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
- 2000-10-03 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 | $33.92 | $33.92 | 5 |
| 2009-12-30 | $30.20 | $30.20 | 0 |
| 2009-12-29 | $30.20 | $30.20 | 10 |
| 2009-12-28 | $31.70 | $31.70 | 0 |
| 2009-12-24 | $31.70 | $31.70 | 0 |
| 2009-12-23 | $31.70 | $31.70 | 100 |
| 2009-12-22 | $31.73 | $31.73 | 160 |
| 2009-12-21 | $29.61 | $29.61 | 45 |
| 2009-12-18 | $31.83 | $31.83 | 15 |
| 2009-12-17 | $28.34 | $28.34 | 0 |
| 2009-12-16 | $28.34 | $28.34 | 10 |
| 2009-12-15 | $27.00 | $27.00 | 200 |
| 2009-12-14 | $28.78 | $28.78 | 25 |
| 2009-12-11 | $31.42 | $31.42 | 0 |
| 2009-12-10 | $31.42 | $31.42 | 25 |
| 2009-12-09 | $30.84 | $30.84 | 52 |
| 2009-12-08 | $33.89 | $33.89 | 823 |
| 2009-12-07 | $36.59 | $36.59 | 100 |
| 2009-12-04 | $35.00 | $35.00 | 1,588 |
| 2009-12-03 | $32.20 | $32.20 | 184 |
| 2009-12-02 | $26.00 | $26.00 | 100 |
| 2009-12-01 | $24.60 | $24.60 | 45 |
| 2009-11-30 | $24.49 | $24.49 | 0 |
| 2009-11-27 | $24.49 | $24.49 | 601 |
| 2009-11-25 | $22.62 | $22.62 | 0 |
| 2009-11-24 | $22.62 | $22.62 | 10 |
| 2009-11-23 | $22.80 | $22.80 | 25 |
| 2009-11-20 | $21.92 | $21.92 | 37 |
| 2009-11-19 | $23.92 | $23.92 | 3 |
| 2009-11-18 | $24.00 | $24.00 | 370 |
| 2009-11-17 | $24.03 | $24.03 | 15 |
| 2009-11-16 | $25.33 | $25.33 | 1 |
| 2009-11-13 | $21.10 | $21.10 | 0 |
| 2009-11-12 | $21.10 | $21.10 | 225 |
| 2009-11-11 | $17.54 | $17.54 | 0 |
| 2009-11-10 | $17.54 | $17.54 | 0 |
| 2009-11-09 | $17.54 | $17.54 | 27 |
| 2009-11-06 | $16.95 | $16.95 | 300 |
| 2009-11-05 | $16.40 | $16.40 | 55 |
| 2009-11-04 | $16.28 | $16.28 | 30 |
| 2009-11-03 | $16.55 | $16.55 | 0 |
| 2009-11-02 | $16.55 | $16.55 | 155 |
| 2009-10-30 | $17.21 | $17.21 | 0 |
| 2009-10-29 | $17.21 | $17.21 | 0 |
| 2009-10-28 | $17.21 | $17.21 | 19 |
| 2009-10-27 | $19.29 | $19.29 | 55 |
| 2009-10-26 | $18.54 | $18.54 | 0 |
| 2009-10-23 | $18.54 | $18.54 | 15 |
| 2009-10-22 | $19.65 | $19.65 | 250 |
| 2009-10-21 | $18.55 | $18.55 | 300 |
| 2009-10-20 | $17.20 | $17.20 | 135 |
| 2009-10-19 | $16.50 | $16.50 | 0 |
| 2009-10-16 | $16.50 | $16.50 | 0 |
| 2009-10-15 | $16.50 | $16.50 | 0 |
| 2009-10-14 | $16.50 | $16.50 | 0 |
| 2009-10-13 | $16.50 | $16.50 | 40 |
| 2009-10-12 | $16.62 | $16.62 | 0 |
| 2009-10-09 | $16.62 | $16.62 | 0 |
| 2009-10-08 | $16.62 | $16.62 | 20 |
| 2009-10-07 | $15.84 | $15.84 | 0 |
| 2009-10-06 | $15.84 | $15.84 | 0 |
| 2009-10-05 | $15.84 | $15.84 | 124 |
| 2009-10-02 | $16.36 | $16.36 | 0 |
| 2009-10-01 | $16.36 | $16.36 | 0 |
| 2009-09-30 | $16.36 | $16.36 | 0 |
| 2009-09-29 | $16.36 | $16.36 | 0 |
| 2009-09-28 | $16.36 | $16.36 | 0 |
| 2009-09-25 | $16.36 | $16.36 | 0 |
| 2009-09-24 | $16.36 | $16.36 | 0 |
| 2009-09-23 | $16.36 | $16.36 | 10 |
| 2009-09-22 | $16.00 | $16.00 | 0 |
| 2009-09-21 | $16.00 | $16.00 | 0 |
| 2009-09-18 | $16.00 | $16.00 | 330 |
| 2009-09-17 | $15.00 | $15.00 | 30 |
| 2009-09-16 | $15.00 | $15.00 | 0 |
| 2009-09-15 | $15.00 | $15.00 | 0 |
| 2009-09-14 | $15.00 | $15.00 | 1,033 |
| 2009-09-11 | $13.60 | $13.60 | 0 |
| 2009-09-10 | $13.60 | $13.60 | 0 |
| 2009-09-09 | $13.60 | $13.60 | 0 |
| 2009-09-08 | $13.60 | $13.60 | 0 |
| 2009-09-04 | $13.60 | $13.60 | 0 |
| 2009-09-03 | $13.60 | $13.60 | 4 |
| 2009-09-02 | $13.20 | $13.20 | 0 |
| 2009-09-01 | $13.20 | $13.20 | 30 |
| 2009-08-31 | $14.61 | $14.61 | 30 |
| 2009-08-28 | $12.35 | $12.35 | 1,500 |
| 2009-08-27 | $12.35 | $12.35 | 500 |
| 2009-08-26 | $12.94 | $12.94 | 0 |
| 2009-08-25 | $12.94 | $12.94 | 26 |
| 2009-08-24 | $11.05 | $11.05 | 640 |
| 2009-08-21 | $13.00 | $13.00 | 0 |
| 2009-08-20 | $13.00 | $13.00 | 0 |
| 2009-08-19 | $13.00 | $13.00 | 0 |
| 2009-08-18 | $13.00 | $13.00 | 0 |
| 2009-08-17 | $13.00 | $13.00 | 0 |
| 2009-08-14 | $13.00 | $13.00 | 0 |
| 2009-08-13 | $13.00 | $13.00 | 0 |
| 2009-08-12 | $13.00 | $13.00 | 0 |
| 2009-08-11 | $13.00 | $13.00 | 0 |
| 2009-08-10 | $13.00 | $13.00 | 0 |
| 2009-08-07 | $13.00 | $13.00 | 30 |
| 2009-08-06 | $12.86 | $12.86 | 205 |
| 2009-08-05 | $10.72 | $10.72 | 0 |
| 2009-08-04 | $10.72 | $10.72 | 40 |
| 2009-08-03 | $10.60 | $10.60 | 0 |
| 2009-07-31 | $10.60 | $10.60 | 17 |
| 2009-07-30 | $10.92 | $10.92 | 0 |
| 2009-07-29 | $10.92 | $10.92 | 0 |
| 2009-07-28 | $10.92 | $10.92 | 100 |
| 2009-07-27 | $11.60 | $11.60 | 550 |
| 2009-07-24 | $11.30 | $11.30 | 0 |
| 2009-07-23 | $11.30 | $11.30 | 0 |
| 2009-07-22 | $11.30 | $11.30 | 0 |
| 2009-07-21 | $11.30 | $11.30 | 40 |
| 2009-07-20 | $13.80 | $13.80 | 0 |
| 2009-07-17 | $13.80 | $13.80 | 0 |
| 2009-07-16 | $13.80 | $13.80 | 0 |
| 2009-07-15 | $13.80 | $13.80 | 0 |
| 2009-07-14 | $13.80 | $13.80 | 0 |
| 2009-07-13 | $13.80 | $13.80 | 0 |
| 2009-07-10 | $13.80 | $13.80 | 0 |
| 2009-07-09 | $13.80 | $13.80 | 0 |
| 2009-07-08 | $13.80 | $13.80 | 0 |
| 2009-07-07 | $13.80 | $13.80 | 0 |
| 2009-07-06 | $13.80 | $13.80 | 0 |
| 2009-07-02 | $13.80 | $13.80 | 0 |
| 2009-07-01 | $13.80 | $13.80 | 0 |
| 2009-06-30 | $13.80 | $13.80 | 36 |
| 2009-06-29 | $12.46 | $12.46 | 0 |
| 2009-06-26 | $12.46 | $12.46 | 0 |
| 2009-06-25 | $12.46 | $12.46 | 1 |
| 2009-06-24 | $13.24 | $13.24 | 0 |
| 2009-06-23 | $13.24 | $13.24 | 0 |
| 2009-06-22 | $13.24 | $13.24 | 0 |
| 2009-06-19 | $13.24 | $13.24 | 0 |
| 2009-06-18 | $13.24 | $13.24 | 10 |
| 2009-06-17 | $14.65 | $14.65 | 0 |
| 2009-06-16 | $14.65 | $14.65 | 0 |
| 2009-06-15 | $14.65 | $14.65 | 0 |
| 2009-06-12 | $14.65 | $14.65 | 0 |
| 2009-06-11 | $14.65 | $14.65 | 1,360 |
| 2009-06-10 | $15.90 | $15.90 | 55 |
| 2009-06-09 | $15.50 | $15.50 | 0 |
| 2009-06-08 | $15.50 | $15.50 | 20 |
| 2009-06-05 | $16.04 | $16.04 | 0 |
| 2009-06-04 | $16.04 | $16.04 | 260 |
| 2009-06-03 | $15.50 | $15.50 | 0 |
| 2009-06-02 | $15.50 | $15.50 | 0 |
| 2009-06-01 | $15.50 | $15.50 | 0 |
| 2009-05-29 | $15.50 | $15.50 | 0 |
| 2009-05-28 | $15.50 | $15.50 | 0 |
| 2009-05-27 | $15.50 | $15.50 | 0 |
| 2009-05-26 | $15.50 | $15.50 | 0 |
| 2009-05-22 | $15.50 | $15.50 | 0 |
| 2009-05-21 | $15.50 | $15.50 | 0 |
| 2009-05-20 | $15.50 | $15.50 | 100 |
| 2009-05-19 | $15.00 | $15.00 | 150 |
| 2009-05-18 | $16.12 | $16.12 | 0 |
| 2009-05-15 | $16.12 | $16.12 | 0 |
| 2009-05-14 | $16.12 | $16.12 | 10 |
| 2009-05-13 | $15.93 | $15.93 | 0 |
| 2009-05-12 | $15.93 | $15.93 | 720 |
| 2009-05-11 | $16.74 | $16.74 | 0 |
| 2009-05-08 | $16.74 | $16.74 | 0 |
| 2009-05-07 | $16.74 | $16.74 | 0 |
| 2009-05-06 | $16.74 | $16.74 | 0 |
| 2009-05-05 | $16.74 | $16.74 | 2 |
| 2009-05-04 | $13.99 | $13.99 | 0 |
| 2009-05-01 | $13.99 | $13.99 | 0 |
| 2009-04-30 | $13.99 | $13.99 | 0 |
| 2009-04-29 | $13.99 | $13.99 | 0 |
| 2009-04-28 | $13.99 | $13.99 | 0 |
| 2009-04-27 | $13.99 | $13.99 | 0 |
| 2009-04-24 | $13.99 | $13.99 | 0 |
| 2009-04-23 | $13.99 | $13.99 | 28 |
| 2009-04-22 | $13.90 | $13.90 | 0 |
| 2009-04-21 | $13.90 | $13.90 | 0 |
| 2009-04-20 | $13.90 | $13.90 | 0 |
| 2009-04-17 | $13.90 | $13.90 | 0 |
| 2009-04-16 | $13.90 | $13.90 | 0 |
| 2009-04-15 | $13.90 | $13.90 | 0 |
| 2009-04-14 | $13.90 | $13.90 | 0 |
| 2009-04-13 | $13.90 | $13.90 | 0 |
| 2009-04-09 | $13.90 | $13.90 | 60 |
| 2009-04-08 | $12.03 | $12.03 | 15 |
| 2009-04-07 | $11.90 | $11.90 | 0 |
| 2009-04-06 | $11.90 | $11.90 | 0 |
| 2009-04-03 | $11.90 | $11.90 | 0 |
| 2009-04-02 | $11.90 | $11.90 | 60 |
| 2009-04-01 | $13.60 | $13.60 | 1 |
| 2009-03-31 | $13.70 | $13.70 | 0 |
| 2009-03-30 | $13.70 | $13.70 | 1 |
| 2009-03-27 | $14.00 | $14.00 | 30 |
| 2009-03-26 | $12.00 | $12.00 | 0 |
| 2009-03-25 | $12.00 | $12.00 | 0 |
| 2009-03-24 | $12.00 | $12.00 | 3 |
| 2009-03-23 | $11.79 | $11.79 | 10 |
| 2009-03-20 | $9.15 | $9.15 | 0 |
| 2009-03-19 | $9.15 | $9.15 | 0 |
| 2009-03-18 | $9.15 | $9.15 | 0 |
| 2009-03-17 | $9.15 | $9.15 | 0 |
| 2009-03-16 | $9.15 | $9.15 | 0 |
| 2009-03-13 | $9.15 | $9.15 | 0 |
| 2009-03-12 | $9.15 | $9.15 | 10 |
| 2009-03-11 | $9.00 | $9.00 | 0 |
| 2009-03-10 | $9.00 | $9.00 | 0 |
| 2009-03-09 | $9.00 | $9.00 | 0 |
| 2009-03-06 | $9.00 | $9.00 | 0 |
| 2009-03-05 | $9.00 | $9.00 | 30 |
| 2009-03-04 | $9.85 | $9.85 | 0 |
| 2009-03-03 | $9.85 | $9.85 | 0 |
| 2009-03-02 | $9.85 | $9.85 | 10 |
| 2009-02-27 | $15.00 | $15.00 | 0 |
| 2009-02-26 | $15.00 | $15.00 | 0 |
| 2009-02-25 | $15.00 | $15.00 | 0 |
| 2009-02-24 | $15.00 | $15.00 | 0 |
| 2009-02-23 | $15.00 | $15.00 | 0 |
| 2009-02-20 | $15.00 | $15.00 | 0 |
| 2009-02-19 | $15.00 | $15.00 | 0 |
| 2009-02-18 | $15.00 | $15.00 | 0 |
| 2009-02-17 | $15.00 | $15.00 | 0 |
| 2009-02-13 | $15.00 | $15.00 | 0 |
| 2009-02-12 | $15.00 | $15.00 | 0 |
| 2009-02-11 | $15.00 | $15.00 | 0 |
| 2009-02-10 | $15.00 | $15.00 | 0 |
| 2009-02-09 | $15.00 | $15.00 | 0 |
| 2009-02-06 | $15.00 | $15.00 | 0 |
| 2009-02-05 | $15.00 | $15.00 | 0 |
| 2009-02-04 | $15.00 | $15.00 | 0 |
| 2009-02-03 | $15.00 | $15.00 | 0 |
| 2009-02-02 | $15.00 | $15.00 | 0 |
| 2009-01-30 | $15.00 | $15.00 | 35 |
| 2009-01-29 | $17.27 | $17.27 | 7 |
| 2009-01-28 | $13.52 | $13.52 | 0 |
| 2009-01-27 | $13.52 | $13.52 | 0 |
| 2009-01-26 | $13.52 | $13.52 | 0 |
| 2009-01-23 | $13.52 | $13.52 | 0 |
| 2009-01-22 | $13.52 | $13.52 | 30 |
| 2009-01-21 | $11.80 | $11.80 | 0 |
| 2009-01-20 | $11.80 | $11.80 | 270 |
| 2009-01-16 | $8.60 | $8.60 | 0 |
| 2009-01-15 | $8.60 | $8.60 | 0 |
| 2009-01-14 | $8.60 | $8.60 | 0 |
| 2009-01-13 | $8.60 | $8.60 | 0 |
| 2009-01-12 | $8.60 | $8.60 | 0 |
| 2009-01-09 | $8.60 | $8.60 | 0 |
| 2009-01-08 | $8.60 | $8.60 | 0 |
| 2009-01-07 | $8.60 | $8.60 | 0 |
| 2009-01-06 | $8.60 | $8.60 | 0 |
| 2009-01-05 | $8.60 | $8.60 | 0 |
| 2009-01-02 | $8.60 | $8.60 | 0 |