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
- 2009-10-07 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 | $30.28 | $30.28 | 154,600 | — | — |
| 2009-12-30 | $31.00 | $31.00 | 175,200 | — | — |
| 2009-12-29 | $31.00 | $31.00 | 283,400 | — | — |
| 2009-12-28 | $30.96 | $30.96 | 250,100 | — | — |
| 2009-12-24 | $30.80 | $30.80 | 170,800 | — | — |
| 2009-12-23 | $30.68 | $30.68 | 845,700 | — | — |
| 2009-12-22 | $30.58 | $30.58 | 420,900 | — | — |
| 2009-12-21 | $30.50 | $30.50 | 885,900 | — | — |
| 2009-12-18 | $30.56 | $30.56 | 8,298,500 | — | — |
| 2009-12-17 | $30.40 | $30.40 | 929,200 | — | — |
| 2009-12-16 | $30.39 | $30.39 | 1,572,400 | — | — |
| 2009-12-15 | $29.30 | $29.30 | 891,900 | — | — |
| 2009-12-14 | $28.99 | $28.99 | 502,300 | — | — |
| 2009-12-11 | $28.66 | $28.66 | 590,700 | — | — |
| 2009-12-10 | $28.40 | $28.40 | 435,200 | — | — |
| 2009-12-09 | $28.65 | $28.65 | 449,600 | — | — |
| 2009-12-08 | $28.61 | $28.61 | 398,200 | — | — |
| 2009-12-07 | $28.74 | $28.74 | 361,500 | — | — |
| 2009-12-04 | $28.43 | $28.43 | 535,500 | — | — |
| 2009-12-03 | $27.72 | $27.72 | 491,800 | — | — |
| 2009-12-02 | $27.51 | $27.51 | 820,900 | — | — |
| 2009-12-01 | $27.78 | $27.78 | 617,200 | — | — |
| 2009-11-30 | $26.91 | $26.91 | 888,700 | — | — |
| 2009-11-27 | $26.99 | $26.99 | 264,600 | — | — |
| 2009-11-25 | $27.30 | $27.30 | 892,800 | — | — |
| 2009-11-24 | $27.78 | $27.78 | 685,400 | — | — |
| 2009-11-23 | $28.40 | $28.40 | 447,600 | — | — |
| 2009-11-20 | $28.55 | $28.55 | 875,700 | — | — |
| 2009-11-19 | $28.54 | $28.54 | 1,223,600 | — | — |
| 2009-11-18 | $28.50 | $28.50 | 730,900 | — | — |
| 2009-11-17 | $27.85 | $27.85 | 2,496,000 | — | — |
| 2009-11-16 | $28.85 | $28.85 | 1,424,300 | — | — |
| 2009-11-13 | $28.90 | $28.90 | 414,900 | — | — |
| 2009-11-12 | $28.90 | $28.90 | 1,211,600 | — | — |
| 2009-11-11 | $28.98 | $28.98 | 1,174,600 | — | — |
| 2009-11-10 | $27.67 | $27.67 | 287,300 | — | — |
| 2009-11-09 | $27.58 | $27.58 | 615,600 | — | — |
| 2009-11-06 | $27.10 | $27.10 | 310,800 | — | — |
| 2009-11-05 | $27.30 | $27.30 | 470,400 | — | — |
| 2009-11-04 | $26.96 | $26.96 | 461,200 | — | — |
| 2009-11-03 | $27.36 | $27.36 | 696,500 | — | — |
| 2009-11-02 | $27.37 | $27.37 | 978,000 | — | — |
| 2009-10-30 | $27.43 | $27.43 | 819,600 | — | — |
| 2009-10-29 | $27.89 | $27.89 | 563,500 | — | — |
| 2009-10-28 | $27.69 | $27.69 | 1,153,500 | — | — |
| 2009-10-27 | $28.56 | $28.56 | 1,578,700 | — | — |
| 2009-10-26 | $28.45 | $28.45 | 834,400 | — | — |
| 2009-10-23 | $28.37 | $28.37 | 2,385,700 | — | — |
| 2009-10-22 | $27.89 | $27.89 | 1,172,500 | — | — |
| 2009-10-21 | $28.00 | $28.00 | 1,079,000 | — | — |
| 2009-10-20 | $28.06 | $28.06 | 3,387,000 | — | — |
| 2009-10-19 | $27.50 | $27.50 | 1,892,100 | — | — |
| 2009-10-16 | $28.57 | $28.57 | 3,974,100 | — | — |
| 2009-10-15 | $28.31 | $28.31 | 3,181,300 | — | — |
| 2009-10-14 | $27.99 | $27.99 | 3,222,400 | — | — |
| 2009-10-13 | $27.19 | $27.19 | 3,296,000 | — | — |
| 2009-10-12 | $26.25 | $26.25 | 7,177,000 | — | — |
| 2009-10-09 | $26.40 | $26.40 | 3,361,300 | — | — |
| 2009-10-08 | $26.60 | $26.60 | 6,906,700 | — | — |
| 2009-10-07 | $27.22 | $27.22 | 63,739,500 | — | — |