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
- 2008-06-25 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 | $31.00 | $31.00 | 30 |
| 2009-12-30 | $31.00 | $31.00 | 0 |
| 2009-12-29 | $31.00 | $31.00 | 40 |
| 2009-12-28 | $31.00 | $31.00 | 0 |
| 2009-12-24 | $31.00 | $31.00 | 1 |
| 2009-12-23 | $29.00 | $29.00 | 120 |
| 2009-12-22 | $27.00 | $27.00 | 0 |
| 2009-12-21 | $27.00 | $27.00 | 56 |
| 2009-12-18 | $29.00 | $29.00 | 140 |
| 2009-12-17 | $28.00 | $28.00 | 200 |
| 2009-12-16 | $28.00 | $28.00 | 30 |
| 2009-12-15 | $27.00 | $27.00 | 50 |
| 2009-12-14 | $28.00 | $28.00 | 100 |
| 2009-12-11 | $27.00 | $27.00 | 28 |
| 2009-12-10 | $29.00 | $29.00 | 0 |
| 2009-12-09 | $29.00 | $29.00 | 170 |
| 2009-12-08 | $29.00 | $29.00 | 250 |
| 2009-12-07 | $27.00 | $27.00 | 125 |
| 2009-12-04 | $27.00 | $27.00 | 225 |
| 2009-12-03 | $30.00 | $30.00 | 85 |
| 2009-12-02 | $32.00 | $32.00 | 190 |
| 2009-12-01 | $35.00 | $35.00 | 180 |
| 2009-11-30 | $32.00 | $32.00 | 43 |
| 2009-11-27 | $31.00 | $31.00 | 30 |
| 2009-11-25 | $36.00 | $36.00 | 40 |
| 2009-11-24 | $35.00 | $35.00 | 112 |
| 2009-11-23 | $36.00 | $36.00 | 112 |
| 2009-11-20 | $29.00 | $29.00 | 100 |
| 2009-11-19 | $34.00 | $34.00 | 350 |
| 2009-11-18 | $28.00 | $28.00 | 415 |
| 2009-11-17 | $27.00 | $27.00 | 50 |
| 2009-11-16 | $29.00 | $29.00 | 240 |
| 2009-11-13 | $31.00 | $31.00 | 0 |
| 2009-11-12 | $31.00 | $31.00 | 199 |
| 2009-11-11 | $27.00 | $27.00 | 0 |
| 2009-11-10 | $27.00 | $27.00 | 265 |
| 2009-11-09 | $29.00 | $29.00 | 733 |
| 2009-11-06 | $33.00 | $33.00 | 0 |
| 2009-11-05 | $33.00 | $33.00 | 0 |
| 2009-11-04 | $33.00 | $33.00 | 0 |
| 2009-11-03 | $33.00 | $33.00 | 370 |
| 2009-11-02 | $32.00 | $32.00 | 462 |
| 2009-10-30 | $32.00 | $32.00 | 40 |
| 2009-10-29 | $32.00 | $32.00 | 140 |
| 2009-10-28 | $31.00 | $31.00 | 240 |
| 2009-10-27 | $33.00 | $33.00 | 301 |
| 2009-10-26 | $37.00 | $37.00 | 305 |
| 2009-10-23 | $35.00 | $35.00 | 705 |
| 2009-10-22 | $38.00 | $38.00 | 1,091 |
| 2009-10-21 | $43.00 | $43.00 | 75 |
| 2009-10-20 | $44.00 | $44.00 | 185 |
| 2009-10-19 | $48.00 | $48.00 | 643 |
| 2009-10-16 | $46.00 | $46.00 | 0 |
| 2009-10-15 | $46.00 | $46.00 | 75 |
| 2009-10-14 | $48.00 | $48.00 | 75 |
| 2009-10-13 | $46.00 | $46.00 | 160 |
| 2009-10-12 | $49.00 | $49.00 | 0 |
| 2009-10-09 | $49.00 | $49.00 | 10 |
| 2009-10-08 | $45.00 | $45.00 | 280 |
| 2009-10-07 | $45.00 | $45.00 | 288 |
| 2009-10-06 | $40.00 | $40.00 | 120 |
| 2009-10-05 | $40.00 | $40.00 | 0 |
| 2009-10-02 | $40.00 | $40.00 | 0 |
| 2009-10-01 | $40.00 | $40.00 | 205 |
| 2009-09-30 | $40.00 | $40.00 | 20 |
| 2009-09-29 | $38.00 | $38.00 | 145 |
| 2009-09-28 | $39.00 | $39.00 | 130 |
| 2009-09-25 | $39.00 | $39.00 | 340 |
| 2009-09-24 | $39.00 | $39.00 | 125 |
| 2009-09-23 | $40.00 | $40.00 | 486 |
| 2009-09-22 | $41.00 | $41.00 | 295 |
| 2009-09-21 | $40.00 | $40.00 | 154 |
| 2009-09-18 | $42.00 | $42.00 | 0 |
| 2009-09-17 | $42.00 | $42.00 | 35 |
| 2009-09-16 | $42.00 | $42.00 | 60 |
| 2009-09-15 | $39.00 | $39.00 | 215 |
| 2009-09-14 | $43.00 | $43.00 | 10 |
| 2009-09-11 | $43.00 | $43.00 | 30 |
| 2009-09-10 | $42.00 | $42.00 | 10 |
| 2009-09-09 | $41.00 | $41.00 | 20 |
| 2009-09-08 | $43.00 | $43.00 | 187 |
| 2009-09-04 | $43.00 | $43.00 | 110 |
| 2009-09-03 | $43.00 | $43.00 | 1,048 |
| 2009-09-02 | $36.00 | $36.00 | 351 |
| 2009-09-01 | $37.00 | $37.00 | 611 |
| 2009-08-31 | $38.00 | $38.00 | 350 |
| 2009-08-28 | $40.00 | $40.00 | 110 |
| 2009-08-27 | $39.00 | $39.00 | 220 |
| 2009-08-26 | $38.00 | $38.00 | 95 |
| 2009-08-25 | $39.00 | $39.00 | 262 |
| 2009-08-24 | $42.00 | $42.00 | 190 |
| 2009-08-21 | $41.00 | $41.00 | 120 |
| 2009-08-20 | $41.00 | $41.00 | 35 |
| 2009-08-19 | $43.00 | $43.00 | 110 |
| 2009-08-18 | $42.00 | $42.00 | 50 |
| 2009-08-17 | $43.00 | $43.00 | 228 |
| 2009-08-14 | $43.00 | $43.00 | 620 |
| 2009-08-13 | $39.00 | $39.00 | 804 |
| 2009-08-12 | $41.00 | $41.00 | 165 |
| 2009-08-11 | $41.00 | $41.00 | 55 |
| 2009-08-10 | $45.00 | $45.00 | 590 |
| 2009-08-07 | $44.00 | $44.00 | 220 |
| 2009-08-06 | $46.00 | $46.00 | 0 |
| 2009-08-05 | $46.00 | $46.00 | 80 |
| 2009-08-04 | $45.00 | $45.00 | 110 |
| 2009-08-03 | $46.00 | $46.00 | 0 |
| 2009-07-31 | $46.00 | $46.00 | 70 |
| 2009-07-30 | $45.00 | $45.00 | 0 |
| 2009-07-29 | $45.00 | $45.00 | 440 |
| 2009-07-28 | $45.00 | $45.00 | 225 |
| 2009-07-27 | $51.00 | $51.00 | 909 |
| 2009-07-24 | $50.00 | $50.00 | 195 |
| 2009-07-23 | $47.00 | $47.00 | 120 |
| 2009-07-22 | $47.00 | $47.00 | 270 |
| 2009-07-21 | $48.00 | $48.00 | 0 |
| 2009-07-20 | $48.00 | $48.00 | 230 |
| 2009-07-17 | $51.00 | $51.00 | 0 |
| 2009-07-16 | $51.00 | $51.00 | 0 |
| 2009-07-15 | $51.00 | $51.00 | 125 |
| 2009-07-14 | $45.00 | $45.00 | 0 |
| 2009-07-13 | $45.00 | $45.00 | 120 |
| 2009-07-10 | $44.00 | $44.00 | 65 |
| 2009-07-09 | $41.00 | $41.00 | 0 |
| 2009-07-08 | $41.00 | $41.00 | 270 |
| 2009-07-07 | $44.00 | $44.00 | 215 |
| 2009-07-06 | $46.00 | $46.00 | 118 |
| 2009-07-02 | $49.00 | $49.00 | 120 |
| 2009-07-01 | $50.00 | $50.00 | 0 |
| 2009-06-30 | $50.00 | $50.00 | 30 |
| 2009-06-29 | $50.00 | $50.00 | 80 |
| 2009-06-26 | $52.00 | $52.00 | 100 |
| 2009-06-25 | $50.00 | $50.00 | 227 |
| 2009-06-24 | $51.00 | $51.00 | 158 |
| 2009-06-23 | $52.00 | $52.00 | 15 |
| 2009-06-22 | $57.00 | $57.00 | 69 |
| 2009-06-19 | $62.00 | $62.00 | 65 |
| 2009-06-18 | $56.00 | $56.00 | 0 |
| 2009-06-17 | $56.00 | $56.00 | 30 |
| 2009-06-16 | $55.00 | $55.00 | 0 |
| 2009-06-15 | $55.00 | $55.00 | 326 |
| 2009-06-12 | $62.00 | $62.00 | 52 |
| 2009-06-11 | $56.00 | $56.00 | 285 |
| 2009-06-10 | $51.00 | $51.00 | 130 |
| 2009-06-09 | $48.00 | $48.00 | 0 |
| 2009-06-08 | $48.00 | $48.00 | 104 |
| 2009-06-05 | $47.00 | $47.00 | 30 |
| 2009-06-04 | $49.00 | $49.00 | 290 |
| 2009-06-03 | $47.00 | $47.00 | 299 |
| 2009-06-02 | $45.00 | $45.00 | 300 |
| 2009-06-01 | $48.00 | $48.00 | 340 |
| 2009-05-29 | $48.00 | $48.00 | 319 |
| 2009-05-28 | $43.00 | $43.00 | 695 |
| 2009-05-27 | $46.00 | $46.00 | 75 |
| 2009-05-26 | $47.00 | $47.00 | 24 |
| 2009-05-22 | $48.00 | $48.00 | 34 |
| 2009-05-21 | $47.00 | $47.00 | 55 |
| 2009-05-20 | $48.00 | $48.00 | 25 |
| 2009-05-19 | $50.00 | $50.00 | 100 |
| 2009-05-18 | $50.00 | $50.00 | 0 |
| 2009-05-15 | $50.00 | $50.00 | 0 |
| 2009-05-14 | $50.00 | $50.00 | 0 |
| 2009-05-13 | $50.00 | $50.00 | 0 |
| 2009-05-12 | $50.00 | $50.00 | 124 |
| 2009-05-11 | $49.00 | $49.00 | 0 |
| 2009-05-08 | $49.00 | $49.00 | 243 |
| 2009-05-07 | $49.00 | $49.00 | 50 |
| 2009-05-06 | $47.00 | $47.00 | 135 |
| 2009-05-05 | $49.00 | $49.00 | 205 |
| 2009-05-04 | $46.00 | $46.00 | 100 |
| 2009-05-01 | $47.00 | $47.00 | 30 |
| 2009-04-30 | $46.00 | $46.00 | 100 |
| 2009-04-29 | $47.00 | $47.00 | 70 |
| 2009-04-28 | $45.00 | $45.00 | 40 |
| 2009-04-27 | $45.00 | $45.00 | 34 |
| 2009-04-24 | $35.00 | $35.00 | 0 |
| 2009-04-23 | $35.00 | $35.00 | 20 |
| 2009-04-22 | $36.00 | $36.00 | 187 |
| 2009-04-21 | $38.00 | $38.00 | 249 |
| 2009-04-20 | $38.00 | $38.00 | 130 |
| 2009-04-17 | $37.00 | $37.00 | 140 |
| 2009-04-16 | $39.00 | $39.00 | 225 |
| 2009-04-15 | $40.00 | $40.00 | 0 |
| 2009-04-14 | $40.00 | $40.00 | 235 |
| 2009-04-13 | $41.00 | $41.00 | 354 |
| 2009-04-09 | $43.00 | $43.00 | 0 |
| 2009-04-08 | $43.00 | $43.00 | 70 |
| 2009-04-07 | $41.00 | $41.00 | 160 |
| 2009-04-06 | $46.00 | $46.00 | 246 |
| 2009-04-03 | $44.00 | $44.00 | 108 |
| 2009-04-02 | $44.00 | $44.00 | 93 |
| 2009-04-01 | $44.00 | $44.00 | 377 |
| 2009-03-31 | $42.00 | $42.00 | 0 |
| 2009-03-30 | $42.00 | $42.00 | 10 |
| 2009-03-27 | $45.00 | $45.00 | 260 |
| 2009-03-26 | $47.00 | $47.00 | 493 |
| 2009-03-25 | $45.00 | $45.00 | 260 |
| 2009-03-24 | $45.00 | $45.00 | 46 |
| 2009-03-23 | $48.00 | $48.00 | 84 |
| 2009-03-20 | $47.00 | $47.00 | 83 |
| 2009-03-19 | $47.00 | $47.00 | 565 |
| 2009-03-18 | $39.00 | $39.00 | 60 |
| 2009-03-17 | $40.00 | $40.00 | 122 |
| 2009-03-16 | $42.00 | $42.00 | 20 |
| 2009-03-13 | $44.00 | $44.00 | 10 |
| 2009-03-12 | $41.00 | $41.00 | 10 |
| 2009-03-11 | $40.00 | $40.00 | 0 |
| 2009-03-10 | $40.00 | $40.00 | 83 |
| 2009-03-09 | $40.00 | $40.00 | 120 |
| 2009-03-06 | $48.00 | $48.00 | 290 |
| 2009-03-05 | $47.00 | $47.00 | 365 |
| 2009-03-04 | $47.00 | $47.00 | 735 |
| 2009-03-03 | $47.00 | $47.00 | 653 |
| 2009-03-02 | $50.00 | $50.00 | 355 |
| 2009-02-27 | $53.00 | $53.00 | 10 |
| 2009-02-26 | $53.00 | $53.00 | 80 |
| 2009-02-25 | $53.00 | $53.00 | 161 |
| 2009-02-24 | $49.00 | $49.00 | 440 |
| 2009-02-23 | $55.00 | $55.00 | 219 |
| 2009-02-20 | $55.00 | $55.00 | 89 |
| 2009-02-19 | $50.00 | $50.00 | 285 |
| 2009-02-18 | $54.00 | $54.00 | 274 |
| 2009-02-17 | $54.00 | $54.00 | 406 |
| 2009-02-13 | $59.00 | $59.00 | 462 |
| 2009-02-12 | $53.00 | $53.00 | 675 |
| 2009-02-11 | $46.00 | $46.00 | 276 |
| 2009-02-10 | $43.00 | $43.00 | 433 |
| 2009-02-09 | $44.00 | $44.00 | 113 |
| 2009-02-06 | $44.00 | $44.00 | 0 |
| 2009-02-05 | $44.00 | $44.00 | 549 |
| 2009-02-04 | $43.00 | $43.00 | 844 |
| 2009-02-03 | $35.00 | $35.00 | 821 |
| 2009-02-02 | $33.00 | $33.00 | 908 |
| 2009-01-30 | $30.00 | $30.00 | 280 |
| 2009-01-29 | $29.00 | $29.00 | 180 |
| 2009-01-28 | $27.00 | $27.00 | 155 |
| 2009-01-27 | $30.00 | $30.00 | 410 |
| 2009-01-26 | $29.00 | $29.00 | 1,460 |
| 2009-01-23 | $21.00 | $21.00 | 195 |
| 2009-01-22 | $23.00 | $23.00 | 222 |
| 2009-01-21 | $22.00 | $22.00 | 0 |
| 2009-01-20 | $22.00 | $22.00 | 22 |
| 2009-01-16 | $21.00 | $21.00 | 520 |
| 2009-01-15 | $21.00 | $21.00 | 200 |
| 2009-01-14 | $21.00 | $21.00 | 1,660 |
| 2009-01-13 | $15.00 | $15.00 | 0 |
| 2009-01-12 | $15.00 | $15.00 | 220 |
| 2009-01-09 | $13.00 | $13.00 | 1,240 |
| 2009-01-08 | $14.00 | $14.00 | 367 |
| 2009-01-07 | $18.00 | $18.00 | 50 |
| 2009-01-06 | $16.00 | $16.00 | 100 |
| 2009-01-05 | $16.00 | $16.00 | 120 |
| 2009-01-02 | $13.00 | $13.00 | 50 |