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
- 1998-10-06 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 | $11.67 | $16.56 | 85,133 | — | — |
| 2009-12-30 | $11.10 | $15.75 | 124,000 | — | — |
| 2009-12-29 | $11.22 | $15.92 | 40,233 | — | — |
| 2009-12-28 | $11.52 | $16.35 | 46,800 | — | — |
| 2009-12-24 | $11.64 | $16.52 | 17,333 | — | — |
| 2009-12-23 | $11.70 | $16.60 | 127,367 | — | — |
| 2009-12-22 | $11.22 | $15.92 | 80,467 | — | — |
| 2009-12-21 | $11.10 | $15.75 | 106,500 | — | — |
| 2009-12-18 | $11.01 | $15.63 | 409,800 | — | — |
| 2009-12-17 | $10.56 | $14.99 | 62,033 | — | — |
| 2009-12-16 | $10.86 | $15.41 | 73,067 | — | — |
| 2009-12-15 | $10.62 | $15.07 | 128,567 | — | — |
| 2009-12-14 | $10.89 | $15.45 | 69,667 | — | — |
| 2009-12-11 | $10.29 | $14.60 | 59,200 | — | — |
| 2009-12-10 | $9.90 | $14.05 | 53,167 | — | — |
| 2009-12-09 | $10.17 | $14.43 | 56,600 | — | — |
| 2009-12-08 | $10.29 | $14.60 | 102,100 | — | — |
| 2009-12-07 | $10.95 | $15.54 | 53,400 | — | — |
| 2009-12-04 | $10.62 | $15.07 | 93,433 | — | — |
| 2009-12-03 | $9.90 | $14.05 | 50,733 | — | — |
| 2009-12-02 | $10.20 | $14.48 | 45,967 | — | — |
| 2009-12-01 | $9.87 | $14.01 | 160,067 | — | — |
| 2009-11-30 | $9.84 | $13.96 | 86,033 | — | — |
| 2009-11-27 | $9.84 | $13.96 | 38,933 | — | — |
| 2009-11-25 | $9.78 | $13.88 | 30,133 | — | — |
| 2009-11-24 | $10.08 | $14.31 | 41,433 | — | — |
| 2009-11-23 | $9.84 | $13.96 | 63,100 | — | — |
| 2009-11-20 | $9.24 | $13.11 | 105,133 | — | — |
| 2009-11-19 | $9.45 | $13.41 | 155,833 | — | — |
| 2009-11-18 | $9.96 | $14.14 | 59,267 | — | — |
| 2009-11-17 | $10.35 | $14.69 | 98,833 | — | — |
| 2009-11-16 | $10.56 | $14.99 | 115,400 | — | — |
| 2009-11-13 | $10.11 | $14.35 | 101,133 | — | — |
| 2009-11-12 | $10.14 | $14.39 | 131,000 | — | — |
| 2009-11-11 | $10.89 | $15.45 | 101,600 | — | — |
| 2009-11-10 | $11.04 | $15.67 | 60,467 | — | — |
| 2009-11-09 | $11.31 | $16.05 | 73,533 | — | — |
| 2009-11-06 | $11.25 | $15.97 | 65,133 | — | — |
| 2009-11-05 | $10.95 | $15.54 | 167,933 | — | — |
| 2009-11-04 | $11.01 | $15.63 | 109,500 | — | — |
| 2009-11-03 | $11.40 | $16.18 | 127,167 | — | — |
| 2009-11-02 | $11.25 | $15.97 | 130,700 | — | — |
| 2009-10-30 | $11.61 | $16.48 | 780,500 | — | — |
| 2009-10-29 | $12.90 | $18.31 | 254,500 | — | — |
| 2009-10-28 | $12.39 | $17.58 | 186,367 | — | — |
| 2009-10-27 | $12.87 | $18.26 | 104,800 | — | — |
| 2009-10-26 | $12.69 | $18.01 | 75,067 | — | — |
| 2009-10-23 | $12.87 | $18.26 | 73,867 | — | — |
| 2009-10-22 | $13.20 | $18.56 | 61,567 | — | — |
| 2009-10-21 | $13.53 | $19.03 | 32,000 | — | — |
| 2009-10-20 | $13.89 | $19.53 | 75,600 | — | — |
| 2009-10-19 | $13.92 | $19.58 | 42,667 | — | — |
| 2009-10-16 | $13.80 | $19.41 | 33,367 | — | — |
| 2009-10-15 | $14.07 | $19.79 | 57,700 | — | — |
| 2009-10-14 | $14.28 | $20.08 | 63,667 | — | — |
| 2009-10-13 | $13.95 | $19.62 | 47,767 | — | — |
| 2009-10-12 | $13.95 | $19.62 | 37,267 | — | — |
| 2009-10-09 | $14.13 | $19.87 | 48,667 | — | — |
| 2009-10-08 | $14.01 | $19.70 | 39,767 | — | — |
| 2009-10-07 | $14.10 | $19.83 | 50,267 | — | — |
| 2009-10-06 | $13.71 | $19.28 | 169,133 | — | — |
| 2009-10-05 | $13.74 | $19.32 | 102,233 | — | — |
| 2009-10-02 | $13.77 | $19.36 | 66,933 | — | — |
| 2009-10-01 | $13.95 | $19.62 | 97,433 | — | — |
| 2009-09-30 | $14.10 | $19.83 | 108,667 | — | — |
| 2009-09-29 | $14.25 | $20.04 | 177,600 | — | — |
| 2009-09-28 | $15.12 | $21.26 | 242,767 | — | — |
| 2009-09-25 | $14.85 | $20.88 | 1,314,200 | — | — |
| 2009-09-24 | $13.56 | $19.07 | 217,933 | — | — |
| 2009-09-23 | $15.57 | $21.90 | 62,767 | — | — |
| 2009-09-22 | $15.54 | $21.85 | 107,700 | — | — |
| 2009-09-21 | $16.08 | $22.61 | 172,933 | — | — |
| 2009-09-18 | $19.32 | $27.17 | 35,633 | — | — |
| 2009-09-17 | $19.53 | $27.46 | 15,433 | — | — |
| 2009-09-16 | $19.62 | $27.59 | 26,367 | — | — |
| 2009-09-15 | $18.81 | $26.45 | 7,167 | — | — |
| 2009-09-14 | $18.93 | $26.62 | 10,867 | — | — |
| 2009-09-11 | $18.84 | $26.49 | 4,900 | — | — |
| 2009-09-10 | $19.05 | $26.79 | 18,333 | — | — |
| 2009-09-09 | $18.93 | $26.62 | 9,200 | — | — |
| 2009-09-08 | $18.72 | $26.33 | 6,000 | — | — |
| 2009-09-04 | $18.57 | $26.11 | 9,367 | — | — |
| 2009-09-03 | $18.27 | $25.69 | 6,200 | — | — |
| 2009-09-02 | $17.85 | $25.10 | 5,633 | — | — |
| 2009-09-01 | $18.48 | $25.99 | 17,900 | — | — |
| 2009-08-31 | $18.66 | $26.24 | 17,933 | — | — |
| 2009-08-28 | $18.27 | $25.69 | 16,633 | — | — |
| 2009-08-27 | $18.90 | $26.58 | 6,967 | — | — |
| 2009-08-26 | $18.90 | $26.58 | 10,900 | — | — |
| 2009-08-25 | $18.99 | $26.71 | 12,367 | — | — |
| 2009-08-24 | $18.72 | $26.33 | 32,833 | — | — |
| 2009-08-21 | $19.23 | $27.04 | 39,633 | — | — |
| 2009-08-20 | $19.23 | $27.04 | 11,633 | — | — |
| 2009-08-19 | $19.14 | $26.92 | 10,933 | — | — |
| 2009-08-18 | $18.57 | $26.11 | 38,933 | — | — |
| 2009-08-17 | $18.54 | $26.07 | 7,100 | — | — |
| 2009-08-14 | $19.05 | $26.79 | 24,300 | — | — |
| 2009-08-13 | $19.02 | $26.75 | 10,567 | — | — |
| 2009-08-12 | $18.84 | $26.49 | 19,567 | — | — |
| 2009-08-11 | $18.72 | $26.33 | 25,967 | — | — |
| 2009-08-10 | $19.05 | $26.79 | 47,100 | — | — |
| 2009-08-07 | $19.20 | $27.00 | 40,300 | — | — |
| 2009-08-06 | $18.87 | $26.54 | 26,700 | — | — |
| 2009-08-05 | $18.99 | $26.71 | 23,633 | — | — |
| 2009-08-04 | $19.23 | $27.04 | 17,100 | — | — |
| 2009-08-03 | $18.60 | $26.16 | 26,433 | — | — |
| 2009-07-31 | $18.75 | $26.37 | 30,567 | — | — |
| 2009-07-30 | $19.02 | $26.75 | 21,300 | — | — |
| 2009-07-29 | $18.99 | $26.71 | 36,833 | — | — |
| 2009-07-28 | $18.00 | $25.31 | 15,100 | — | — |
| 2009-07-27 | $17.76 | $24.98 | 12,533 | — | — |
| 2009-07-24 | $17.28 | $24.30 | 23,333 | — | — |
| 2009-07-23 | $17.40 | $24.47 | 48,300 | — | — |
| 2009-07-22 | $17.13 | $24.09 | 57,633 | — | — |
| 2009-07-21 | $18.81 | $26.45 | 44,267 | — | — |
| 2009-07-20 | $19.02 | $26.75 | 35,633 | — | — |
| 2009-07-17 | $18.87 | $26.54 | 21,667 | — | — |
| 2009-07-16 | $19.23 | $26.71 | 22,633 | — | — |
| 2009-07-15 | $19.23 | $26.71 | 32,933 | — | — |
| 2009-07-14 | $18.78 | $26.08 | 24,800 | — | — |
| 2009-07-13 | $19.92 | $27.66 | 21,433 | — | — |
| 2009-07-10 | $18.48 | $25.66 | 17,033 | — | — |
| 2009-07-09 | $18.18 | $25.25 | 22,100 | — | — |
| 2009-07-08 | $18.30 | $25.41 | 39,567 | — | — |
| 2009-07-07 | $18.21 | $25.29 | 38,333 | — | — |
| 2009-07-06 | $18.99 | $26.37 | 29,500 | — | — |
| 2009-07-02 | $20.55 | $28.54 | 77,267 | — | — |
| 2009-07-01 | $21.60 | $30.00 | 37,833 | — | — |
| 2009-06-30 | $22.05 | $30.62 | 42,100 | — | — |
| 2009-06-29 | $22.95 | $31.87 | 29,833 | — | — |
| 2009-06-26 | $23.01 | $31.95 | 101,100 | — | — |
| 2009-06-25 | $23.19 | $32.20 | 23,533 | — | — |
| 2009-06-24 | $22.65 | $31.45 | 17,100 | — | — |
| 2009-06-23 | $24.03 | $33.37 | 75,567 | — | — |
| 2009-06-22 | $21.18 | $29.41 | 22,933 | — | — |
| 2009-06-19 | $21.69 | $30.12 | 36,867 | — | — |
| 2009-06-18 | $23.16 | $32.16 | 9,667 | — | — |
| 2009-06-17 | $22.62 | $31.41 | 9,300 | — | — |
| 2009-06-16 | $22.59 | $31.37 | 11,033 | — | — |
| 2009-06-15 | $22.65 | $31.45 | 17,200 | — | — |
| 2009-06-12 | $24.33 | $33.79 | 11,200 | — | — |
| 2009-06-11 | $23.64 | $32.83 | 16,000 | — | — |
| 2009-06-10 | $23.25 | $32.29 | 28,200 | — | — |
| 2009-06-09 | $23.07 | $32.04 | 16,233 | — | — |
| 2009-06-08 | $23.46 | $32.58 | 11,267 | — | — |
| 2009-06-05 | $24.06 | $33.41 | 8,300 | — | — |
| 2009-06-04 | $24.39 | $33.87 | 13,533 | — | — |
| 2009-06-03 | $23.19 | $32.20 | 10,367 | — | — |
| 2009-06-02 | $23.58 | $32.75 | 21,367 | — | — |
| 2009-06-01 | $23.76 | $33.00 | 30,167 | — | — |
| 2009-05-29 | $23.25 | $32.29 | 40,333 | — | — |
| 2009-05-28 | $22.23 | $30.87 | 29,367 | — | — |
| 2009-05-27 | $21.96 | $30.50 | 31,900 | — | — |
| 2009-05-26 | $23.01 | $31.95 | 29,567 | — | — |
| 2009-05-22 | $22.50 | $31.25 | 22,833 | — | — |
| 2009-05-21 | $22.86 | $31.75 | 26,567 | — | — |
| 2009-05-20 | $23.58 | $32.75 | 32,000 | — | — |
| 2009-05-19 | $23.64 | $32.83 | 18,533 | — | — |
| 2009-05-18 | $24.12 | $33.50 | 23,567 | — | — |
| 2009-05-15 | $22.89 | $31.79 | 24,033 | — | — |
| 2009-05-14 | $23.91 | $33.20 | 23,400 | — | — |
| 2009-05-13 | $22.50 | $31.25 | 50,100 | — | — |
| 2009-05-12 | $23.13 | $32.12 | 10,200 | — | — |
| 2009-05-11 | $24.00 | $33.33 | 11,533 | — | — |
| 2009-05-08 | $25.35 | $35.20 | 14,733 | — | — |
| 2009-05-07 | $24.45 | $33.95 | 21,933 | — | — |
| 2009-05-06 | $24.60 | $34.16 | 23,333 | — | — |
| 2009-05-05 | $23.85 | $33.12 | 53,067 | — | — |
| 2009-05-04 | $23.70 | $32.91 | 25,533 | — | — |
| 2009-05-01 | $21.96 | $30.50 | 33,833 | — | — |
| 2009-04-30 | $23.49 | $32.62 | 26,833 | — | — |
| 2009-04-29 | $24.30 | $33.75 | 31,833 | — | — |
| 2009-04-28 | $23.70 | $32.91 | 44,400 | — | — |
| 2009-04-27 | $23.16 | $32.16 | 37,067 | — | — |
| 2009-04-24 | $24.48 | $34.00 | 29,233 | — | — |
| 2009-04-23 | $24.30 | $33.41 | 38,800 | — | — |
| 2009-04-22 | $24.57 | $33.78 | 73,733 | — | — |
| 2009-04-21 | $27.30 | $37.54 | 58,767 | — | — |
| 2009-04-20 | $26.70 | $36.71 | 48,533 | — | — |
| 2009-04-17 | $29.04 | $39.93 | 34,033 | — | — |
| 2009-04-16 | $28.77 | $39.56 | 31,333 | — | — |
| 2009-04-15 | $27.51 | $37.83 | 22,800 | — | — |
| 2009-04-14 | $26.85 | $36.92 | 25,567 | — | — |
| 2009-04-13 | $27.87 | $38.32 | 26,667 | — | — |
| 2009-04-09 | $27.00 | $37.13 | 38,033 | — | — |
| 2009-04-08 | $24.09 | $33.12 | 23,267 | — | — |
| 2009-04-07 | $24.36 | $33.50 | 52,333 | — | — |
| 2009-04-06 | $25.56 | $35.15 | 26,767 | — | — |
| 2009-04-03 | $26.70 | $36.71 | 33,100 | — | — |
| 2009-04-02 | $27.00 | $37.13 | 81,200 | — | — |
| 2009-04-01 | $24.15 | $33.21 | 37,967 | — | — |
| 2009-03-31 | $23.28 | $32.01 | 38,800 | — | — |
| 2009-03-30 | $23.55 | $32.38 | 36,933 | — | — |
| 2009-03-27 | $25.77 | $35.43 | 29,300 | — | — |
| 2009-03-26 | $28.26 | $38.86 | 38,467 | — | — |
| 2009-03-25 | $29.07 | $39.97 | 46,267 | — | — |
| 2009-03-24 | $27.99 | $38.49 | 34,000 | — | — |
| 2009-03-23 | $30.24 | $41.58 | 34,833 | — | — |
| 2009-03-20 | $26.07 | $35.85 | 62,900 | — | — |
| 2009-03-19 | $31.41 | $43.19 | 63,600 | — | — |
| 2009-03-18 | $29.91 | $41.13 | 52,167 | — | — |
| 2009-03-17 | $24.51 | $33.70 | 30,200 | — | — |
| 2009-03-16 | $22.26 | $30.61 | 26,733 | — | — |
| 2009-03-13 | $23.19 | $31.89 | 20,567 | — | — |
| 2009-03-12 | $23.49 | $32.30 | 48,233 | — | — |
| 2009-03-11 | $20.55 | $28.26 | 26,167 | — | — |
| 2009-03-10 | $21.09 | $29.00 | 43,367 | — | — |
| 2009-03-09 | $18.63 | $25.62 | 28,567 | — | — |
| 2009-03-06 | $18.45 | $25.37 | 38,167 | — | — |
| 2009-03-05 | $19.83 | $27.27 | 48,900 | — | — |
| 2009-03-04 | $21.48 | $29.54 | 24,333 | — | — |
| 2009-03-03 | $20.46 | $28.13 | 35,800 | — | — |
| 2009-03-02 | $20.25 | $27.84 | 38,933 | — | — |
| 2009-02-27 | $21.00 | $28.88 | 33,233 | — | — |
| 2009-02-26 | $21.18 | $29.12 | 27,433 | — | — |
| 2009-02-25 | $21.90 | $30.11 | 34,067 | — | — |
| 2009-02-24 | $21.63 | $29.74 | 57,033 | — | — |
| 2009-02-23 | $19.38 | $26.65 | 29,333 | — | — |
| 2009-02-20 | $20.10 | $27.64 | 98,133 | — | — |
| 2009-02-19 | $19.44 | $26.73 | 54,867 | — | — |
| 2009-02-18 | $19.41 | $26.69 | 56,033 | — | — |
| 2009-02-17 | $19.65 | $27.02 | 61,233 | — | — |
| 2009-02-13 | $22.35 | $30.73 | 56,200 | — | — |
| 2009-02-12 | $23.94 | $32.92 | 61,833 | — | — |
| 2009-02-11 | $24.84 | $34.16 | 30,833 | — | — |
| 2009-02-10 | $24.15 | $33.21 | 66,067 | — | — |
| 2009-02-09 | $25.95 | $35.68 | 42,833 | — | — |
| 2009-02-06 | $25.26 | $34.73 | 120,967 | — | — |
| 2009-02-05 | $23.40 | $32.18 | 98,633 | — | — |
| 2009-02-04 | $23.61 | $32.46 | 93,533 | — | — |
| 2009-02-03 | $24.60 | $33.83 | 87,533 | — | — |
| 2009-02-02 | $25.17 | $34.61 | 147,900 | — | — |
| 2009-01-30 | $26.25 | $36.09 | 136,200 | — | — |
| 2009-01-29 | $26.97 | $37.08 | 233,633 | — | — |
| 2009-01-28 | $32.25 | $44.34 | 71,333 | — | — |
| 2009-01-27 | $34.23 | $47.07 | 37,500 | — | — |
| 2009-01-26 | $34.17 | $46.98 | 22,300 | — | — |
| 2009-01-23 | $34.65 | $47.64 | 25,133 | — | — |
| 2009-01-22 | $34.56 | $46.70 | 42,600 | — | — |
| 2009-01-21 | $38.58 | $52.13 | 48,833 | — | — |
| 2009-01-20 | $34.62 | $46.78 | 57,233 | — | — |
| 2009-01-16 | $39.54 | $53.42 | 23,967 | — | — |
| 2009-01-15 | $39.54 | $53.42 | 33,667 | — | — |
| 2009-01-14 | $39.63 | $53.55 | 30,267 | — | — |
| 2009-01-13 | $40.59 | $54.84 | 44,833 | — | — |
| 2009-01-12 | $41.16 | $55.61 | 35,267 | — | — |
| 2009-01-09 | $42.54 | $57.48 | 50,767 | — | — |
| 2009-01-08 | $44.70 | $60.40 | 28,100 | — | — |
| 2009-01-07 | $45.06 | $60.88 | 140,267 | — | — |
| 2009-01-06 | $49.86 | $67.37 | 53,400 | — | — |
| 2009-01-05 | $51.12 | $69.07 | 40,567 | — | — |
| 2009-01-02 | $54.15 | $73.16 | 29,067 | — | — |