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
- 2008-04-25 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 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-30 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-29 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-28 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-24 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-23 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-22 | $608,987.81 | $608,987.81 | 0 |
| 2009-12-21 | $629,987.38 | $629,987.38 | 0 |
| 2009-12-18 | $598,488.00 | $598,488.00 | 0 |
| 2009-12-17 | $598,488.00 | $598,488.00 | 0 |
| 2009-12-16 | $619,487.63 | $619,487.63 | 0 |
| 2009-12-15 | $598,488.00 | $598,488.00 | 0 |
| 2009-12-14 | $598,488.00 | $598,488.00 | 0 |
| 2009-12-11 | $619,487.63 | $619,487.63 | 0 |
| 2009-12-10 | $650,987.00 | $650,987.00 | 0 |
| 2009-12-09 | $650,987.00 | $650,987.00 | 0 |
| 2009-12-08 | $619,487.63 | $619,487.63 | 0 |
| 2009-12-07 | $619,487.63 | $619,487.63 | 0 |
| 2009-12-04 | $629,987.38 | $629,987.38 | 0 |
| 2009-12-03 | $640,487.19 | $640,487.19 | 0 |
| 2009-12-02 | $629,987.38 | $629,987.38 | 0 |
| 2009-12-01 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-30 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-27 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-25 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-24 | $650,987.00 | $650,987.00 | 0 |
| 2009-11-23 | $640,487.19 | $640,487.19 | 0 |
| 2009-11-20 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-19 | $650,987.00 | $650,987.00 | 0 |
| 2009-11-18 | $619,487.63 | $619,487.63 | 0 |
| 2009-11-17 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-16 | $608,987.81 | $608,987.81 | 0 |
| 2009-11-13 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-12 | $629,987.38 | $629,987.38 | 0 |
| 2009-11-11 | $650,987.00 | $650,987.00 | 0 |
| 2009-11-10 | $644,687.13 | $644,687.13 | 0 |
| 2009-11-09 | $650,987.00 | $650,987.00 | 0 |
| 2009-11-06 | $671,986.56 | $671,986.56 | 0 |
| 2009-11-05 | $688,786.25 | $688,786.25 | 0 |
| 2009-11-04 | $671,986.56 | $671,986.56 | 0 |
| 2009-11-03 | $690,886.19 | $690,886.19 | 0 |
| 2009-11-02 | $692,986.13 | $692,986.13 | 0 |
| 2009-10-30 | $640,487.19 | $640,487.19 | 0 |
| 2009-10-29 | $692,986.13 | $692,986.13 | 0 |
| 2009-10-28 | $713,985.75 | $713,985.75 | 0 |
| 2009-10-27 | $713,985.75 | $713,985.75 | 0 |
| 2009-10-26 | $797,984.06 | $797,984.06 | 1 |
| 2009-10-23 | $629,987.38 | $629,987.38 | 0 |
| 2009-10-22 | $629,987.38 | $629,987.38 | 0 |
| 2009-10-21 | $629,987.38 | $629,987.38 | 0 |
| 2009-10-20 | $619,487.63 | $619,487.63 | 0 |
| 2009-10-19 | $608,987.81 | $608,987.81 | 0 |
| 2009-10-16 | $598,488.00 | $598,488.00 | 0 |
| 2009-10-15 | $587,988.25 | $587,988.25 | 0 |
| 2009-10-14 | $587,988.25 | $587,988.25 | 0 |
| 2009-10-13 | $587,988.25 | $587,988.25 | 0 |
| 2009-10-12 | $587,988.25 | $587,988.25 | 0 |
| 2009-10-09 | $627,887.44 | $627,887.44 | 0 |
| 2009-10-08 | $629,987.38 | $629,987.38 | 0 |
| 2009-10-07 | $608,987.81 | $608,987.81 | 0 |
| 2009-10-06 | $640,487.19 | $640,487.19 | 0 |
| 2009-10-05 | $640,487.19 | $640,487.19 | 0 |
| 2009-10-02 | $629,987.38 | $629,987.38 | 0 |
| 2009-10-01 | $577,488.44 | $577,488.44 | 0 |
| 2009-09-30 | $524,989.50 | $524,989.50 | 0 |
| 2009-09-29 | $587,988.25 | $587,988.25 | 0 |
| 2009-09-28 | $608,987.81 | $608,987.81 | 0 |
| 2009-09-25 | $671,986.56 | $671,986.56 | 0 |
| 2009-09-24 | $671,986.56 | $671,986.56 | 0 |
| 2009-09-23 | $682,486.38 | $682,486.38 | 0 |
| 2009-09-22 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-21 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-18 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-17 | $724,485.50 | $724,485.50 | 0 |
| 2009-09-16 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-15 | $755,984.88 | $755,984.88 | 0 |
| 2009-09-14 | $692,986.13 | $692,986.13 | 0 |
| 2009-09-11 | $692,986.13 | $692,986.13 | 0 |
| 2009-09-10 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-09 | $682,486.38 | $682,486.38 | 0 |
| 2009-09-08 | $713,985.75 | $713,985.75 | 0 |
| 2009-09-04 | $692,986.13 | $692,986.13 | 0 |
| 2009-09-03 | $671,986.56 | $671,986.56 | 0 |
| 2009-09-02 | $692,986.13 | $692,986.13 | 0 |
| 2009-09-01 | $671,986.56 | $671,986.56 | 0 |
| 2009-08-31 | $692,986.13 | $692,986.13 | 0 |
| 2009-08-28 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-27 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-26 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-25 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-24 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-21 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-20 | $692,986.13 | $692,986.13 | 0 |
| 2009-08-19 | $713,985.75 | $713,985.75 | 0 |
| 2009-08-18 | $724,485.50 | $724,485.50 | 0 |
| 2009-08-17 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-14 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-13 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-12 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-11 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-10 | $734,985.31 | $734,985.31 | 0 |
| 2009-08-07 | $755,984.88 | $755,984.88 | 0 |
| 2009-08-06 | $766,484.69 | $766,484.69 | 0 |
| 2009-08-05 | $776,984.44 | $776,984.44 | 0 |
| 2009-08-04 | $776,984.44 | $776,984.44 | 0 |
| 2009-08-03 | $776,984.44 | $776,984.44 | 0 |
| 2009-07-31 | $776,984.44 | $776,984.44 | 0 |
| 2009-07-30 | $797,984.06 | $797,984.06 | 0 |
| 2009-07-29 | $818,983.63 | $818,983.63 | 0 |
| 2009-07-28 | $818,983.63 | $818,983.63 | 0 |
| 2009-07-27 | $839,983.19 | $839,983.19 | 0 |
| 2009-07-24 | $760,184.81 | $760,184.81 | 0 |
| 2009-07-23 | $734,985.31 | $734,985.31 | 0 |
| 2009-07-22 | $734,985.31 | $734,985.31 | 0 |
| 2009-07-21 | $734,985.31 | $734,985.31 | 0 |
| 2009-07-20 | $713,985.75 | $713,985.75 | 0 |
| 2009-07-17 | $713,985.75 | $713,985.75 | 0 |
| 2009-07-16 | $755,984.88 | $755,984.88 | 0 |
| 2009-07-15 | $755,984.88 | $755,984.88 | 0 |
| 2009-07-14 | $755,984.88 | $755,984.88 | 0 |
| 2009-07-13 | $703,485.94 | $703,485.94 | 0 |
| 2009-07-10 | $692,986.13 | $692,986.13 | 0 |
| 2009-07-09 | $713,985.75 | $713,985.75 | 0 |
| 2009-07-08 | $692,986.13 | $692,986.13 | 0 |
| 2009-07-07 | $734,985.31 | $734,985.31 | 0 |
| 2009-07-06 | $734,985.31 | $734,985.31 | 0 |
| 2009-07-02 | $776,984.44 | $776,984.44 | 0 |
| 2009-07-01 | $671,986.56 | $671,986.56 | 0 |
| 2009-06-30 | $650,987.00 | $650,987.00 | 0 |
| 2009-06-29 | $629,987.38 | $629,987.38 | 0 |
| 2009-06-26 | $682,486.38 | $682,486.38 | 0 |
| 2009-06-25 | $671,986.56 | $671,986.56 | 0 |
| 2009-06-24 | $671,986.56 | $671,986.56 | 0 |
| 2009-06-23 | $650,987.00 | $650,987.00 | 0 |
| 2009-06-22 | $650,987.00 | $650,987.00 | 0 |
| 2009-06-19 | $629,987.38 | $629,987.38 | 0 |
| 2009-06-18 | $650,987.00 | $650,987.00 | 0 |
| 2009-06-17 | $671,986.56 | $671,986.56 | 0 |
| 2009-06-16 | $682,486.38 | $682,486.38 | 0 |
| 2009-06-15 | $692,986.13 | $692,986.13 | 0 |
| 2009-06-12 | $713,985.75 | $713,985.75 | 0 |
| 2009-06-11 | $650,987.00 | $650,987.00 | 0 |
| 2009-06-10 | $629,987.38 | $629,987.38 | 0 |
| 2009-06-09 | $638,387.25 | $638,387.25 | 0 |
| 2009-06-08 | $629,987.38 | $629,987.38 | 0 |
| 2009-06-05 | $640,487.19 | $640,487.19 | 0 |
| 2009-06-04 | $629,987.38 | $629,987.38 | 0 |
| 2009-06-03 | $671,986.56 | $671,986.56 | 0 |
| 2009-06-02 | $692,986.13 | $692,986.13 | 0 |
| 2009-06-01 | $713,985.75 | $713,985.75 | 0 |
| 2009-05-29 | $713,985.75 | $713,985.75 | 0 |
| 2009-05-28 | $713,985.75 | $713,985.75 | 0 |
| 2009-05-27 | $713,985.75 | $713,985.75 | 0 |
| 2009-05-26 | $724,485.50 | $724,485.50 | 0 |
| 2009-05-22 | $734,985.31 | $734,985.31 | 0 |
| 2009-05-21 | $734,985.31 | $734,985.31 | 0 |
| 2009-05-20 | $745,485.06 | $745,485.06 | 0 |
| 2009-05-19 | $776,984.44 | $776,984.44 | 0 |
| 2009-05-18 | $818,983.63 | $818,983.63 | 0 |
| 2009-05-15 | $818,983.63 | $818,983.63 | 0 |
| 2009-05-14 | $839,983.19 | $839,983.19 | 0 |
| 2009-05-13 | $818,983.63 | $818,983.63 | 0 |
| 2009-05-12 | $818,983.63 | $818,983.63 | 0 |
| 2009-05-11 | $839,983.19 | $839,983.19 | 0 |
| 2009-05-08 | $839,983.19 | $839,983.19 | 0 |
| 2009-05-07 | $839,983.19 | $839,983.19 | 0 |
| 2009-05-06 | $839,983.19 | $839,983.19 | 0 |
| 2009-05-05 | $797,984.06 | $797,984.06 | 0 |
| 2009-05-04 | $797,984.06 | $797,984.06 | 0 |
| 2009-05-01 | $797,984.06 | $797,984.06 | 0 |
| 2009-04-30 | $839,983.19 | $839,983.19 | 0 |
| 2009-04-29 | $839,983.19 | $839,983.19 | 0 |
| 2009-04-28 | $829,483.44 | $829,483.44 | 0 |
| 2009-04-27 | $829,483.44 | $829,483.44 | 0 |
| 2009-04-24 | $829,483.44 | $829,483.44 | 0 |
| 2009-04-23 | $839,983.19 | $839,983.19 | 0 |
| 2009-04-22 | $829,483.44 | $829,483.44 | 0 |
| 2009-04-21 | $818,983.63 | $818,983.63 | 0 |
| 2009-04-20 | $818,983.63 | $818,983.63 | 1 |
| 2009-04-17 | $682,486.38 | $682,486.38 | 0 |
| 2009-04-16 | $608,987.81 | $608,987.81 | 0 |
| 2009-04-15 | $629,987.38 | $629,987.38 | 0 |
| 2009-04-14 | $661,486.75 | $661,486.75 | 0 |
| 2009-04-13 | $688,786.25 | $688,786.25 | 0 |
| 2009-04-09 | $692,986.13 | $692,986.13 | 0 |
| 2009-04-08 | $692,986.13 | $692,986.13 | 0 |
| 2009-04-07 | $692,986.13 | $692,986.13 | 0 |
| 2009-04-06 | $671,986.56 | $671,986.56 | 0 |
| 2009-04-03 | $671,986.56 | $671,986.56 | 0 |
| 2009-04-02 | $755,984.88 | $755,984.88 | 0 |
| 2009-04-01 | $692,986.13 | $692,986.13 | 0 |
| 2009-03-31 | $734,985.31 | $734,985.31 | 0 |
| 2009-03-30 | $692,986.13 | $692,986.13 | 0 |
| 2009-03-27 | $734,985.31 | $734,985.31 | 0 |
| 2009-03-26 | $755,984.88 | $755,984.88 | 0 |
| 2009-03-25 | $713,985.75 | $713,985.75 | 0 |
| 2009-03-24 | $734,985.31 | $734,985.31 | 0 |
| 2009-03-23 | $776,984.44 | $776,984.44 | 0 |
| 2009-03-20 | $755,984.88 | $755,984.88 | 0 |
| 2009-03-19 | $713,985.75 | $713,985.75 | 0 |
| 2009-03-18 | $755,984.88 | $755,984.88 | 0 |
| 2009-03-17 | $734,985.31 | $734,985.31 | 0 |
| 2009-03-16 | $734,985.31 | $734,985.31 | 0 |
| 2009-03-13 | $776,984.44 | $776,984.44 | 0 |
| 2009-03-12 | $755,984.88 | $755,984.88 | 0 |
| 2009-03-11 | $776,984.44 | $776,984.44 | 0 |
| 2009-03-10 | $776,984.44 | $776,984.44 | 0 |
| 2009-03-09 | $755,984.88 | $755,984.88 | 0 |
| 2009-03-06 | $818,983.63 | $818,983.63 | 0 |
| 2009-03-05 | $797,984.06 | $797,984.06 | 0 |
| 2009-03-04 | $839,983.19 | $839,983.19 | 0 |
| 2009-03-03 | $797,984.06 | $797,984.06 | 0 |
| 2009-03-02 | $797,984.06 | $797,984.06 | 0 |
| 2009-02-27 | $860,982.75 | $860,982.75 | 0 |
| 2009-02-26 | $818,983.63 | $818,983.63 | 0 |
| 2009-02-25 | $797,984.06 | $797,984.06 | 0 |
| 2009-02-24 | $776,984.44 | $776,984.44 | 0 |
| 2009-02-23 | $829,483.44 | $829,483.44 | 0 |
| 2009-02-20 | $839,983.19 | $839,983.19 | 0 |
| 2009-02-19 | $797,984.06 | $797,984.06 | 0 |
| 2009-02-18 | $797,984.06 | $797,984.06 | 0 |
| 2009-02-17 | $881,982.38 | $881,982.38 | 0 |
| 2009-02-13 | $713,985.75 | $713,985.75 | 0 |
| 2009-02-12 | $755,984.88 | $755,984.88 | 0 |
| 2009-02-11 | $755,984.88 | $755,984.88 | 0 |
| 2009-02-10 | $734,985.31 | $734,985.31 | 0 |
| 2009-02-09 | $745,485.06 | $745,485.06 | 0 |
| 2009-02-06 | $734,985.31 | $734,985.31 | 0 |
| 2009-02-05 | $755,984.88 | $755,984.88 | 0 |
| 2009-02-04 | $755,984.88 | $755,984.88 | 0 |
| 2009-02-03 | $776,984.44 | $776,984.44 | 0 |
| 2009-02-02 | $797,984.06 | $797,984.06 | 0 |
| 2009-01-30 | $797,984.06 | $797,984.06 | 0 |
| 2009-01-29 | $766,484.69 | $766,484.69 | 0 |
| 2009-01-28 | $818,983.63 | $818,983.63 | 0 |
| 2009-01-27 | $776,984.44 | $776,984.44 | 0 |
| 2009-01-26 | $755,984.88 | $755,984.88 | 0 |
| 2009-01-23 | $797,984.06 | $797,984.06 | 0 |
| 2009-01-22 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-21 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-20 | $798,194.06 | $798,194.06 | 0 |
| 2009-01-16 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-15 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-14 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-13 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-12 | $839,983.19 | $839,983.19 | 0 |
| 2009-01-09 | $881,982.38 | $881,982.38 | 0 |
| 2009-01-08 | $881,982.38 | $881,982.38 | 0 |
| 2009-01-07 | $818,983.63 | $818,983.63 | 0 |
| 2009-01-06 | $881,982.38 | $881,982.38 | 0 |
| 2009-01-05 | $881,982.38 | $881,982.38 | 0 |
| 2009-01-02 | $923,981.50 | $923,981.50 | 0 |