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
- 2009-11-17 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 | $25.20 | $25.40 | 1,592,200 | — | — |
| 2009-12-30 | $24.64 | $24.83 | 1,492,200 | — | — |
| 2009-12-29 | $24.52 | $24.71 | 1,329,000 | — | — |
| 2009-12-28 | $24.27 | $24.46 | 631,200 | — | — |
| 2009-12-24 | $24.38 | $24.57 | 433,600 | — | — |
| 2009-12-23 | $24.40 | $24.59 | 1,604,600 | — | — |
| 2009-12-22 | $24.31 | $24.50 | 2,029,500 | — | — |
| 2009-12-21 | $24.03 | $24.22 | 2,474,400 | — | — |
| 2009-12-18 | $23.97 | $24.16 | 1,182,100 | — | — |
| 2009-12-17 | $24.44 | $24.63 | 2,110,300 | — | — |
| 2009-12-16 | $25.52 | $25.52 | 1,603,700 | — | — |
| 2009-12-15 | $25.44 | $25.44 | 2,306,200 | — | — |
| 2009-12-14 | $24.95 | $24.95 | 1,398,200 | — | — |
| 2009-12-11 | $24.52 | $24.52 | 1,267,900 | — | — |
| 2009-12-10 | $24.00 | $24.00 | 1,316,100 | — | — |
| 2009-12-09 | $23.50 | $23.50 | 1,754,600 | — | — |
| 2009-12-08 | $23.75 | $23.75 | 4,900 | — | — |
| 2009-12-07 | $24.62 | $24.62 | 2,300 | — | — |
| 2009-12-04 | $24.75 | $24.75 | 7,900 | — | — |
| 2009-12-03 | $24.66 | $24.66 | 9,000 | — | — |
| 2009-12-02 | $25.02 | $25.02 | 400 | — | — |
| 2009-12-01 | $26.00 | $26.00 | 0 | — | — |
| 2009-11-30 | $26.00 | $26.00 | 0 | — | — |
| 2009-11-27 | $26.00 | $26.00 | 1,100 | — | — |
| 2009-11-25 | $25.44 | $25.44 | 0 | — | — |
| 2009-11-24 | $25.44 | $25.44 | 0 | — | — |
| 2009-11-23 | $25.44 | $25.44 | 0 | — | — |
| 2009-11-20 | $25.44 | $25.44 | 5,100 | — | — |
| 2009-11-19 | $25.20 | $25.20 | 100 | — | — |
| 2009-11-18 | $25.00 | $25.00 | 0 | — | — |
| 2009-11-17 | $25.00 | $25.00 | 100 | — | — |