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-10 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-09 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-08 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-05 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-04 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-03 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-02 | $3,033.03 | $3,033.03 | 0 |
| 2009-06-01 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-29 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-28 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-27 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-26 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-22 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-21 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-20 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-19 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-18 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-15 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-14 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-13 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-12 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-11 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-08 | $3,303.30 | $3,303.30 | 0 |
| 2009-05-07 | $3,303.30 | $3,303.30 | 0 |
| 2009-05-06 | $3,303.30 | $3,303.30 | 0 |
| 2009-05-05 | $2,132.13 | $2,132.13 | 1 |
| 2009-05-04 | $3,033.03 | $3,033.03 | 0 |
| 2009-05-01 | $3,033.03 | $3,033.03 | 0 |
| 2009-04-30 | $3,033.03 | $3,033.03 | 0 |
| 2009-04-29 | $6,006.01 | $6,006.01 | 0 |
| 2009-04-28 | $3,603.60 | $3,603.60 | 0 |
| 2009-04-27 | $2,312.31 | $2,312.31 | 0 |
| 2009-04-24 | $2,312.31 | $2,312.31 | 0 |
| 2009-04-23 | $2,312.31 | $2,312.31 | 0 |
| 2009-04-22 | $2,312.31 | $2,312.31 | 0 |
| 2009-04-21 | $1,051.05 | $1,051.05 | 0 |
| 2009-04-20 | $1,051.05 | $1,051.05 | 5 |
| 2009-04-17 | $840.84 | $840.84 | 1 |
| 2009-04-16 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-15 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-14 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-13 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-09 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-08 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-07 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-06 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-03 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-02 | $1,876.88 | $1,876.88 | 0 |
| 2009-04-01 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-31 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-30 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-27 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-26 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-25 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-24 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-23 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-20 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-19 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-18 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-17 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-16 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-13 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-12 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-11 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-10 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-09 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-06 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-05 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-04 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-03 | $1,876.88 | $1,876.88 | 0 |
| 2009-03-02 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-27 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-26 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-25 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-24 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-23 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-20 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-19 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-18 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-17 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-13 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-12 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-11 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-10 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-09 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-06 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-05 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-04 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-03 | $1,876.88 | $1,876.88 | 0 |
| 2009-02-02 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-30 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-29 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-28 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-27 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-26 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-23 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-22 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-21 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-20 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-16 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-15 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-14 | $1,876.88 | $1,876.88 | 0 |
| 2009-01-13 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-12 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-09 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-08 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-07 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-06 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-05 | $2,252.25 | $2,252.25 | 0 |
| 2009-01-02 | $2,252.25 | $2,252.25 | 0 |