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
- 1999-09-13 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 | $147,727.27 | $147,727.27 | 0 |
| 2009-12-30 | $153,409.09 | $153,409.09 | 0 |
| 2009-12-29 | $170,454.55 | $170,454.55 | 0 |
| 2009-12-28 | $227,272.73 | $227,272.73 | 0 |
| 2009-12-24 | $227,272.73 | $227,272.73 | 0 |
| 2009-12-23 | $232,954.55 | $232,954.55 | 0 |
| 2009-12-22 | $232,954.55 | $232,954.55 | 0 |
| 2009-12-21 | $198,863.64 | $198,863.64 | 0 |
| 2009-12-18 | $176,136.36 | $176,136.36 | 0 |
| 2009-12-17 | $170,454.55 | $170,454.55 | 0 |
| 2009-12-16 | $136,363.64 | $136,363.64 | 0 |
| 2009-12-15 | $170,454.55 | $170,454.55 | 0 |
| 2009-12-14 | $170,454.55 | $170,454.55 | 0 |
| 2009-12-11 | $198,863.64 | $198,863.64 | 0 |
| 2009-12-10 | $210,227.27 | $210,227.27 | 0 |
| 2009-12-09 | $215,909.09 | $215,909.09 | 0 |
| 2009-12-08 | $187,500.00 | $187,500.00 | 0 |
| 2009-12-07 | $181,818.19 | $181,818.19 | 0 |
| 2009-12-04 | $232,954.55 | $232,954.55 | 0 |
| 2009-12-03 | $261,363.64 | $261,363.64 | 0 |
| 2009-12-02 | $306,818.19 | $306,818.19 | 0 |
| 2009-12-01 | $329,545.47 | $329,545.47 | 0 |
| 2009-11-30 | $414,772.72 | $414,772.72 | 0 |
| 2009-11-27 | $568,181.81 | $568,181.81 | 0 |
| 2009-11-25 | $494,318.19 | $494,318.19 | 0 |
| 2009-11-24 | $465,909.09 | $465,909.09 | 0 |
| 2009-11-23 | $568,181.81 | $568,181.81 | 0 |
| 2009-11-20 | $590,909.06 | $590,909.06 | 0 |
| 2009-11-19 | $573,863.63 | $573,863.63 | 0 |
| 2009-11-18 | $653,409.06 | $653,409.06 | 0 |
| 2009-11-17 | $681,818.19 | $681,818.19 | 0 |
| 2009-11-16 | $710,227.25 | $710,227.25 | 0 |
| 2009-11-13 | $852,272.75 | $852,272.75 | 0 |
| 2009-11-12 | $721,590.94 | $721,590.94 | 0 |
| 2009-11-11 | $914,772.75 | $914,772.75 | 0 |
| 2009-11-10 | $937,500.00 | $937,500.00 | 0 |
| 2009-11-09 | $965,909.06 | $965,909.06 | 0 |
| 2009-11-06 | $880,681.81 | $880,681.81 | 0 |
| 2009-11-05 | $823,863.63 | $823,863.63 | 0 |
| 2009-11-04 | $857,954.56 | $857,954.56 | 0 |
| 2009-11-03 | $1.13M | $1.13M | 0 |
| 2009-11-02 | $1.65M | $1.65M | 0 |
| 2009-10-30 | $1.42M | $1.42M | 0 |
| 2009-10-29 | $1.14M | $1.14M | 0 |
| 2009-10-28 | $1.14M | $1.14M | 0 |
| 2009-10-27 | $1.19M | $1.19M | 0 |
| 2009-10-26 | $1.19M | $1.19M | 0 |
| 2009-10-23 | $1.31M | $1.31M | 0 |
| 2009-10-22 | $1.25M | $1.25M | 0 |
| 2009-10-21 | $1.28M | $1.28M | 0 |
| 2009-10-20 | $1.53M | $1.53M | 0 |
| 2009-10-19 | $1.88M | $1.88M | 0 |
| 2009-10-16 | $1.88M | $1.88M | 0 |
| 2009-10-15 | $2.19M | $2.19M | 0 |
| 2009-10-14 | $1.88M | $1.88M | 0 |
| 2009-10-13 | $2.1M | $2.1M | 0 |
| 2009-10-12 | $2.05M | $2.05M | 0 |
| 2009-10-09 | $2.05M | $2.05M | 0 |
| 2009-10-08 | $1.93M | $1.93M | 0 |
| 2009-10-07 | $1.82M | $1.82M | 0 |
| 2009-10-06 | $1.68M | $1.68M | 0 |
| 2009-10-05 | $1.48M | $1.48M | 0 |
| 2009-10-02 | $1.99M | $1.99M | 0 |
| 2009-10-01 | $1.99M | $1.99M | 0 |
| 2009-09-30 | $2.27M | $2.27M | 0 |
| 2009-09-29 | $1.52M | $1.52M | 0 |
| 2009-09-28 | $1.59M | $1.59M | 0 |
| 2009-09-25 | $1.95M | $1.95M | 0 |
| 2009-09-24 | $1.99M | $1.99M | 0 |
| 2009-09-23 | $2.61M | $2.61M | 0 |
| 2009-09-22 | $2.27M | $2.27M | 0 |
| 2009-09-21 | $1.7M | $1.7M | 0 |
| 2009-09-18 | $1.14M | $1.14M | 0 |
| 2009-09-17 | $1.02M | $1.02M | 0 |
| 2009-09-16 | $994,318.19 | $994,318.19 | 0 |
| 2009-09-15 | $795,454.56 | $795,454.56 | 0 |
| 2009-09-14 | $994,318.19 | $994,318.19 | 0 |
| 2009-09-11 | $965,909.06 | $965,909.06 | 0 |
| 2009-09-10 | $880,681.81 | $880,681.81 | 0 |
| 2009-09-09 | $795,454.56 | $795,454.56 | 0 |
| 2009-09-08 | $795,454.56 | $795,454.56 | 0 |
| 2009-09-04 | $852,272.75 | $852,272.75 | 0 |
| 2009-09-03 | $795,454.56 | $795,454.56 | 0 |
| 2009-09-02 | $852,272.75 | $852,272.75 | 0 |
| 2009-09-01 | $852,272.75 | $852,272.75 | 0 |
| 2009-08-31 | $1.14M | $1.14M | 0 |
| 2009-08-28 | $1.31M | $1.31M | 0 |
| 2009-08-27 | $1.25M | $1.25M | 0 |
| 2009-08-26 | $1.08M | $1.08M | 0 |
| 2009-08-25 | $965,909.06 | $965,909.06 | 0 |
| 2009-08-24 | $1.02M | $1.02M | 0 |
| 2009-08-21 | $852,272.75 | $852,272.75 | 0 |
| 2009-08-20 | $909,090.94 | $909,090.94 | 0 |
| 2009-08-19 | $1.36M | $1.36M | 0 |
| 2009-08-18 | $1.65M | $1.65M | 0 |
| 2009-08-17 | $1.99M | $1.99M | 0 |
| 2009-08-14 | $2.27M | $2.27M | 0 |
| 2009-08-13 | $2.73M | $2.73M | 0 |
| 2009-08-12 | $2.84M | $2.84M | 0 |
| 2009-08-11 | $2.43M | $2.43M | 0 |
| 2009-08-10 | $2.44M | $2.44M | 0 |
| 2009-08-07 | $3.86M | $3.86M | 0 |
| 2009-08-06 | $4.26M | $4.26M | 0 |
| 2009-08-05 | $5.28M | $5.28M | 0 |
| 2009-08-04 | $7.78M | $7.78M | 0 |
| 2009-08-03 | $5.54M | $5.54M | 0 |
| 2009-07-31 | $3.98M | $3.98M | 0 |
| 2009-07-30 | $3.98M | $3.98M | 0 |
| 2009-07-29 | $3.98M | $3.98M | 0 |
| 2009-07-28 | $3.98M | $3.98M | 0 |
| 2009-07-27 | $3.98M | $3.98M | 0 |
| 2009-07-24 | $3.98M | $3.98M | 0 |
| 2009-07-23 | $3.98M | $3.98M | 0 |
| 2009-07-22 | $3.98M | $3.98M | 0 |
| 2009-07-21 | $3.98M | $3.98M | 0 |
| 2009-07-20 | $3.98M | $3.98M | 0 |
| 2009-07-17 | $3.98M | $3.98M | 0 |
| 2009-07-16 | $3.98M | $3.98M | 0 |
| 2009-07-15 | $3.98M | $3.98M | 0 |
| 2009-07-14 | $3.98M | $3.98M | 0 |
| 2009-07-13 | $3.98M | $3.98M | 0 |
| 2009-07-10 | $3.98M | $3.98M | 0 |
| 2009-07-09 | $5.68M | $5.68M | 0 |
| 2009-07-08 | $5.68M | $5.68M | 0 |
| 2009-07-07 | $5.68M | $5.68M | 0 |
| 2009-07-06 | $5.68M | $5.68M | 0 |
| 2009-07-02 | $3.98M | $3.98M | 0 |
| 2009-07-01 | $3.98M | $3.98M | 0 |
| 2009-06-30 | $3.98M | $3.98M | 0 |
| 2009-06-29 | $3.98M | $3.98M | 0 |
| 2009-06-26 | $3.98M | $3.98M | 0 |
| 2009-06-25 | $5.68M | $5.68M | 0 |
| 2009-06-24 | $5.68M | $5.68M | 0 |
| 2009-06-23 | $5.68M | $5.68M | 0 |
| 2009-06-22 | $5.68M | $5.68M | 0 |
| 2009-06-19 | $5.68M | $5.68M | 0 |
| 2009-06-18 | $5.68M | $5.68M | 0 |
| 2009-06-17 | $5.68M | $5.68M | 0 |
| 2009-06-16 | $5.68M | $5.68M | 0 |
| 2009-06-15 | $5.68M | $5.68M | 0 |
| 2009-06-12 | $8.52M | $8.52M | 0 |
| 2009-06-11 | $8.52M | $8.52M | 0 |
| 2009-06-10 | $8.52M | $8.52M | 0 |
| 2009-06-09 | $8.52M | $8.52M | 0 |
| 2009-06-08 | $8.52M | $8.52M | 0 |
| 2009-06-05 | $8.52M | $8.52M | 0 |
| 2009-06-04 | $8.52M | $8.52M | 0 |
| 2009-06-03 | $8.52M | $8.52M | 0 |
| 2009-06-02 | $11.36M | $11.36M | 0 |
| 2009-06-01 | $11.36M | $11.36M | 0 |
| 2009-05-29 | $11.36M | $11.36M | 0 |
| 2009-05-28 | $8.52M | $8.52M | 0 |
| 2009-05-27 | $9.66M | $9.66M | 0 |
| 2009-05-26 | $9.66M | $9.66M | 0 |
| 2009-05-22 | $9.66M | $9.66M | 0 |
| 2009-05-21 | $9.66M | $9.66M | 0 |
| 2009-05-20 | $9.66M | $9.66M | 0 |
| 2009-05-19 | $9.66M | $9.66M | 0 |
| 2009-05-18 | $9.66M | $9.66M | 0 |
| 2009-05-15 | $8.52M | $8.52M | 0 |
| 2009-05-14 | $14.2M | $14.2M | 0 |
| 2009-05-13 | $8.52M | $8.52M | 0 |
| 2009-05-12 | $8.52M | $8.52M | 0 |
| 2009-05-11 | $8.52M | $8.52M | 0 |
| 2009-05-08 | $8.52M | $8.52M | 0 |
| 2009-05-07 | $8.52M | $8.52M | 0 |
| 2009-05-06 | $8.52M | $8.52M | 0 |
| 2009-05-05 | $8.52M | $8.52M | 0 |
| 2009-05-04 | $8.52M | $8.52M | 0 |
| 2009-05-01 | $8.52M | $8.52M | 0 |
| 2009-04-30 | $8.52M | $8.52M | 0 |
| 2009-04-29 | $8.52M | $8.52M | 0 |
| 2009-04-28 | $9.09M | $9.09M | 0 |
| 2009-04-27 | $9.09M | $9.09M | 0 |
| 2009-04-24 | $16.48M | $16.48M | 0 |
| 2009-04-23 | $45.45M | $45.45M | 0 |
| 2009-04-22 | $45.45M | $45.45M | 0 |
| 2009-04-21 | $25.57M | $25.57M | 0 |
| 2009-04-20 | $17.05M | $17.05M | 0 |
| 2009-04-17 | $17.05M | $17.05M | 0 |
| 2009-04-16 | $13.07M | $13.07M | 0 |
| 2009-04-15 | $9.09M | $9.09M | 0 |
| 2009-04-14 | $9.09M | $9.09M | 0 |
| 2009-04-13 | $13.07M | $13.07M | 0 |
| 2009-04-09 | $4.55M | $4.55M | 0 |
| 2009-04-08 | $3,003.00 | $3,003.00 | 0 |
| 2009-04-07 | $3,003.00 | $3,003.00 | 0 |
| 2009-04-06 | $3,003.00 | $3,003.00 | 0 |
| 2009-04-03 | $3,003.00 | $3,003.00 | 0 |
| 2009-04-02 | $3,003.00 | $3,003.00 | 0 |
| 2009-04-01 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-31 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-30 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-27 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-26 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-25 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-24 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-23 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-20 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-19 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-18 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-17 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-16 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-13 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-12 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-11 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-10 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-09 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-06 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-05 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-04 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-03 | $3,003.00 | $3,003.00 | 0 |
| 2009-03-02 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-27 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-26 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-25 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-24 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-23 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-20 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-19 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-18 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-17 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-13 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-12 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-11 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-10 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-09 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-06 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-05 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-04 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-03 | $3,003.00 | $3,003.00 | 0 |
| 2009-02-02 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-30 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-29 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-28 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-27 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-26 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-23 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-22 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-21 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-20 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-16 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-15 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-14 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-13 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-12 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-09 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-08 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-07 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-06 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-05 | $3,003.00 | $3,003.00 | 0 |
| 2009-01-02 | $3,003.00 | $3,003.00 | 0 |