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
- 2003-07-15 to 2026-08-27
- 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 | $32.50 | $32.50 | 0 |
| 2009-12-30 | $32.50 | $32.50 | 40 |
| 2009-12-29 | $32.50 | $32.50 | 0 |
| 2009-12-28 | $32.50 | $32.50 | 0 |
| 2009-12-24 | $32.50 | $32.50 | 0 |
| 2009-12-23 | $32.50 | $32.50 | 0 |
| 2009-12-22 | $32.50 | $32.50 | 0 |
| 2009-12-21 | $32.50 | $32.50 | 12 |
| 2009-12-18 | $32.50 | $32.50 | 20 |
| 2009-12-17 | $26.00 | $26.00 | 0 |
| 2009-12-16 | $26.00 | $26.00 | 2 |
| 2009-12-15 | $34.50 | $34.50 | 0 |
| 2009-12-14 | $34.50 | $34.50 | 0 |
| 2009-12-11 | $34.50 | $34.50 | 10 |
| 2009-12-10 | $30.50 | $30.50 | 8 |
| 2009-12-09 | $34.50 | $34.50 | 0 |
| 2009-12-08 | $34.50 | $34.50 | 0 |
| 2009-12-07 | $34.50 | $34.50 | 0 |
| 2009-12-04 | $34.50 | $34.50 | 0 |
| 2009-12-03 | $34.50 | $34.50 | 0 |
| 2009-12-02 | $34.50 | $34.50 | 50 |
| 2009-12-01 | $34.00 | $34.00 | 214 |
| 2009-11-30 | $35.00 | $35.00 | 0 |
| 2009-11-27 | $35.00 | $35.00 | 0 |
| 2009-11-25 | $35.00 | $35.00 | 180 |
| 2009-11-24 | $35.00 | $35.00 | 0 |
| 2009-11-23 | $35.00 | $35.00 | 0 |
| 2009-11-20 | $35.00 | $35.00 | 0 |
| 2009-11-19 | $35.00 | $35.00 | 0 |
| 2009-11-18 | $35.00 | $35.00 | 4 |
| 2009-11-17 | $23.00 | $23.00 | 28 |
| 2009-11-16 | $36.00 | $36.00 | 0 |
| 2009-11-13 | $36.00 | $36.00 | 0 |
| 2009-11-12 | $36.00 | $36.00 | 0 |
| 2009-11-11 | $36.00 | $36.00 | 0 |
| 2009-11-10 | $36.00 | $36.00 | 0 |
| 2009-11-09 | $36.00 | $36.00 | 0 |
| 2009-11-06 | $36.00 | $36.00 | 0 |
| 2009-11-05 | $36.00 | $36.00 | 0 |
| 2009-11-04 | $36.00 | $36.00 | 0 |
| 2009-11-03 | $36.00 | $36.00 | 10 |
| 2009-11-02 | $37.50 | $37.50 | 0 |
| 2009-10-30 | $37.50 | $37.50 | 60 |
| 2009-10-29 | $36.50 | $36.50 | 0 |
| 2009-10-28 | $36.50 | $36.50 | 24 |
| 2009-10-27 | $37.50 | $37.50 | 50 |
| 2009-10-26 | $37.50 | $37.50 | 570 |
| 2009-10-23 | $42.50 | $42.50 | 0 |
| 2009-10-22 | $42.50 | $42.50 | 0 |
| 2009-10-21 | $42.50 | $42.50 | 90 |
| 2009-10-20 | $37.50 | $37.50 | 0 |
| 2009-10-19 | $37.50 | $37.50 | 70 |
| 2009-10-16 | $37.50 | $37.50 | 0 |
| 2009-10-15 | $37.50 | $37.50 | 50 |
| 2009-10-14 | $42.50 | $42.50 | 30 |
| 2009-10-13 | $42.50 | $42.50 | 0 |
| 2009-10-12 | $42.50 | $42.50 | 0 |
| 2009-10-09 | $42.50 | $42.50 | 10 |
| 2009-10-08 | $33.50 | $33.50 | 200 |
| 2009-10-07 | $45.00 | $45.00 | 0 |
| 2009-10-06 | $45.00 | $45.00 | 0 |
| 2009-10-05 | $45.00 | $45.00 | 0 |
| 2009-10-02 | $45.00 | $45.00 | 0 |
| 2009-10-01 | $45.00 | $45.00 | 0 |
| 2009-09-30 | $45.00 | $45.00 | 66 |
| 2009-09-29 | $50.00 | $50.00 | 0 |
| 2009-09-28 | $50.00 | $50.00 | 0 |
| 2009-09-25 | $50.00 | $50.00 | 0 |
| 2009-09-24 | $50.00 | $50.00 | 256 |
| 2009-09-23 | $50.00 | $50.00 | 40 |
| 2009-09-22 | $40.00 | $40.00 | 0 |
| 2009-09-21 | $40.00 | $40.00 | 20 |
| 2009-09-18 | $40.00 | $40.00 | 120 |
| 2009-09-17 | $49.50 | $49.50 | 80 |
| 2009-09-16 | $45.50 | $45.50 | 0 |
| 2009-09-15 | $45.50 | $45.50 | 60 |
| 2009-09-14 | $45.50 | $45.50 | 0 |
| 2009-09-11 | $45.50 | $45.50 | 0 |
| 2009-09-10 | $45.50 | $45.50 | 20 |
| 2009-09-09 | $52.00 | $52.00 | 0 |
| 2009-09-08 | $52.00 | $52.00 | 0 |
| 2009-09-04 | $52.00 | $52.00 | 92 |
| 2009-09-03 | $51.00 | $51.00 | 0 |
| 2009-09-02 | $51.00 | $51.00 | 0 |
| 2009-09-01 | $51.00 | $51.00 | 4 |
| 2009-08-31 | $51.00 | $51.00 | 24 |
| 2009-08-28 | $51.00 | $51.00 | 30 |
| 2009-08-27 | $51.00 | $51.00 | 16 |
| 2009-08-26 | $52.00 | $52.00 | 0 |
| 2009-08-25 | $52.00 | $52.00 | 0 |
| 2009-08-24 | $52.00 | $52.00 | 0 |
| 2009-08-21 | $52.00 | $52.00 | 426 |
| 2009-08-20 | $49.50 | $49.50 | 520 |
| 2009-08-19 | $46.00 | $46.00 | 38 |
| 2009-08-18 | $46.00 | $46.00 | 10 |
| 2009-08-17 | $46.00 | $46.00 | 0 |
| 2009-08-14 | $46.00 | $46.00 | 0 |
| 2009-08-13 | $46.00 | $46.00 | 20 |
| 2009-08-12 | $46.50 | $46.50 | 4 |
| 2009-08-11 | $35.50 | $35.50 | 0 |
| 2009-08-10 | $35.50 | $35.50 | 14 |
| 2009-08-07 | $35.50 | $35.50 | 40 |
| 2009-08-06 | $35.50 | $35.50 | 4 |
| 2009-08-05 | $47.00 | $47.00 | 0 |
| 2009-08-04 | $47.00 | $47.00 | 0 |
| 2009-08-03 | $47.00 | $47.00 | 0 |
| 2009-07-31 | $47.00 | $47.00 | 20 |
| 2009-07-30 | $47.50 | $47.50 | 0 |
| 2009-07-29 | $47.50 | $47.50 | 0 |
| 2009-07-28 | $47.50 | $47.50 | 0 |
| 2009-07-27 | $47.50 | $47.50 | 0 |
| 2009-07-24 | $47.50 | $47.50 | 0 |
| 2009-07-23 | $47.50 | $47.50 | 80 |
| 2009-07-22 | $38.50 | $38.50 | 30 |
| 2009-07-21 | $42.50 | $42.50 | 0 |
| 2009-07-20 | $42.50 | $42.50 | 370 |
| 2009-07-17 | $47.50 | $47.50 | 130 |
| 2009-07-16 | $50.00 | $50.00 | 10 |
| 2009-07-15 | $50.00 | $50.00 | 60 |
| 2009-07-14 | $50.00 | $50.00 | 130 |
| 2009-07-13 | $55.00 | $55.00 | 0 |
| 2009-07-10 | $55.00 | $55.00 | 176 |
| 2009-07-09 | $57.50 | $57.50 | 382 |
| 2009-07-08 | $55.00 | $55.00 | 1,316 |
| 2009-07-07 | $42.00 | $42.00 | 444 |
| 2009-07-06 | $40.00 | $40.00 | 142 |
| 2009-07-02 | $40.00 | $40.00 | 200 |
| 2009-07-01 | $40.00 | $40.00 | 90 |
| 2009-06-30 | $40.00 | $40.00 | 0 |
| 2009-06-29 | $40.00 | $40.00 | 0 |
| 2009-06-26 | $40.00 | $40.00 | 64 |
| 2009-06-25 | $40.00 | $40.00 | 196 |
| 2009-06-24 | $40.00 | $40.00 | 504 |
| 2009-06-23 | $37.50 | $37.50 | 120 |
| 2009-06-22 | $40.00 | $40.00 | 118 |
| 2009-06-19 | $40.00 | $40.00 | 0 |
| 2009-06-18 | $40.00 | $40.00 | 6 |
| 2009-06-17 | $40.00 | $40.00 | 184 |
| 2009-06-16 | $37.50 | $37.50 | 68 |
| 2009-06-15 | $39.50 | $39.50 | 0 |
| 2009-06-12 | $39.50 | $39.50 | 0 |
| 2009-06-11 | $39.50 | $39.50 | 0 |
| 2009-06-10 | $39.50 | $39.50 | 0 |
| 2009-06-09 | $39.50 | $39.50 | 238 |
| 2009-06-08 | $40.00 | $40.00 | 50 |
| 2009-06-05 | $42.50 | $42.50 | 0 |
| 2009-06-04 | $42.50 | $42.50 | 10 |
| 2009-06-03 | $42.50 | $42.50 | 0 |
| 2009-06-02 | $42.50 | $42.50 | 0 |
| 2009-06-01 | $42.50 | $42.50 | 104 |
| 2009-05-29 | $40.00 | $40.00 | 130 |
| 2009-05-28 | $42.50 | $42.50 | 100 |
| 2009-05-27 | $35.00 | $35.00 | 50 |
| 2009-05-26 | $40.00 | $40.00 | 20 |
| 2009-05-22 | $40.00 | $40.00 | 0 |
| 2009-05-21 | $40.00 | $40.00 | 14 |
| 2009-05-20 | $40.00 | $40.00 | 0 |
| 2009-05-19 | $40.00 | $40.00 | 100 |
| 2009-05-18 | $40.00 | $40.00 | 90 |
| 2009-05-15 | $49.50 | $49.50 | 452 |
| 2009-05-14 | $42.50 | $42.50 | 300 |
| 2009-05-13 | $39.50 | $39.50 | 30 |
| 2009-05-12 | $39.50 | $39.50 | 0 |
| 2009-05-11 | $39.50 | $39.50 | 60 |
| 2009-05-08 | $39.50 | $39.50 | 0 |
| 2009-05-07 | $39.50 | $39.50 | 0 |
| 2009-05-06 | $39.50 | $39.50 | 110 |
| 2009-05-05 | $35.00 | $35.00 | 110 |
| 2009-05-04 | $32.50 | $32.50 | 0 |
| 2009-05-01 | $32.50 | $32.50 | 0 |
| 2009-04-30 | $32.50 | $32.50 | 210 |
| 2009-04-29 | $30.00 | $30.00 | 0 |
| 2009-04-28 | $30.00 | $30.00 | 0 |
| 2009-04-27 | $30.00 | $30.00 | 50 |
| 2009-04-24 | $25.00 | $25.00 | 550 |
| 2009-04-23 | $21.00 | $21.00 | 208 |
| 2009-04-22 | $27.00 | $27.00 | 280 |
| 2009-04-21 | $29.50 | $29.50 | 0 |
| 2009-04-20 | $29.50 | $29.50 | 298 |
| 2009-04-17 | $30.00 | $30.00 | 508 |
| 2009-04-16 | $31.50 | $31.50 | 0 |
| 2009-04-15 | $31.50 | $31.50 | 76 |
| 2009-04-14 | $35.00 | $35.00 | 4 |
| 2009-04-13 | $40.00 | $40.00 | 0 |
| 2009-04-09 | $40.00 | $40.00 | 0 |
| 2009-04-08 | $40.00 | $40.00 | 0 |
| 2009-04-07 | $40.00 | $40.00 | 28 |
| 2009-04-06 | $42.00 | $42.00 | 0 |
| 2009-04-03 | $42.00 | $42.00 | 0 |
| 2009-04-02 | $42.00 | $42.00 | 0 |
| 2009-04-01 | $42.00 | $42.00 | 0 |
| 2009-03-31 | $42.00 | $42.00 | 0 |
| 2009-03-30 | $42.00 | $42.00 | 0 |
| 2009-03-27 | $42.00 | $42.00 | 0 |
| 2009-03-26 | $42.00 | $42.00 | 0 |
| 2009-03-25 | $42.00 | $42.00 | 0 |
| 2009-03-24 | $42.00 | $42.00 | 0 |
| 2009-03-23 | $42.00 | $42.00 | 0 |
| 2009-03-20 | $42.00 | $42.00 | 0 |
| 2009-03-19 | $42.00 | $42.00 | 0 |
| 2009-03-18 | $42.00 | $42.00 | 24 |
| 2009-03-17 | $42.50 | $42.50 | 0 |
| 2009-03-16 | $42.50 | $42.50 | 60 |
| 2009-03-13 | $32.50 | $32.50 | 28 |
| 2009-03-12 | $42.50 | $42.50 | 56 |
| 2009-03-11 | $39.00 | $39.00 | 0 |
| 2009-03-10 | $39.00 | $39.00 | 0 |
| 2009-03-09 | $39.00 | $39.00 | 10 |
| 2009-03-06 | $40.00 | $40.00 | 0 |
| 2009-03-05 | $40.00 | $40.00 | 0 |
| 2009-03-04 | $40.00 | $40.00 | 120 |
| 2009-03-03 | $40.00 | $40.00 | 0 |
| 2009-03-02 | $40.00 | $40.00 | 132 |
| 2009-02-27 | $40.00 | $40.00 | 0 |
| 2009-02-26 | $40.00 | $40.00 | 60 |
| 2009-02-25 | $32.00 | $32.00 | 0 |
| 2009-02-24 | $32.00 | $32.00 | 0 |
| 2009-02-23 | $32.00 | $32.00 | 16 |
| 2009-02-20 | $30.00 | $30.00 | 90 |
| 2009-02-19 | $50.50 | $50.50 | 0 |
| 2009-02-18 | $50.50 | $50.50 | 0 |
| 2009-02-17 | $50.50 | $50.50 | 0 |
| 2009-02-13 | $50.50 | $50.50 | 0 |
| 2009-02-12 | $50.50 | $50.50 | 0 |
| 2009-02-11 | $50.50 | $50.50 | 0 |
| 2009-02-10 | $50.50 | $50.50 | 0 |
| 2009-02-09 | $50.50 | $50.50 | 0 |
| 2009-02-06 | $50.50 | $50.50 | 0 |
| 2009-02-05 | $50.50 | $50.50 | 0 |
| 2009-02-04 | $50.50 | $50.50 | 2 |
| 2009-02-03 | $50.50 | $50.50 | 0 |
| 2009-02-02 | $50.50 | $50.50 | 0 |
| 2009-01-30 | $50.50 | $50.50 | 136 |
| 2009-01-29 | $37.50 | $37.50 | 0 |
| 2009-01-28 | $37.50 | $37.50 | 0 |
| 2009-01-27 | $37.50 | $37.50 | 0 |
| 2009-01-26 | $37.50 | $37.50 | 0 |
| 2009-01-23 | $37.50 | $37.50 | 50 |
| 2009-01-22 | $50.50 | $50.50 | 0 |
| 2009-01-21 | $50.50 | $50.50 | 0 |
| 2009-01-20 | $50.50 | $50.50 | 0 |
| 2009-01-16 | $50.50 | $50.50 | 226 |
| 2009-01-15 | $44.00 | $44.00 | 10 |
| 2009-01-14 | $45.00 | $45.00 | 0 |
| 2009-01-13 | $45.00 | $45.00 | 0 |
| 2009-01-12 | $45.00 | $45.00 | 70 |
| 2009-01-09 | $45.00 | $45.00 | 76 |
| 2009-01-08 | $42.50 | $42.50 | 390 |
| 2009-01-07 | $35.00 | $35.00 | 0 |
| 2009-01-06 | $35.00 | $35.00 | 0 |
| 2009-01-05 | $35.00 | $35.00 | 0 |
| 2009-01-02 | $35.00 | $35.00 | 0 |