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
- 2004-12-21 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 | $10,720.00 | $10,720.00 | 106 |
| 2009-12-30 | $11,200.00 | $11,200.00 | 184 |
| 2009-12-29 | $12,700.00 | $12,700.00 | 431 |
| 2009-12-28 | $10,960.00 | $10,960.00 | 207 |
| 2009-12-24 | $10,140.00 | $10,140.00 | 71 |
| 2009-12-23 | $9,700.00 | $9,700.00 | 32 |
| 2009-12-22 | $9,040.00 | $9,040.00 | 10 |
| 2009-12-21 | $8,820.00 | $8,820.00 | 16 |
| 2009-12-18 | $9,000.00 | $9,000.00 | 21 |
| 2009-12-17 | $8,760.00 | $8,760.00 | 23 |
| 2009-12-16 | $8,360.00 | $8,360.00 | 18 |
| 2009-12-15 | $8,620.00 | $8,620.00 | 34 |
| 2009-12-14 | $9,140.00 | $9,140.00 | 13 |
| 2009-12-11 | $9,200.00 | $9,200.00 | 37 |
| 2009-12-10 | $9,680.00 | $9,680.00 | 156 |
| 2009-12-09 | $9,060.00 | $9,060.00 | 155 |
| 2009-12-08 | $7,900.00 | $7,900.00 | 13 |
| 2009-12-07 | $7,900.00 | $7,900.00 | 5 |
| 2009-12-04 | $7,900.00 | $7,900.00 | 3 |
| 2009-12-03 | $7,800.00 | $7,800.00 | 7 |
| 2009-12-02 | $7,800.00 | $7,800.00 | 12 |
| 2009-12-01 | $8,100.00 | $8,100.00 | 13 |
| 2009-11-30 | $8,000.00 | $8,000.00 | 8 |
| 2009-11-27 | $8,100.00 | $8,100.00 | 4 |
| 2009-11-25 | $8,200.00 | $8,200.00 | 4 |
| 2009-11-24 | $8,200.00 | $8,200.00 | 5 |
| 2009-11-23 | $8,500.00 | $8,500.00 | 12 |
| 2009-11-20 | $8,680.00 | $8,680.00 | 2 |
| 2009-11-19 | $8,700.00 | $8,700.00 | 4 |
| 2009-11-18 | $9,000.00 | $9,000.00 | 6 |
| 2009-11-17 | $8,700.00 | $8,700.00 | 9 |
| 2009-11-16 | $8,620.00 | $8,620.00 | 10 |
| 2009-11-13 | $8,600.00 | $8,600.00 | 4 |
| 2009-11-12 | $8,900.00 | $8,900.00 | 6 |
| 2009-11-11 | $9,360.00 | $9,360.00 | 6 |
| 2009-11-10 | $9,000.00 | $9,000.00 | 1 |
| 2009-11-09 | $9,500.00 | $9,500.00 | 10 |
| 2009-11-06 | $9,000.00 | $9,000.00 | 1 |
| 2009-11-05 | $8,800.00 | $8,800.00 | 2 |
| 2009-11-04 | $8,700.00 | $8,700.00 | 24 |
| 2009-11-03 | $9,000.00 | $9,000.00 | 4 |
| 2009-11-02 | $9,100.00 | $9,100.00 | 15 |
| 2009-10-30 | $9,100.00 | $9,100.00 | 21 |
| 2009-10-29 | $9,740.00 | $9,740.00 | 5 |
| 2009-10-28 | $9,400.00 | $9,400.00 | 20 |
| 2009-10-27 | $10,200.00 | $10,200.00 | 6 |
| 2009-10-26 | $10,400.00 | $10,400.00 | 18 |
| 2009-10-23 | $10,200.00 | $10,200.00 | 6 |
| 2009-10-22 | $9,900.00 | $9,900.00 | 3 |
| 2009-10-21 | $9,540.00 | $9,540.00 | 18 |
| 2009-10-20 | $9,700.00 | $9,700.00 | 54 |
| 2009-10-19 | $11,300.00 | $11,300.00 | 7 |
| 2009-10-16 | $11,000.00 | $11,000.00 | 14 |
| 2009-10-15 | $11,600.00 | $11,600.00 | 9 |
| 2009-10-14 | $10,620.01 | $10,620.01 | 0 |
| 2009-10-13 | $10,620.01 | $10,620.01 | 0 |
| 2009-10-12 | $10,620.01 | $10,620.01 | 40 |
| 2009-10-09 | $8,940.01 | $8,940.01 | 12 |
| 2009-10-08 | $8,520.01 | $8,520.01 | 9 |
| 2009-10-07 | $8,580.01 | $8,580.01 | 7 |
| 2009-10-06 | $8,520.01 | $8,520.01 | 6 |
| 2009-10-05 | $8,400.01 | $8,400.01 | 19 |
| 2009-10-02 | $8,280.01 | $8,280.01 | 7 |
| 2009-10-01 | $8,250.01 | $8,250.01 | 48 |
| 2009-09-30 | $8,520.01 | $8,520.01 | 42 |
| 2009-09-29 | $8,640.01 | $8,640.01 | 83 |
| 2009-09-28 | $8,700.01 | $8,700.01 | 8 |
| 2009-09-25 | $8,340.01 | $8,340.01 | 24 |
| 2009-09-24 | $8,160.01 | $8,160.01 | 13 |
| 2009-09-23 | $8,280.01 | $8,280.01 | 37 |
| 2009-09-22 | $9,000.01 | $9,000.01 | 20 |
| 2009-09-21 | $9,000.01 | $9,000.01 | 70 |
| 2009-09-18 | $9,000.01 | $9,000.01 | 10 |
| 2009-09-17 | $9,000.01 | $9,000.01 | 22 |
| 2009-09-16 | $8,700.01 | $8,700.01 | 27 |
| 2009-09-15 | $8,520.01 | $8,520.01 | 16 |
| 2009-09-14 | $8,220.01 | $8,220.01 | 11 |
| 2009-09-11 | $8,160.01 | $8,160.01 | 9 |
| 2009-09-10 | $8,100.01 | $8,100.01 | 11 |
| 2009-09-09 | $8,460.01 | $8,460.01 | 18 |
| 2009-09-08 | $8,400.01 | $8,400.01 | 16 |
| 2009-09-04 | $8,100.01 | $8,100.01 | 1 |
| 2009-09-03 | $7,920.01 | $7,920.01 | 5 |
| 2009-09-02 | $7,860.01 | $7,860.01 | 8 |
| 2009-09-01 | $8,040.01 | $8,040.01 | 51 |
| 2009-08-31 | $8,460.01 | $8,460.01 | 19 |
| 2009-08-28 | $8,520.01 | $8,520.01 | 18 |
| 2009-08-27 | $7,980.01 | $7,980.01 | 15 |
| 2009-08-26 | $8,160.01 | $8,160.01 | 6 |
| 2009-08-25 | $8,100.01 | $8,100.01 | 10 |
| 2009-08-24 | $8,040.01 | $8,040.01 | 3 |
| 2009-08-21 | $8,100.01 | $8,100.01 | 9 |
| 2009-08-20 | $7,740.01 | $7,740.01 | 2 |
| 2009-08-19 | $7,920.01 | $7,920.01 | 8 |
| 2009-08-18 | $8,100.01 | $8,100.01 | 11 |
| 2009-08-17 | $8,280.01 | $8,280.01 | 27 |
| 2009-08-14 | $8,700.01 | $8,700.01 | 7 |
| 2009-08-13 | $8,820.01 | $8,820.01 | 14 |
| 2009-08-12 | $8,520.01 | $8,520.01 | 13 |
| 2009-08-11 | $8,400.01 | $8,400.01 | 7 |
| 2009-08-10 | $8,100.01 | $8,100.01 | 4 |
| 2009-08-07 | $8,400.01 | $8,400.01 | 3 |
| 2009-08-06 | $7,560.01 | $7,560.01 | 5 |
| 2009-08-05 | $8,160.01 | $8,160.01 | 5 |
| 2009-08-04 | $7,500.01 | $7,500.01 | 23 |
| 2009-08-03 | $8,460.01 | $8,460.01 | 14 |
| 2009-07-31 | $8,820.01 | $8,820.01 | 13 |
| 2009-07-30 | $8,700.01 | $8,700.01 | 54 |
| 2009-07-29 | $7,620.01 | $7,620.01 | 26 |
| 2009-07-28 | $6,900.01 | $6,900.01 | 13 |
| 2009-07-27 | $7,380.01 | $7,380.01 | 24 |
| 2009-07-24 | $6,300.01 | $6,300.01 | 13 |
| 2009-07-23 | $6,240.01 | $6,240.01 | 10 |
| 2009-07-22 | $5,940.01 | $5,940.01 | 7 |
| 2009-07-21 | $5,880.01 | $5,880.01 | 6 |
| 2009-07-20 | $5,400.01 | $5,400.01 | 2 |
| 2009-07-17 | $5,220.01 | $5,220.01 | 1 |
| 2009-07-16 | $5,100.00 | $5,100.00 | 2 |
| 2009-07-15 | $4,920.00 | $4,920.00 | 2 |
| 2009-07-14 | $4,920.00 | $4,920.00 | 0 |
| 2009-07-13 | $4,920.00 | $4,920.00 | 1 |
| 2009-07-10 | $5,400.01 | $5,400.01 | 0 |
| 2009-07-09 | $5,100.00 | $5,100.00 | 0 |
| 2009-07-08 | $4,800.00 | $4,800.00 | 8 |
| 2009-07-07 | $4,860.00 | $4,860.00 | 3 |
| 2009-07-06 | $5,100.00 | $5,100.00 | 8 |
| 2009-07-02 | $6,000.01 | $6,000.01 | 4 |
| 2009-07-01 | $5,760.01 | $5,760.01 | 11 |
| 2009-06-30 | $5,640.01 | $5,640.01 | 4 |
| 2009-06-29 | $5,760.01 | $5,760.01 | 1 |
| 2009-06-26 | $5,700.01 | $5,700.01 | 3 |
| 2009-06-25 | $5,700.01 | $5,700.01 | 3 |
| 2009-06-24 | $5,520.01 | $5,520.01 | 3 |
| 2009-06-23 | $5,100.00 | $5,100.00 | 2 |
| 2009-06-22 | $4,860.00 | $4,860.00 | 11 |
| 2009-06-19 | $5,280.01 | $5,280.01 | 9 |
| 2009-06-18 | $5,400.01 | $5,400.01 | 8 |
| 2009-06-17 | $5,040.00 | $5,040.00 | 9 |
| 2009-06-16 | $4,800.00 | $4,800.00 | 23 |
| 2009-06-15 | $5,520.01 | $5,520.01 | 2 |
| 2009-06-12 | $5,520.01 | $5,520.01 | 0 |
| 2009-06-11 | $5,520.01 | $5,520.01 | 13 |
| 2009-06-10 | $5,700.01 | $5,700.01 | 3 |
| 2009-06-09 | $5,520.01 | $5,520.01 | 3 |
| 2009-06-08 | $6,060.01 | $6,060.01 | 15 |
| 2009-06-05 | $6,480.01 | $6,480.01 | 7 |
| 2009-06-04 | $6,300.01 | $6,300.01 | 25 |
| 2009-06-03 | $6,300.01 | $6,300.01 | 20 |
| 2009-06-02 | $6,120.01 | $6,120.01 | 31 |
| 2009-06-01 | $5,520.01 | $5,520.01 | 8 |
| 2009-05-29 | $5,580.01 | $5,580.01 | 19 |
| 2009-05-28 | $5,400.01 | $5,400.01 | 39 |
| 2009-05-27 | $4,560.00 | $4,560.00 | 3 |
| 2009-05-26 | $4,200.00 | $4,200.00 | 3 |
| 2009-05-22 | $4,200.00 | $4,200.00 | 3 |
| 2009-05-21 | $4,200.00 | $4,200.00 | 4 |
| 2009-05-20 | $4,500.00 | $4,500.00 | 0 |
| 2009-05-19 | $4,680.00 | $4,680.00 | 5 |
| 2009-05-18 | $4,500.00 | $4,500.00 | 1 |
| 2009-05-15 | $5,100.00 | $5,100.00 | 7 |
| 2009-05-14 | $4,800.00 | $4,800.00 | 0 |
| 2009-05-13 | $4,800.00 | $4,800.00 | 11 |
| 2009-05-12 | $4,800.00 | $4,800.00 | 15 |
| 2009-05-11 | $5,100.00 | $5,100.00 | 14 |
| 2009-05-08 | $4,800.00 | $4,800.00 | 7 |
| 2009-05-07 | $5,040.00 | $5,040.00 | 32 |
| 2009-05-06 | $3,660.00 | $3,660.00 | 12 |
| 2009-05-05 | $3,210.00 | $3,210.00 | 3 |
| 2009-05-04 | $3,180.00 | $3,180.00 | 13 |
| 2009-05-01 | $2,820.00 | $2,820.00 | 1 |
| 2009-04-30 | $2,820.00 | $2,820.00 | 1 |
| 2009-04-29 | $2,820.00 | $2,820.00 | 2 |
| 2009-04-28 | $2,760.00 | $2,760.00 | 0 |
| 2009-04-27 | $2,760.00 | $2,760.00 | 5 |
| 2009-04-24 | $2,880.00 | $2,880.00 | 2 |
| 2009-04-23 | $2,880.00 | $2,880.00 | 17 |
| 2009-04-22 | $2,820.00 | $2,820.00 | 3 |
| 2009-04-21 | $2,880.00 | $2,880.00 | 5 |
| 2009-04-20 | $2,820.00 | $2,820.00 | 7 |
| 2009-04-17 | $3,000.00 | $3,000.00 | 1 |
| 2009-04-16 | $2,520.00 | $2,520.00 | 4 |
| 2009-04-15 | $2,640.00 | $2,640.00 | 0 |
| 2009-04-14 | $2,640.00 | $2,640.00 | 1 |
| 2009-04-13 | $2,640.00 | $2,640.00 | 3 |
| 2009-04-09 | $2,220.00 | $2,220.00 | 3 |
| 2009-04-08 | $2,160.00 | $2,160.00 | 2 |
| 2009-04-07 | $2,340.00 | $2,340.00 | 0 |
| 2009-04-06 | $2,400.00 | $2,400.00 | 0 |
| 2009-04-03 | $2,400.00 | $2,400.00 | 1 |
| 2009-04-02 | $2,220.00 | $2,220.00 | 5 |
| 2009-04-01 | $2,700.00 | $2,700.00 | 3 |
| 2009-03-31 | $3,000.00 | $3,000.00 | 11 |
| 2009-03-30 | $2,280.00 | $2,280.00 | 1 |
| 2009-03-27 | $2,160.00 | $2,160.00 | 8 |
| 2009-03-26 | $2,280.00 | $2,280.00 | 12 |
| 2009-03-25 | $1,800.00 | $1,800.00 | 24 |
| 2009-03-24 | $1,620.00 | $1,620.00 | 23 |
| 2009-03-23 | $1,500.00 | $1,500.00 | 13 |
| 2009-03-20 | $1,500.00 | $1,500.00 | 4 |
| 2009-03-19 | $1,500.00 | $1,500.00 | 0 |
| 2009-03-18 | $1,500.00 | $1,500.00 | 11 |
| 2009-03-17 | $1,320.00 | $1,320.00 | 3 |
| 2009-03-16 | $1,260.00 | $1,260.00 | 33 |
| 2009-03-13 | $1,500.00 | $1,500.00 | 11 |
| 2009-03-12 | $1,500.00 | $1,500.00 | 8 |
| 2009-03-11 | $1,860.00 | $1,860.00 | 0 |
| 2009-03-10 | $1,860.00 | $1,860.00 | 2 |
| 2009-03-09 | $1,740.00 | $1,740.00 | 29 |
| 2009-03-06 | $2,160.00 | $2,160.00 | 0 |
| 2009-03-05 | $2,220.00 | $2,220.00 | 0 |
| 2009-03-04 | $2,220.00 | $2,220.00 | 2 |
| 2009-03-03 | $2,250.00 | $2,250.00 | 4 |
| 2009-03-02 | $2,460.00 | $2,460.00 | 0 |
| 2009-02-27 | $2,460.00 | $2,460.00 | 0 |
| 2009-02-26 | $2,460.00 | $2,460.00 | 0 |
| 2009-02-25 | $2,460.00 | $2,460.00 | 0 |
| 2009-02-24 | $2,220.00 | $2,220.00 | 2 |
| 2009-02-23 | $2,460.00 | $2,460.00 | 1 |
| 2009-02-20 | $2,400.00 | $2,400.00 | 4 |
| 2009-02-19 | $2,460.00 | $2,460.00 | 0 |
| 2009-02-18 | $2,460.00 | $2,460.00 | 1 |
| 2009-02-17 | $2,460.00 | $2,460.00 | 1 |
| 2009-02-13 | $2,220.00 | $2,220.00 | 0 |
| 2009-02-12 | $2,160.00 | $2,160.00 | 3 |
| 2009-02-11 | $2,400.00 | $2,400.00 | 5 |
| 2009-02-10 | $2,460.00 | $2,460.00 | 2 |
| 2009-02-09 | $2,520.00 | $2,520.00 | 13 |
| 2009-02-06 | $2,280.00 | $2,280.00 | 14 |
| 2009-02-05 | $2,280.00 | $2,280.00 | 11 |
| 2009-02-04 | $2,340.00 | $2,340.00 | 14 |
| 2009-02-03 | $2,700.00 | $2,700.00 | 0 |
| 2009-02-02 | $2,520.00 | $2,520.00 | 0 |
| 2009-01-30 | $2,700.00 | $2,700.00 | 0 |
| 2009-01-29 | $2,520.00 | $2,520.00 | 1 |
| 2009-01-28 | $3,000.00 | $3,000.00 | 0 |
| 2009-01-27 | $2,700.00 | $2,700.00 | 0 |
| 2009-01-26 | $2,700.00 | $2,700.00 | 1 |
| 2009-01-23 | $2,700.00 | $2,700.00 | 1 |
| 2009-01-22 | $2,940.00 | $2,940.00 | 0 |
| 2009-01-21 | $2,880.00 | $2,880.00 | 2 |
| 2009-01-20 | $2,700.00 | $2,700.00 | 1 |
| 2009-01-16 | $2,940.00 | $2,940.00 | 0 |
| 2009-01-15 | $2,940.00 | $2,940.00 | 0 |
| 2009-01-14 | $2,940.00 | $2,940.00 | 4 |
| 2009-01-13 | $2,940.00 | $2,940.00 | 0 |
| 2009-01-12 | $3,000.00 | $3,000.00 | 4 |
| 2009-01-09 | $2,820.00 | $2,820.00 | 6 |
| 2009-01-08 | $3,360.00 | $3,360.00 | 4 |
| 2009-01-07 | $3,360.00 | $3,360.00 | 0 |
| 2009-01-06 | $3,060.00 | $3,060.00 | 4 |
| 2009-01-05 | $3,000.00 | $3,000.00 | 2 |
| 2009-01-02 | $3,060.00 | $3,060.00 | 3 |