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
- 1998-03-30 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 | $35.25 | $35.25 | 119 |
| 2009-12-30 | $30.00 | $30.00 | 339 |
| 2009-12-29 | $26.25 | $26.25 | 239 |
| 2009-12-28 | $23.25 | $23.25 | 248 |
| 2009-12-24 | $30.00 | $30.00 | 487 |
| 2009-12-23 | $30.00 | $30.00 | 347 |
| 2009-12-22 | $25.50 | $25.50 | 135 |
| 2009-12-21 | $30.00 | $30.00 | 233 |
| 2009-12-18 | $23.25 | $23.25 | 32 |
| 2009-12-17 | $30.00 | $30.00 | 20 |
| 2009-12-16 | $30.00 | $30.00 | 57 |
| 2009-12-15 | $30.00 | $30.00 | 67 |
| 2009-12-14 | $24.00 | $24.00 | 78 |
| 2009-12-11 | $26.25 | $26.25 | 422 |
| 2009-12-10 | $26.25 | $26.25 | 177 |
| 2009-12-09 | $30.00 | $30.00 | 0 |
| 2009-12-08 | $30.00 | $30.00 | 15 |
| 2009-12-07 | $30.00 | $30.00 | 10 |
| 2009-12-04 | $26.25 | $26.25 | 37 |
| 2009-12-03 | $28.50 | $28.50 | 1 |
| 2009-12-02 | $28.50 | $28.50 | 179 |
| 2009-12-01 | $19.50 | $19.50 | 97 |
| 2009-11-30 | $30.00 | $30.00 | 87 |
| 2009-11-27 | $30.00 | $30.00 | 61 |
| 2009-11-25 | $30.00 | $30.00 | 15 |
| 2009-11-24 | $30.00 | $30.00 | 297 |
| 2009-11-23 | $30.00 | $30.00 | 205 |
| 2009-11-20 | $27.75 | $27.75 | 57 |
| 2009-11-19 | $33.75 | $33.75 | 34 |
| 2009-11-18 | $33.75 | $33.75 | 104 |
| 2009-11-17 | $33.75 | $33.75 | 6 |
| 2009-11-16 | $30.75 | $30.75 | 33 |
| 2009-11-13 | $31.50 | $31.50 | 74 |
| 2009-11-12 | $33.75 | $33.75 | 33 |
| 2009-11-11 | $35.25 | $35.25 | 29 |
| 2009-11-10 | $37.50 | $37.50 | 13 |
| 2009-11-09 | $37.50 | $37.50 | 38 |
| 2009-11-06 | $30.00 | $30.00 | 211 |
| 2009-11-05 | $33.75 | $33.75 | 357 |
| 2009-11-04 | $39.75 | $39.75 | 60 |
| 2009-11-03 | $39.75 | $39.75 | 124 |
| 2009-11-02 | $41.25 | $41.25 | 67 |
| 2009-10-30 | $45.00 | $45.00 | 40 |
| 2009-10-29 | $45.00 | $45.00 | 71 |
| 2009-10-28 | $48.75 | $48.75 | 135 |
| 2009-10-27 | $39.75 | $39.75 | 183 |
| 2009-10-26 | $45.00 | $45.00 | 25 |
| 2009-10-23 | $48.75 | $48.75 | 66 |
| 2009-10-22 | $46.50 | $46.50 | 198 |
| 2009-10-21 | $41.25 | $41.25 | 284 |
| 2009-10-20 | $48.75 | $48.75 | 274 |
| 2009-10-19 | $52.50 | $52.50 | 295 |
| 2009-10-16 | $52.50 | $52.50 | 124 |
| 2009-10-15 | $60.00 | $60.00 | 56 |
| 2009-10-14 | $59.25 | $59.25 | 403 |
| 2009-10-13 | $45.00 | $45.00 | 72 |
| 2009-10-12 | $45.00 | $45.00 | 9 |
| 2009-10-09 | $45.00 | $45.00 | 69 |
| 2009-10-08 | $46.50 | $46.50 | 31 |
| 2009-10-07 | $48.75 | $48.75 | 31 |
| 2009-10-06 | $47.25 | $47.25 | 134 |
| 2009-10-05 | $52.50 | $52.50 | 30 |
| 2009-10-02 | $45.00 | $45.00 | 273 |
| 2009-10-01 | $52.50 | $52.50 | 363 |
| 2009-09-30 | $60.00 | $60.00 | 171 |
| 2009-09-29 | $52.50 | $52.50 | 209 |
| 2009-09-28 | $51.75 | $51.75 | 44 |
| 2009-09-25 | $54.75 | $54.75 | 63 |
| 2009-09-24 | $55.50 | $55.50 | 118 |
| 2009-09-23 | $56.25 | $56.25 | 242 |
| 2009-09-22 | $52.50 | $52.50 | 379 |
| 2009-09-21 | $58.50 | $58.50 | 136 |
| 2009-09-18 | $63.75 | $63.75 | 79 |
| 2009-09-17 | $67.50 | $67.50 | 214 |
| 2009-09-16 | $52.50 | $52.50 | 73 |
| 2009-09-15 | $60.00 | $60.00 | 226 |
| 2009-09-14 | $53.25 | $53.25 | 75 |
| 2009-09-11 | $56.25 | $56.25 | 422 |
| 2009-09-10 | $60.00 | $60.00 | 30 |
| 2009-09-09 | $56.25 | $56.25 | 255 |
| 2009-09-08 | $60.00 | $60.00 | 202 |
| 2009-09-04 | $67.50 | $67.50 | 20 |
| 2009-09-03 | $67.50 | $67.50 | 33 |
| 2009-09-02 | $60.00 | $60.00 | 145 |
| 2009-09-01 | $63.75 | $63.75 | 252 |
| 2009-08-31 | $70.50 | $70.50 | 613 |
| 2009-08-28 | $75.00 | $75.00 | 174 |
| 2009-08-27 | $52.50 | $52.50 | 112 |
| 2009-08-26 | $63.75 | $63.75 | 52 |
| 2009-08-25 | $56.25 | $56.25 | 101 |
| 2009-08-24 | $60.00 | $60.00 | 40 |
| 2009-08-21 | $60.00 | $60.00 | 138 |
| 2009-08-20 | $52.50 | $52.50 | 31 |
| 2009-08-19 | $48.75 | $48.75 | 68 |
| 2009-08-18 | $60.00 | $60.00 | 31 |
| 2009-08-17 | $60.00 | $60.00 | 44 |
| 2009-08-14 | $60.00 | $60.00 | 174 |
| 2009-08-13 | $56.25 | $56.25 | 64 |
| 2009-08-12 | $56.25 | $56.25 | 182 |
| 2009-08-11 | $60.00 | $60.00 | 113 |
| 2009-08-10 | $67.50 | $67.50 | 139 |
| 2009-08-07 | $60.00 | $60.00 | 259 |
| 2009-08-06 | $75.00 | $75.00 | 57 |
| 2009-08-05 | $75.00 | $75.00 | 473 |
| 2009-08-04 | $101.25 | $101.25 | 229 |
| 2009-08-03 | $112.50 | $112.50 | 343 |
| 2009-07-31 | $105.00 | $105.00 | 145 |
| 2009-07-30 | $93.75 | $93.75 | 832 |
| 2009-07-29 | $75.00 | $75.00 | 674 |
| 2009-07-28 | $64.50 | $64.50 | 625 |
| 2009-07-27 | $41.25 | $41.25 | 408 |
| 2009-07-24 | $45.00 | $45.00 | 307 |
| 2009-07-23 | $39.75 | $39.75 | 253 |
| 2009-07-22 | $41.25 | $41.25 | 87 |
| 2009-07-21 | $45.00 | $45.00 | 19 |
| 2009-07-20 | $52.50 | $52.50 | 0 |
| 2009-07-17 | $52.50 | $52.50 | 39 |
| 2009-07-16 | $52.50 | $52.50 | 3 |
| 2009-07-15 | $67.50 | $67.50 | 2 |
| 2009-07-14 | $60.00 | $60.00 | 94 |
| 2009-07-13 | $75.00 | $75.00 | 0 |
| 2009-07-10 | $75.00 | $75.00 | 27 |
| 2009-07-09 | $67.50 | $67.50 | 1 |
| 2009-07-08 | $63.75 | $63.75 | 3 |
| 2009-07-07 | $67.50 | $67.50 | 6 |
| 2009-07-06 | $75.00 | $75.00 | 0 |
| 2009-07-02 | $75.00 | $75.00 | 43 |
| 2009-07-01 | $90.00 | $90.00 | 3 |
| 2009-06-30 | $75.00 | $75.00 | 53 |
| 2009-06-29 | $75.00 | $75.00 | 1 |
| 2009-06-26 | $75.00 | $75.00 | 29 |
| 2009-06-25 | $63.75 | $63.75 | 29 |
| 2009-06-24 | $45.00 | $45.00 | 32 |
| 2009-06-23 | $57.75 | $57.75 | 4 |
| 2009-06-22 | $67.50 | $67.50 | 6 |
| 2009-06-19 | $67.50 | $67.50 | 7 |
| 2009-06-18 | $67.50 | $67.50 | 7 |
| 2009-06-17 | $60.00 | $60.00 | 26 |
| 2009-06-16 | $75.00 | $75.00 | 27 |
| 2009-06-15 | $75.00 | $75.00 | 85 |
| 2009-06-12 | $75.00 | $75.00 | 14 |
| 2009-06-11 | $63.75 | $63.75 | 177 |
| 2009-06-10 | $63.75 | $63.75 | 42 |
| 2009-06-09 | $82.50 | $82.50 | 183 |
| 2009-06-08 | $78.75 | $78.75 | 21 |
| 2009-06-05 | $90.00 | $90.00 | 13 |
| 2009-06-04 | $97.50 | $97.50 | 18 |
| 2009-06-03 | $78.75 | $78.75 | 7 |
| 2009-06-02 | $75.75 | $75.75 | 21 |
| 2009-06-01 | $75.75 | $75.75 | 5 |
| 2009-05-29 | $90.00 | $90.00 | 21 |
| 2009-05-28 | $97.50 | $97.50 | 4 |
| 2009-05-27 | $120.00 | $120.00 | 219 |
| 2009-05-26 | $75.00 | $75.00 | 10 |
| 2009-05-22 | $75.75 | $75.75 | 34 |
| 2009-05-21 | $75.75 | $75.75 | 38 |
| 2009-05-20 | $82.50 | $82.50 | 3 |
| 2009-05-19 | $105.00 | $105.00 | 20 |
| 2009-05-18 | $97.50 | $97.50 | 38 |
| 2009-05-15 | $77.25 | $77.25 | 112 |
| 2009-05-14 | $75.75 | $75.75 | 121 |
| 2009-05-13 | $93.75 | $93.75 | 126 |
| 2009-05-12 | $120.00 | $120.00 | 516 |
| 2009-05-11 | $82.50 | $82.50 | 34 |
| 2009-05-08 | $82.50 | $82.50 | 99 |
| 2009-05-07 | $97.50 | $97.50 | 104 |
| 2009-05-06 | $105.00 | $105.00 | 9 |
| 2009-05-05 | $97.50 | $97.50 | 17 |
| 2009-05-04 | $105.75 | $105.75 | 53 |
| 2009-05-01 | $120.00 | $120.00 | 60 |
| 2009-04-30 | $135.00 | $135.00 | 38 |
| 2009-04-29 | $150.00 | $150.00 | 82 |
| 2009-04-28 | $135.00 | $135.00 | 27 |
| 2009-04-27 | $138.75 | $138.75 | 37 |
| 2009-04-24 | $131.25 | $131.25 | 23 |
| 2009-04-23 | $127.50 | $127.50 | 12 |
| 2009-04-22 | $112.50 | $112.50 | 12 |
| 2009-04-21 | $112.50 | $112.50 | 71 |
| 2009-04-20 | $112.50 | $112.50 | 12 |
| 2009-04-17 | $150.00 | $150.00 | 25 |
| 2009-04-16 | $157.50 | $157.50 | 35 |
| 2009-04-15 | $180.00 | $180.00 | 13 |
| 2009-04-14 | $180.00 | $180.00 | 23 |
| 2009-04-13 | $187.50 | $187.50 | 40 |
| 2009-04-09 | $236.25 | $236.25 | 34 |
| 2009-04-08 | $300.00 | $300.00 | 1 |
| 2009-04-07 | $315.00 | $315.00 | 22 |
| 2009-04-06 | $367.50 | $367.50 | 17 |
| 2009-04-03 | $363.75 | $363.75 | 48 |
| 2009-04-02 | $337.50 | $337.50 | 17 |
| 2009-04-01 | $337.50 | $337.50 | 28 |
| 2009-03-31 | $397.50 | $397.50 | 6 |
| 2009-03-30 | $337.50 | $337.50 | 30 |
| 2009-03-27 | $337.50 | $337.50 | 107 |
| 2009-03-26 | $525.00 | $525.00 | 503 |
| 2009-03-25 | $468.75 | $468.75 | 32 |
| 2009-03-24 | $450.00 | $450.00 | 3 |
| 2009-03-23 | $450.00 | $450.00 | 11 |
| 2009-03-20 | $450.00 | $450.00 | 6 |
| 2009-03-19 | $412.50 | $412.50 | 9 |
| 2009-03-18 | $450.00 | $450.00 | 9 |
| 2009-03-17 | $502.50 | $502.50 | 30 |
| 2009-03-16 | $510.00 | $510.00 | 25 |
| 2009-03-13 | $412.50 | $412.50 | 37 |
| 2009-03-12 | $292.50 | $292.50 | 24 |
| 2009-03-11 | $225.00 | $225.00 | 0 |
| 2009-03-10 | $225.00 | $225.00 | 16 |
| 2009-03-09 | $187.50 | $187.50 | 0 |
| 2009-03-06 | $187.50 | $187.50 | 0 |
| 2009-03-05 | $187.50 | $187.50 | 0 |
| 2009-03-04 | $187.50 | $187.50 | 0 |
| 2009-03-03 | $187.50 | $187.50 | 0 |
| 2009-03-02 | $112.50 | $112.50 | 2 |
| 2009-02-27 | $112.50 | $112.50 | 0 |
| 2009-02-26 | $112.50 | $112.50 | 0 |
| 2009-02-25 | $187.50 | $187.50 | 0 |
| 2009-02-24 | $187.50 | $187.50 | 0 |
| 2009-02-23 | $187.50 | $187.50 | 1 |
| 2009-02-20 | $187.50 | $187.50 | 0 |
| 2009-02-19 | $187.50 | $187.50 | 0 |
| 2009-02-18 | $187.50 | $187.50 | 2 |
| 2009-02-17 | $112.50 | $112.50 | 0 |
| 2009-02-13 | $112.50 | $112.50 | 2 |
| 2009-02-12 | $187.50 | $187.50 | 0 |
| 2009-02-11 | $187.50 | $187.50 | 7 |
| 2009-02-10 | $187.50 | $187.50 | 2 |
| 2009-02-09 | $187.50 | $187.50 | 0 |
| 2009-02-06 | $187.50 | $187.50 | 0 |
| 2009-02-05 | $187.50 | $187.50 | 8 |
| 2009-02-04 | $150.00 | $150.00 | 14 |
| 2009-02-03 | $150.00 | $150.00 | 5 |
| 2009-02-02 | $180.00 | $180.00 | 0 |
| 2009-01-30 | $180.00 | $180.00 | 0 |
| 2009-01-29 | $180.00 | $180.00 | 0 |
| 2009-01-28 | $183.75 | $183.75 | 0 |
| 2009-01-27 | $183.75 | $183.75 | 0 |
| 2009-01-26 | $183.75 | $183.75 | 0 |
| 2009-01-23 | $183.75 | $183.75 | 0 |
| 2009-01-22 | $183.75 | $183.75 | 0 |
| 2009-01-21 | $183.75 | $183.75 | 0 |
| 2009-01-20 | $183.75 | $183.75 | 0 |
| 2009-01-16 | $183.75 | $183.75 | 0 |
| 2009-01-15 | $183.75 | $183.75 | 0 |
| 2009-01-14 | $183.75 | $183.75 | 1 |
| 2009-01-13 | $112.50 | $112.50 | 2 |
| 2009-01-12 | $101.25 | $101.25 | 0 |
| 2009-01-09 | $101.25 | $101.25 | 0 |
| 2009-01-08 | $101.25 | $101.25 | 0 |
| 2009-01-07 | $101.25 | $101.25 | 0 |
| 2009-01-06 | $101.25 | $101.25 | 0 |
| 2009-01-05 | $101.25 | $101.25 | 0 |
| 2009-01-02 | $101.25 | $101.25 | 0 |