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
- 2009-09-08 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 | $52.00 | $52.00 | 190 |
| 2009-12-30 | $50.00 | $50.00 | 75 |
| 2009-12-29 | $50.00 | $50.00 | 75 |
| 2009-12-28 | $53.80 | $53.80 | 25 |
| 2009-12-24 | $54.00 | $54.00 | 92 |
| 2009-12-23 | $54.00 | $54.00 | 40 |
| 2009-12-22 | $54.00 | $54.00 | 225 |
| 2009-12-21 | $54.00 | $54.00 | 0 |
| 2009-12-18 | $54.00 | $54.00 | 25 |
| 2009-12-17 | $50.20 | $50.20 | 465 |
| 2009-12-16 | $49.00 | $49.00 | 168 |
| 2009-12-15 | $50.00 | $50.00 | 155 |
| 2009-12-14 | $48.00 | $48.00 | 0 |
| 2009-12-11 | $48.00 | $48.00 | 0 |
| 2009-12-10 | $48.00 | $48.00 | 923 |
| 2009-12-09 | $52.00 | $52.00 | 175 |
| 2009-12-08 | $52.00 | $52.00 | 65 |
| 2009-12-07 | $50.20 | $50.20 | 64 |
| 2009-12-04 | $50.00 | $50.00 | 150 |
| 2009-12-03 | $50.00 | $50.00 | 260 |
| 2009-12-02 | $50.00 | $50.00 | 0 |
| 2009-12-01 | $50.00 | $50.00 | 100 |
| 2009-11-30 | $51.00 | $51.00 | 43 |
| 2009-11-27 | $51.00 | $51.00 | 55 |
| 2009-11-25 | $50.00 | $50.00 | 100 |
| 2009-11-24 | $51.40 | $51.40 | 570 |
| 2009-11-23 | $50.00 | $50.00 | 395 |
| 2009-11-20 | $53.00 | $53.00 | 273 |
| 2009-11-19 | $53.00 | $53.00 | 135 |
| 2009-11-18 | $53.00 | $53.00 | 105 |
| 2009-11-17 | $50.00 | $50.00 | 85 |
| 2009-11-16 | $57.80 | $57.80 | 416 |
| 2009-11-13 | $58.00 | $58.00 | 850 |
| 2009-11-12 | $51.00 | $51.00 | 0 |
| 2009-11-11 | $51.00 | $51.00 | 0 |
| 2009-11-10 | $51.00 | $51.00 | 0 |
| 2009-11-09 | $51.00 | $51.00 | 0 |
| 2009-11-06 | $51.00 | $51.00 | 175 |
| 2009-11-05 | $54.00 | $54.00 | 162 |
| 2009-11-04 | $46.00 | $46.00 | 0 |
| 2009-11-03 | $46.00 | $46.00 | 200 |
| 2009-11-02 | $50.00 | $50.00 | 0 |
| 2009-10-30 | $50.00 | $50.00 | 35 |
| 2009-10-29 | $54.00 | $54.00 | 35 |
| 2009-10-28 | $50.00 | $50.00 | 183 |
| 2009-10-27 | $50.00 | $50.00 | 503 |
| 2009-10-26 | $52.00 | $52.00 | 65 |
| 2009-10-23 | $52.00 | $52.00 | 178 |
| 2009-10-22 | $52.00 | $52.00 | 224 |
| 2009-10-21 | $52.00 | $52.00 | 90 |
| 2009-10-20 | $50.00 | $50.00 | 425 |
| 2009-10-19 | $56.00 | $56.00 | 185 |
| 2009-10-16 | $52.00 | $52.00 | 0 |
| 2009-10-15 | $52.00 | $52.00 | 0 |
| 2009-10-14 | $52.00 | $52.00 | 25 |
| 2009-10-13 | $54.00 | $54.00 | 80 |
| 2009-10-12 | $50.00 | $50.00 | 517 |
| 2009-10-09 | $57.80 | $57.80 | 42 |
| 2009-10-08 | $59.00 | $59.00 | 47 |
| 2009-10-07 | $52.00 | $52.00 | 508 |
| 2009-10-06 | $55.20 | $55.20 | 75 |
| 2009-10-05 | $55.20 | $55.20 | 323 |
| 2009-10-02 | $55.00 | $55.00 | 75 |
| 2009-10-01 | $47.00 | $47.00 | 100 |
| 2009-09-30 | $55.00 | $55.00 | 360 |
| 2009-09-29 | $58.00 | $58.00 | 1,368 |
| 2009-09-28 | $56.00 | $56.00 | 254 |
| 2009-09-25 | $48.00 | $48.00 | 740 |
| 2009-09-24 | $39.00 | $39.00 | 0 |
| 2009-09-23 | $39.00 | $39.00 | 456 |
| 2009-09-22 | $40.00 | $40.00 | 300 |
| 2009-09-21 | $40.00 | $40.00 | 660 |
| 2009-09-18 | $40.00 | $40.00 | 149 |
| 2009-09-17 | $35.40 | $35.40 | 547 |
| 2009-09-16 | $35.00 | $35.00 | 0 |
| 2009-09-15 | $35.00 | $35.00 | 0 |
| 2009-09-14 | $35.00 | $35.00 | 419 |
| 2009-09-11 | $35.20 | $35.20 | 616 |
| 2009-09-10 | $40.00 | $40.00 | 650 |
| 2009-09-09 | $41.00 | $41.00 | 260 |
| 2009-09-08 | $40.00 | $40.00 | 50 |