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
- 1998-08-04 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 | $34.00 | $34.00 | 6,846 | — | — |
| 2009-12-30 | $35.00 | $35.00 | 7,907 | — | — |
| 2009-12-29 | $29.00 | $29.00 | 10,615 | — | — |
| 2009-12-28 | $24.00 | $24.00 | 695 | — | — |
| 2009-12-24 | $23.00 | $23.00 | 16 | — | — |
| 2009-12-23 | $24.00 | $24.00 | 2,063 | — | — |
| 2009-12-22 | $25.00 | $25.00 | 598 | — | — |
| 2009-12-21 | $24.00 | $24.00 | 300 | — | — |
| 2009-12-18 | $23.00 | $23.00 | 730 | — | — |
| 2009-12-17 | $22.00 | $22.00 | 201 | — | — |
| 2009-12-16 | $22.00 | $22.00 | 1,974 | — | — |
| 2009-12-15 | $24.00 | $24.00 | 631 | — | — |
| 2009-12-14 | $26.00 | $26.00 | 2,689 | — | — |
| 2009-12-11 | $25.00 | $25.00 | 604 | — | — |
| 2009-12-10 | $24.00 | $24.00 | 697 | — | — |
| 2009-12-09 | $25.00 | $25.00 | 653 | — | — |
| 2009-12-08 | $23.00 | $23.00 | 404 | — | — |
| 2009-12-07 | $25.00 | $25.00 | 688 | — | — |
| 2009-12-04 | $23.00 | $23.00 | 229 | — | — |
| 2009-12-03 | $25.00 | $25.00 | 193 | — | — |
| 2009-12-02 | $24.00 | $24.00 | 1,311 | — | — |
| 2009-12-01 | $22.00 | $22.00 | 303 | — | — |
| 2009-11-30 | $21.00 | $21.00 | 185 | — | — |
| 2009-11-27 | $22.00 | $22.00 | 248 | — | — |
| 2009-11-25 | $24.00 | $24.00 | 172 | — | — |
| 2009-11-24 | $23.00 | $23.00 | 2,206 | — | — |
| 2009-11-23 | $23.00 | $23.00 | 3,468 | — | — |
| 2009-11-20 | $24.00 | $24.00 | 1,428 | — | — |
| 2009-11-19 | $22.00 | $22.00 | 1,259 | — | — |
| 2009-11-18 | $21.00 | $21.00 | 1,120 | — | — |
| 2009-11-17 | $19.00 | $19.00 | 5,414 | — | — |
| 2009-11-16 | $22.00 | $22.00 | 3,842 | — | — |
| 2009-11-13 | $23.00 | $23.00 | 2,066 | — | — |
| 2009-11-12 | $22.00 | $22.00 | 451 | — | — |
| 2009-11-11 | $21.00 | $21.00 | 613 | — | — |
| 2009-11-10 | $21.00 | $21.00 | 2,069 | — | — |
| 2009-11-09 | $23.00 | $23.00 | 607 | — | — |
| 2009-11-06 | $22.00 | $22.00 | 274 | — | — |
| 2009-11-05 | $23.00 | $23.00 | 45 | — | — |
| 2009-11-04 | $23.00 | $23.00 | 428 | — | — |
| 2009-11-03 | $22.00 | $22.00 | 1,459 | — | — |
| 2009-11-02 | $26.00 | $26.00 | 402 | — | — |
| 2009-10-30 | $25.00 | $25.00 | 1,874 | — | — |
| 2009-10-29 | $23.00 | $23.00 | 501 | — | — |
| 2009-10-28 | $25.00 | $25.00 | 1,415 | — | — |
| 2009-10-27 | $24.00 | $24.00 | 443 | — | — |
| 2009-10-26 | $24.00 | $24.00 | 2,081 | — | — |
| 2009-10-23 | $28.00 | $28.00 | 1,447 | — | — |
| 2009-10-22 | $29.00 | $29.00 | 6,918 | — | — |
| 2009-10-21 | $35.00 | $35.00 | 20,109 | — | — |
| 2009-10-20 | $24.00 | $24.00 | 2,474 | — | — |
| 2009-10-19 | $22.00 | $22.00 | 2,629 | — | — |
| 2009-10-16 | $23.00 | $23.00 | 1,067 | — | — |
| 2009-10-15 | $22.00 | $22.00 | 2,189 | — | — |
| 2009-10-14 | $24.00 | $24.00 | 4,261 | — | — |
| 2009-10-13 | $21.00 | $21.00 | 2,015 | — | — |
| 2009-10-12 | $20.00 | $20.00 | 642 | — | — |
| 2009-10-09 | $21.00 | $21.00 | 190 | — | — |
| 2009-10-08 | $21.00 | $21.00 | 1,333 | — | — |
| 2009-10-07 | $20.00 | $20.00 | 2,402 | — | — |
| 2009-10-06 | $22.00 | $22.00 | 784 | — | — |
| 2009-10-05 | $22.00 | $22.00 | 542 | — | — |
| 2009-10-02 | $24.00 | $24.00 | 48 | — | — |
| 2009-10-01 | $25.00 | $25.00 | 991 | — | — |
| 2009-09-30 | $23.00 | $23.00 | 284 | — | — |
| 2009-09-29 | $24.00 | $24.00 | 662 | — | — |
| 2009-09-28 | $25.00 | $25.00 | 1,993 | — | — |
| 2009-09-25 | $24.00 | $24.00 | 733 | — | — |
| 2009-09-24 | $25.00 | $25.00 | 328 | — | — |
| 2009-09-23 | $26.00 | $26.00 | 297 | — | — |
| 2009-09-22 | $26.00 | $26.00 | 1,142 | — | — |
| 2009-09-21 | $25.00 | $25.00 | 463 | — | — |
| 2009-09-18 | $25.00 | $25.00 | 119 | — | — |
| 2009-09-17 | $28.00 | $28.00 | 330 | — | — |
| 2009-09-16 | $27.00 | $27.00 | 640 | — | — |
| 2009-09-15 | $27.00 | $27.00 | 405 | — | — |
| 2009-09-14 | $28.00 | $28.00 | 491 | — | — |
| 2009-09-11 | $29.00 | $29.00 | 272 | — | — |
| 2009-09-10 | $29.00 | $29.00 | 39 | — | — |
| 2009-09-09 | $29.00 | $29.00 | 80 | — | — |
| 2009-09-08 | $27.00 | $27.00 | 162 | — | — |
| 2009-09-04 | $29.00 | $29.00 | 445 | — | — |
| 2009-09-03 | $27.00 | $27.00 | 521 | — | — |
| 2009-09-02 | $27.00 | $27.00 | 225 | — | — |
| 2009-09-01 | $26.00 | $26.00 | 322 | — | — |
| 2009-08-31 | $28.00 | $28.00 | 430 | — | — |
| 2009-08-28 | $26.00 | $26.00 | 313 | — | — |
| 2009-08-27 | $27.00 | $27.00 | 282 | — | — |
| 2009-08-26 | $27.00 | $27.00 | 80 | — | — |
| 2009-08-25 | $29.00 | $29.00 | 1,640 | — | — |
| 2009-08-24 | $29.00 | $29.00 | 91 | — | — |
| 2009-08-21 | $29.00 | $29.00 | 278 | — | — |
| 2009-08-20 | $28.00 | $28.00 | 1,968 | — | — |
| 2009-08-19 | $26.00 | $26.00 | 472 | — | — |
| 2009-08-18 | $25.00 | $25.00 | 1,145 | — | — |
| 2009-08-17 | $29.00 | $29.00 | 136 | — | — |
| 2009-08-14 | $29.00 | $29.00 | 804 | — | — |
| 2009-08-13 | $30.00 | $30.00 | 316 | — | — |
| 2009-08-12 | $30.00 | $30.00 | 1,529 | — | — |
| 2009-08-11 | $30.00 | $30.00 | 1,019 | — | — |
| 2009-08-10 | $30.00 | $30.00 | 398 | — | — |
| 2009-08-07 | $30.00 | $30.00 | 380 | — | — |
| 2009-08-06 | $32.00 | $32.00 | 2,420 | — | — |
| 2009-08-05 | $24.00 | $24.00 | 323 | — | — |
| 2009-08-04 | $25.00 | $25.00 | 1,133 | — | — |
| 2009-08-03 | $29.00 | $29.00 | 59 | — | — |
| 2009-07-31 | $30.00 | $30.00 | 201 | — | — |
| 2009-07-30 | $30.00 | $30.00 | 812 | — | — |
| 2009-07-29 | $29.00 | $29.00 | 287 | — | — |
| 2009-07-28 | $29.00 | $29.00 | 1,051 | — | — |
| 2009-07-27 | $29.00 | $29.00 | 349 | — | — |
| 2009-07-24 | $30.00 | $30.00 | 1,305 | — | — |
| 2009-07-23 | $29.00 | $29.00 | 604 | — | — |
| 2009-07-22 | $30.00 | $30.00 | 2,952 | — | — |
| 2009-07-21 | $23.00 | $23.00 | 574 | — | — |
| 2009-07-20 | $20.00 | $20.00 | 1,039 | — | — |
| 2009-07-17 | $22.00 | $22.00 | 1,326 | — | — |
| 2009-07-16 | $25.00 | $25.00 | 597 | — | — |
| 2009-07-15 | $24.00 | $24.00 | 2,326 | — | — |
| 2009-07-14 | $26.00 | $26.00 | 231 | — | — |
| 2009-07-13 | $27.00 | $27.00 | 456 | — | — |
| 2009-07-10 | $28.00 | $28.00 | 62 | — | — |
| 2009-07-09 | $27.00 | $27.00 | 210 | — | — |
| 2009-07-08 | $27.00 | $27.00 | 627 | — | — |
| 2009-07-07 | $28.00 | $28.00 | 348 | — | — |
| 2009-07-06 | $28.00 | $28.00 | 809 | — | — |
| 2009-07-02 | $27.00 | $27.00 | 395 | — | — |
| 2009-07-01 | $27.00 | $27.00 | 155 | — | — |
| 2009-06-30 | $27.00 | $27.00 | 604 | — | — |
| 2009-06-29 | $27.00 | $27.00 | 550 | — | — |
| 2009-06-26 | $29.00 | $29.00 | 239 | — | — |
| 2009-06-25 | $30.00 | $30.00 | 1,121 | — | — |
| 2009-06-24 | $28.00 | $28.00 | 331 | — | — |
| 2009-06-23 | $28.00 | $28.00 | 2,222 | — | — |
| 2009-06-22 | $28.00 | $28.00 | 5,779 | — | — |
| 2009-06-19 | $32.00 | $32.00 | 1,268 | — | — |
| 2009-06-18 | $35.00 | $35.00 | 863 | — | — |
| 2009-06-17 | $37.00 | $37.00 | 1,307 | — | — |
| 2009-06-16 | $37.00 | $37.00 | 2,394 | — | — |
| 2009-06-15 | $36.00 | $36.00 | 1,327 | — | — |
| 2009-06-12 | $32.00 | $32.00 | 6,329 | — | — |
| 2009-06-11 | $37.00 | $37.00 | 14,857 | — | — |
| 2009-06-10 | $30.00 | $30.00 | 5,230 | — | — |
| 2009-06-09 | $29.00 | $29.00 | 764 | — | — |
| 2009-06-08 | $30.00 | $30.00 | 1,620 | — | — |
| 2009-06-05 | $30.00 | $30.00 | 2,798 | — | — |
| 2009-06-04 | $30.00 | $30.00 | 4,193 | — | — |
| 2009-06-03 | $30.00 | $30.00 | 4,280 | — | — |
| 2009-06-02 | $35.00 | $35.00 | 11,228 | — | — |
| 2009-06-01 | $28.00 | $28.00 | 2,001 | — | — |
| 2009-05-29 | $25.00 | $25.00 | 1,045 | — | — |
| 2009-05-28 | $26.00 | $26.00 | 1,951 | — | — |
| 2009-05-27 | $24.00 | $24.00 | 6,475 | — | — |
| 2009-05-26 | $21.00 | $21.00 | 225 | — | — |
| 2009-05-22 | $19.00 | $19.00 | 6,521 | — | — |
| 2009-05-21 | $20.00 | $20.00 | 8,506 | — | — |
| 2009-05-20 | $20.00 | $20.00 | 2,137 | — | — |
| 2009-05-19 | $20.00 | $20.00 | 4,629 | — | — |
| 2009-05-18 | $17.00 | $17.00 | 2,938 | — | — |
| 2009-05-15 | $17.00 | $17.00 | 2,486 | — | — |
| 2009-05-14 | $17.00 | $17.00 | 6,314 | — | — |
| 2009-05-13 | $15.00 | $15.00 | 3,216 | — | — |
| 2009-05-12 | $15.00 | $15.00 | 4,852 | — | — |
| 2009-05-11 | $18.00 | $18.00 | 3,565 | — | — |
| 2009-05-08 | $16.00 | $16.00 | 793 | — | — |
| 2009-05-07 | $17.00 | $17.00 | 903 | — | — |
| 2009-05-06 | $15.00 | $15.00 | 297 | — | — |
| 2009-05-05 | $16.00 | $16.00 | 264 | — | — |
| 2009-05-04 | $16.00 | $16.00 | 253 | — | — |
| 2009-05-01 | $16.00 | $16.00 | 394 | — | — |
| 2009-04-30 | $14.00 | $14.00 | 370 | — | — |
| 2009-04-29 | $15.00 | $15.00 | 328 | — | — |
| 2009-04-28 | $16.00 | $16.00 | 167 | — | — |
| 2009-04-27 | $15.00 | $15.00 | 299 | — | — |
| 2009-04-24 | $16.00 | $16.00 | 332 | — | — |
| 2009-04-23 | $15.00 | $15.00 | 185 | — | — |
| 2009-04-22 | $14.00 | $14.00 | 376 | — | — |
| 2009-04-21 | $14.00 | $14.00 | 3,368 | — | — |
| 2009-04-20 | $14.00 | $14.00 | 506 | — | — |
| 2009-04-17 | $14.00 | $14.00 | 597 | — | — |
| 2009-04-16 | $15.00 | $15.00 | 977 | — | — |
| 2009-04-15 | $14.00 | $14.00 | 263 | — | — |
| 2009-04-14 | $14.00 | $14.00 | 1,025 | — | — |
| 2009-04-13 | $14.00 | $14.00 | 10,294 | — | — |
| 2009-04-09 | $14.00 | $14.00 | 3,414 | — | — |
| 2009-04-08 | $15.00 | $15.00 | 200 | — | — |
| 2009-04-07 | $15.00 | $15.00 | 353 | — | — |
| 2009-04-06 | $14.00 | $14.00 | 515 | — | — |
| 2009-04-03 | $14.00 | $14.00 | 650 | — | — |
| 2009-04-02 | $16.00 | $16.00 | 559 | — | — |
| 2009-04-01 | $14.00 | $14.00 | 1,221 | — | — |
| 2009-03-31 | $18.00 | $18.00 | 780 | — | — |
| 2009-03-30 | $16.00 | $16.00 | 1,219 | — | — |
| 2009-03-27 | $14.00 | $14.00 | 3,051 | — | — |
| 2009-03-26 | $16.00 | $16.00 | 259 | — | — |
| 2009-03-25 | $15.00 | $15.00 | 432 | — | — |
| 2009-03-24 | $16.00 | $16.00 | 152 | — | — |
| 2009-03-23 | $16.00 | $16.00 | 158 | — | — |
| 2009-03-20 | $16.00 | $16.00 | 178 | — | — |
| 2009-03-19 | $15.00 | $15.00 | 1,183 | — | — |
| 2009-03-18 | $15.00 | $15.00 | 3,094 | — | — |
| 2009-03-17 | $16.00 | $16.00 | 3,303 | — | — |
| 2009-03-16 | $13.00 | $13.00 | 3,269 | — | — |
| 2009-03-13 | $14.00 | $14.00 | 2,989 | — | — |
| 2009-03-12 | $16.00 | $16.00 | 192 | — | — |
| 2009-03-11 | $14.00 | $14.00 | 1,193 | — | — |
| 2009-03-10 | $16.00 | $16.00 | 394 | — | — |
| 2009-03-09 | $16.00 | $16.00 | 271 | — | — |
| 2009-03-06 | $17.00 | $17.00 | 209 | — | — |
| 2009-03-05 | $17.00 | $17.00 | 1,935 | — | — |
| 2009-03-04 | $13.00 | $13.00 | 1,012 | — | — |
| 2009-03-03 | $14.00 | $14.00 | 1,842 | — | — |
| 2009-03-02 | $16.00 | $16.00 | 393 | — | — |
| 2009-02-27 | $18.00 | $18.00 | 85 | — | — |
| 2009-02-26 | $19.00 | $19.00 | 487 | — | — |
| 2009-02-25 | $16.00 | $16.00 | 828 | — | — |
| 2009-02-24 | $18.00 | $18.00 | 1,830 | — | — |
| 2009-02-23 | $18.00 | $18.00 | 1,891 | — | — |
| 2009-02-20 | $18.00 | $18.00 | 2,263 | — | — |
| 2009-02-19 | $18.00 | $18.00 | 598 | — | — |
| 2009-02-18 | $20.00 | $20.00 | 656 | — | — |
| 2009-02-17 | $21.00 | $21.00 | 791 | — | — |
| 2009-02-13 | $21.00 | $21.00 | 539 | — | — |
| 2009-02-12 | $17.00 | $17.00 | 452 | — | — |
| 2009-02-11 | $21.00 | $21.00 | 2,117 | — | — |
| 2009-02-10 | $18.00 | $18.00 | 578 | — | — |
| 2009-02-09 | $18.00 | $18.00 | 1,527 | — | — |
| 2009-02-06 | $14.00 | $14.00 | 1,136 | — | — |
| 2009-02-05 | $19.00 | $19.00 | 2,466 | — | — |
| 2009-02-04 | $19.00 | $19.00 | 809 | — | — |
| 2009-02-03 | $23.00 | $23.00 | 2,856 | — | — |
| 2009-02-02 | $24.00 | $24.00 | 404 | — | — |
| 2009-01-30 | $22.00 | $22.00 | 2,560 | — | — |
| 2009-01-29 | $21.00 | $21.00 | 3,294 | — | — |
| 2009-01-28 | $19.00 | $19.00 | 1,536 | — | — |
| 2009-01-27 | $18.00 | $18.00 | 758 | — | — |
| 2009-01-26 | $17.00 | $17.00 | 890 | — | — |
| 2009-01-23 | $15.00 | $15.00 | 3,132 | — | — |
| 2009-01-22 | $13.00 | $13.00 | 916 | — | — |
| 2009-01-21 | $14.00 | $14.00 | 2,346 | — | — |
| 2009-01-20 | $14.00 | $14.00 | 2,333 | — | — |
| 2009-01-16 | $13.00 | $13.00 | 2,979 | — | — |
| 2009-01-15 | $11.00 | $11.00 | 4,476 | — | — |
| 2009-01-14 | $13.00 | $13.00 | 2,474 | — | — |
| 2009-01-13 | $12.00 | $12.00 | 4,339 | — | — |
| 2009-01-12 | $11.00 | $11.00 | 5,963 | — | — |
| 2009-01-09 | $10.00 | $10.00 | 8,198 | — | — |
| 2009-01-08 | $7.00 | $7.00 | 2,368 | — | — |
| 2009-01-07 | $9.00 | $9.00 | 5,324 | — | — |
| 2009-01-06 | $9.00 | $9.00 | 22,075 | — | — |
| 2009-01-05 | $5.00 | $5.00 | 14,527 | — | — |
| 2009-01-02 | $6.00 | $6.00 | 22,707 | — | — |