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
- 1980-12-29 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 | $12.70 | $47.23 | 20,580 | — | — |
| 2009-12-30 | $12.70 | $47.23 | 25,050 | — | — |
| 2009-12-29 | $13.10 | $48.72 | 85,170 | — | — |
| 2009-12-28 | $12.40 | $46.12 | 106,290 | — | — |
| 2009-12-24 | $11.00 | $40.91 | 30,060 | — | — |
| 2009-12-23 | $11.10 | $41.28 | 52,070 | — | — |
| 2009-12-22 | $11.40 | $42.40 | 50,010 | — | — |
| 2009-12-21 | $11.30 | $42.03 | 54,470 | — | — |
| 2009-12-18 | $11.10 | $41.28 | 20,430 | — | — |
| 2009-12-17 | $11.40 | $42.40 | 20,890 | — | — |
| 2009-12-16 | $11.80 | $43.88 | 23,890 | — | — |
| 2009-12-15 | $11.70 | $43.51 | 31,960 | — | — |
| 2009-12-14 | $11.90 | $44.26 | 13,950 | — | — |
| 2009-12-11 | $12.00 | $44.63 | 107,390 | — | — |
| 2009-12-10 | $12.10 | $45.00 | 15,780 | — | — |
| 2009-12-09 | $12.30 | $45.74 | 15,260 | — | — |
| 2009-12-08 | $12.70 | $47.23 | 22,620 | — | — |
| 2009-12-07 | $12.70 | $47.23 | 64,400 | — | — |
| 2009-12-04 | $11.50 | $42.77 | 63,700 | — | — |
| 2009-12-03 | $11.50 | $42.77 | 30,360 | — | — |
| 2009-12-02 | $12.10 | $45.00 | 64,950 | — | — |
| 2009-12-01 | $12.30 | $45.74 | 31,520 | — | — |
| 2009-11-30 | $12.20 | $45.37 | 32,220 | — | — |
| 2009-11-27 | $12.40 | $46.12 | 14,090 | — | — |
| 2009-11-25 | $13.00 | $48.35 | 30,360 | — | — |
| 2009-11-24 | $12.90 | $47.98 | 26,630 | — | — |
| 2009-11-23 | $13.20 | $49.09 | 37,520 | — | — |
| 2009-11-20 | $13.00 | $48.35 | 33,490 | — | — |
| 2009-11-19 | $13.10 | $48.72 | 40,780 | — | — |
| 2009-11-18 | $13.50 | $50.21 | 38,650 | — | — |
| 2009-11-17 | $13.70 | $50.95 | 22,980 | — | — |
| 2009-11-16 | $14.10 | $52.44 | 22,910 | — | — |
| 2009-11-13 | $14.00 | $52.07 | 29,040 | — | — |
| 2009-11-12 | $13.40 | $49.84 | 32,440 | — | — |
| 2009-11-11 | $14.90 | $55.41 | 62,410 | — | — |
| 2009-11-10 | $16.00 | $59.51 | 26,940 | — | — |
| 2009-11-09 | $17.40 | $64.71 | 38,670 | — | — |
| 2009-11-06 | $16.10 | $59.88 | 22,780 | — | — |
| 2009-11-05 | $16.50 | $61.36 | 39,530 | — | — |
| 2009-11-04 | $16.10 | $59.88 | 96,260 | — | — |
| 2009-11-03 | $20.80 | $77.36 | 54,490 | — | — |
| 2009-11-02 | $18.40 | $68.43 | 25,590 | — | — |
| 2009-10-30 | $19.60 | $72.89 | 43,410 | — | — |
| 2009-10-29 | $20.70 | $76.98 | 70,470 | — | — |
| 2009-10-28 | $16.70 | $62.11 | 41,120 | — | — |
| 2009-10-27 | $18.00 | $66.94 | 77,240 | — | — |
| 2009-10-26 | $20.60 | $76.61 | 94,890 | — | — |
| 2009-10-23 | $24.00 | $89.26 | 31,400 | — | — |
| 2009-10-22 | $26.60 | $98.93 | 50,420 | — | — |
| 2009-10-21 | $26.00 | $96.70 | 18,710 | — | — |
| 2009-10-20 | $27.50 | $102.27 | 37,990 | — | — |
| 2009-10-19 | $29.00 | $107.85 | 35,610 | — | — |
| 2009-10-16 | $27.50 | $102.27 | 18,400 | — | — |
| 2009-10-15 | $28.30 | $105.25 | 23,850 | — | — |
| 2009-10-14 | $28.40 | $105.62 | 36,300 | — | — |
| 2009-10-13 | $27.30 | $101.53 | 39,360 | — | — |
| 2009-10-12 | $27.70 | $103.02 | 22,240 | — | — |
| 2009-10-09 | $28.20 | $104.88 | 22,920 | — | — |
| 2009-10-08 | $28.20 | $104.88 | 28,030 | — | — |
| 2009-10-07 | $28.00 | $104.13 | 30,560 | — | — |
| 2009-10-06 | $28.50 | $105.99 | 29,620 | — | — |
| 2009-10-05 | $28.40 | $105.62 | 31,380 | — | — |
| 2009-10-02 | $27.60 | $102.65 | 55,210 | — | — |
| 2009-10-01 | $30.00 | $111.57 | 58,580 | — | — |
| 2009-09-30 | $30.40 | $113.06 | 65,810 | — | — |
| 2009-09-29 | $31.80 | $118.27 | 54,310 | — | — |
| 2009-09-28 | $32.20 | $119.75 | 57,000 | — | — |
| 2009-09-25 | $31.30 | $116.41 | 48,100 | — | — |
| 2009-09-24 | $31.60 | $117.52 | 117,220 | — | — |
| 2009-09-23 | $34.70 | $129.05 | 159,570 | — | — |
| 2009-09-22 | $32.90 | $122.36 | 135,970 | — | — |
| 2009-09-21 | $28.90 | $107.48 | 37,580 | — | — |
| 2009-09-18 | $28.10 | $104.51 | 27,910 | — | — |
| 2009-09-17 | $28.40 | $105.62 | 59,130 | — | — |
| 2009-09-16 | $28.60 | $106.37 | 184,500 | — | — |
| 2009-09-15 | $28.70 | $106.74 | 91,640 | — | — |
| 2009-09-14 | $26.50 | $98.56 | 19,260 | — | — |
| 2009-09-11 | $25.90 | $96.32 | 23,800 | — | — |
| 2009-09-10 | $26.70 | $99.30 | 22,980 | — | — |
| 2009-09-09 | $26.60 | $98.93 | 28,410 | — | — |
| 2009-09-08 | $26.20 | $97.44 | 35,920 | — | — |
| 2009-09-04 | $26.70 | $99.30 | 33,250 | — | — |
| 2009-09-03 | $26.90 | $100.04 | 32,620 | — | — |
| 2009-09-02 | $25.60 | $95.21 | 60,770 | — | — |
| 2009-09-01 | $28.40 | $105.62 | 123,360 | — | — |
| 2009-08-31 | $30.90 | $114.92 | 156,790 | — | — |
| 2009-08-28 | $29.00 | $107.85 | 297,920 | — | — |
| 2009-08-27 | $25.20 | $93.72 | 47,900 | — | — |
| 2009-08-26 | $25.60 | $95.21 | 77,960 | — | — |
| 2009-08-25 | $26.50 | $98.56 | 261,480 | — | — |
| 2009-08-24 | $23.30 | $86.65 | 225,410 | — | — |
| 2009-08-21 | $20.00 | $74.38 | 38,890 | — | — |
| 2009-08-20 | $19.10 | $71.03 | 18,740 | — | — |
| 2009-08-19 | $19.50 | $72.52 | 11,730 | — | — |
| 2009-08-18 | $20.50 | $76.24 | 43,950 | — | — |
| 2009-08-17 | $18.20 | $67.69 | 49,880 | — | — |
| 2009-08-14 | $20.20 | $75.13 | 23,880 | — | — |
| 2009-08-13 | $20.20 | $75.13 | 37,780 | — | — |
| 2009-08-12 | $20.30 | $75.50 | 73,450 | — | — |
| 2009-08-11 | $21.20 | $78.84 | 143,870 | — | — |
| 2009-08-10 | $19.50 | $72.52 | 52,300 | — | — |
| 2009-08-07 | $18.50 | $68.80 | 29,890 | — | — |
| 2009-08-06 | $17.90 | $66.57 | 99,020 | — | — |
| 2009-08-05 | $19.50 | $72.52 | 166,430 | — | — |
| 2009-08-04 | $16.60 | $61.74 | 44,920 | — | — |
| 2009-08-03 | $17.70 | $65.83 | 77,110 | — | — |
| 2009-07-31 | $15.90 | $59.13 | 18,940 | — | — |
| 2009-07-30 | $15.10 | $56.16 | 11,950 | — | — |
| 2009-07-29 | $15.10 | $56.16 | 11,800 | — | — |
| 2009-07-28 | $15.50 | $57.65 | 25,440 | — | — |
| 2009-07-27 | $15.70 | $58.39 | 31,890 | — | — |
| 2009-07-24 | $14.80 | $55.04 | 19,180 | — | — |
| 2009-07-23 | $14.50 | $53.93 | 53,780 | — | — |
| 2009-07-22 | $14.20 | $52.81 | 25,700 | — | — |
| 2009-07-21 | $14.20 | $52.81 | 41,970 | — | — |
| 2009-07-20 | $15.10 | $56.16 | 79,830 | — | — |
| 2009-07-17 | $11.50 | $42.77 | 31,230 | — | — |
| 2009-07-16 | $12.60 | $46.86 | 24,180 | — | — |
| 2009-07-15 | $12.50 | $46.49 | 43,640 | — | — |
| 2009-07-14 | $12.30 | $45.74 | 10,810 | — | — |
| 2009-07-13 | $12.50 | $46.49 | 16,980 | — | — |
| 2009-07-10 | $13.00 | $48.35 | 17,050 | — | — |
| 2009-07-09 | $13.20 | $49.09 | 8,990 | — | — |
| 2009-07-08 | $12.90 | $47.98 | 20,990 | — | — |
| 2009-07-07 | $13.30 | $49.46 | 14,780 | — | — |
| 2009-07-06 | $13.40 | $49.84 | 15,970 | — | — |
| 2009-07-02 | $13.90 | $51.69 | 24,180 | — | — |
| 2009-07-01 | $15.00 | $55.79 | 53,800 | — | — |
| 2009-06-30 | $14.50 | $53.93 | 18,280 | — | — |
| 2009-06-29 | $13.40 | $49.84 | 35,670 | — | — |
| 2009-06-26 | $13.30 | $49.46 | 213,950 | — | — |
| 2009-06-25 | $16.00 | $59.51 | 11,060 | — | — |
| 2009-06-24 | $13.90 | $51.69 | 15,880 | — | — |
| 2009-06-23 | $13.80 | $51.32 | 18,240 | — | — |
| 2009-06-22 | $14.00 | $52.07 | 21,270 | — | — |
| 2009-06-19 | $14.70 | $54.67 | 15,450 | — | — |
| 2009-06-18 | $14.70 | $54.67 | 12,390 | — | — |
| 2009-06-17 | $15.20 | $56.53 | 24,450 | — | — |
| 2009-06-16 | $15.30 | $56.90 | 19,520 | — | — |
| 2009-06-15 | $15.30 | $56.90 | 22,650 | — | — |
| 2009-06-12 | $16.30 | $60.62 | 22,650 | — | — |
| 2009-06-11 | $16.40 | $60.99 | 15,770 | — | — |
| 2009-06-10 | $16.00 | $59.51 | 19,840 | — | — |
| 2009-06-09 | $16.60 | $61.74 | 16,690 | — | — |
| 2009-06-08 | $16.30 | $60.62 | 20,200 | — | — |
| 2009-06-05 | $16.80 | $62.48 | 16,980 | — | — |
| 2009-06-04 | $17.40 | $64.71 | 24,660 | — | — |
| 2009-06-03 | $16.90 | $62.85 | 16,190 | — | — |
| 2009-06-02 | $17.40 | $64.71 | 34,920 | — | — |
| 2009-06-01 | $17.60 | $65.46 | 34,970 | — | — |
| 2009-05-29 | $16.10 | $59.88 | 79,530 | — | — |
| 2009-05-28 | $18.70 | $69.55 | 33,730 | — | — |
| 2009-05-27 | $19.00 | $70.66 | 31,410 | — | — |
| 2009-05-26 | $21.50 | $79.96 | 36,250 | — | — |
| 2009-05-22 | $18.50 | $68.80 | 22,820 | — | — |
| 2009-05-21 | $19.80 | $73.64 | 37,260 | — | — |
| 2009-05-20 | $20.60 | $76.61 | 28,450 | — | — |
| 2009-05-19 | $21.50 | $79.96 | 39,050 | — | — |
| 2009-05-18 | $22.10 | $82.19 | 49,260 | — | — |
| 2009-05-15 | $19.70 | $73.27 | 48,210 | — | — |
| 2009-05-14 | $20.80 | $77.36 | 65,510 | — | — |
| 2009-05-13 | $21.70 | $80.70 | 79,400 | — | — |
| 2009-05-12 | $27.10 | $100.79 | 162,230 | — | — |
| 2009-05-11 | $28.80 | $107.11 | 212,170 | — | — |
| 2009-05-08 | $19.10 | $71.03 | 96,940 | — | — |
| 2009-05-07 | $15.10 | $56.16 | 123,440 | — | — |
| 2009-05-06 | $19.60 | $72.89 | 96,270 | — | — |
| 2009-05-05 | $23.10 | $85.91 | 124,330 | — | — |
| 2009-05-04 | $18.40 | $68.43 | 41,170 | — | — |
| 2009-05-01 | $16.30 | $60.62 | 31,880 | — | — |
| 2009-04-30 | $17.00 | $63.22 | 33,020 | — | — |
| 2009-04-29 | $15.70 | $58.39 | 24,150 | — | — |
| 2009-04-28 | $14.20 | $52.81 | 8,250 | — | — |
| 2009-04-27 | $14.00 | $52.07 | 27,520 | — | — |
| 2009-04-24 | $14.30 | $53.18 | 23,400 | — | — |
| 2009-04-23 | $13.00 | $48.35 | 14,890 | — | — |
| 2009-04-22 | $14.20 | $52.81 | 29,020 | — | — |
| 2009-04-21 | $14.00 | $52.07 | 23,340 | — | — |
| 2009-04-20 | $13.40 | $49.84 | 32,060 | — | — |
| 2009-04-17 | $15.90 | $59.13 | 55,610 | — | — |
| 2009-04-16 | $13.70 | $50.95 | 22,470 | — | — |
| 2009-04-15 | $13.60 | $50.58 | 15,290 | — | — |
| 2009-04-14 | $12.90 | $47.98 | 64,740 | — | — |
| 2009-04-13 | $13.00 | $48.35 | 32,720 | — | — |
| 2009-04-09 | $13.30 | $49.46 | 31,220 | — | — |
| 2009-04-08 | $12.30 | $45.74 | 26,410 | — | — |
| 2009-04-07 | $11.80 | $43.88 | 18,650 | — | — |
| 2009-04-06 | $12.80 | $47.60 | 22,260 | — | — |
| 2009-04-03 | $13.70 | $50.95 | 22,520 | — | — |
| 2009-04-02 | $13.90 | $51.69 | 75,620 | — | — |
| 2009-04-01 | $10.90 | $40.54 | 28,110 | — | — |
| 2009-03-31 | $11.00 | $40.91 | 20,620 | — | — |
| 2009-03-30 | $11.60 | $43.14 | 34,500 | — | — |
| 2009-03-27 | $12.10 | $45.00 | 22,720 | — | — |
| 2009-03-26 | $12.80 | $47.60 | 13,930 | — | — |
| 2009-03-25 | $13.70 | $50.95 | 18,230 | — | — |
| 2009-03-24 | $13.70 | $50.95 | 16,660 | — | — |
| 2009-03-23 | $15.00 | $55.79 | 25,290 | — | — |
| 2009-03-20 | $15.20 | $56.53 | 30,600 | — | — |
| 2009-03-19 | $14.70 | $54.67 | 12,830 | — | — |
| 2009-03-18 | $16.70 | $62.11 | 24,840 | — | — |
| 2009-03-17 | $18.00 | $66.94 | 42,000 | — | — |
| 2009-03-16 | $21.70 | $80.70 | 15,590 | — | — |
| 2009-03-13 | $17.90 | $66.57 | 29,390 | — | — |
| 2009-03-12 | $21.70 | $80.70 | 58,660 | — | — |
| 2009-03-11 | $11.20 | $41.65 | 43,260 | — | — |
| 2009-03-10 | $9.00 | $33.47 | 59,690 | — | — |
| 2009-03-09 | $8.70 | $32.36 | 12,810 | — | — |
| 2009-03-06 | $10.10 | $37.56 | 28,030 | — | — |
| 2009-03-05 | $11.70 | $43.51 | 4,860 | — | — |
| 2009-03-04 | $13.20 | $49.09 | 8,410 | — | — |
| 2009-03-03 | $12.80 | $47.60 | 12,630 | — | — |
| 2009-03-02 | $14.00 | $52.07 | 8,960 | — | — |
| 2009-02-27 | $16.70 | $62.11 | 21,680 | — | — |
| 2009-02-26 | $18.90 | $70.29 | 9,140 | — | — |
| 2009-02-25 | $20.00 | $74.38 | 14,680 | — | — |
| 2009-02-24 | $20.90 | $77.73 | 11,090 | — | — |
| 2009-02-23 | $20.00 | $74.38 | 27,800 | — | — |
| 2009-02-20 | $25.20 | $93.72 | 9,320 | — | — |
| 2009-02-19 | $23.70 | $88.14 | 6,070 | — | — |
| 2009-02-18 | $24.50 | $91.12 | 5,290 | — | — |
| 2009-02-17 | $25.30 | $94.09 | 14,200 | — | — |
| 2009-02-13 | $26.10 | $97.07 | 6,360 | — | — |
| 2009-02-12 | $26.90 | $100.04 | 4,710 | — | — |
| 2009-02-11 | $27.70 | $103.02 | 4,090 | — | — |
| 2009-02-10 | $26.50 | $98.56 | 7,870 | — | — |
| 2009-02-09 | $29.00 | $107.85 | 5,600 | — | — |
| 2009-02-06 | $29.30 | $108.97 | 6,570 | — | — |
| 2009-02-05 | $27.10 | $100.79 | 6,230 | — | — |
| 2009-02-04 | $27.10 | $100.79 | 5,100 | — | — |
| 2009-02-03 | $28.40 | $105.62 | 9,190 | — | — |
| 2009-02-02 | $27.80 | $103.39 | 10,590 | — | — |
| 2009-01-30 | $26.70 | $99.30 | 5,860 | — | — |
| 2009-01-29 | $28.10 | $104.51 | 7,820 | — | — |
| 2009-01-28 | $29.20 | $108.60 | 10,850 | — | — |
| 2009-01-27 | $26.70 | $99.30 | 6,480 | — | — |
| 2009-01-26 | $26.80 | $99.67 | 19,180 | — | — |
| 2009-01-23 | $27.80 | $103.39 | 8,690 | — | — |
| 2009-01-22 | $29.60 | $110.08 | 14,460 | — | — |
| 2009-01-21 | $33.60 | $124.96 | 23,420 | — | — |
| 2009-01-20 | $28.00 | $104.13 | 19,850 | — | — |
| 2009-01-16 | $31.40 | $116.78 | 12,190 | — | — |
| 2009-01-15 | $35.30 | $131.28 | 17,800 | — | — |
| 2009-01-14 | $31.60 | $117.52 | 25,590 | — | — |
| 2009-01-13 | $31.60 | $117.52 | 16,450 | — | — |
| 2009-01-12 | $32.20 | $119.75 | 27,960 | — | — |
| 2009-01-09 | $38.20 | $142.07 | 12,740 | — | — |
| 2009-01-08 | $42.50 | $158.06 | 17,470 | — | — |
| 2009-01-07 | $39.00 | $145.04 | 11,790 | — | — |
| 2009-01-06 | $38.70 | $143.93 | 30,110 | — | — |
| 2009-01-05 | $36.80 | $136.86 | 8,960 | — | — |
| 2009-01-02 | $37.80 | $140.58 | 17,300 | — | — |