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
- 2009-09-09 to 2026-08-28
- 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 | $45.00 | $45.00 | 2,256 |
| 2009-12-30 | $37.80 | $37.80 | 1,013 |
| 2009-12-29 | $35.73 | $35.73 | 333 |
| 2009-12-28 | $35.64 | $35.64 | 0 |
| 2009-12-24 | $35.64 | $35.64 | 0 |
| 2009-12-23 | $35.64 | $35.64 | 0 |
| 2009-12-22 | $35.64 | $35.64 | 0 |
| 2009-12-21 | $35.64 | $35.64 | 0 |
| 2009-12-18 | $35.64 | $35.64 | 0 |
| 2009-12-17 | $35.64 | $35.64 | 0 |
| 2009-12-16 | $35.64 | $35.64 | 0 |
| 2009-12-15 | $35.64 | $35.64 | 0 |
| 2009-12-14 | $35.64 | $35.64 | 0 |
| 2009-12-11 | $35.64 | $35.64 | 0 |
| 2009-12-10 | $35.64 | $35.64 | 166 |
| 2009-12-09 | $33.37 | $33.37 | 186 |
| 2009-12-08 | $36.31 | $36.31 | 0 |
| 2009-12-07 | $36.31 | $36.31 | 0 |
| 2009-12-04 | $36.31 | $36.31 | 306 |
| 2009-12-03 | $36.45 | $36.45 | 0 |
| 2009-12-02 | $36.45 | $36.45 | 63 |
| 2009-12-01 | $32.17 | $32.17 | 0 |
| 2009-11-30 | $32.17 | $32.17 | 76 |
| 2009-11-27 | $36.45 | $36.45 | 133 |
| 2009-11-25 | $37.33 | $37.33 | 133 |
| 2009-11-24 | $36.90 | $36.90 | 333 |
| 2009-11-23 | $34.72 | $34.72 | 973 |
| 2009-11-20 | $29.47 | $29.47 | 120 |
| 2009-11-19 | $29.68 | $29.68 | 1,073 |
| 2009-11-18 | $24.90 | $24.90 | 0 |
| 2009-11-17 | $24.90 | $24.90 | 0 |
| 2009-11-16 | $24.90 | $24.90 | 0 |
| 2009-11-13 | $24.90 | $24.90 | 0 |
| 2009-11-12 | $24.90 | $24.90 | 0 |
| 2009-11-11 | $24.90 | $24.90 | 0 |
| 2009-11-10 | $24.90 | $24.90 | 0 |
| 2009-11-09 | $24.90 | $24.90 | 0 |
| 2009-11-06 | $24.90 | $24.90 | 0 |
| 2009-11-05 | $24.90 | $24.90 | 0 |
| 2009-11-04 | $24.90 | $24.90 | 0 |
| 2009-11-03 | $24.90 | $24.90 | 0 |
| 2009-11-02 | $24.90 | $24.90 | 0 |
| 2009-10-30 | $24.90 | $24.90 | 26 |
| 2009-10-29 | $31.20 | $31.20 | 0 |
| 2009-10-28 | $31.20 | $31.20 | 0 |
| 2009-10-27 | $31.20 | $31.20 | 0 |
| 2009-10-26 | $31.20 | $31.20 | 0 |
| 2009-10-23 | $31.20 | $31.20 | 0 |
| 2009-10-22 | $31.20 | $31.20 | 0 |
| 2009-10-21 | $31.20 | $31.20 | 0 |
| 2009-10-20 | $31.20 | $31.20 | 0 |
| 2009-10-19 | $31.20 | $31.20 | 66 |
| 2009-10-16 | $34.24 | $34.24 | 0 |
| 2009-10-15 | $34.24 | $34.24 | 133 |
| 2009-10-14 | $34.05 | $34.05 | 0 |
| 2009-10-13 | $34.05 | $34.05 | 133 |
| 2009-10-12 | $33.37 | $33.37 | 0 |
| 2009-10-09 | $33.37 | $33.37 | 150 |
| 2009-10-08 | $30.37 | $30.37 | 0 |
| 2009-10-07 | $30.37 | $30.37 | 0 |
| 2009-10-06 | $30.37 | $30.37 | 0 |
| 2009-10-05 | $30.37 | $30.37 | 647 |
| 2009-10-02 | $27.58 | $27.58 | 0 |
| 2009-10-01 | $27.58 | $27.58 | 0 |
| 2009-09-30 | $27.58 | $27.58 | 0 |
| 2009-09-29 | $27.58 | $27.58 | 20 |
| 2009-09-28 | $23.85 | $23.85 | 522 |
| 2009-09-25 | $23.77 | $23.77 | 381 |
| 2009-09-24 | $20.10 | $20.10 | 0 |
| 2009-09-23 | $20.10 | $20.10 | 0 |
| 2009-09-22 | $20.10 | $20.10 | 0 |
| 2009-09-21 | $20.10 | $20.10 | 66 |
| 2009-09-18 | $22.50 | $22.50 | 366 |
| 2009-09-17 | $26.92 | $26.92 | 200 |
| 2009-09-16 | $21.52 | $21.52 | 0 |
| 2009-09-15 | $21.52 | $21.52 | 0 |
| 2009-09-14 | $21.52 | $21.52 | 200 |
| 2009-09-11 | $22.42 | $22.42 | 566 |
| 2009-09-10 | $22.65 | $22.65 | 0 |
| 2009-09-09 | $22.65 | $22.65 | 78 |