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
- 2007-10-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $315,437.50 | $315,437.49 | 0 | — | — |
| 2009-12-30 | $309,312.50 | $309,312.48 | 0 | — | — |
| 2009-12-29 | $313,906.25 | $313,906.23 | 0 | — | — |
| 2009-12-28 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-24 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-23 | $313,906.25 | $313,906.23 | 0 | — | — |
| 2009-12-22 | $318,500.00 | $318,499.98 | 0 | — | — |
| 2009-12-21 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-18 | $303,187.50 | $303,187.49 | 0 | — | — |
| 2009-12-17 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-16 | $297,062.50 | $297,062.49 | 0 | — | — |
| 2009-12-15 | $292,468.75 | $292,468.74 | 0 | — | — |
| 2009-12-14 | $310,843.75 | $310,843.74 | 0 | — | — |
| 2009-12-11 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-12-10 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-09 | $298,593.75 | $298,593.74 | 0 | — | — |
| 2009-12-08 | $294,000.00 | $293,999.99 | 0 | — | — |
| 2009-12-07 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-04 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-12-03 | $313,906.25 | $313,906.23 | 0 | — | — |
| 2009-12-02 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-12-01 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-11-30 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-11-27 | $301,656.25 | $301,656.24 | 0 | — | — |
| 2009-11-25 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-11-24 | $300,125.00 | $300,124.98 | 0 | — | — |
| 2009-11-23 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-11-20 | $300,125.00 | $300,124.98 | 0 | — | — |
| 2009-11-19 | $298,593.75 | $298,593.74 | 0 | — | — |
| 2009-11-18 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-11-17 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-11-16 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-11-13 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-11-12 | $312,375.00 | $312,374.99 | 0 | — | — |
| 2009-11-11 | $321,562.50 | $321,562.49 | 0 | — | — |
| 2009-11-10 | $313,906.25 | $313,906.23 | 0 | — | — |
| 2009-11-09 | $327,687.50 | $327,687.48 | 0 | — | — |
| 2009-11-06 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-11-05 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-11-04 | $321,562.50 | $321,562.49 | 0 | — | — |
| 2009-11-03 | $336,875.00 | $336,874.98 | 0 | — | — |
| 2009-11-02 | $352,187.50 | $352,187.49 | 0 | — | — |
| 2009-10-30 | $347,593.75 | $347,593.74 | 1 | — | — |
| 2009-10-29 | $329,218.75 | $329,218.74 | 1 | — | — |
| 2009-10-28 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-10-27 | $295,531.25 | $295,531.23 | 0 | — | — |
| 2009-10-26 | $301,656.25 | $301,656.24 | 0 | — | — |
| 2009-10-23 | $289,406.25 | $289,406.24 | 0 | — | — |
| 2009-10-22 | $289,406.25 | $289,406.24 | 0 | — | — |
| 2009-10-21 | $289,406.25 | $289,406.24 | 0 | — | — |
| 2009-10-20 | $286,343.75 | $286,343.73 | 0 | — | — |
| 2009-10-19 | $286,343.75 | $286,343.73 | 0 | — | — |
| 2009-10-16 | $286,343.75 | $286,343.73 | 0 | — | — |
| 2009-10-15 | $286,343.75 | $286,343.73 | 0 | — | — |
| 2009-10-14 | $294,000.00 | $293,999.99 | 0 | — | — |
| 2009-10-13 | $284,812.50 | $284,812.49 | 0 | — | — |
| 2009-10-12 | $283,281.25 | $283,281.23 | 0 | — | — |
| 2009-10-09 | $281,750.00 | $281,749.98 | 0 | — | — |
| 2009-10-08 | $281,750.00 | $281,749.98 | 0 | — | — |
| 2009-10-07 | $274,093.75 | $274,093.73 | 0 | — | — |
| 2009-10-06 | $267,968.75 | $267,968.75 | 0 | — | — |
| 2009-10-05 | $266,437.50 | $266,437.49 | 0 | — | — |
| 2009-10-02 | $252,656.25 | $252,656.24 | 0 | — | — |
| 2009-10-01 | $254,187.50 | $254,187.50 | 0 | — | — |
| 2009-09-30 | $271,031.25 | $271,031.24 | 0 | — | — |
| 2009-09-29 | $260,312.50 | $260,312.48 | 0 | — | — |
| 2009-09-28 | $266,437.50 | $266,437.49 | 0 | — | — |
| 2009-09-25 | $271,031.25 | $271,031.24 | 0 | — | — |
| 2009-09-24 | $258,781.25 | $258,781.25 | 0 | — | — |
| 2009-09-23 | $275,625.00 | $275,624.99 | 0 | — | — |
| 2009-09-22 | $275,625.00 | $275,624.99 | 0 | — | — |
| 2009-09-21 | $275,625.00 | $275,624.99 | 0 | — | — |
| 2009-09-18 | $267,968.75 | $267,968.75 | 0 | — | — |
| 2009-09-17 | $274,093.75 | $274,093.73 | 0 | — | — |
| 2009-09-16 | $286,343.75 | $286,343.73 | 0 | — | — |
| 2009-09-15 | $281,750.00 | $281,749.98 | 0 | — | — |
| 2009-09-14 | $280,218.75 | $280,218.74 | 3 | — | — |
| 2009-09-11 | $271,031.25 | $271,031.24 | 0 | — | — |
| 2009-09-10 | $267,968.75 | $267,968.75 | 0 | — | — |
| 2009-09-09 | $283,281.25 | $283,281.23 | 0 | — | — |
| 2009-09-08 | $283,281.25 | $283,281.23 | 0 | — | — |
| 2009-09-04 | $274,093.75 | $274,093.73 | 0 | — | — |
| 2009-09-03 | $252,656.25 | $252,656.24 | 0 | — | — |
| 2009-09-02 | $275,625.00 | $275,624.99 | 0 | — | — |
| 2009-09-01 | $275,625.00 | $275,624.99 | 0 | — | — |
| 2009-08-31 | $290,937.50 | $290,937.48 | 0 | — | — |
| 2009-08-28 | $283,281.25 | $283,281.23 | 0 | — | — |
| 2009-08-27 | $292,468.75 | $292,468.74 | 0 | — | — |
| 2009-08-26 | $298,593.75 | $298,593.74 | 0 | — | — |
| 2009-08-25 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-08-24 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-08-21 | $306,250.00 | $306,249.99 | 2 | — | — |
| 2009-08-20 | $321,562.50 | $321,562.49 | 0 | — | — |
| 2009-08-19 | $324,625.00 | $324,624.99 | 0 | — | — |
| 2009-08-18 | $332,281.25 | $332,281.23 | 0 | — | — |
| 2009-08-17 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-08-14 | $367,500.00 | $367,499.97 | 0 | — | — |
| 2009-08-13 | $359,843.75 | $359,843.73 | 0 | — | — |
| 2009-08-12 | $367,500.00 | $367,499.97 | 0 | — | — |
| 2009-08-11 | $362,906.25 | $362,906.22 | 0 | — | — |
| 2009-08-10 | $370,562.50 | $370,562.49 | 0 | — | — |
| 2009-08-07 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-08-06 | $333,812.50 | $333,812.49 | 0 | — | — |
| 2009-08-05 | $327,687.50 | $327,687.48 | 0 | — | — |
| 2009-08-04 | $324,625.00 | $324,624.99 | 0 | — | — |
| 2009-08-03 | $343,000.00 | $342,999.99 | 0 | — | — |
| 2009-07-31 | $318,500.00 | $318,499.98 | 0 | — | — |
| 2009-07-30 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-07-29 | $324,625.00 | $324,624.99 | 0 | — | — |
| 2009-07-28 | $321,562.50 | $321,562.49 | 0 | — | — |
| 2009-07-27 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-07-24 | $304,718.75 | $304,718.73 | 0 | — | — |
| 2009-07-23 | $292,468.75 | $292,468.74 | 0 | — | — |
| 2009-07-22 | $306,250.00 | $306,249.99 | 0 | — | — |
| 2009-07-21 | $320,031.25 | $320,031.24 | 0 | — | — |
| 2009-07-20 | $333,812.50 | $333,812.49 | 0 | — | — |
| 2009-07-17 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-07-16 | $344,531.25 | $344,531.25 | 0 | — | — |
| 2009-07-15 | $358,312.50 | $358,312.47 | 0 | — | — |
| 2009-07-14 | $316,968.75 | $316,968.74 | 0 | — | — |
| 2009-07-13 | $316,968.75 | $316,968.74 | 0 | — | — |
| 2009-07-10 | $330,750.00 | $330,750.00 | 0 | — | — |
| 2009-07-09 | $326,156.25 | $326,156.24 | 0 | — | — |
| 2009-07-08 | $362,906.25 | $362,906.22 | 0 | — | — |
| 2009-07-07 | $375,156.25 | $375,156.24 | 0 | — | — |
| 2009-07-06 | $352,187.50 | $352,187.49 | 0 | — | — |
| 2009-07-02 | $344,531.25 | $344,531.25 | 0 | — | — |
| 2009-07-01 | $344,531.25 | $344,531.25 | 0 | — | — |
| 2009-06-30 | $332,281.25 | $332,281.23 | 0 | — | — |
| 2009-06-29 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-06-26 | $330,750.00 | $330,750.00 | 0 | — | — |
| 2009-06-25 | $309,312.50 | $309,312.48 | 0 | — | — |
| 2009-06-24 | $307,781.25 | $307,781.24 | 0 | — | — |
| 2009-06-23 | $323,093.75 | $323,093.73 | 0 | — | — |
| 2009-06-22 | $321,562.50 | $321,562.49 | 0 | — | — |
| 2009-06-19 | $332,281.25 | $332,281.23 | 0 | — | — |
| 2009-06-18 | $333,812.50 | $333,812.49 | 0 | — | — |
| 2009-06-17 | $327,687.50 | $327,687.48 | 0 | — | — |
| 2009-06-16 | $329,218.75 | $329,218.74 | 0 | — | — |
| 2009-06-15 | $336,875.00 | $336,874.98 | 0 | — | — |
| 2009-06-12 | $358,312.50 | $358,312.47 | 0 | — | — |
| 2009-06-11 | $356,781.25 | $356,781.24 | 0 | — | — |
| 2009-06-10 | $352,187.50 | $352,187.49 | 0 | — | — |
| 2009-06-09 | $352,187.50 | $352,187.49 | 0 | — | — |
| 2009-06-08 | $352,187.50 | $352,187.49 | 0 | — | — |
| 2009-06-05 | $372,093.75 | $372,093.72 | 0 | — | — |
| 2009-06-04 | $369,031.25 | $369,031.23 | 0 | — | — |
| 2009-06-03 | $365,968.75 | $365,968.74 | 0 | — | — |
| 2009-06-02 | $353,718.75 | $353,718.75 | 0 | — | — |
| 2009-06-01 | $364,437.50 | $364,437.48 | 0 | — | — |
| 2009-05-29 | $359,843.75 | $359,843.73 | 0 | — | — |
| 2009-05-28 | $375,156.25 | $375,156.24 | 0 | — | — |
| 2009-05-27 | $375,156.25 | $375,156.24 | 0 | — | — |
| 2009-05-26 | $378,218.75 | $378,218.73 | 0 | — | — |
| 2009-05-22 | $375,156.25 | $375,156.24 | 0 | — | — |
| 2009-05-21 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-05-20 | $372,093.75 | $372,093.72 | 0 | — | — |
| 2009-05-19 | $367,500.00 | $367,499.97 | 0 | — | — |
| 2009-05-18 | $367,500.00 | $367,499.97 | 0 | — | — |
| 2009-05-15 | $388,937.50 | $388,937.49 | 0 | — | — |
| 2009-05-14 | $387,406.25 | $387,406.23 | 0 | — | — |
| 2009-05-13 | $378,218.75 | $378,218.73 | 0 | — | — |
| 2009-05-12 | $375,156.25 | $375,156.24 | 0 | — | — |
| 2009-05-11 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-05-08 | $362,906.25 | $362,906.22 | 1 | — | — |
| 2009-05-07 | $349,125.00 | $349,125.00 | 0 | — | — |
| 2009-05-06 | $367,500.00 | $367,499.97 | 0 | — | — |
| 2009-05-05 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-05-04 | $387,406.25 | $387,406.23 | 0 | — | — |
| 2009-05-01 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-04-30 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-04-29 | $390,468.75 | $390,468.72 | 0 | — | — |
| 2009-04-28 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-04-27 | $382,812.50 | $382,812.48 | 0 | — | — |
| 2009-04-24 | $421,093.75 | $421,093.72 | 0 | — | — |
| 2009-04-23 | $413,437.50 | $413,437.48 | 0 | — | — |
| 2009-04-22 | $421,093.75 | $421,093.72 | 0 | — | — |
| 2009-04-21 | $413,437.50 | $413,437.48 | 0 | — | — |
| 2009-04-20 | $413,437.50 | $413,437.48 | 0 | — | — |
| 2009-04-17 | $405,781.25 | $405,781.23 | 0 | — | — |
| 2009-04-16 | $405,781.25 | $405,781.23 | 0 | — | — |
| 2009-04-15 | $387,406.25 | $387,406.23 | 0 | — | — |
| 2009-04-14 | $396,593.75 | $396,593.73 | 0 | — | — |
| 2009-04-13 | $385,875.00 | $385,874.97 | 0 | — | — |
| 2009-04-09 | $418,031.25 | $418,031.25 | 0 | — | — |
| 2009-04-08 | $425,687.50 | $425,687.49 | 0 | — | — |
| 2009-04-07 | $463,968.75 | $463,968.75 | 0 | — | — |
| 2009-04-06 | $457,843.75 | $457,843.72 | 0 | — | — |
| 2009-04-03 | $436,406.25 | $436,406.25 | 0 | — | — |
| 2009-04-02 | $395,062.50 | $395,062.48 | 1 | — | — |
| 2009-04-01 | $474,687.50 | $474,687.46 | 1 | — | — |
| 2009-03-31 | $450,187.50 | $450,187.48 | 1 | — | — |
| 2009-03-30 | $399,656.25 | $399,656.25 | 1 | — | — |
| 2009-03-27 | $336,875.00 | $336,874.98 | 0 | — | — |
| 2009-03-26 | $290,937.50 | $290,937.48 | 1 | — | — |
| 2009-03-25 | $260,312.50 | $260,312.48 | 1 | — | — |
| 2009-03-24 | $240,406.25 | $240,406.25 | 0 | — | — |
| 2009-03-23 | $225,093.75 | $225,093.74 | 0 | — | — |
| 2009-03-20 | $245,000.00 | $245,000.00 | 0 | — | — |
| 2009-03-19 | $235,812.50 | $235,812.50 | 0 | — | — |
| 2009-03-18 | $246,531.25 | $246,531.23 | 0 | — | — |
| 2009-03-17 | $229,687.50 | $229,687.49 | 0 | — | — |
| 2009-03-16 | $217,437.50 | $217,437.50 | 0 | — | — |
| 2009-03-13 | $196,000.00 | $195,999.99 | 0 | — | — |
| 2009-03-12 | $188,343.75 | $188,343.74 | 0 | — | — |
| 2009-03-11 | $185,281.25 | $185,281.24 | 0 | — | — |
| 2009-03-10 | $192,937.50 | $192,937.49 | 0 | — | — |
| 2009-03-09 | $183,750.00 | $183,749.99 | 0 | — | — |
| 2009-03-06 | $192,937.50 | $192,937.49 | 0 | — | — |
| 2009-03-05 | $191,406.25 | $191,406.24 | 0 | — | — |
| 2009-03-04 | $183,750.00 | $183,749.99 | 0 | — | — |
| 2009-03-03 | $183,750.00 | $183,749.99 | 0 | — | — |
| 2009-03-02 | $183,750.00 | $183,749.99 | 0 | — | — |
| 2009-02-27 | $183,750.00 | $183,749.99 | 0 | — | — |
| 2009-02-26 | $189,875.00 | $189,875.00 | 0 | — | — |
| 2009-02-25 | $199,062.50 | $199,062.50 | 0 | — | — |
| 2009-02-24 | $199,062.50 | $199,062.50 | 0 | — | — |
| 2009-02-23 | $205,187.50 | $205,187.48 | 0 | — | — |
| 2009-02-20 | $199,062.50 | $199,062.50 | 0 | — | — |
| 2009-02-19 | $229,687.50 | $229,687.49 | 0 | — | — |
| 2009-02-18 | $229,687.50 | $229,687.49 | 0 | — | — |
| 2009-02-17 | $228,156.25 | $228,156.23 | 0 | — | — |
| 2009-02-13 | $241,937.50 | $241,937.48 | 0 | — | — |
| 2009-02-12 | $245,000.00 | $245,000.00 | 0 | — | — |
| 2009-02-11 | $237,343.75 | $237,343.73 | 0 | — | — |
| 2009-02-10 | $246,531.25 | $246,531.23 | 0 | — | — |
| 2009-02-09 | $240,406.25 | $240,406.25 | 0 | — | — |
| 2009-02-06 | $257,250.00 | $257,249.99 | 0 | — | — |
| 2009-02-05 | $260,312.50 | $260,312.48 | 0 | — | — |
| 2009-02-04 | $245,000.00 | $245,000.00 | 0 | — | — |
| 2009-02-03 | $252,656.25 | $252,656.24 | 0 | — | — |
| 2009-02-02 | $257,250.00 | $257,249.99 | 0 | — | — |
| 2009-01-30 | $241,937.50 | $241,937.48 | 0 | — | — |
| 2009-01-29 | $248,062.50 | $248,062.49 | 0 | — | — |
| 2009-01-28 | $238,875.00 | $238,874.99 | 0 | — | — |
| 2009-01-27 | $243,468.75 | $243,468.74 | 0 | — | — |
| 2009-01-26 | $240,406.25 | $240,406.25 | 0 | — | — |
| 2009-01-23 | $237,343.75 | $237,343.73 | 0 | — | — |
| 2009-01-22 | $235,812.50 | $235,812.50 | 0 | — | — |
| 2009-01-21 | $234,281.25 | $234,281.24 | 0 | — | — |
| 2009-01-20 | $212,843.75 | $212,843.75 | 1 | — | — |
| 2009-01-16 | $220,500.00 | $220,499.99 | 0 | — | — |
| 2009-01-15 | $214,375.00 | $214,374.98 | 0 | — | — |
| 2009-01-14 | $203,656.25 | $203,656.25 | 0 | — | — |
| 2009-01-13 | $206,718.75 | $206,718.74 | 1 | — | — |
| 2009-01-12 | $214,375.00 | $214,374.98 | 0 | — | — |
| 2009-01-09 | $176,093.75 | $176,093.74 | 0 | — | — |
| 2009-01-08 | $169,968.75 | $169,968.75 | 0 | — | — |
| 2009-01-07 | $188,343.75 | $188,343.74 | 0 | — | — |
| 2009-01-06 | $168,437.50 | $168,437.49 | 0 | — | — |
| 2009-01-05 | $168,437.50 | $168,437.49 | 0 | — | — |
| 2009-01-02 | $156,187.50 | $156,187.50 | 0 | — | — |