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
- 2000-02-18 to 2026-09-02
- 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 | $16.35 | $84.48 | 157,560 | — | — |
| 2009-12-30 | $16.50 | $85.25 | 298,720 | — | — |
| 2009-12-29 | $16.05 | $82.93 | 126,200 | — | — |
| 2009-12-28 | $16.10 | $83.18 | 188,260 | — | — |
| 2009-12-24 | $15.90 | $82.15 | 242,420 | — | — |
| 2009-12-23 | $15.20 | $78.53 | 604,440 | — | — |
| 2009-12-22 | $16.15 | $83.44 | 483,780 | — | — |
| 2009-12-21 | $17.70 | $91.45 | 825,920 | — | — |
| 2009-12-18 | $20.75 | $107.21 | 148,000 | — | — |
| 2009-12-17 | $20.90 | $107.98 | 210,840 | — | — |
| 2009-12-16 | $20.05 | $103.59 | 806,900 | — | — |
| 2009-12-15 | $18.95 | $97.91 | 249,780 | — | — |
| 2009-12-14 | $18.35 | $94.81 | 142,600 | — | — |
| 2009-12-11 | $17.65 | $91.19 | 118,540 | — | — |
| 2009-12-10 | $17.90 | $92.48 | 133,260 | — | — |
| 2009-12-09 | $18.00 | $93.00 | 276,300 | — | — |
| 2009-12-08 | $18.50 | $95.58 | 221,020 | — | — |
| 2009-12-07 | $19.30 | $99.72 | 102,400 | — | — |
| 2009-12-04 | $19.60 | $101.27 | 162,640 | — | — |
| 2009-12-03 | $19.70 | $101.78 | 68,360 | — | — |
| 2009-12-02 | $20.05 | $103.59 | 80,520 | — | — |
| 2009-12-01 | $19.90 | $102.82 | 129,880 | — | — |
| 2009-11-30 | $20.10 | $103.85 | 83,660 | — | — |
| 2009-11-27 | $20.35 | $105.14 | 56,560 | — | — |
| 2009-11-25 | $20.30 | $104.88 | 40,460 | — | — |
| 2009-11-24 | $20.60 | $106.43 | 85,700 | — | — |
| 2009-11-23 | $20.25 | $104.63 | 82,260 | — | — |
| 2009-11-20 | $20.45 | $105.66 | 79,280 | — | — |
| 2009-11-19 | $20.55 | $106.18 | 115,100 | — | — |
| 2009-11-18 | $21.40 | $110.57 | 161,000 | — | — |
| 2009-11-17 | $22.10 | $114.18 | 88,320 | — | — |
| 2009-11-16 | $21.80 | $112.63 | 156,900 | — | — |
| 2009-11-13 | $21.45 | $110.83 | 163,040 | — | — |
| 2009-11-12 | $21.95 | $113.41 | 475,940 | — | — |
| 2009-11-11 | $20.65 | $106.69 | 325,760 | — | — |
| 2009-11-10 | $19.60 | $101.27 | 104,520 | — | — |
| 2009-11-09 | $19.10 | $98.68 | 71,280 | — | — |
| 2009-11-06 | $18.95 | $97.91 | 66,720 | — | — |
| 2009-11-05 | $19.05 | $98.43 | 105,520 | — | — |
| 2009-11-04 | $18.80 | $97.13 | 133,780 | — | — |
| 2009-11-03 | $18.80 | $97.13 | 284,400 | — | — |
| 2009-11-02 | $19.90 | $102.82 | 181,920 | — | — |
| 2009-10-30 | $20.50 | $105.92 | 138,440 | — | — |
| 2009-10-29 | $21.00 | $108.50 | 117,520 | — | — |
| 2009-10-28 | $20.50 | $105.92 | 221,900 | — | — |
| 2009-10-27 | $21.75 | $112.38 | 128,460 | — | — |
| 2009-10-26 | $22.60 | $116.77 | 173,000 | — | — |
| 2009-10-23 | $23.30 | $120.38 | 86,640 | — | — |
| 2009-10-22 | $23.90 | $123.48 | 58,500 | — | — |
| 2009-10-21 | $23.80 | $122.97 | 69,740 | — | — |
| 2009-10-20 | $23.90 | $123.48 | 123,980 | — | — |
| 2009-10-19 | $24.05 | $124.26 | 122,260 | — | — |
| 2009-10-16 | $24.35 | $125.81 | 147,280 | — | — |
| 2009-10-15 | $24.20 | $125.03 | 112,260 | — | — |
| 2009-10-14 | $24.10 | $124.52 | 160,760 | — | — |
| 2009-10-13 | $24.30 | $125.55 | 65,600 | — | — |
| 2009-10-12 | $24.45 | $126.33 | 100,480 | — | — |
| 2009-10-09 | $24.20 | $125.03 | 71,160 | — | — |
| 2009-10-08 | $24.05 | $124.26 | 95,960 | — | — |
| 2009-10-07 | $23.95 | $123.74 | 73,440 | — | — |
| 2009-10-06 | $24.15 | $124.78 | 136,680 | — | — |
| 2009-10-05 | $24.00 | $124.00 | 152,440 | — | — |
| 2009-10-02 | $23.40 | $120.90 | 357,000 | — | — |
| 2009-10-01 | $24.75 | $127.88 | 218,640 | — | — |
| 2009-09-30 | $26.20 | $135.37 | 85,000 | — | — |
| 2009-09-29 | $26.55 | $137.18 | 115,960 | — | — |
| 2009-09-28 | $26.70 | $137.95 | 149,700 | — | — |
| 2009-09-25 | $25.90 | $133.82 | 146,460 | — | — |
| 2009-09-24 | $26.10 | $134.85 | 266,320 | — | — |
| 2009-09-23 | $27.70 | $143.12 | 165,140 | — | — |
| 2009-09-22 | $27.80 | $143.63 | 176,360 | — | — |
| 2009-09-21 | $27.85 | $143.89 | 340,620 | — | — |
| 2009-09-18 | $26.90 | $138.98 | 151,580 | — | — |
| 2009-09-17 | $26.65 | $137.69 | 544,420 | — | — |
| 2009-09-16 | $26.75 | $138.21 | 785,200 | — | — |
| 2009-09-15 | $24.40 | $126.07 | 307,120 | — | — |
| 2009-09-14 | $24.15 | $124.78 | 151,000 | — | — |
| 2009-09-11 | $24.40 | $126.07 | 85,800 | — | — |
| 2009-09-10 | $24.50 | $126.58 | 88,480 | — | — |
| 2009-09-09 | $24.25 | $125.29 | 92,260 | — | — |
| 2009-09-08 | $24.15 | $124.78 | 135,340 | — | — |
| 2009-09-04 | $23.95 | $123.74 | 160,740 | — | — |
| 2009-09-03 | $22.95 | $118.58 | 73,500 | — | — |
| 2009-09-02 | $22.70 | $117.28 | 82,540 | — | — |
| 2009-09-01 | $22.95 | $118.58 | 158,400 | — | — |
| 2009-08-31 | $23.60 | $121.93 | 68,020 | — | — |
| 2009-08-28 | $23.85 | $123.23 | 91,580 | — | — |
| 2009-08-27 | $24.15 | $124.78 | 86,220 | — | — |
| 2009-08-26 | $24.20 | $125.03 | 81,320 | — | — |
| 2009-08-25 | $24.00 | $124.00 | 209,320 | — | — |
| 2009-08-24 | $23.65 | $122.19 | 101,640 | — | — |
| 2009-08-21 | $23.50 | $121.42 | 118,620 | — | — |
| 2009-08-20 | $23.75 | $122.71 | 126,180 | — | — |
| 2009-08-19 | $23.90 | $123.48 | 202,420 | — | — |
| 2009-08-18 | $23.25 | $120.13 | 164,140 | — | — |
| 2009-08-17 | $22.05 | $113.93 | 485,120 | — | — |
| 2009-08-14 | $23.50 | $121.42 | 291,020 | — | — |
| 2009-08-13 | $22.90 | $118.32 | 249,980 | — | — |
| 2009-08-12 | $22.85 | $118.06 | 327,060 | — | — |
| 2009-08-11 | $23.85 | $123.23 | 219,620 | — | — |
| 2009-08-10 | $24.70 | $127.62 | 203,680 | — | — |
| 2009-08-07 | $24.60 | $127.10 | 244,180 | — | — |
| 2009-08-06 | $25.05 | $129.43 | 266,800 | — | — |
| 2009-08-05 | $26.05 | $134.59 | 265,300 | — | — |
| 2009-08-04 | $25.85 | $133.56 | 400,120 | — | — |
| 2009-08-03 | $24.95 | $128.91 | 406,100 | — | — |
| 2009-07-31 | $24.40 | $126.07 | 298,880 | — | — |
| 2009-07-30 | $24.50 | $126.58 | 244,320 | — | — |
| 2009-07-29 | $23.55 | $121.68 | 297,380 | — | — |
| 2009-07-28 | $24.55 | $126.84 | 222,820 | — | — |
| 2009-07-27 | $25.00 | $129.17 | 284,540 | — | — |
| 2009-07-24 | $24.90 | $128.65 | 235,360 | — | — |
| 2009-07-23 | $25.55 | $132.01 | 290,640 | — | — |
| 2009-07-22 | $26.30 | $135.88 | 250,920 | — | — |
| 2009-07-21 | $24.65 | $127.36 | 366,720 | — | — |
| 2009-07-20 | $25.55 | $132.01 | 333,620 | — | — |
| 2009-07-17 | $25.65 | $132.53 | 471,920 | — | — |
| 2009-07-16 | $26.75 | $138.21 | 231,200 | — | — |
| 2009-07-15 | $27.15 | $140.28 | 209,820 | — | — |
| 2009-07-14 | $27.10 | $140.02 | 75,840 | — | — |
| 2009-07-13 | $27.10 | $140.02 | 130,420 | — | — |
| 2009-07-10 | $26.35 | $136.14 | 35,200 | — | — |
| 2009-07-09 | $26.30 | $135.88 | 58,160 | — | — |
| 2009-07-08 | $26.40 | $136.40 | 107,220 | — | — |
| 2009-07-07 | $26.25 | $135.63 | 102,820 | — | — |
| 2009-07-06 | $27.40 | $141.57 | 154,640 | — | — |
| 2009-07-02 | $28.05 | $144.93 | 88,360 | — | — |
| 2009-07-01 | $28.85 | $149.06 | 138,260 | — | — |
| 2009-06-30 | $29.40 | $151.90 | 84,640 | — | — |
| 2009-06-29 | $29.80 | $153.97 | 130,340 | — | — |
| 2009-06-26 | $29.05 | $150.09 | 112,400 | — | — |
| 2009-06-25 | $28.85 | $149.06 | 91,500 | — | — |
| 2009-06-24 | $28.50 | $147.25 | 75,220 | — | — |
| 2009-06-23 | $27.55 | $142.34 | 76,520 | — | — |
| 2009-06-22 | $27.85 | $143.89 | 148,480 | — | — |
| 2009-06-19 | $27.50 | $142.08 | 84,720 | — | — |
| 2009-06-18 | $26.85 | $138.73 | 87,040 | — | — |
| 2009-06-17 | $27.05 | $139.76 | 117,000 | — | — |
| 2009-06-16 | $28.60 | $147.77 | 222,060 | — | — |
| 2009-06-15 | $27.65 | $142.86 | 209,140 | — | — |
| 2009-06-12 | $26.95 | $139.24 | 198,720 | — | — |
| 2009-06-11 | $26.45 | $136.66 | 286,960 | — | — |
| 2009-06-10 | $28.05 | $144.93 | 204,860 | — | — |
| 2009-06-09 | $28.70 | $148.28 | 470,320 | — | — |
| 2009-06-08 | $30.80 | $159.13 | 188,200 | — | — |
| 2009-06-05 | $31.50 | $162.75 | 520,560 | — | — |
| 2009-06-04 | $31.55 | $163.01 | 123,580 | — | — |
| 2009-06-03 | $30.40 | $157.07 | 80,480 | — | — |
| 2009-06-02 | $31.10 | $160.68 | 84,240 | — | — |
| 2009-06-01 | $30.95 | $159.91 | 169,820 | — | — |
| 2009-05-29 | $30.25 | $156.29 | 100,000 | — | — |
| 2009-05-28 | $30.20 | $156.03 | 73,220 | — | — |
| 2009-05-27 | $30.35 | $156.81 | 57,000 | — | — |
| 2009-05-26 | $30.50 | $157.58 | 88,620 | — | — |
| 2009-05-22 | $29.75 | $153.71 | 59,880 | — | — |
| 2009-05-21 | $29.95 | $154.74 | 74,320 | — | — |
| 2009-05-20 | $30.55 | $157.84 | 88,620 | — | — |
| 2009-05-19 | $31.15 | $160.94 | 113,580 | — | — |
| 2009-05-18 | $30.40 | $157.07 | 99,400 | — | — |
| 2009-05-15 | $29.70 | $153.45 | 61,640 | — | — |
| 2009-05-14 | $30.35 | $156.81 | 88,820 | — | — |
| 2009-05-13 | $29.70 | $153.45 | 106,980 | — | — |
| 2009-05-12 | $30.95 | $159.91 | 112,500 | — | — |
| 2009-05-11 | $31.90 | $164.82 | 85,540 | — | — |
| 2009-05-08 | $32.15 | $166.11 | 78,500 | — | — |
| 2009-05-07 | $31.75 | $164.04 | 182,540 | — | — |
| 2009-05-06 | $33.50 | $173.08 | 352,440 | — | — |
| 2009-05-05 | $32.45 | $167.66 | 265,160 | — | — |
| 2009-05-04 | $30.80 | $159.13 | 147,660 | — | — |
| 2009-05-01 | $28.95 | $149.58 | 360,000 | — | — |
| 2009-04-30 | $33.25 | $171.79 | 120,920 | — | — |
| 2009-04-29 | $33.95 | $175.41 | 129,360 | — | — |
| 2009-04-28 | $32.55 | $168.18 | 143,600 | — | — |
| 2009-04-27 | $33.75 | $174.38 | 104,220 | — | — |
| 2009-04-24 | $35.10 | $181.35 | 151,220 | — | — |
| 2009-04-23 | $33.50 | $173.08 | 122,800 | — | — |
| 2009-04-22 | $33.45 | $172.83 | 131,580 | — | — |
| 2009-04-21 | $33.75 | $174.38 | 120,060 | — | — |
| 2009-04-20 | $34.10 | $176.18 | 355,460 | — | — |
| 2009-04-17 | $33.80 | $174.63 | 101,320 | — | — |
| 2009-04-16 | $34.35 | $177.48 | 144,840 | — | — |
| 2009-04-15 | $32.75 | $169.21 | 126,120 | — | — |
| 2009-04-14 | $33.70 | $174.12 | 319,660 | — | — |
| 2009-04-13 | $30.90 | $159.65 | 204,320 | — | — |
| 2009-04-09 | $28.80 | $148.80 | 118,340 | — | — |
| 2009-04-08 | $27.70 | $143.12 | 111,200 | — | — |
| 2009-04-07 | $27.55 | $142.34 | 134,480 | — | — |
| 2009-04-06 | $27.95 | $144.41 | 149,160 | — | — |
| 2009-04-03 | $28.60 | $147.77 | 144,860 | — | — |
| 2009-04-02 | $28.15 | $145.44 | 169,640 | — | — |
| 2009-04-01 | $28.15 | $145.44 | 108,820 | — | — |
| 2009-03-31 | $27.60 | $142.60 | 313,760 | — | — |
| 2009-03-30 | $29.55 | $152.68 | 90,840 | — | — |
| 2009-03-27 | $31.05 | $160.43 | 85,120 | — | — |
| 2009-03-26 | $31.80 | $164.30 | 109,320 | — | — |
| 2009-03-25 | $30.40 | $157.07 | 93,780 | — | — |
| 2009-03-24 | $29.20 | $150.87 | 76,940 | — | — |
| 2009-03-23 | $30.35 | $156.81 | 98,580 | — | — |
| 2009-03-20 | $27.80 | $143.63 | 67,160 | — | — |
| 2009-03-19 | $27.90 | $144.15 | 57,520 | — | — |
| 2009-03-18 | $28.55 | $147.51 | 56,180 | — | — |
| 2009-03-17 | $28.60 | $147.77 | 64,980 | — | — |
| 2009-03-16 | $27.20 | $140.53 | 73,820 | — | — |
| 2009-03-13 | $28.20 | $145.70 | 101,240 | — | — |
| 2009-03-12 | $26.80 | $138.47 | 75,380 | — | — |
| 2009-03-11 | $26.10 | $134.85 | 130,240 | — | — |
| 2009-03-10 | $23.85 | $123.23 | 68,560 | — | — |
| 2009-03-09 | $21.65 | $111.86 | 93,120 | — | — |
| 2009-03-06 | $24.15 | $124.78 | 94,220 | — | — |
| 2009-03-05 | $23.85 | $123.23 | 263,840 | — | — |
| 2009-03-04 | $26.00 | $134.33 | 136,140 | — | — |
| 2009-03-03 | $24.45 | $126.33 | 101,080 | — | — |
| 2009-03-02 | $25.45 | $131.49 | 128,200 | — | — |
| 2009-02-27 | $29.25 | $151.13 | 60,460 | — | — |
| 2009-02-26 | $29.60 | $152.93 | 72,280 | — | — |
| 2009-02-25 | $30.15 | $155.78 | 124,180 | — | — |
| 2009-02-24 | $31.20 | $161.20 | 126,700 | — | — |
| 2009-02-23 | $30.15 | $155.78 | 85,200 | — | — |
| 2009-02-20 | $31.65 | $163.53 | 121,320 | — | — |
| 2009-02-19 | $33.20 | $171.53 | 99,940 | — | — |
| 2009-02-18 | $34.85 | $180.06 | 128,300 | — | — |
| 2009-02-17 | $35.80 | $184.97 | 100,620 | — | — |
| 2009-02-13 | $36.90 | $190.65 | 221,020 | — | — |
| 2009-02-12 | $36.25 | $187.29 | 96,400 | — | — |
| 2009-02-11 | $36.70 | $189.62 | 85,320 | — | — |
| 2009-02-10 | $36.20 | $187.03 | 182,860 | — | — |
| 2009-02-09 | $37.20 | $192.20 | 169,640 | — | — |
| 2009-02-06 | $35.95 | $185.74 | 201,540 | — | — |
| 2009-02-05 | $35.00 | $180.83 | 272,380 | — | — |
| 2009-02-04 | $37.35 | $192.98 | 522,480 | — | — |
| 2009-02-03 | $33.20 | $171.53 | 64,360 | — | — |
| 2009-02-02 | $32.60 | $168.43 | 60,040 | — | — |
| 2009-01-30 | $32.85 | $169.73 | 62,760 | — | — |
| 2009-01-29 | $32.85 | $169.73 | 60,180 | — | — |
| 2009-01-28 | $33.40 | $172.57 | 73,960 | — | — |
| 2009-01-27 | $32.80 | $169.47 | 51,660 | — | — |
| 2009-01-26 | $33.00 | $170.50 | 83,940 | — | — |
| 2009-01-23 | $32.05 | $165.59 | 92,760 | — | — |
| 2009-01-22 | $30.15 | $155.78 | 72,620 | — | — |
| 2009-01-21 | $32.80 | $169.47 | 62,660 | — | — |
| 2009-01-20 | $29.95 | $154.74 | 117,060 | — | — |
| 2009-01-16 | $34.10 | $176.18 | 71,980 | — | — |
| 2009-01-15 | $33.20 | $171.53 | 86,380 | — | — |
| 2009-01-14 | $32.75 | $169.21 | 90,500 | — | — |
| 2009-01-13 | $34.40 | $177.73 | 179,780 | — | — |
| 2009-01-12 | $31.60 | $163.27 | 179,320 | — | — |
| 2009-01-09 | $33.80 | $174.63 | 126,340 | — | — |
| 2009-01-08 | $33.05 | $170.76 | 78,040 | — | — |
| 2009-01-07 | $32.30 | $166.88 | 213,760 | — | — |
| 2009-01-06 | $34.65 | $179.03 | 163,420 | — | — |
| 2009-01-05 | $33.15 | $171.28 | 152,000 | — | — |
| 2009-01-02 | $30.05 | $155.26 | 63,480 | — | — |