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
- 2008-02-05 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 | $39.50 | $39.50 | 766 |
| 2009-12-30 | $29.00 | $29.00 | 230 |
| 2009-12-29 | $28.00 | $28.00 | 170 |
| 2009-12-28 | $30.00 | $30.00 | 0 |
| 2009-12-24 | $30.00 | $30.00 | 0 |
| 2009-12-23 | $30.00 | $30.00 | 100 |
| 2009-12-22 | $28.50 | $28.50 | 5 |
| 2009-12-21 | $28.50 | $28.50 | 5 |
| 2009-12-18 | $28.00 | $28.00 | 190 |
| 2009-12-17 | $30.00 | $30.00 | 0 |
| 2009-12-16 | $30.00 | $30.00 | 570 |
| 2009-12-15 | $31.00 | $31.00 | 20 |
| 2009-12-14 | $31.00 | $31.00 | 85 |
| 2009-12-11 | $40.00 | $40.00 | 0 |
| 2009-12-10 | $40.00 | $40.00 | 0 |
| 2009-12-09 | $40.00 | $40.00 | 0 |
| 2009-12-08 | $40.00 | $40.00 | 0 |
| 2009-12-07 | $40.00 | $40.00 | 30 |
| 2009-12-04 | $40.00 | $40.00 | 84 |
| 2009-12-03 | $40.00 | $40.00 | 200 |
| 2009-12-02 | $40.00 | $40.00 | 385 |
| 2009-12-01 | $42.00 | $42.00 | 680 |
| 2009-11-30 | $40.00 | $40.00 | 2,294 |
| 2009-11-27 | $30.00 | $30.00 | 0 |
| 2009-11-25 | $30.00 | $30.00 | 70 |
| 2009-11-24 | $30.00 | $30.00 | 125 |
| 2009-11-23 | $30.00 | $30.00 | 374 |
| 2009-11-20 | $29.00 | $29.00 | 0 |
| 2009-11-19 | $29.00 | $29.00 | 45 |
| 2009-11-18 | $32.00 | $32.00 | 76 |
| 2009-11-17 | $30.00 | $30.00 | 167 |
| 2009-11-16 | $32.00 | $32.00 | 362 |
| 2009-11-13 | $32.00 | $32.00 | 0 |
| 2009-11-12 | $32.00 | $32.00 | 0 |
| 2009-11-11 | $32.00 | $32.00 | 0 |
| 2009-11-10 | $32.00 | $32.00 | 20 |
| 2009-11-09 | $32.00 | $32.00 | 50 |
| 2009-11-06 | $32.00 | $32.00 | 5 |
| 2009-11-05 | $32.00 | $32.00 | 5 |
| 2009-11-04 | $31.00 | $31.00 | 100 |
| 2009-11-03 | $40.00 | $40.00 | 50 |
| 2009-11-02 | $41.00 | $41.00 | 95 |
| 2009-10-30 | $40.00 | $40.00 | 2,984 |
| 2009-10-29 | $26.00 | $26.00 | 115 |
| 2009-10-28 | $27.00 | $27.00 | 730 |
| 2009-10-27 | $26.00 | $26.00 | 500 |
| 2009-10-26 | $26.00 | $26.00 | 170 |
| 2009-10-23 | $26.00 | $26.00 | 0 |
| 2009-10-22 | $26.00 | $26.00 | 0 |
| 2009-10-21 | $26.00 | $26.00 | 0 |
| 2009-10-20 | $26.00 | $26.00 | 22 |
| 2009-10-19 | $32.00 | $32.00 | 50 |
| 2009-10-16 | $26.00 | $26.00 | 102 |
| 2009-10-15 | $31.00 | $31.00 | 108 |
| 2009-10-14 | $27.00 | $27.00 | 0 |
| 2009-10-13 | $27.00 | $27.00 | 0 |
| 2009-10-12 | $27.00 | $27.00 | 0 |
| 2009-10-09 | $27.00 | $27.00 | 0 |
| 2009-10-08 | $27.00 | $27.00 | 25 |
| 2009-10-07 | $26.00 | $26.00 | 3 |
| 2009-10-06 | $32.50 | $32.50 | 37 |
| 2009-10-05 | $35.00 | $35.00 | 68 |
| 2009-10-02 | $35.00 | $35.00 | 0 |
| 2009-10-01 | $35.00 | $35.00 | 0 |
| 2009-09-30 | $35.00 | $35.00 | 310 |
| 2009-09-29 | $40.00 | $40.00 | 2,000 |
| 2009-09-28 | $34.00 | $34.00 | 1,458 |
| 2009-09-25 | $25.00 | $25.00 | 2 |
| 2009-09-24 | $26.00 | $26.00 | 0 |
| 2009-09-23 | $26.00 | $26.00 | 0 |
| 2009-09-22 | $26.00 | $26.00 | 3 |
| 2009-09-21 | $26.00 | $26.00 | 0 |
| 2009-09-18 | $26.00 | $26.00 | 72 |
| 2009-09-17 | $26.00 | $26.00 | 0 |
| 2009-09-16 | $26.00 | $26.00 | 30 |
| 2009-09-15 | $25.00 | $25.00 | 50 |
| 2009-09-14 | $25.00 | $25.00 | 0 |
| 2009-09-11 | $25.00 | $25.00 | 40 |
| 2009-09-10 | $25.00 | $25.00 | 220 |
| 2009-09-09 | $26.00 | $26.00 | 60 |
| 2009-09-08 | $29.00 | $29.00 | 118 |
| 2009-09-04 | $25.00 | $25.00 | 10 |
| 2009-09-03 | $25.00 | $25.00 | 270 |
| 2009-09-02 | $30.00 | $30.00 | 410 |
| 2009-09-01 | $32.00 | $32.00 | 65 |
| 2009-08-31 | $39.00 | $39.00 | 2,260 |
| 2009-08-28 | $40.00 | $40.00 | 10,274 |
| 2009-08-27 | $22.00 | $22.00 | 105 |
| 2009-08-26 | $25.00 | $25.00 | 0 |
| 2009-08-25 | $25.00 | $25.00 | 148 |
| 2009-08-24 | $30.00 | $30.00 | 0 |
| 2009-08-21 | $30.00 | $30.00 | 160 |
| 2009-08-20 | $24.00 | $24.00 | 30 |
| 2009-08-19 | $19.00 | $19.00 | 80 |
| 2009-08-18 | $26.00 | $26.00 | 305 |
| 2009-08-17 | $27.00 | $27.00 | 0 |
| 2009-08-14 | $27.00 | $27.00 | 12 |
| 2009-08-13 | $30.00 | $30.00 | 110 |
| 2009-08-12 | $30.00 | $30.00 | 568 |
| 2009-08-11 | $31.00 | $31.00 | 25 |
| 2009-08-10 | $31.00 | $31.00 | 82 |
| 2009-08-07 | $30.20 | $30.20 | 50 |
| 2009-08-06 | $30.00 | $30.00 | 10 |
| 2009-08-05 | $26.00 | $26.00 | 281 |
| 2009-08-04 | $30.00 | $30.00 | 270 |
| 2009-08-03 | $38.00 | $38.00 | 1,777 |
| 2009-07-31 | $35.00 | $35.00 | 3,917 |
| 2009-07-30 | $35.20 | $35.20 | 3,330 |
| 2009-07-29 | $21.00 | $21.00 | 2 |
| 2009-07-28 | $24.50 | $24.50 | 175 |
| 2009-07-27 | $24.50 | $24.50 | 12 |
| 2009-07-24 | $24.50 | $24.50 | 81 |
| 2009-07-23 | $23.00 | $23.00 | 288 |
| 2009-07-22 | $20.00 | $20.00 | 80 |
| 2009-07-21 | $19.00 | $19.00 | 12 |
| 2009-07-20 | $19.00 | $19.00 | 375 |
| 2009-07-17 | $20.00 | $20.00 | 14 |
| 2009-07-16 | $20.00 | $20.00 | 0 |
| 2009-07-15 | $20.00 | $20.00 | 148 |
| 2009-07-14 | $25.00 | $25.00 | 251 |
| 2009-07-13 | $27.00 | $27.00 | 135 |
| 2009-07-10 | $30.00 | $30.00 | 130 |
| 2009-07-09 | $27.00 | $27.00 | 450 |
| 2009-07-08 | $27.00 | $27.00 | 122 |
| 2009-07-07 | $30.00 | $30.00 | 50 |
| 2009-07-06 | $30.00 | $30.00 | 354 |
| 2009-07-02 | $32.00 | $32.00 | 664 |
| 2009-07-01 | $34.00 | $34.00 | 792 |
| 2009-06-30 | $42.00 | $42.00 | 6,224 |
| 2009-06-29 | $51.00 | $51.00 | 3,834 |
| 2009-06-26 | $35.00 | $35.00 | 2,401 |
| 2009-06-25 | $25.00 | $25.00 | 874 |
| 2009-06-24 | $22.00 | $22.00 | 100 |
| 2009-06-23 | $25.00 | $25.00 | 0 |
| 2009-06-22 | $25.00 | $25.00 | 0 |
| 2009-06-19 | $25.00 | $25.00 | 0 |
| 2009-06-18 | $25.00 | $25.00 | 0 |
| 2009-06-17 | $25.00 | $25.00 | 0 |
| 2009-06-16 | $25.00 | $25.00 | 0 |
| 2009-06-15 | $25.00 | $25.00 | 0 |
| 2009-06-12 | $25.00 | $25.00 | 0 |
| 2009-06-11 | $25.00 | $25.00 | 0 |
| 2009-06-10 | $25.00 | $25.00 | 0 |
| 2009-06-09 | $25.00 | $25.00 | 50 |
| 2009-06-08 | $25.00 | $25.00 | 0 |
| 2009-06-05 | $25.00 | $25.00 | 0 |
| 2009-06-04 | $25.00 | $25.00 | 0 |
| 2009-06-03 | $25.00 | $25.00 | 50 |
| 2009-06-02 | $25.00 | $25.00 | 0 |
| 2009-06-01 | $25.00 | $25.00 | 0 |
| 2009-05-29 | $25.00 | $25.00 | 1,126 |
| 2009-05-28 | $25.00 | $25.00 | 300 |
| 2009-05-27 | $20.00 | $20.00 | 24 |
| 2009-05-26 | $17.00 | $17.00 | 0 |
| 2009-05-22 | $17.00 | $17.00 | 675 |
| 2009-05-21 | $20.00 | $20.00 | 0 |
| 2009-05-20 | $20.00 | $20.00 | 0 |
| 2009-05-19 | $20.00 | $20.00 | 0 |
| 2009-05-18 | $20.00 | $20.00 | 0 |
| 2009-05-15 | $20.00 | $20.00 | 0 |
| 2009-05-14 | $20.00 | $20.00 | 0 |
| 2009-05-13 | $20.00 | $20.00 | 0 |
| 2009-05-12 | $20.00 | $20.00 | 53 |
| 2009-05-11 | $25.00 | $25.00 | 25 |
| 2009-05-08 | $20.00 | $20.00 | 451 |
| 2009-05-07 | $20.00 | $20.00 | 150 |
| 2009-05-06 | $24.00 | $24.00 | 0 |
| 2009-05-05 | $24.00 | $24.00 | 0 |
| 2009-05-04 | $24.00 | $24.00 | 0 |
| 2009-05-01 | $24.00 | $24.00 | 360 |
| 2009-04-30 | $26.00 | $26.00 | 6,605 |
| 2009-04-29 | $25.00 | $25.00 | 650 |
| 2009-04-28 | $20.00 | $20.00 | 600 |
| 2009-04-27 | $23.00 | $23.00 | 100 |
| 2009-04-24 | $15.00 | $15.00 | 155 |
| 2009-04-23 | $15.00 | $15.00 | 57 |
| 2009-04-22 | $15.00 | $15.00 | 13 |
| 2009-04-21 | $18.00 | $18.00 | 0 |
| 2009-04-20 | $18.00 | $18.00 | 0 |
| 2009-04-17 | $18.00 | $18.00 | 124 |
| 2009-04-16 | $12.10 | $12.10 | 0 |
| 2009-04-15 | $12.10 | $12.10 | 0 |
| 2009-04-14 | $12.10 | $12.10 | 0 |
| 2009-04-13 | $12.10 | $12.10 | 0 |
| 2009-04-09 | $12.10 | $12.10 | 6 |
| 2009-04-08 | $11.60 | $11.60 | 352 |
| 2009-04-07 | $30.00 | $30.00 | 1 |
| 2009-04-06 | $15.00 | $15.00 | 226 |
| 2009-04-03 | $30.00 | $30.00 | 0 |
| 2009-04-02 | $30.00 | $30.00 | 0 |
| 2009-04-01 | $30.00 | $30.00 | 0 |
| 2009-03-31 | $30.00 | $30.00 | 6,921 |
| 2009-03-30 | $20.00 | $20.00 | 198 |
| 2009-03-27 | $15.00 | $15.00 | 225 |
| 2009-03-26 | $20.00 | $20.00 | 0 |
| 2009-03-25 | $20.00 | $20.00 | 0 |
| 2009-03-24 | $20.00 | $20.00 | 0 |
| 2009-03-23 | $20.00 | $20.00 | 25 |
| 2009-03-20 | $20.00 | $20.00 | 0 |
| 2009-03-19 | $20.00 | $20.00 | 0 |
| 2009-03-18 | $20.00 | $20.00 | 28 |
| 2009-03-17 | $20.00 | $20.00 | 25 |
| 2009-03-16 | $23.00 | $23.00 | 115 |
| 2009-03-13 | $11.00 | $11.00 | 0 |
| 2009-03-12 | $11.00 | $11.00 | 0 |
| 2009-03-11 | $11.00 | $11.00 | 52 |
| 2009-03-10 | $10.01 | $10.01 | 22 |
| 2009-03-09 | $20.00 | $20.00 | 70 |
| 2009-03-06 | $15.00 | $15.00 | 843 |
| 2009-03-05 | $41.00 | $41.00 | 0 |
| 2009-03-04 | $41.00 | $41.00 | 0 |
| 2009-03-03 | $41.00 | $41.00 | 140 |
| 2009-03-02 | $35.00 | $35.00 | 108 |
| 2009-02-27 | $40.00 | $40.00 | 2,578 |
| 2009-02-26 | $30.00 | $30.00 | 150 |
| 2009-02-25 | $37.00 | $37.00 | 0 |
| 2009-02-24 | $37.00 | $37.00 | 84 |
| 2009-02-23 | $38.00 | $38.00 | 84 |
| 2009-02-20 | $25.00 | $25.00 | 0 |
| 2009-02-19 | $25.00 | $25.00 | 26 |
| 2009-02-18 | $31.00 | $31.00 | 85 |
| 2009-02-17 | $36.00 | $36.00 | 100 |
| 2009-02-13 | $31.00 | $31.00 | 150 |
| 2009-02-12 | $42.00 | $42.00 | 6 |
| 2009-02-11 | $30.01 | $30.01 | 0 |
| 2009-02-10 | $30.01 | $30.01 | 0 |
| 2009-02-09 | $30.01 | $30.01 | 43 |
| 2009-02-06 | $44.00 | $44.00 | 0 |
| 2009-02-05 | $44.00 | $44.00 | 145 |
| 2009-02-04 | $33.00 | $33.00 | 1 |
| 2009-02-03 | $44.00 | $44.00 | 36 |
| 2009-02-02 | $44.00 | $44.00 | 48 |
| 2009-01-30 | $45.00 | $45.00 | 900 |
| 2009-01-29 | $40.00 | $40.00 | 2,802 |
| 2009-01-28 | $17.00 | $17.00 | 160 |
| 2009-01-27 | $16.00 | $16.00 | 275 |
| 2009-01-26 | $20.00 | $20.00 | 60 |
| 2009-01-23 | $20.00 | $20.00 | 60 |
| 2009-01-22 | $35.00 | $35.00 | 0 |
| 2009-01-21 | $35.00 | $35.00 | 70 |
| 2009-01-20 | $20.00 | $20.00 | 20 |
| 2009-01-16 | $20.01 | $20.01 | 152 |
| 2009-01-15 | $16.00 | $16.00 | 25 |
| 2009-01-14 | $20.00 | $20.00 | 50 |
| 2009-01-13 | $39.00 | $39.00 | 10 |
| 2009-01-12 | $40.00 | $40.00 | 0 |
| 2009-01-09 | $40.00 | $40.00 | 20 |
| 2009-01-08 | $20.00 | $20.00 | 0 |
| 2009-01-07 | $20.00 | $20.00 | 70 |
| 2009-01-06 | $49.00 | $49.00 | 0 |
| 2009-01-05 | $49.00 | $49.00 | 0 |
| 2009-01-02 | $49.00 | $49.00 | 0 |