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
- 1994-04-04 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 | $3.83M | $3.83M | 0 | — | — |
| 2009-12-30 | $3.65M | $3.65M | 0 | — | — |
| 2009-12-29 | $3.74M | $3.74M | 0 | — | — |
| 2009-12-28 | $3.52M | $3.52M | 0 | — | — |
| 2009-12-24 | $3.52M | $3.52M | 0 | — | — |
| 2009-12-23 | $3.2M | $3.2M | 0 | — | — |
| 2009-12-22 | $3.2M | $3.2M | 0 | — | — |
| 2009-12-21 | $3.1M | $3.1M | 0 | — | — |
| 2009-12-18 | $3.1M | $3.1M | 0 | — | — |
| 2009-12-17 | $3.2M | $3.2M | 0 | — | — |
| 2009-12-16 | $3.2M | $3.2M | 0 | — | — |
| 2009-12-15 | $3.26M | $3.26M | 0 | — | — |
| 2009-12-14 | $3.52M | $3.52M | 0 | — | — |
| 2009-12-11 | $3.5M | $3.5M | 0 | — | — |
| 2009-12-10 | $3.58M | $3.58M | 0 | — | — |
| 2009-12-09 | $3.26M | $3.26M | 0 | — | — |
| 2009-12-08 | $3.42M | $3.42M | 0 | — | — |
| 2009-12-07 | $3.26M | $3.26M | 0 | — | — |
| 2009-12-04 | $3.26M | $3.26M | 0 | — | — |
| 2009-12-03 | $3.29M | $3.29M | 0 | — | — |
| 2009-12-02 | $3.33M | $3.33M | 0 | — | — |
| 2009-12-01 | $3.46M | $3.46M | 0 | — | — |
| 2009-11-30 | $3.77M | $3.77M | 0 | — | — |
| 2009-11-27 | $3.46M | $3.46M | 0 | — | — |
| 2009-11-25 | $3.84M | $3.84M | 0 | — | — |
| 2009-11-24 | $3.58M | $3.58M | 0 | — | — |
| 2009-11-23 | $3.52M | $3.52M | 0 | — | — |
| 2009-11-20 | $3.55M | $3.55M | 0 | — | — |
| 2009-11-19 | $3.81M | $3.81M | 0 | — | — |
| 2009-11-18 | $3.84M | $3.84M | 0 | — | — |
| 2009-11-17 | $3.62M | $3.62M | 0 | — | — |
| 2009-11-16 | $3.52M | $3.52M | 0 | — | — |
| 2009-11-13 | $3.87M | $3.87M | 0 | — | — |
| 2009-11-12 | $4M | $4M | 0 | — | — |
| 2009-11-11 | $4M | $4M | 0 | — | — |
| 2009-11-10 | $4M | $4M | 0 | — | — |
| 2009-11-09 | $4.32M | $4.32M | 0 | — | — |
| 2009-11-06 | $3.94M | $3.94M | 0 | — | — |
| 2009-11-05 | $3.79M | $3.79M | 0 | — | — |
| 2009-11-04 | $3.94M | $3.94M | 0 | — | — |
| 2009-11-03 | $3.94M | $3.94M | 0 | — | — |
| 2009-11-02 | $4.13M | $4.13M | 0 | — | — |
| 2009-10-30 | $4.08M | $4.08M | 0 | — | — |
| 2009-10-29 | $4.18M | $4.18M | 0 | — | — |
| 2009-10-28 | $4.32M | $4.32M | 0 | — | — |
| 2009-10-27 | $4.56M | $4.56M | 0 | — | — |
| 2009-10-26 | $4.37M | $4.37M | 0 | — | — |
| 2009-10-23 | $4.42M | $4.42M | 0 | — | — |
| 2009-10-22 | $4.66M | $4.66M | 0 | — | — |
| 2009-10-21 | $4.42M | $4.42M | 0 | — | — |
| 2009-10-20 | $4.61M | $4.61M | 0 | — | — |
| 2009-10-19 | $4.51M | $4.51M | 0 | — | — |
| 2009-10-16 | $4.37M | $4.37M | 0 | — | — |
| 2009-10-15 | $4.26M | $4.26M | 0 | — | — |
| 2009-10-14 | $4.26M | $4.26M | 0 | — | — |
| 2009-10-13 | $4.26M | $4.26M | 0 | — | — |
| 2009-10-12 | $4.18M | $4.18M | 0 | — | — |
| 2009-10-09 | $4.18M | $4.18M | 0 | — | — |
| 2009-10-08 | $4.13M | $4.13M | 0 | — | — |
| 2009-10-07 | $4.07M | $4.07M | 0 | — | — |
| 2009-10-06 | $3.98M | $3.98M | 0 | — | — |
| 2009-10-05 | $4.03M | $4.03M | 0 | — | — |
| 2009-10-02 | $4.03M | $4.03M | 0 | — | — |
| 2009-10-01 | $4.03M | $4.03M | 0 | — | — |
| 2009-09-30 | $3.84M | $3.84M | 0 | — | — |
| 2009-09-29 | $3.65M | $3.65M | 0 | — | — |
| 2009-09-28 | $3.36M | $3.36M | 0 | — | — |
| 2009-09-25 | $3.6M | $3.6M | 0 | — | — |
| 2009-09-24 | $3.7M | $3.7M | 0 | — | — |
| 2009-09-23 | $3.58M | $3.58M | 0 | — | — |
| 2009-09-22 | $3.74M | $3.74M | 0 | — | — |
| 2009-09-21 | $3.74M | $3.74M | 0 | — | — |
| 2009-09-18 | $3.84M | $3.84M | 0 | — | — |
| 2009-09-17 | $3.75M | $3.75M | 0 | — | — |
| 2009-09-16 | $3.84M | $3.84M | 0 | — | — |
| 2009-09-15 | $3.84M | $3.84M | 0 | — | — |
| 2009-09-14 | $4.13M | $4.13M | 0 | — | — |
| 2009-09-11 | $4.36M | $4.36M | 0 | — | — |
| 2009-09-10 | $4.13M | $4.13M | 0 | — | — |
| 2009-09-09 | $4.22M | $4.22M | 0 | — | — |
| 2009-09-08 | $5.13M | $5.13M | 0 | — | — |
| 2009-09-04 | $4.9M | $4.9M | 0 | — | — |
| 2009-09-03 | $4.7M | $4.7M | 0 | — | — |
| 2009-09-02 | $4.66M | $4.66M | 0 | — | — |
| 2009-09-01 | $4.56M | $4.56M | 0 | — | — |
| 2009-08-31 | $4.27M | $4.27M | 0 | — | — |
| 2009-08-28 | $4.11M | $4.11M | 0 | — | — |
| 2009-08-27 | $3.94M | $3.94M | 0 | — | — |
| 2009-08-26 | $3.94M | $3.94M | 0 | — | — |
| 2009-08-25 | $4.03M | $4.03M | 0 | — | — |
| 2009-08-24 | $4.13M | $4.13M | 0 | — | — |
| 2009-08-21 | $3.79M | $3.79M | 0 | — | — |
| 2009-08-20 | $3.89M | $3.89M | 0 | — | — |
| 2009-08-19 | $4.02M | $4.02M | 0 | — | — |
| 2009-08-18 | $4.03M | $4.03M | 0 | — | — |
| 2009-08-17 | $4.03M | $4.03M | 0 | — | — |
| 2009-08-14 | $3.84M | $3.84M | 0 | — | — |
| 2009-08-13 | $3.84M | $3.84M | 0 | — | — |
| 2009-08-12 | $3.84M | $3.84M | 0 | — | — |
| 2009-08-11 | $3.59M | $3.59M | 0 | — | — |
| 2009-08-10 | $3.74M | $3.74M | 0 | — | — |
| 2009-08-07 | $3.65M | $3.65M | 0 | — | — |
| 2009-08-06 | $3.74M | $3.74M | 0 | — | — |
| 2009-08-05 | $3.61M | $3.61M | 0 | — | — |
| 2009-08-04 | $3.74M | $3.74M | 0 | — | — |
| 2009-08-03 | $3.74M | $3.74M | 0 | — | — |
| 2009-07-31 | $3.74M | $3.74M | 0 | — | — |
| 2009-07-30 | $3.74M | $3.74M | 0 | — | — |
| 2009-07-29 | $3.7M | $3.7M | 0 | — | — |
| 2009-07-28 | $3.74M | $3.74M | 0 | — | — |
| 2009-07-27 | $4.2M | $4.2M | 0 | — | — |
| 2009-07-24 | $4.46M | $4.46M | 0 | — | — |
| 2009-07-23 | $4.32M | $4.32M | 0 | — | — |
| 2009-07-22 | $4.61M | $4.61M | 0 | — | — |
| 2009-07-21 | $4.7M | $4.7M | 0 | — | — |
| 2009-07-20 | $4.75M | $4.75M | 0 | — | — |
| 2009-07-17 | $4.03M | $4.03M | 0 | — | — |
| 2009-07-16 | $3.94M | $3.94M | 0 | — | — |
| 2009-07-15 | $3.84M | $3.84M | 0 | — | — |
| 2009-07-14 | $3.83M | $3.83M | 0 | — | — |
| 2009-07-13 | $3.65M | $3.65M | 0 | — | — |
| 2009-07-10 | $3.36M | $3.36M | 0 | — | — |
| 2009-07-09 | $3.29M | $3.29M | 0 | — | — |
| 2009-07-08 | $3.22M | $3.22M | 0 | — | — |
| 2009-07-07 | $3.29M | $3.29M | 0 | — | — |
| 2009-07-06 | $3.17M | $3.17M | 0 | — | — |
| 2009-07-02 | $2.98M | $2.98M | 0 | — | — |
| 2009-07-01 | $2.69M | $2.69M | 0 | — | — |
| 2009-06-30 | $2.35M | $2.35M | 0 | — | — |
| 2009-06-29 | $2.44M | $2.44M | 0 | — | — |
| 2009-06-26 | $2.4M | $2.4M | 0 | — | — |
| 2009-06-25 | $2.4M | $2.4M | 0 | — | — |
| 2009-06-24 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-23 | $2.27M | $2.27M | 0 | — | — |
| 2009-06-22 | $2.32M | $2.32M | 0 | — | — |
| 2009-06-19 | $2.39M | $2.39M | 0 | — | — |
| 2009-06-18 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-17 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-16 | $2.38M | $2.38M | 0 | — | — |
| 2009-06-15 | $2.22M | $2.22M | 0 | — | — |
| 2009-06-12 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-11 | $2.26M | $2.26M | 0 | — | — |
| 2009-06-10 | $2.16M | $2.16M | 0 | — | — |
| 2009-06-09 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-08 | $2.3M | $2.3M | 0 | — | — |
| 2009-06-05 | $2.4M | $2.4M | 0 | — | — |
| 2009-06-04 | $2.4M | $2.4M | 0 | — | — |
| 2009-06-03 | $2.32M | $2.32M | 0 | — | — |
| 2009-06-02 | $2.4M | $2.4M | 0 | — | — |
| 2009-06-01 | $2.39M | $2.39M | 0 | — | — |
| 2009-05-29 | $2.26M | $2.26M | 0 | — | — |
| 2009-05-28 | $2.26M | $2.26M | 0 | — | — |
| 2009-05-27 | $2.3M | $2.3M | 0 | — | — |
| 2009-05-26 | $2.38M | $2.38M | 0 | — | — |
| 2009-05-22 | $2.4M | $2.4M | 0 | — | — |
| 2009-05-21 | $2.26M | $2.26M | 0 | — | — |
| 2009-05-20 | $2.4M | $2.4M | 0 | — | — |
| 2009-05-19 | $2.4M | $2.4M | 0 | — | — |
| 2009-05-18 | $2.4M | $2.4M | 0 | — | — |
| 2009-05-15 | $2.26M | $2.26M | 0 | — | — |
| 2009-05-14 | $2.3M | $2.3M | 0 | — | — |
| 2009-05-13 | $2.26M | $2.26M | 0 | — | — |
| 2009-05-12 | $2.5M | $2.5M | 0 | — | — |
| 2009-05-11 | $2.5M | $2.5M | 0 | — | — |
| 2009-05-08 | $2.19M | $2.19M | 0 | — | — |
| 2009-05-07 | $2.09M | $2.09M | 0 | — | — |
| 2009-05-06 | $1.95M | $1.95M | 0 | — | — |
| 2009-05-05 | $2.06M | $2.06M | 0 | — | — |
| 2009-05-04 | $2.06M | $2.06M | 0 | — | — |
| 2009-05-01 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-30 | $2.11M | $2.11M | 0 | — | — |
| 2009-04-29 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-28 | $2.11M | $2.11M | 0 | — | — |
| 2009-04-27 | $2.21M | $2.21M | 0 | — | — |
| 2009-04-24 | $2.18M | $2.18M | 0 | — | — |
| 2009-04-23 | $2.19M | $2.19M | 0 | — | — |
| 2009-04-22 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-21 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-20 | $2.21M | $2.21M | 0 | — | — |
| 2009-04-17 | $2.26M | $2.26M | 0 | — | — |
| 2009-04-16 | $2.21M | $2.21M | 0 | — | — |
| 2009-04-15 | $2.11M | $2.11M | 0 | — | — |
| 2009-04-14 | $2.24M | $2.24M | 0 | — | — |
| 2009-04-13 | $2.28M | $2.28M | 0 | — | — |
| 2009-04-09 | $1.97M | $1.97M | 0 | — | — |
| 2009-04-08 | $2.02M | $2.02M | 0 | — | — |
| 2009-04-07 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-06 | $2.16M | $2.16M | 0 | — | — |
| 2009-04-03 | $1.92M | $1.92M | 0 | — | — |
| 2009-04-02 | $2.21M | $2.21M | 0 | — | — |
| 2009-04-01 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-31 | $2.16M | $2.16M | 0 | — | — |
| 2009-03-30 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-27 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-26 | $2.11M | $2.11M | 0 | — | — |
| 2009-03-25 | $2.14M | $2.14M | 0 | — | — |
| 2009-03-24 | $2.3M | $2.3M | 0 | — | — |
| 2009-03-23 | $2.3M | $2.3M | 0 | — | — |
| 2009-03-20 | $2.11M | $2.11M | 0 | — | — |
| 2009-03-19 | $1.92M | $1.92M | 0 | — | — |
| 2009-03-18 | $2.11M | $2.11M | 0 | — | — |
| 2009-03-17 | $2.35M | $2.35M | 0 | — | — |
| 2009-03-16 | $2.11M | $2.11M | 0 | — | — |
| 2009-03-13 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-12 | $2.28M | $2.28M | 0 | — | — |
| 2009-03-11 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-10 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-09 | $2.26M | $2.26M | 0 | — | — |
| 2009-03-06 | $2.21M | $2.21M | 0 | — | — |
| 2009-03-05 | $2.02M | $2.02M | 0 | — | — |
| 2009-03-04 | $2.19M | $2.19M | 0 | — | — |
| 2009-03-03 | $2.59M | $2.59M | 0 | — | — |
| 2009-03-02 | $2.3M | $2.3M | 0 | — | — |
| 2009-02-27 | $2.4M | $2.4M | 0 | — | — |
| 2009-02-26 | $2.44M | $2.44M | 0 | — | — |
| 2009-02-25 | $2.3M | $2.3M | 0 | — | — |
| 2009-02-24 | $2.21M | $2.21M | 0 | — | — |
| 2009-02-23 | $2.21M | $2.21M | 0 | — | — |
| 2009-02-20 | $2.4M | $2.4M | 0 | — | — |
| 2009-02-19 | $2.5M | $2.5M | 0 | — | — |
| 2009-02-18 | $2.3M | $2.3M | 0 | — | — |
| 2009-02-17 | $2.5M | $2.5M | 0 | — | — |
| 2009-02-13 | $2.5M | $2.5M | 0 | — | — |
| 2009-02-12 | $2.5M | $2.5M | 0 | — | — |
| 2009-02-11 | $2.64M | $2.64M | 0 | — | — |
| 2009-02-10 | $2.86M | $2.86M | 0 | — | — |
| 2009-02-09 | $3.17M | $3.17M | 0 | — | — |
| 2009-02-06 | $3.17M | $3.17M | 0 | — | — |
| 2009-02-05 | $2.35M | $2.35M | 0 | — | — |
| 2009-02-04 | $2.54M | $2.54M | 0 | — | — |
| 2009-02-03 | $2.61M | $2.61M | 0 | — | — |
| 2009-02-02 | $2.74M | $2.74M | 0 | — | — |
| 2009-01-30 | $2.93M | $2.93M | 0 | — | — |
| 2009-01-29 | $2.88M | $2.88M | 0 | — | — |
| 2009-01-28 | $2.78M | $2.78M | 0 | — | — |
| 2009-01-27 | $2.59M | $2.59M | 0 | — | — |
| 2009-01-26 | $2.4M | $2.4M | 0 | — | — |
| 2009-01-23 | $3.84M | $3.84M | 0 | — | — |
| 2009-01-22 | $4.32M | $4.32M | 0 | — | — |
| 2009-01-21 | $4.13M | $4.13M | 0 | — | — |
| 2009-01-20 | $3.84M | $3.84M | 0 | — | — |
| 2009-01-16 | $3.79M | $3.79M | 0 | — | — |
| 2009-01-15 | $3.84M | $3.84M | 0 | — | — |
| 2009-01-14 | $4.08M | $4.08M | 0 | — | — |
| 2009-01-13 | $3.17M | $3.17M | 0 | — | — |
| 2009-01-12 | $2.87M | $2.87M | 0 | — | — |
| 2009-01-09 | $2.69M | $2.69M | 0 | — | — |
| 2009-01-08 | $2.64M | $2.64M | 0 | — | — |
| 2009-01-07 | $2.59M | $2.59M | 0 | — | — |
| 2009-01-06 | $2.59M | $2.59M | 0 | — | — |
| 2009-01-05 | $2.59M | $2.59M | 0 | — | — |
| 2009-01-02 | $2.4M | $2.4M | 0 | — | — |