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
- 2009-11-13 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 | $22.43 | $22.43 | 156,700 | — | — |
| 2009-12-30 | $22.61 | $22.61 | 173,300 | — | — |
| 2009-12-29 | $22.61 | $22.61 | 123,500 | — | — |
| 2009-12-28 | $22.62 | $22.62 | 804,300 | — | — |
| 2009-12-24 | $22.15 | $22.15 | 254,300 | — | — |
| 2009-12-23 | $22.41 | $22.41 | 1,103,000 | — | — |
| 2009-12-22 | $22.40 | $22.40 | 766,100 | — | — |
| 2009-12-21 | $22.60 | $22.60 | 536,400 | — | — |
| 2009-12-18 | $22.57 | $22.57 | 2,105,100 | — | — |
| 2009-12-17 | $22.44 | $22.44 | 634,000 | — | — |
| 2009-12-16 | $22.73 | $22.73 | 585,400 | — | — |
| 2009-12-15 | $22.69 | $22.69 | 700,100 | — | — |
| 2009-12-14 | $22.80 | $22.80 | 489,100 | — | — |
| 2009-12-11 | $23.34 | $23.34 | 600,300 | — | — |
| 2009-12-10 | $23.70 | $23.70 | 848,400 | — | — |
| 2009-12-09 | $24.00 | $24.00 | 609,400 | — | — |
| 2009-12-08 | $23.63 | $23.63 | 652,900 | — | — |
| 2009-12-07 | $23.63 | $23.63 | 271,500 | — | — |
| 2009-12-04 | $23.85 | $23.85 | 318,100 | — | — |
| 2009-12-03 | $23.31 | $23.31 | 410,000 | — | — |
| 2009-12-02 | $23.60 | $23.60 | 571,300 | — | — |
| 2009-12-01 | $23.31 | $23.31 | 803,500 | — | — |
| 2009-11-30 | $23.00 | $23.00 | 853,000 | — | — |
| 2009-11-27 | $23.15 | $23.15 | 141,400 | — | — |
| 2009-11-25 | $23.74 | $23.74 | 362,600 | — | — |
| 2009-11-24 | $23.50 | $23.50 | 633,100 | — | — |
| 2009-11-23 | $23.40 | $23.40 | 741,100 | — | — |
| 2009-11-20 | $23.21 | $23.21 | 1,080,900 | — | — |
| 2009-11-19 | $22.87 | $22.87 | 1,031,500 | — | — |
| 2009-11-18 | $22.55 | $22.55 | 918,300 | — | — |
| 2009-11-17 | $23.04 | $23.04 | 1,328,000 | — | — |
| 2009-11-16 | $23.10 | $23.10 | 2,080,000 | — | — |
| 2009-11-13 | $22.73 | $22.73 | 22,079,100 | — | — |