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
- 2008-03-12 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 | $137,400.00 | $137,400.00 | 4 | — | — |
| 2009-12-30 | $131,100.00 | $131,100.00 | 2 | — | — |
| 2009-12-29 | $137,100.00 | $137,100.00 | 5 | — | — |
| 2009-12-28 | $129,300.00 | $129,300.00 | 6 | — | — |
| 2009-12-24 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2009-12-23 | $138,900.00 | $138,900.00 | 7 | — | — |
| 2009-12-22 | $135,000.00 | $135,000.00 | 15 | — | — |
| 2009-12-21 | $141,900.00 | $141,900.00 | 22 | — | — |
| 2009-12-18 | $123,600.00 | $123,600.00 | 9 | — | — |
| 2009-12-17 | $113,100.00 | $113,100.00 | 7 | — | — |
| 2009-12-16 | $114,300.00 | $114,300.00 | 21 | — | — |
| 2009-12-15 | $102,300.00 | $102,300.00 | 19 | — | — |
| 2009-12-14 | $91,800.00 | $91,800.00 | 18 | — | — |
| 2009-12-11 | $80,400.00 | $80,400.00 | 7 | — | — |
| 2009-12-10 | $73,200.00 | $73,200.00 | 1 | — | — |
| 2009-12-09 | $74,700.00 | $74,700.00 | 2 | — | — |
| 2009-12-08 | $73,200.00 | $73,200.00 | 2 | — | — |
| 2009-12-07 | $77,100.00 | $77,100.00 | 3 | — | — |
| 2009-12-04 | $76,200.00 | $76,200.00 | 4 | — | — |
| 2009-12-03 | $74,100.00 | $74,100.00 | 11 | — | — |
| 2009-12-02 | $66,000.00 | $66,000.00 | 1 | — | — |
| 2009-12-01 | $66,600.00 | $66,600.00 | 2 | — | — |
| 2009-11-30 | $66,000.00 | $66,000.00 | 2 | — | — |
| 2009-11-27 | $63,900.00 | $63,900.00 | 2 | — | — |
| 2009-11-25 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2009-11-24 | $62,100.00 | $62,100.00 | 2 | — | — |
| 2009-11-23 | $62,700.00 | $62,700.00 | 1 | — | — |
| 2009-11-20 | $62,700.00 | $62,700.00 | 1 | — | — |
| 2009-11-19 | $62,100.00 | $62,100.00 | 1 | — | — |
| 2009-11-18 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2009-11-17 | $62,700.00 | $62,700.00 | 1 | — | — |
| 2009-11-16 | $65,400.00 | $65,400.00 | 1 | — | — |
| 2009-11-13 | $65,700.00 | $65,700.00 | 1 | — | — |
| 2009-11-12 | $61,500.00 | $61,500.00 | 1 | — | — |
| 2009-11-11 | $64,500.00 | $64,500.00 | 2 | — | — |
| 2009-11-10 | $62,700.00 | $62,700.00 | 11 | — | — |
| 2009-11-09 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2009-11-06 | $61,500.00 | $61,500.00 | 3 | — | — |
| 2009-11-05 | $65,700.00 | $65,700.00 | 2 | — | — |
| 2009-11-04 | $65,700.00 | $65,700.00 | 2 | — | — |
| 2009-11-03 | $65,100.00 | $65,100.00 | 3 | — | — |
| 2009-11-02 | $65,400.00 | $65,400.00 | 11 | — | — |
| 2009-10-30 | $62,700.00 | $62,700.00 | 10 | — | — |
| 2009-10-29 | $50,100.00 | $50,100.00 | 5 | — | — |
| 2009-10-28 | $47,400.00 | $47,400.00 | 12 | — | — |
| 2009-10-27 | $54,000.00 | $54,000.00 | 5 | — | — |
| 2009-10-26 | $58,500.00 | $58,500.00 | 5 | — | — |
| 2009-10-23 | $65,700.00 | $65,700.00 | 5 | — | — |
| 2009-10-22 | $66,000.00 | $66,000.00 | 3 | — | — |
| 2009-10-21 | $65,700.00 | $65,700.00 | 2 | — | — |
| 2009-10-20 | $68,700.00 | $68,700.00 | 5 | — | — |
| 2009-10-19 | $68,700.00 | $68,700.00 | 4 | — | — |
| 2009-10-16 | $66,900.00 | $66,900.00 | 4 | — | — |
| 2009-10-15 | $70,500.00 | $70,500.00 | 4 | — | — |
| 2009-10-14 | $68,400.00 | $68,400.00 | 7 | — | — |
| 2009-10-13 | $67,500.00 | $67,500.00 | 4 | — | — |
| 2009-10-12 | $67,500.00 | $67,500.00 | 3 | — | — |
| 2009-10-09 | $67,200.00 | $67,200.00 | 6 | — | — |
| 2009-10-08 | $71,100.00 | $71,100.00 | 8 | — | — |
| 2009-10-07 | $71,700.00 | $71,700.00 | 4 | — | — |
| 2009-10-06 | $71,100.00 | $71,100.00 | 5 | — | — |
| 2009-10-05 | $72,600.00 | $72,600.00 | 4 | — | — |
| 2009-10-02 | $76,500.00 | $76,500.00 | 3 | — | — |
| 2009-10-01 | $75,000.00 | $75,000.00 | 3 | — | — |
| 2009-09-30 | $73,500.00 | $73,500.00 | 4 | — | — |
| 2009-09-29 | $75,000.00 | $75,000.00 | 5 | — | — |
| 2009-09-28 | $77,100.00 | $77,100.00 | 2 | — | — |
| 2009-09-25 | $74,100.00 | $74,100.00 | 7 | — | — |
| 2009-09-24 | $78,000.00 | $78,000.00 | 4 | — | — |
| 2009-09-23 | $79,800.00 | $79,800.00 | 39 | — | — |
| 2009-09-22 | $87,600.00 | $87,600.00 | 12 | — | — |
| 2009-09-21 | $81,900.00 | $81,900.00 | 5 | — | — |
| 2009-09-18 | $83,100.00 | $83,100.00 | 3 | — | — |
| 2009-09-17 | $83,400.00 | $83,400.00 | 2 | — | — |
| 2009-09-16 | $82,800.00 | $82,800.00 | 3 | — | — |
| 2009-09-15 | $84,900.00 | $84,900.00 | 4 | — | — |
| 2009-09-14 | $83,400.00 | $83,400.00 | 1 | — | — |
| 2009-09-11 | $84,900.00 | $84,900.00 | 3 | — | — |
| 2009-09-10 | $81,600.00 | $81,600.00 | 2 | — | — |
| 2009-09-09 | $80,100.00 | $80,100.00 | 3 | — | — |
| 2009-09-08 | $80,700.00 | $80,700.00 | 1 | — | — |
| 2009-09-04 | $81,000.00 | $81,000.00 | 2 | — | — |
| 2009-09-03 | $79,500.00 | $79,500.00 | 1 | — | — |
| 2009-09-02 | $82,200.00 | $82,200.00 | 2 | — | — |
| 2009-09-01 | $85,500.00 | $85,500.00 | 3 | — | — |
| 2009-08-31 | $88,200.00 | $88,200.00 | 2 | — | — |
| 2009-08-28 | $91,800.00 | $91,800.00 | 1 | — | — |
| 2009-08-27 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2009-08-26 | $91,200.00 | $91,200.00 | 2 | — | — |
| 2009-08-25 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2009-08-24 | $91,800.00 | $91,800.00 | 1 | — | — |
| 2009-08-21 | $91,200.00 | $91,200.00 | 2 | — | — |
| 2009-08-20 | $95,400.00 | $95,400.00 | 1 | — | — |
| 2009-08-19 | $93,600.00 | $93,600.00 | 3 | — | — |
| 2009-08-18 | $95,400.00 | $95,400.00 | 2 | — | — |
| 2009-08-17 | $96,300.00 | $96,300.00 | 4 | — | — |
| 2009-08-14 | $102,900.00 | $102,900.00 | 1 | — | — |
| 2009-08-13 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2009-08-12 | $101,700.00 | $101,700.00 | 1 | — | — |
| 2009-08-11 | $106,800.00 | $106,800.00 | 2 | — | — |
| 2009-08-10 | $106,800.00 | $106,800.00 | 2 | — | — |
| 2009-08-07 | $101,400.00 | $101,400.00 | 3 | — | — |
| 2009-08-06 | $103,500.00 | $103,500.00 | 4 | — | — |
| 2009-08-05 | $108,000.00 | $108,000.00 | 2 | — | — |
| 2009-08-04 | $107,100.00 | $107,100.00 | 3 | — | — |
| 2009-08-03 | $107,400.00 | $107,400.00 | 2 | — | — |
| 2009-07-31 | $111,000.00 | $111,000.00 | 8 | — | — |
| 2009-07-30 | $128,100.00 | $128,100.00 | 1 | — | — |
| 2009-07-29 | $137,700.00 | $137,700.00 | 1 | — | — |
| 2009-07-28 | $143,700.00 | $143,700.00 | 4 | — | — |
| 2009-07-27 | $131,400.00 | $131,400.00 | 3 | — | — |
| 2009-07-24 | $126,000.00 | $126,000.00 | 3 | — | — |
| 2009-07-23 | $118,200.00 | $118,200.00 | 1 | — | — |
| 2009-07-22 | $120,600.00 | $120,600.00 | 1 | — | — |
| 2009-07-21 | $112,800.00 | $112,800.00 | 3 | — | — |
| 2009-07-20 | $104,400.00 | $104,400.00 | 3 | — | — |
| 2009-07-17 | $99,900.00 | $99,900.00 | 1 | — | — |
| 2009-07-16 | $95,400.00 | $95,400.00 | 1 | — | — |
| 2009-07-15 | $98,700.00 | $98,700.00 | 1 | — | — |
| 2009-07-14 | $103,500.00 | $103,500.00 | 1 | — | — |
| 2009-07-13 | $102,000.00 | $102,000.00 | 1 | — | — |
| 2009-07-10 | $105,900.00 | $105,900.00 | 1 | — | — |
| 2009-07-09 | $105,900.00 | $105,900.00 | 0 | — | — |
| 2009-07-08 | $107,400.00 | $107,400.00 | 2 | — | — |
| 2009-07-07 | $117,600.00 | $117,600.00 | 1 | — | — |
| 2009-07-06 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2009-07-02 | $126,600.00 | $126,600.00 | 2 | — | — |
| 2009-07-01 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2009-06-30 | $136,200.00 | $136,200.00 | 1 | — | — |
| 2009-06-29 | $138,000.00 | $138,000.00 | 1 | — | — |
| 2009-06-26 | $135,000.00 | $135,000.00 | 2 | — | — |
| 2009-06-25 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2009-06-24 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2009-06-23 | $137,100.00 | $137,100.00 | 0 | — | — |
| 2009-06-22 | $135,900.00 | $135,900.00 | 0 | — | — |
| 2009-06-19 | $145,500.00 | $145,500.00 | 1 | — | — |
| 2009-06-18 | $149,100.00 | $149,100.00 | 0 | — | — |
| 2009-06-17 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2009-06-16 | $143,400.00 | $143,400.00 | 0 | — | — |
| 2009-06-15 | $142,800.00 | $142,800.00 | 0 | — | — |
| 2009-06-12 | $147,900.00 | $147,900.00 | 1 | — | — |
| 2009-06-11 | $161,700.00 | $161,700.00 | 0 | — | — |
| 2009-06-10 | $152,100.00 | $152,100.00 | 0 | — | — |
| 2009-06-09 | $147,600.00 | $147,600.00 | 1 | — | — |
| 2009-06-08 | $152,700.00 | $152,700.00 | 1 | — | — |
| 2009-06-05 | $145,200.00 | $145,200.00 | 0 | — | — |
| 2009-06-04 | $150,900.00 | $150,900.00 | 1 | — | — |
| 2009-06-03 | $154,200.00 | $154,200.00 | 1 | — | — |
| 2009-06-02 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2009-06-01 | $158,100.00 | $158,100.00 | 4 | — | — |
| 2009-05-29 | $157,200.00 | $157,200.00 | 2 | — | — |
| 2009-05-28 | $181,500.00 | $181,500.00 | 1 | — | — |
| 2009-05-27 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2009-05-26 | $183,300.00 | $183,300.00 | 1 | — | — |
| 2009-05-22 | $186,900.00 | $186,900.00 | 0 | — | — |
| 2009-05-21 | $184,200.00 | $184,200.00 | 1 | — | — |
| 2009-05-20 | $183,900.00 | $183,900.00 | 3 | — | — |
| 2009-05-19 | $199,200.00 | $199,200.00 | 2 | — | — |
| 2009-05-18 | $221,700.00 | $221,700.00 | 3 | — | — |
| 2009-05-15 | $181,500.00 | $181,500.00 | 3 | — | — |
| 2009-05-14 | $174,000.00 | $174,000.00 | 2 | — | — |
| 2009-05-13 | $146,100.00 | $146,100.00 | 2 | — | — |
| 2009-05-12 | $174,000.00 | $174,000.00 | 3 | — | — |
| 2009-05-11 | $144,000.00 | $144,000.00 | 2 | — | — |
| 2009-05-08 | $146,100.00 | $146,100.00 | 0 | — | — |
| 2009-05-07 | $142,200.00 | $142,200.00 | 1 | — | — |
| 2009-05-06 | $131,400.00 | $131,400.00 | 1 | — | — |
| 2009-05-05 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2009-05-04 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2009-05-01 | $145,500.00 | $145,500.00 | 0 | — | — |
| 2009-04-30 | $136,500.00 | $136,500.00 | 1 | — | — |
| 2009-04-29 | $138,900.00 | $138,900.00 | 0 | — | — |
| 2009-04-28 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2009-04-27 | $142,200.00 | $142,200.00 | 0 | — | — |
| 2009-04-24 | $142,800.00 | $142,800.00 | 0 | — | — |
| 2009-04-23 | $138,000.00 | $138,000.00 | 1 | — | — |
| 2009-04-22 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2009-04-21 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2009-04-20 | $145,500.00 | $145,500.00 | 0 | — | — |
| 2009-04-17 | $147,000.00 | $147,000.00 | 1 | — | — |
| 2009-04-16 | $148,800.00 | $148,800.00 | 1 | — | — |
| 2009-04-15 | $141,300.00 | $141,300.00 | 0 | — | — |
| 2009-04-14 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2009-04-13 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2009-04-09 | $149,700.00 | $149,700.00 | 0 | — | — |
| 2009-04-08 | $146,100.00 | $146,100.00 | 0 | — | — |
| 2009-04-07 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2009-04-06 | $140,100.00 | $140,100.00 | 0 | — | — |
| 2009-04-03 | $149,700.00 | $149,700.00 | 0 | — | — |
| 2009-04-02 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2009-04-01 | $143,400.00 | $143,400.00 | 1 | — | — |
| 2009-03-31 | $152,700.00 | $152,700.00 | 1 | — | — |
| 2009-03-30 | $153,900.00 | $153,900.00 | 0 | — | — |
| 2009-03-27 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2009-03-26 | $123,900.00 | $123,900.00 | 0 | — | — |
| 2009-03-25 | $117,300.00 | $117,300.00 | 0 | — | — |
| 2009-03-24 | $115,800.00 | $115,800.00 | 0 | — | — |
| 2009-03-23 | $114,000.00 | $114,000.00 | 1 | — | — |
| 2009-03-20 | $117,600.00 | $117,600.00 | 0 | — | — |
| 2009-03-19 | $105,900.00 | $105,900.00 | 0 | — | — |
| 2009-03-18 | $114,300.00 | $114,300.00 | 1 | — | — |
| 2009-03-17 | $112,800.00 | $112,800.00 | 1 | — | — |
| 2009-03-16 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2009-03-13 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2009-03-12 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2009-03-11 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2009-03-10 | $106,200.00 | $106,200.00 | 2 | — | — |
| 2009-03-09 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2009-03-06 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2009-03-05 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2009-03-04 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2009-03-03 | $108,900.00 | $108,900.00 | 1 | — | — |
| 2009-03-02 | $107,700.00 | $107,700.00 | 1 | — | — |
| 2009-02-27 | $122,400.00 | $122,400.00 | 0 | — | — |
| 2009-02-26 | $125,700.00 | $125,700.00 | 0 | — | — |
| 2009-02-25 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2009-02-24 | $129,300.00 | $129,300.00 | 0 | — | — |
| 2009-02-23 | $135,000.00 | $135,000.00 | 1 | — | — |
| 2009-02-20 | $147,300.00 | $147,300.00 | 0 | — | — |
| 2009-02-19 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2009-02-18 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2009-02-17 | $173,700.00 | $173,700.00 | 0 | — | — |
| 2009-02-13 | $171,300.00 | $171,300.00 | 0 | — | — |
| 2009-02-12 | $179,700.00 | $179,700.00 | 0 | — | — |
| 2009-02-11 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2009-02-10 | $195,300.00 | $195,300.00 | 0 | — | — |
| 2009-02-09 | $201,000.00 | $201,000.00 | 1 | — | — |
| 2009-02-06 | $200,400.00 | $200,400.00 | 1 | — | — |
| 2009-02-05 | $183,000.00 | $183,000.00 | 1 | — | — |
| 2009-02-04 | $177,300.00 | $177,300.00 | 1 | — | — |
| 2009-02-03 | $169,500.00 | $169,500.00 | 1 | — | — |
| 2009-02-02 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2009-01-30 | $144,300.00 | $144,300.00 | 1 | — | — |
| 2009-01-29 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2009-01-28 | $141,900.00 | $141,900.00 | 0 | — | — |
| 2009-01-27 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2009-01-26 | $137,400.00 | $137,400.00 | 0 | — | — |
| 2009-01-23 | $120,600.00 | $120,600.00 | 0 | — | — |
| 2009-01-22 | $123,300.00 | $123,300.00 | 0 | — | — |
| 2009-01-21 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2009-01-20 | $125,700.00 | $125,700.00 | 1 | — | — |
| 2009-01-16 | $120,300.00 | $120,300.00 | 0 | — | — |
| 2009-01-15 | $125,700.00 | $125,700.00 | 2 | — | — |
| 2009-01-14 | $129,000.00 | $129,000.00 | 1 | — | — |
| 2009-01-13 | $146,100.00 | $146,100.00 | 1 | — | — |
| 2009-01-12 | $157,200.00 | $157,200.00 | 0 | — | — |
| 2009-01-09 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2009-01-08 | $172,500.00 | $172,500.00 | 0 | — | — |
| 2009-01-07 | $169,500.00 | $169,500.00 | 0 | — | — |
| 2009-01-06 | $169,500.00 | $169,500.00 | 0 | — | — |
| 2009-01-05 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2009-01-02 | $180,000.00 | $180,000.00 | 1 | — | — |