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
- 2005-12-15 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 | $30.00 | $30.00 | 5,915 |
| 2009-12-30 | $22.00 | $22.00 | 3,926 |
| 2009-12-29 | $24.00 | $24.00 | 1,552 |
| 2009-12-28 | $20.00 | $20.00 | 473 |
| 2009-12-24 | $24.00 | $24.00 | 300 |
| 2009-12-23 | $22.00 | $22.00 | 544 |
| 2009-12-22 | $22.00 | $22.00 | 756 |
| 2009-12-21 | $20.00 | $20.00 | 20 |
| 2009-12-18 | $20.00 | $20.00 | 1,074 |
| 2009-12-17 | $22.00 | $22.00 | 559 |
| 2009-12-16 | $24.00 | $24.00 | 1,753 |
| 2009-12-15 | $24.00 | $24.00 | 108 |
| 2009-12-14 | $26.00 | $26.00 | 1,666 |
| 2009-12-11 | $28.00 | $28.00 | 504 |
| 2009-12-10 | $28.00 | $28.00 | 562 |
| 2009-12-09 | $22.00 | $22.00 | 51 |
| 2009-12-08 | $28.00 | $28.00 | 329 |
| 2009-12-07 | $28.00 | $28.00 | 710 |
| 2009-12-04 | $28.00 | $28.00 | 1,572 |
| 2009-12-03 | $26.00 | $26.00 | 50 |
| 2009-12-02 | $26.00 | $26.00 | 156 |
| 2009-12-01 | $26.00 | $26.00 | 3,952 |
| 2009-11-30 | $28.00 | $28.00 | 1,620 |
| 2009-11-27 | $30.00 | $30.00 | 2,975 |
| 2009-11-25 | $28.00 | $28.00 | 1,115 |
| 2009-11-24 | $24.00 | $24.00 | 1,854 |
| 2009-11-23 | $20.00 | $20.00 | 536 |
| 2009-11-20 | $20.00 | $20.00 | 1,168 |
| 2009-11-19 | $20.00 | $20.00 | 446 |
| 2009-11-18 | $20.00 | $20.00 | 160 |
| 2009-11-17 | $20.00 | $20.00 | 122 |
| 2009-11-16 | $20.00 | $20.00 | 395 |
| 2009-11-13 | $20.00 | $20.00 | 0 |
| 2009-11-12 | $20.00 | $20.00 | 141 |
| 2009-11-11 | $26.00 | $26.00 | 340 |
| 2009-11-10 | $24.00 | $24.00 | 319 |
| 2009-11-09 | $22.00 | $22.00 | 623 |
| 2009-11-06 | $22.00 | $22.00 | 54 |
| 2009-11-05 | $22.00 | $22.00 | 28 |
| 2009-11-04 | $24.00 | $24.00 | 500 |
| 2009-11-03 | $24.00 | $24.00 | 69 |
| 2009-11-02 | $24.00 | $24.00 | 58 |
| 2009-10-30 | $24.00 | $24.00 | 559 |
| 2009-10-29 | $26.00 | $26.00 | 0 |
| 2009-10-28 | $26.00 | $26.00 | 32 |
| 2009-10-27 | $26.00 | $26.00 | 127 |
| 2009-10-26 | $26.00 | $26.00 | 1,647 |
| 2009-10-23 | $26.00 | $26.00 | 11 |
| 2009-10-22 | $28.00 | $28.00 | 552 |
| 2009-10-21 | $26.00 | $26.00 | 162 |
| 2009-10-20 | $24.00 | $24.00 | 9 |
| 2009-10-19 | $24.00 | $24.00 | 175 |
| 2009-10-16 | $26.00 | $26.00 | 269 |
| 2009-10-15 | $28.00 | $28.00 | 201 |
| 2009-10-14 | $24.00 | $24.00 | 671 |
| 2009-10-13 | $26.00 | $26.00 | 837 |
| 2009-10-12 | $24.00 | $24.00 | 433 |
| 2009-10-09 | $20.00 | $20.00 | 14 |
| 2009-10-08 | $20.00 | $20.00 | 34 |
| 2009-10-07 | $22.00 | $22.00 | 466 |
| 2009-10-06 | $22.00 | $22.00 | 905 |
| 2009-10-05 | $20.00 | $20.00 | 23 |
| 2009-10-02 | $20.00 | $20.00 | 175 |
| 2009-10-01 | $22.00 | $22.00 | 506 |
| 2009-09-30 | $22.00 | $22.00 | 1,130 |
| 2009-09-29 | $24.00 | $24.00 | 460 |
| 2009-09-28 | $24.00 | $24.00 | 351 |
| 2009-09-25 | $22.00 | $22.00 | 784 |
| 2009-09-24 | $24.00 | $24.00 | 330 |
| 2009-09-23 | $26.00 | $26.00 | 110 |
| 2009-09-22 | $24.00 | $24.00 | 669 |
| 2009-09-21 | $26.00 | $26.00 | 112 |
| 2009-09-18 | $22.00 | $22.00 | 809 |
| 2009-09-17 | $24.00 | $24.00 | 25 |
| 2009-09-16 | $26.00 | $26.00 | 29 |
| 2009-09-15 | $26.00 | $26.00 | 100 |
| 2009-09-14 | $26.00 | $26.00 | 542 |
| 2009-09-11 | $24.00 | $24.00 | 914 |
| 2009-09-10 | $26.00 | $26.00 | 165 |
| 2009-09-09 | $26.00 | $26.00 | 97 |
| 2009-09-08 | $28.00 | $28.00 | 4,773 |
| 2009-09-04 | $28.00 | $28.00 | 4 |
| 2009-09-03 | $28.00 | $28.00 | 321 |
| 2009-09-02 | $30.00 | $30.00 | 18 |
| 2009-09-01 | $30.00 | $30.00 | 80 |
| 2009-08-31 | $32.00 | $32.00 | 276 |
| 2009-08-28 | $34.00 | $34.00 | 5 |
| 2009-08-27 | $32.00 | $32.00 | 4 |
| 2009-08-26 | $32.00 | $32.00 | 0 |
| 2009-08-25 | $32.00 | $32.00 | 316 |
| 2009-08-24 | $32.00 | $32.00 | 520 |
| 2009-08-21 | $34.00 | $34.00 | 59 |
| 2009-08-20 | $32.00 | $32.00 | 1,046 |
| 2009-08-19 | $34.00 | $34.00 | 0 |
| 2009-08-18 | $34.00 | $34.00 | 53 |
| 2009-08-17 | $32.00 | $32.00 | 218 |
| 2009-08-14 | $32.00 | $32.00 | 271 |
| 2009-08-13 | $28.00 | $28.00 | 0 |
| 2009-08-12 | $28.00 | $28.00 | 0 |
| 2009-08-11 | $28.00 | $28.00 | 86 |
| 2009-08-10 | $32.00 | $32.00 | 353 |
| 2009-08-07 | $34.00 | $34.00 | 4 |
| 2009-08-06 | $30.00 | $30.00 | 512 |
| 2009-08-05 | $30.00 | $30.00 | 196 |
| 2009-08-04 | $30.00 | $30.00 | 4,547 |
| 2009-08-03 | $30.00 | $30.00 | 1,388 |
| 2009-07-31 | $34.00 | $34.00 | 905 |
| 2009-07-30 | $34.00 | $34.00 | 5 |
| 2009-07-29 | $32.00 | $32.00 | 5 |
| 2009-07-28 | $36.00 | $36.00 | 5 |
| 2009-07-27 | $32.00 | $32.00 | 1 |
| 2009-07-24 | $36.00 | $36.00 | 195 |
| 2009-07-23 | $36.00 | $36.00 | 68 |
| 2009-07-22 | $30.00 | $30.00 | 3 |
| 2009-07-21 | $32.00 | $32.00 | 0 |
| 2009-07-20 | $32.00 | $32.00 | 551 |
| 2009-07-17 | $32.00 | $32.00 | 8 |
| 2009-07-16 | $34.00 | $34.00 | 25 |
| 2009-07-15 | $34.00 | $34.00 | 245 |
| 2009-07-14 | $40.00 | $40.00 | 151 |
| 2009-07-13 | $40.00 | $40.00 | 1,028 |
| 2009-07-10 | $36.00 | $36.00 | 153 |
| 2009-07-09 | $30.00 | $30.00 | 51 |
| 2009-07-08 | $30.00 | $30.00 | 30 |
| 2009-07-07 | $34.00 | $34.00 | 331 |
| 2009-07-06 | $36.00 | $36.00 | 126 |
| 2009-07-02 | $34.00 | $34.00 | 459 |
| 2009-07-01 | $40.00 | $40.00 | 7 |
| 2009-06-30 | $40.00 | $40.00 | 1 |
| 2009-06-29 | $34.00 | $34.00 | 106 |
| 2009-06-26 | $38.00 | $38.00 | 634 |
| 2009-06-25 | $30.00 | $30.00 | 170 |
| 2009-06-24 | $28.00 | $28.00 | 74 |
| 2009-06-23 | $32.00 | $32.00 | 211 |
| 2009-06-22 | $30.00 | $30.00 | 2,701 |
| 2009-06-19 | $30.00 | $30.00 | 300 |
| 2009-06-18 | $34.00 | $34.00 | 1,093 |
| 2009-06-17 | $40.00 | $40.00 | 88 |
| 2009-06-16 | $40.00 | $40.00 | 1,342 |
| 2009-06-15 | $50.00 | $50.00 | 398 |
| 2009-06-12 | $44.00 | $44.00 | 324 |
| 2009-06-11 | $42.00 | $42.00 | 1,648 |
| 2009-06-10 | $46.00 | $46.00 | 146 |
| 2009-06-09 | $48.00 | $48.00 | 1,659 |
| 2009-06-08 | $48.00 | $48.00 | 182 |
| 2009-06-05 | $52.00 | $52.00 | 83 |
| 2009-06-04 | $46.00 | $46.00 | 323 |
| 2009-06-03 | $48.00 | $48.00 | 1,280 |
| 2009-06-02 | $52.00 | $52.00 | 2,148 |
| 2009-06-01 | $50.00 | $50.00 | 143 |
| 2009-05-29 | $50.00 | $50.00 | 250 |
| 2009-05-28 | $48.00 | $48.00 | 605 |
| 2009-05-27 | $40.00 | $40.00 | 342 |
| 2009-05-26 | $40.00 | $40.00 | 108 |
| 2009-05-22 | $34.00 | $34.00 | 75 |
| 2009-05-21 | $38.00 | $38.00 | 100 |
| 2009-05-20 | $36.00 | $36.00 | 54 |
| 2009-05-19 | $40.00 | $40.00 | 0 |
| 2009-05-18 | $40.00 | $40.00 | 86 |
| 2009-05-15 | $36.00 | $36.00 | 115 |
| 2009-05-14 | $38.00 | $38.00 | 2 |
| 2009-05-13 | $38.00 | $38.00 | 5 |
| 2009-05-12 | $38.00 | $38.00 | 88 |
| 2009-05-11 | $40.00 | $40.00 | 102 |
| 2009-05-08 | $40.00 | $40.00 | 668 |
| 2009-05-07 | $34.00 | $34.00 | 222 |
| 2009-05-06 | $38.00 | $38.00 | 15 |
| 2009-05-05 | $40.00 | $40.00 | 84 |
| 2009-05-04 | $40.00 | $40.00 | 128 |
| 2009-05-01 | $36.00 | $36.00 | 125 |
| 2009-04-30 | $34.00 | $34.00 | 3,512 |
| 2009-04-29 | $34.00 | $34.00 | 250 |
| 2009-04-28 | $34.00 | $34.00 | 194 |
| 2009-04-27 | $34.00 | $34.00 | 3 |
| 2009-04-24 | $40.00 | $40.00 | 133 |
| 2009-04-23 | $34.00 | $34.00 | 82 |
| 2009-04-22 | $34.00 | $34.00 | 271 |
| 2009-04-21 | $32.00 | $32.00 | 171 |
| 2009-04-20 | $34.00 | $34.00 | 6 |
| 2009-04-17 | $28.00 | $28.00 | 8 |
| 2009-04-16 | $34.00 | $34.00 | 28 |
| 2009-04-15 | $32.00 | $32.00 | 143 |
| 2009-04-14 | $32.00 | $32.00 | 123 |
| 2009-04-13 | $30.00 | $30.00 | 529 |
| 2009-04-09 | $34.00 | $34.00 | 549 |
| 2009-04-08 | $34.00 | $34.00 | 3,447 |
| 2009-04-07 | $34.00 | $34.00 | 18 |
| 2009-04-06 | $34.00 | $34.00 | 82 |
| 2009-04-03 | $34.00 | $34.00 | 50 |
| 2009-04-02 | $34.00 | $34.00 | 64 |
| 2009-04-01 | $40.00 | $40.00 | 0 |
| 2009-03-31 | $40.00 | $40.00 | 35 |
| 2009-03-30 | $34.00 | $34.00 | 170 |
| 2009-03-27 | $34.00 | $34.00 | 230 |
| 2009-03-26 | $34.00 | $34.00 | 407 |
| 2009-03-25 | $34.00 | $34.00 | 1,084 |
| 2009-03-24 | $34.00 | $34.00 | 984 |
| 2009-03-23 | $26.00 | $26.00 | 181 |
| 2009-03-20 | $20.00 | $20.00 | 1,893 |
| 2009-03-19 | $20.00 | $20.00 | 1,158 |
| 2009-03-18 | $22.00 | $22.00 | 493 |
| 2009-03-17 | $22.00 | $22.00 | 54 |
| 2009-03-16 | $24.00 | $24.00 | 81 |
| 2009-03-13 | $24.00 | $24.00 | 4,485 |
| 2009-03-12 | $20.00 | $20.00 | 4,876 |
| 2009-03-11 | $20.00 | $20.00 | 0 |
| 2009-03-10 | $20.00 | $20.00 | 963 |
| 2009-03-09 | $24.00 | $24.00 | 2,411 |
| 2009-03-06 | $22.00 | $22.00 | 2,294 |
| 2009-03-05 | $26.00 | $26.00 | 58 |
| 2009-03-04 | $24.00 | $24.00 | 6,997 |
| 2009-03-03 | $24.00 | $24.00 | 1,089 |
| 2009-03-02 | $26.00 | $26.00 | 125 |
| 2009-02-27 | $32.00 | $32.00 | 58 |
| 2009-02-26 | $28.00 | $28.00 | 530 |
| 2009-02-25 | $34.00 | $34.00 | 0 |
| 2009-02-24 | $34.00 | $34.00 | 232 |
| 2009-02-23 | $36.00 | $36.00 | 278 |
| 2009-02-20 | $38.00 | $38.00 | 614 |
| 2009-02-19 | $38.00 | $38.00 | 324 |
| 2009-02-18 | $38.00 | $38.00 | 520 |
| 2009-02-17 | $30.00 | $30.00 | 123 |
| 2009-02-13 | $32.00 | $32.00 | 578 |
| 2009-02-12 | $36.00 | $36.00 | 545 |
| 2009-02-11 | $34.00 | $34.00 | 743 |
| 2009-02-10 | $34.00 | $34.00 | 228 |
| 2009-02-09 | $40.00 | $40.00 | 25 |
| 2009-02-06 | $40.00 | $40.00 | 677 |
| 2009-02-05 | $34.00 | $34.00 | 258 |
| 2009-02-04 | $38.00 | $38.00 | 61 |
| 2009-02-03 | $38.00 | $38.00 | 912 |
| 2009-02-02 | $36.00 | $36.00 | 50 |
| 2009-01-30 | $40.00 | $40.00 | 82 |
| 2009-01-29 | $40.00 | $40.00 | 258 |
| 2009-01-28 | $42.00 | $42.00 | 136 |
| 2009-01-27 | $42.00 | $42.00 | 2,157 |
| 2009-01-26 | $48.00 | $48.00 | 102 |
| 2009-01-23 | $40.00 | $40.00 | 359 |
| 2009-01-22 | $40.00 | $40.00 | 456 |
| 2009-01-21 | $40.00 | $40.00 | 1,601 |
| 2009-01-20 | $44.00 | $44.00 | 447 |
| 2009-01-16 | $46.00 | $46.00 | 90 |
| 2009-01-15 | $46.00 | $46.00 | 280 |
| 2009-01-14 | $46.00 | $46.00 | 415 |
| 2009-01-13 | $50.00 | $50.00 | 358 |
| 2009-01-12 | $50.00 | $50.00 | 382 |
| 2009-01-09 | $50.00 | $50.00 | 349 |
| 2009-01-08 | $52.00 | $52.00 | 455 |
| 2009-01-07 | $52.00 | $52.00 | 1,039 |
| 2009-01-06 | $50.00 | $50.00 | 3,217 |
| 2009-01-05 | $54.00 | $54.00 | 4,013 |
| 2009-01-02 | $50.00 | $50.00 | 1,722 |