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
- 2009-11-09 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 | $33.82 | $33.82 | 543,400 | — | — |
| 2009-12-30 | $34.03 | $34.03 | 919,800 | — | — |
| 2009-12-29 | $34.29 | $34.29 | 419,800 | — | — |
| 2009-12-28 | $34.12 | $34.12 | 432,800 | — | — |
| 2009-12-24 | $33.97 | $33.98 | 78,800 | — | — |
| 2009-12-23 | $34.00 | $34.00 | 298,200 | — | — |
| 2009-12-22 | $34.14 | $34.14 | 1,973,600 | — | — |
| 2009-12-21 | $34.15 | $34.15 | 670,800 | — | — |
| 2009-12-18 | $34.24 | $34.23 | 2,807,800 | — | — |
| 2009-12-17 | $33.63 | $33.63 | 1,420,000 | — | — |
| 2009-12-16 | $33.01 | $33.01 | 1,684,000 | — | — |
| 2009-12-15 | $32.56 | $32.56 | 2,597,400 | — | — |
| 2009-12-14 | $31.50 | $31.50 | 599,400 | — | — |
| 2009-12-11 | $31.45 | $31.45 | 940,600 | — | — |
| 2009-12-10 | $31.13 | $31.13 | 343,000 | — | — |
| 2009-12-09 | $31.40 | $31.40 | 370,600 | — | — |
| 2009-12-08 | $31.32 | $31.32 | 312,600 | — | — |
| 2009-12-07 | $31.42 | $31.42 | 451,200 | — | — |
| 2009-12-04 | $31.51 | $31.51 | 843,200 | — | — |
| 2009-12-03 | $31.47 | $31.47 | 669,800 | — | — |
| 2009-12-02 | $31.50 | $31.51 | 1,235,000 | — | — |
| 2009-12-01 | $31.56 | $31.55 | 1,337,600 | — | — |
| 2009-11-30 | $31.50 | $31.50 | 722,800 | — | — |
| 2009-11-27 | $31.75 | $31.75 | 231,800 | — | — |
| 2009-11-25 | $31.95 | $31.95 | 726,200 | — | — |
| 2009-11-24 | $31.85 | $31.85 | 541,600 | — | — |
| 2009-11-23 | $32.00 | $32.00 | 1,492,800 | — | — |
| 2009-11-20 | $31.88 | $31.87 | 2,271,600 | — | — |
| 2009-11-19 | $31.75 | $31.75 | 2,137,800 | — | — |
| 2009-11-18 | $32.88 | $32.87 | 1,097,000 | — | — |
| 2009-11-17 | $33.41 | $33.41 | 2,357,200 | — | — |
| 2009-11-16 | $33.49 | $33.50 | 2,036,000 | — | — |
| 2009-11-13 | $32.50 | $32.50 | 3,055,400 | — | — |
| 2009-11-12 | $31.85 | $31.85 | 3,996,800 | — | — |
| 2009-11-11 | $30.13 | $30.12 | 1,545,000 | — | — |
| 2009-11-10 | $28.48 | $28.48 | 3,098,800 | — | — |
| 2009-11-09 | $28.13 | $28.12 | 2,506,000 | — | — |