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
- 2007-06-20 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 | $35.38 | $35.38 | 6,741 | — | — |
| 2009-12-30 | $36.03 | $36.03 | 4,734 | — | — |
| 2009-12-29 | $37.47 | $37.47 | 5,837 | — | — |
| 2009-12-28 | $35.90 | $35.90 | 17,427 | — | — |
| 2009-12-24 | $38.25 | $38.25 | 4,696 | — | — |
| 2009-12-23 | $38.12 | $38.12 | 12,019 | — | — |
| 2009-12-22 | $37.99 | $37.99 | 16,806 | — | — |
| 2009-12-21 | $40.08 | $40.08 | 12,616 | — | — |
| 2009-12-18 | $40.60 | $40.60 | 9,552 | — | — |
| 2009-12-17 | $42.04 | $42.04 | 11,145 | — | — |
| 2009-12-16 | $40.60 | $40.60 | 20,184 | — | — |
| 2009-12-15 | $43.08 | $43.08 | 32,318 | — | — |
| 2009-12-14 | $41.64 | $41.64 | 31,643 | — | — |
| 2009-12-11 | $47.52 | $47.52 | 31,850 | — | — |
| 2009-12-10 | $49.22 | $49.22 | 59,227 | — | — |
| 2009-12-09 | $46.48 | $46.48 | 31,636 | — | — |
| 2009-12-08 | $44.13 | $44.13 | 24,198 | — | — |
| 2009-12-07 | $44.26 | $44.26 | 106,428 | — | — |
| 2009-12-04 | $37.99 | $37.99 | 61,096 | — | — |
| 2009-12-03 | $40.86 | $40.86 | 66,083 | — | — |
| 2009-12-02 | $46.61 | $46.61 | 198,900 | — | — |
| 2009-12-01 | $34.73 | $34.73 | 61,472 | — | — |
| 2009-11-30 | $25.20 | $25.20 | 16,293 | — | — |
| 2009-11-27 | $26.63 | $26.63 | 8,878 | — | — |
| 2009-11-25 | $26.11 | $26.11 | 27,499 | — | — |
| 2009-11-24 | $21.67 | $21.67 | 14,929 | — | — |
| 2009-11-23 | $19.06 | $19.06 | 6,879 | — | — |
| 2009-11-20 | $19.84 | $19.84 | 9,207 | — | — |
| 2009-11-19 | $18.80 | $18.80 | 4,397 | — | — |
| 2009-11-18 | $18.67 | $18.67 | 4,313 | — | — |
| 2009-11-17 | $19.32 | $19.32 | 6,473 | — | — |
| 2009-11-16 | $19.32 | $19.32 | 19,816 | — | — |
| 2009-11-13 | $17.49 | $17.49 | 50,112 | — | — |
| 2009-11-12 | $23.63 | $23.63 | 16,814 | — | — |
| 2009-11-11 | $21.15 | $21.15 | 14,700 | — | — |
| 2009-11-10 | $19.71 | $19.71 | 16,132 | — | — |
| 2009-11-09 | $18.93 | $18.93 | 12,478 | — | — |
| 2009-11-06 | $17.49 | $17.49 | 6,787 | — | — |
| 2009-11-05 | $16.58 | $16.58 | 3,953 | — | — |
| 2009-11-04 | $16.19 | $16.19 | 5,063 | — | — |
| 2009-11-03 | $15.67 | $15.67 | 3,355 | — | — |
| 2009-11-02 | $16.32 | $16.32 | 6,465 | — | — |
| 2009-10-30 | $15.54 | $15.54 | 5,959 | — | — |
| 2009-10-29 | $15.27 | $15.27 | 6,779 | — | — |
| 2009-10-28 | $13.97 | $13.97 | 10,578 | — | — |
| 2009-10-27 | $14.88 | $14.88 | 10,471 | — | — |
| 2009-10-26 | $15.93 | $15.93 | 6,534 | — | — |
| 2009-10-23 | $16.32 | $16.32 | 14,730 | — | — |
| 2009-10-22 | $16.71 | $16.71 | 23,432 | — | — |
| 2009-10-21 | $19.58 | $19.58 | 32,662 | — | — |
| 2009-10-20 | $18.02 | $18.02 | 23,156 | — | — |
| 2009-10-19 | $16.32 | $16.32 | 17,993 | — | — |
| 2009-10-16 | $15.01 | $15.01 | 6,396 | — | — |
| 2009-10-15 | $15.14 | $15.14 | 12,876 | — | — |
| 2009-10-14 | $16.06 | $16.06 | 47,408 | — | — |
| 2009-10-13 | $16.06 | $16.06 | 80,959 | — | — |
| 2009-10-12 | $13.19 | $13.19 | 12,524 | — | — |
| 2009-10-09 | $12.14 | $12.14 | 16,216 | — | — |
| 2009-10-08 | $10.97 | $10.97 | 4,251 | — | — |
| 2009-10-07 | $11.10 | $11.10 | 6,588 | — | — |
| 2009-10-06 | $11.10 | $11.10 | 23,685 | — | — |
| 2009-10-05 | $12.01 | $12.01 | 19,181 | — | — |
| 2009-10-02 | $13.71 | $13.71 | 71,016 | — | — |
| 2009-10-01 | $13.32 | $13.32 | 330,161 | — | — |
| 2009-09-30 | $8.88 | $8.88 | 2,597 | — | — |
| 2009-09-29 | $9.40 | $9.40 | 2,114 | — | — |
| 2009-09-28 | $9.01 | $9.01 | 1,999 | — | — |
| 2009-09-25 | $8.88 | $8.88 | 2,987 | — | — |
| 2009-09-24 | $8.75 | $8.75 | 3,217 | — | — |
| 2009-09-23 | $8.75 | $8.75 | 1,386 | — | — |
| 2009-09-22 | $9.27 | $9.27 | 4,987 | — | — |
| 2009-09-21 | $8.88 | $8.88 | 3,991 | — | — |
| 2009-09-18 | $8.88 | $8.88 | 9,269 | — | — |
| 2009-09-17 | $9.92 | $9.92 | 7,430 | — | — |
| 2009-09-16 | $10.05 | $10.05 | 11,467 | — | — |
| 2009-09-15 | $9.40 | $9.40 | 4,696 | — | — |
| 2009-09-14 | $9.01 | $9.01 | 7,139 | — | — |
| 2009-09-11 | $9.40 | $9.40 | 5,193 | — | — |
| 2009-09-10 | $9.66 | $9.66 | 5,224 | — | — |
| 2009-09-09 | $9.79 | $9.79 | 7,369 | — | — |
| 2009-09-08 | $10.05 | $10.05 | 58,285 | — | — |
| 2009-09-04 | $8.09 | $8.09 | 935 | — | — |
| 2009-09-03 | $8.09 | $8.09 | 2,183 | — | — |
| 2009-09-02 | $7.96 | $7.96 | 1,532 | — | — |
| 2009-09-01 | $8.36 | $8.36 | 4,159 | — | — |
| 2009-08-31 | $7.96 | $7.96 | 3,141 | — | — |
| 2009-08-28 | $8.09 | $8.09 | 3,738 | — | — |
| 2009-08-27 | $8.09 | $8.09 | 4,397 | — | — |
| 2009-08-26 | $8.36 | $8.36 | 3,830 | — | — |
| 2009-08-25 | $8.36 | $8.36 | 5,048 | — | — |
| 2009-08-24 | $8.88 | $8.88 | 6,871 | — | — |
| 2009-08-21 | $8.09 | $8.09 | 2,275 | — | — |
| 2009-08-20 | $8.09 | $8.09 | 1,417 | — | — |
| 2009-08-19 | $8.36 | $8.36 | 2,543 | — | — |
| 2009-08-18 | $8.62 | $8.62 | 3,156 | — | — |
| 2009-08-17 | $7.83 | $7.83 | 9,169 | — | — |
| 2009-08-14 | $8.49 | $8.49 | 5,806 | — | — |
| 2009-08-13 | $9.01 | $9.01 | 8,472 | — | — |
| 2009-08-12 | $8.88 | $8.88 | 3,761 | — | — |
| 2009-08-11 | $8.36 | $8.36 | 2,995 | — | — |
| 2009-08-10 | $8.22 | $8.22 | 2,421 | — | — |
| 2009-08-07 | $7.57 | $7.57 | 6,549 | — | — |
| 2009-08-06 | $7.70 | $7.70 | 1,279 | — | — |
| 2009-08-05 | $7.83 | $7.83 | 2,214 | — | — |
| 2009-08-04 | $7.83 | $7.83 | 2,804 | — | — |
| 2009-08-03 | $7.83 | $7.83 | 2,758 | — | — |
| 2009-07-31 | $7.83 | $7.83 | 881 | — | — |
| 2009-07-30 | $7.57 | $7.57 | 1,984 | — | — |
| 2009-07-29 | $7.96 | $7.96 | 1,976 | — | — |
| 2009-07-28 | $8.09 | $8.09 | 1,884 | — | — |
| 2009-07-27 | $7.70 | $7.70 | 3,041 | — | — |
| 2009-07-24 | $8.22 | $8.22 | 3,907 | — | — |
| 2009-07-23 | $7.70 | $7.70 | 3,416 | — | — |
| 2009-07-22 | $7.57 | $7.57 | 988 | — | — |
| 2009-07-21 | $7.57 | $7.57 | 1,164 | — | — |
| 2009-07-20 | $7.83 | $7.83 | 1,930 | — | — |
| 2009-07-17 | $7.96 | $7.96 | 1,302 | — | — |
| 2009-07-16 | $7.70 | $7.70 | 2,512 | — | — |
| 2009-07-15 | $7.44 | $7.44 | 2,474 | — | — |
| 2009-07-14 | $8.22 | $8.22 | 2,237 | — | — |
| 2009-07-13 | $7.96 | $7.96 | 835 | — | — |
| 2009-07-10 | $7.83 | $7.83 | 2,827 | — | — |
| 2009-07-09 | $7.83 | $7.83 | 2,221 | — | — |
| 2009-07-08 | $8.09 | $8.09 | 2,221 | — | — |
| 2009-07-07 | $8.75 | $8.75 | 1,049 | — | — |
| 2009-07-06 | $8.62 | $8.62 | 5,002 | — | — |
| 2009-07-02 | $9.40 | $9.40 | 5,753 | — | — |
| 2009-07-01 | $9.79 | $9.79 | 8,633 | — | — |
| 2009-06-30 | $8.22 | $8.22 | 1,869 | — | — |
| 2009-06-29 | $8.22 | $8.22 | 3,945 | — | — |
| 2009-06-26 | $8.49 | $8.49 | 3,524 | — | — |
| 2009-06-25 | $8.22 | $8.22 | 4,765 | — | — |
| 2009-06-24 | $7.57 | $7.57 | 4,044 | — | — |
| 2009-06-23 | $9.01 | $9.01 | 2,382 | — | — |
| 2009-06-22 | $8.49 | $8.49 | 6,741 | — | — |
| 2009-06-19 | $9.53 | $9.53 | 4,496 | — | — |
| 2009-06-18 | $10.44 | $10.44 | 5,852 | — | — |
| 2009-06-17 | $10.44 | $10.44 | 4,971 | — | — |
| 2009-06-16 | $10.44 | $10.44 | 4,780 | — | — |
| 2009-06-15 | $10.84 | $10.84 | 5,699 | — | — |
| 2009-06-12 | $10.97 | $10.97 | 15,603 | — | — |
| 2009-06-11 | $10.84 | $10.84 | 23,547 | — | — |
| 2009-06-10 | $9.40 | $9.40 | 37,312 | — | — |
| 2009-06-09 | $8.22 | $8.22 | 7,177 | — | — |
| 2009-06-08 | $7.83 | $7.83 | 2,214 | — | — |
| 2009-06-05 | $7.83 | $7.83 | 7,522 | — | — |
| 2009-06-04 | $7.96 | $7.96 | 5,316 | — | — |
| 2009-06-03 | $7.96 | $7.96 | 4,527 | — | — |
| 2009-06-02 | $8.09 | $8.09 | 4,006 | — | — |
| 2009-06-01 | $8.49 | $8.49 | 13,750 | — | — |
| 2009-05-29 | $7.83 | $7.83 | 23,746 | — | — |
| 2009-05-28 | $9.01 | $9.01 | 6,925 | — | — |
| 2009-05-27 | $9.40 | $9.40 | 2,842 | — | — |
| 2009-05-26 | $9.14 | $9.14 | 5,668 | — | — |
| 2009-05-22 | $8.88 | $8.88 | 7,698 | — | — |
| 2009-05-21 | $9.53 | $9.53 | 8,135 | — | — |
| 2009-05-20 | $10.44 | $10.44 | 14,462 | — | — |
| 2009-05-19 | $9.53 | $9.53 | 10,571 | — | — |
| 2009-05-18 | $8.88 | $8.88 | 42,927 | — | — |
| 2009-05-15 | $10.57 | $10.57 | 15,803 | — | — |
| 2009-05-14 | $10.44 | $10.44 | 15,435 | — | — |
| 2009-05-13 | $12.92 | $12.92 | 41,816 | — | — |
| 2009-05-12 | $15.54 | $15.54 | 53,620 | — | — |
| 2009-05-11 | $18.93 | $18.93 | 84,857 | — | — |
| 2009-05-08 | $15.80 | $15.80 | 62,712 | — | — |
| 2009-05-07 | $9.40 | $9.40 | 35,343 | — | — |
| 2009-05-06 | $8.22 | $8.22 | 45,654 | — | — |
| 2009-05-05 | $6.14 | $6.14 | 51,743 | — | — |
| 2009-05-04 | $4.05 | $4.05 | 6,365 | — | — |
| 2009-05-01 | $4.18 | $4.18 | 2,888 | — | — |
| 2009-04-30 | $4.05 | $4.05 | 2,620 | — | — |
| 2009-04-29 | $4.18 | $4.18 | 1,425 | — | — |
| 2009-04-28 | $4.18 | $4.18 | 1,072 | — | — |
| 2009-04-27 | $4.18 | $4.18 | 5,952 | — | — |
| 2009-04-24 | $3.66 | $3.66 | 3,056 | — | — |
| 2009-04-23 | $4.05 | $4.05 | 6,611 | — | — |
| 2009-04-22 | $3.26 | $3.26 | 2,152 | — | — |
| 2009-04-21 | $3.79 | $3.79 | 1,861 | — | — |
| 2009-04-20 | $3.92 | $3.92 | 3,983 | — | — |
| 2009-04-17 | $3.92 | $3.92 | 6,289 | — | — |
| 2009-04-16 | $3.92 | $3.92 | 3,776 | — | — |
| 2009-04-15 | $4.18 | $4.18 | 1,049 | — | — |
| 2009-04-14 | $3.79 | $3.79 | 7,461 | — | — |
| 2009-04-13 | $4.18 | $4.18 | 6,641 | — | — |
| 2009-04-09 | $4.05 | $4.05 | 12,225 | — | — |
| 2009-04-08 | $3.79 | $3.79 | 4,412 | — | — |
| 2009-04-07 | $4.18 | $4.18 | 19,426 | — | — |
| 2009-04-06 | $4.31 | $4.31 | 13,244 | — | — |
| 2009-04-03 | $3.92 | $3.92 | 17,036 | — | — |
| 2009-04-02 | $4.44 | $4.44 | 1,724 | — | — |
| 2009-04-01 | $4.44 | $4.44 | 613 | — | — |
| 2009-03-31 | $4.83 | $4.83 | 697 | — | — |
| 2009-03-30 | $4.70 | $4.70 | 4,956 | — | — |
| 2009-03-27 | $4.96 | $4.96 | 1,218 | — | — |
| 2009-03-26 | $5.09 | $5.09 | 1,341 | — | — |
| 2009-03-25 | $4.83 | $4.83 | 3,884 | — | — |
| 2009-03-24 | $4.70 | $4.70 | 4,535 | — | — |
| 2009-03-23 | $4.96 | $4.96 | 4,795 | — | — |
| 2009-03-20 | $4.96 | $4.96 | 1,762 | — | — |
| 2009-03-19 | $4.83 | $4.83 | 2,505 | — | — |
| 2009-03-18 | $4.31 | $4.31 | 2,482 | — | — |
| 2009-03-17 | $4.05 | $4.05 | 3,424 | — | — |
| 2009-03-16 | $4.44 | $4.44 | 2,329 | — | — |
| 2009-03-13 | $4.57 | $4.57 | 2,244 | — | — |
| 2009-03-12 | $3.92 | $3.92 | 6,005 | — | — |
| 2009-03-11 | $3.39 | $3.39 | 666 | — | — |
| 2009-03-10 | $3.79 | $3.79 | 1,632 | — | — |
| 2009-03-09 | $3.79 | $3.79 | 1,180 | — | — |
| 2009-03-06 | $4.57 | $4.57 | 1,241 | — | — |
| 2009-03-05 | $4.18 | $4.18 | 421 | — | — |
| 2009-03-04 | $4.18 | $4.18 | 2,260 | — | — |
| 2009-03-03 | $4.05 | $4.05 | 904 | — | — |
| 2009-03-02 | $4.57 | $4.57 | 850 | — | — |
| 2009-02-27 | $4.18 | $4.18 | 314 | — | — |
| 2009-02-26 | $4.31 | $4.31 | 1,609 | — | — |
| 2009-02-25 | $4.18 | $4.18 | 245 | — | — |
| 2009-02-24 | $4.18 | $4.18 | 1,555 | — | — |
| 2009-02-23 | $4.18 | $4.18 | 1,356 | — | — |
| 2009-02-20 | $4.83 | $4.83 | 368 | — | — |
| 2009-02-19 | $5.22 | $5.22 | 521 | — | — |
| 2009-02-18 | $4.05 | $4.05 | 1,249 | — | — |
| 2009-02-17 | $4.57 | $4.57 | 896 | — | — |
| 2009-02-13 | $5.35 | $5.35 | 475 | — | — |
| 2009-02-12 | $5.35 | $5.35 | 207 | — | — |
| 2009-02-11 | $4.96 | $4.96 | 1,425 | — | — |
| 2009-02-10 | $5.22 | $5.22 | 935 | — | — |
| 2009-02-09 | $5.48 | $5.48 | 1,134 | — | — |
| 2009-02-06 | $4.70 | $4.70 | 3,907 | — | — |
| 2009-02-05 | $5.22 | $5.22 | 858 | — | — |
| 2009-02-04 | $5.35 | $5.35 | 437 | — | — |
| 2009-02-03 | $5.35 | $5.35 | 1,210 | — | — |
| 2009-02-02 | $5.48 | $5.48 | 820 | — | — |
| 2009-01-30 | $5.35 | $5.35 | 567 | — | — |
| 2009-01-29 | $5.22 | $5.22 | 988 | — | — |
| 2009-01-28 | $5.22 | $5.22 | 980 | — | — |
| 2009-01-27 | $5.22 | $5.22 | 789 | — | — |
| 2009-01-26 | $5.22 | $5.22 | 2,865 | — | — |
| 2009-01-23 | $5.35 | $5.35 | 597 | — | — |
| 2009-01-22 | $5.22 | $5.22 | 1,203 | — | — |
| 2009-01-21 | $5.74 | $5.74 | 1,019 | — | — |
| 2009-01-20 | $5.09 | $5.09 | 1,861 | — | — |
| 2009-01-16 | $6.01 | $6.01 | 689 | — | — |
| 2009-01-15 | $6.14 | $6.14 | 1,072 | — | — |
| 2009-01-14 | $5.09 | $5.09 | 1,287 | — | — |
| 2009-01-13 | $6.01 | $6.01 | 1,264 | — | — |
| 2009-01-12 | $6.14 | $6.14 | 2,091 | — | — |
| 2009-01-09 | $5.87 | $5.87 | 1,356 | — | — |
| 2009-01-08 | $6.14 | $6.14 | 1,563 | — | — |
| 2009-01-07 | $5.87 | $5.87 | 1,593 | — | — |
| 2009-01-06 | $5.74 | $5.74 | 3,937 | — | — |
| 2009-01-05 | $5.35 | $5.35 | 2,252 | — | — |
| 2009-01-02 | $5.09 | $5.09 | 2,283 | — | — |