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
- 2008-01-30 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 | $527,400.00 | $533,736.99 | 0 | — | — |
| 2009-12-30 | $532,800.00 | $539,201.84 | 0 | — | — |
| 2009-12-29 | $563,400.00 | $570,169.52 | 0 | — | — |
| 2009-12-28 | $563,400.00 | $570,169.52 | 0 | — | — |
| 2009-12-24 | $588,600.00 | $595,672.35 | 0 | — | — |
| 2009-12-23 | $604,800.00 | $612,066.98 | 0 | — | — |
| 2009-12-22 | $626,400.00 | $633,926.55 | 0 | — | — |
| 2009-12-21 | $617,400.00 | $624,818.36 | 0 | — | — |
| 2009-12-18 | $586,800.00 | $593,850.68 | 0 | — | — |
| 2009-12-17 | $612,000.00 | $619,353.46 | 0 | — | — |
| 2009-12-16 | $622,800.00 | $630,283.29 | 0 | — | — |
| 2009-12-15 | $702,000.00 | $710,434.92 | 0 | — | — |
| 2009-12-14 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-12-11 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-12-10 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-12-09 | $743,400.00 | $752,332.20 | 0 | — | — |
| 2009-12-08 | $783,000.00 | $792,408.44 | 0 | — | — |
| 2009-12-07 | $783,000.00 | $792,408.44 | 0 | — | — |
| 2009-12-04 | $723,600.00 | $732,294.53 | 0 | — | — |
| 2009-12-03 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-12-02 | $612,000.00 | $619,353.46 | 0 | — | — |
| 2009-12-01 | $691,200.00 | $699,505.04 | 0 | — | — |
| 2009-11-30 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-11-27 | $705,600.00 | $714,078.05 | 0 | — | — |
| 2009-11-25 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-11-24 | $698,400.00 | $706,791.70 | 0 | — | — |
| 2009-11-23 | $612,000.00 | $619,353.46 | 0 | — | — |
| 2009-11-20 | $639,000.00 | $646,677.93 | 0 | — | — |
| 2009-11-19 | $639,000.00 | $646,677.93 | 0 | — | — |
| 2009-11-18 | $594,000.00 | $601,137.20 | 0 | — | — |
| 2009-11-17 | $718,200.00 | $726,829.46 | 0 | — | — |
| 2009-11-16 | $667,800.00 | $675,823.75 | 0 | — | — |
| 2009-11-13 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-11-12 | $646,200.00 | $653,964.45 | 0 | — | — |
| 2009-11-11 | $676,800.00 | $684,932.22 | 0 | — | — |
| 2009-11-10 | $684,000.00 | $692,218.65 | 0 | — | — |
| 2009-11-09 | $657,000.00 | $664,894.32 | 0 | — | — |
| 2009-11-06 | $617,400.00 | $624,818.36 | 0 | — | — |
| 2009-11-05 | $633,600.00 | $641,212.99 | 0 | — | — |
| 2009-11-04 | $651,600.00 | $659,429.30 | 0 | — | — |
| 2009-11-03 | $689,400.00 | $697,683.50 | 0 | — | — |
| 2009-11-02 | $736,200.00 | $745,045.86 | 0 | — | — |
| 2009-10-30 | $736,200.00 | $745,045.86 | 0 | — | — |
| 2009-10-29 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-10-28 | $727,200.00 | $735,937.44 | 0 | — | — |
| 2009-10-27 | $727,200.00 | $735,937.44 | 0 | — | — |
| 2009-10-26 | $664,200.00 | $672,180.71 | 0 | — | — |
| 2009-10-23 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-10-22 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-10-21 | $707,400.00 | $715,899.72 | 0 | — | — |
| 2009-10-20 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-10-19 | $712,800.00 | $721,364.57 | 0 | — | — |
| 2009-10-16 | $716,400.00 | $725,008.10 | 0 | — | — |
| 2009-10-15 | $711,000.00 | $719,543.16 | 0 | — | — |
| 2009-10-14 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-10-13 | $738,000.00 | $746,867.31 | 0 | — | — |
| 2009-10-12 | $738,000.00 | $746,867.31 | 0 | — | — |
| 2009-10-09 | $718,200.00 | $726,829.46 | 0 | — | — |
| 2009-10-08 | $711,000.00 | $719,543.16 | 0 | — | — |
| 2009-10-07 | $718,200.00 | $726,829.46 | 0 | — | — |
| 2009-10-06 | $700,200.00 | $708,613.20 | 0 | — | — |
| 2009-10-05 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-10-02 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-10-01 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-30 | $721,800.00 | $730,472.77 | 0 | — | — |
| 2009-09-29 | $783,000.00 | $792,408.44 | 0 | — | — |
| 2009-09-28 | $864,000.00 | $874,381.47 | 0 | — | — |
| 2009-09-25 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-24 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-23 | $806,400.00 | $816,089.37 | 0 | — | — |
| 2009-09-22 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-21 | $792,000.00 | $801,516.24 | 0 | — | — |
| 2009-09-18 | $777,600.00 | $786,943.37 | 0 | — | — |
| 2009-09-17 | $757,800.00 | $766,905.52 | 0 | — | — |
| 2009-09-16 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-15 | $808,200.00 | $817,911.09 | 0 | — | — |
| 2009-09-14 | $739,800.00 | $748,688.94 | 0 | — | — |
| 2009-09-11 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-10 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-09-09 | $837,000.00 | $847,056.92 | 0 | — | — |
| 2009-09-08 | $837,000.00 | $847,056.92 | 0 | — | — |
| 2009-09-04 | $849,600.00 | $859,808.42 | 0 | — | — |
| 2009-09-03 | $849,600.00 | $859,808.42 | 0 | — | — |
| 2009-09-02 | $837,000.00 | $847,056.92 | 0 | — | — |
| 2009-09-01 | $837,000.00 | $847,056.92 | 0 | — | — |
| 2009-08-31 | $882,000.00 | $892,597.78 | 0 | — | — |
| 2009-08-28 | $889,200.00 | $899,884.21 | 0 | — | — |
| 2009-08-27 | $887,400.00 | $898,062.67 | 0 | — | — |
| 2009-08-26 | $855,000.00 | $865,273.23 | 0 | — | — |
| 2009-08-25 | $837,000.00 | $847,056.92 | 0 | — | — |
| 2009-08-24 | $829,800.00 | $839,770.57 | 0 | — | — |
| 2009-08-21 | $811,800.00 | $821,554.35 | 1 | — | — |
| 2009-08-20 | $804,600.00 | $814,267.92 | 0 | — | — |
| 2009-08-19 | $727,200.00 | $735,937.44 | 1 | — | — |
| 2009-08-18 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-17 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-14 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-13 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-12 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-11 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-10 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-07 | $730,800.00 | $739,580.97 | 0 | — | — |
| 2009-08-06 | $716,400.00 | $725,008.10 | 0 | — | — |
| 2009-08-05 | $736,200.00 | $745,045.86 | 0 | — | — |
| 2009-08-04 | $734,400.00 | $743,224.23 | 0 | — | — |
| 2009-08-03 | $734,400.00 | $743,224.23 | 0 | — | — |
| 2009-07-31 | $721,800.00 | $730,472.77 | 0 | — | — |
| 2009-07-30 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-07-29 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-07-28 | $680,400.00 | $688,575.21 | 0 | — | — |
| 2009-07-27 | $752,400.00 | $761,440.54 | 0 | — | — |
| 2009-07-24 | $752,400.00 | $761,440.54 | 0 | — | — |
| 2009-07-23 | $685,800.00 | $694,040.24 | 0 | — | — |
| 2009-07-22 | $640,800.00 | $648,499.51 | 0 | — | — |
| 2009-07-21 | $687,600.00 | $695,861.83 | 0 | — | — |
| 2009-07-20 | $741,600.00 | $750,510.66 | 0 | — | — |
| 2009-07-17 | $779,400.00 | $788,764.91 | 0 | — | — |
| 2009-07-16 | $790,200.00 | $799,694.69 | 0 | — | — |
| 2009-07-15 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-07-14 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-07-13 | $711,000.00 | $719,543.16 | 0 | — | — |
| 2009-07-10 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-07-09 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-07-08 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-07-07 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-07-06 | $709,200.00 | $717,721.35 | 0 | — | — |
| 2009-07-02 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-07-01 | $664,200.00 | $672,180.71 | 0 | — | — |
| 2009-06-30 | $664,200.00 | $672,180.71 | 1 | — | — |
| 2009-06-29 | $666,000.00 | $674,002.30 | 0 | — | — |
| 2009-06-26 | $648,000.00 | $655,786.04 | 0 | — | — |
| 2009-06-25 | $666,000.00 | $674,002.30 | 0 | — | — |
| 2009-06-24 | $657,000.00 | $664,894.32 | 0 | — | — |
| 2009-06-23 | $691,200.00 | $699,505.04 | 0 | — | — |
| 2009-06-22 | $622,800.00 | $630,283.29 | 0 | — | — |
| 2009-06-19 | $619,200.00 | $626,640.03 | 0 | — | — |
| 2009-06-18 | $613,800.00 | $621,175.18 | 0 | — | — |
| 2009-06-17 | $700,200.00 | $708,613.20 | 0 | — | — |
| 2009-06-16 | $745,200.00 | $754,153.75 | 0 | — | — |
| 2009-06-15 | $768,600.00 | $777,835.04 | 0 | — | — |
| 2009-06-12 | $777,600.00 | $786,943.37 | 0 | — | — |
| 2009-06-11 | $729,000.00 | $737,759.51 | 0 | — | — |
| 2009-06-10 | $750,600.00 | $759,618.64 | 0 | — | — |
| 2009-06-09 | $772,200.00 | $781,478.39 | 0 | — | — |
| 2009-06-08 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-06-05 | $765,000.00 | $774,191.86 | 0 | — | — |
| 2009-06-04 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-06-03 | $788,400.00 | $797,873.06 | 0 | — | — |
| 2009-06-02 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-06-01 | $639,000.00 | $646,677.93 | 0 | — | — |
| 2009-05-29 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-05-28 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-05-27 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-05-26 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-05-22 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-05-21 | $711,000.00 | $719,543.16 | 0 | — | — |
| 2009-05-20 | $716,400.00 | $725,008.10 | 0 | — | — |
| 2009-05-19 | $657,000.00 | $664,894.32 | 0 | — | — |
| 2009-05-18 | $761,400.00 | $770,548.60 | 0 | — | — |
| 2009-05-15 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-05-14 | $702,000.00 | $710,434.92 | 2 | — | — |
| 2009-05-13 | $763,200.00 | $772,370.14 | 0 | — | — |
| 2009-05-12 | $763,200.00 | $772,370.14 | 0 | — | — |
| 2009-05-11 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-05-08 | $765,000.00 | $774,191.86 | 0 | — | — |
| 2009-05-07 | $738,000.00 | $746,867.31 | 0 | — | — |
| 2009-05-06 | $738,000.00 | $746,867.31 | 0 | — | — |
| 2009-05-05 | $738,000.00 | $746,867.31 | 0 | — | — |
| 2009-05-04 | $752,400.00 | $761,440.54 | 0 | — | — |
| 2009-05-01 | $628,200.00 | $635,748.19 | 0 | — | — |
| 2009-04-30 | $603,000.00 | $610,245.35 | 0 | — | — |
| 2009-04-29 | $585,000.00 | $592,029.05 | 0 | — | — |
| 2009-04-28 | $603,000.00 | $610,245.35 | 0 | — | — |
| 2009-04-27 | $592,200.00 | $599,315.57 | 0 | — | — |
| 2009-04-24 | $608,400.00 | $615,710.25 | 0 | — | — |
| 2009-04-23 | $608,400.00 | $615,710.25 | 0 | — | — |
| 2009-04-22 | $608,400.00 | $615,710.25 | 0 | — | — |
| 2009-04-21 | $642,600.00 | $650,321.10 | 0 | — | — |
| 2009-04-20 | $642,600.00 | $650,321.10 | 0 | — | — |
| 2009-04-17 | $644,400.00 | $652,142.86 | 0 | — | — |
| 2009-04-16 | $644,400.00 | $652,142.86 | 0 | — | — |
| 2009-04-15 | $639,000.00 | $646,677.93 | 0 | — | — |
| 2009-04-14 | $666,000.00 | $674,002.30 | 0 | — | — |
| 2009-04-13 | $653,400.00 | $661,250.80 | 0 | — | — |
| 2009-04-09 | $666,000.00 | $674,002.30 | 0 | — | — |
| 2009-04-08 | $666,000.00 | $674,002.30 | 0 | — | — |
| 2009-04-07 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-04-06 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-04-03 | $673,200.00 | $681,288.78 | 0 | — | — |
| 2009-04-02 | $700,200.00 | $708,613.20 | 0 | — | — |
| 2009-04-01 | $675,000.00 | $683,110.54 | 0 | — | — |
| 2009-03-31 | $687,600.00 | $695,861.83 | 0 | — | — |
| 2009-03-30 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-03-27 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-03-26 | $747,000.00 | $755,975.64 | 0 | — | — |
| 2009-03-25 | $747,000.00 | $755,975.64 | 0 | — | — |
| 2009-03-24 | $747,000.00 | $755,975.64 | 0 | — | — |
| 2009-03-23 | $747,000.00 | $755,975.64 | 0 | — | — |
| 2009-03-20 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-19 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-18 | $720,000.00 | $728,651.00 | 0 | — | — |
| 2009-03-17 | $662,400.00 | $670,359.17 | 0 | — | — |
| 2009-03-16 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-13 | $747,000.00 | $755,975.64 | 0 | — | — |
| 2009-03-12 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-11 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-03-10 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-03-09 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-03-06 | $754,200.00 | $763,262.17 | 0 | — | — |
| 2009-03-05 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-04 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-03 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-03-02 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-27 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-26 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-25 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-24 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-23 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-20 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-19 | $756,000.00 | $765,083.53 | 0 | — | — |
| 2009-02-18 | $810,000.00 | $819,732.46 | 0 | — | — |
| 2009-02-17 | $819,000.00 | $828,840.61 | 0 | — | — |
| 2009-02-13 | $828,000.00 | $837,948.85 | 0 | — | — |
| 2009-02-12 | $828,000.00 | $837,948.85 | 0 | — | — |
| 2009-02-11 | $723,600.00 | $732,294.53 | 0 | — | — |
| 2009-02-10 | $862,200.00 | $872,559.75 | 0 | — | — |
| 2009-02-09 | $873,000.00 | $883,489.62 | 0 | — | — |
| 2009-02-06 | $873,000.00 | $883,489.62 | 0 | — | — |
| 2009-02-05 | $828,000.00 | $837,948.85 | 0 | — | — |
| 2009-02-04 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-02-03 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-02-02 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-01-30 | $898,200.00 | $908,992.28 | 2 | — | — |
| 2009-01-29 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-01-28 | $896,400.00 | $907,170.74 | 0 | — | — |
| 2009-01-27 | $896,400.00 | $907,170.74 | 0 | — | — |
| 2009-01-26 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-01-23 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-22 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-21 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-20 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-16 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-15 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-14 | $903,600.00 | $914,457.17 | 0 | — | — |
| 2009-01-13 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-12 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-09 | $900,000.00 | $910,814.00 | 0 | — | — |
| 2009-01-08 | $901,800.00 | $912,635.63 | 0 | — | — |
| 2009-01-07 | $898,200.00 | $908,992.28 | 0 | — | — |
| 2009-01-06 | $945,000.00 | $956,354.59 | 0 | — | — |
| 2009-01-05 | $936,000.00 | $947,246.53 | 0 | — | — |
| 2009-01-02 | $963,000.00 | $974,570.99 | 0 | — | — |