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
- 1980-03-17 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 | $34.70 | $62.73 | 15,480 | — | — |
| 2009-12-30 | $34.20 | $61.83 | 16,310 | — | — |
| 2009-12-29 | $36.00 | $65.08 | 8,870 | — | — |
| 2009-12-28 | $36.70 | $66.34 | 10,900 | — | — |
| 2009-12-24 | $38.20 | $69.06 | 5,250 | — | — |
| 2009-12-23 | $37.60 | $67.97 | 10,960 | — | — |
| 2009-12-22 | $38.00 | $68.69 | 10,690 | — | — |
| 2009-12-21 | $39.00 | $70.50 | 17,620 | — | — |
| 2009-12-18 | $39.80 | $71.95 | 34,990 | — | — |
| 2009-12-17 | $37.50 | $67.79 | 19,480 | — | — |
| 2009-12-16 | $37.20 | $67.25 | 25,250 | — | — |
| 2009-12-15 | $36.20 | $65.44 | 45,600 | — | — |
| 2009-12-14 | $36.70 | $66.34 | 22,680 | — | — |
| 2009-12-11 | $35.40 | $63.99 | 44,090 | — | — |
| 2009-12-10 | $35.80 | $64.72 | 96,300 | — | — |
| 2009-12-09 | $31.90 | $57.67 | 52,710 | — | — |
| 2009-12-08 | $32.90 | $59.48 | 49,660 | — | — |
| 2009-12-07 | $33.20 | $60.02 | 18,580 | — | — |
| 2009-12-04 | $32.00 | $57.85 | 31,980 | — | — |
| 2009-12-03 | $31.40 | $56.76 | 28,220 | — | — |
| 2009-12-02 | $33.60 | $60.74 | 45,380 | — | — |
| 2009-12-01 | $34.90 | $63.09 | 25,980 | — | — |
| 2009-11-30 | $36.20 | $65.44 | 27,210 | — | — |
| 2009-11-27 | $37.20 | $67.25 | 11,540 | — | — |
| 2009-11-25 | $39.20 | $70.86 | 17,790 | — | — |
| 2009-11-24 | $39.50 | $71.41 | 44,110 | — | — |
| 2009-11-23 | $37.40 | $67.61 | 17,450 | — | — |
| 2009-11-20 | $38.10 | $68.88 | 23,990 | — | — |
| 2009-11-19 | $38.30 | $69.24 | 36,610 | — | — |
| 2009-11-18 | $42.00 | $75.93 | 47,080 | — | — |
| 2009-11-17 | $42.50 | $76.83 | 46,530 | — | — |
| 2009-11-16 | $38.80 | $70.14 | 34,430 | — | — |
| 2009-11-13 | $37.00 | $66.89 | 70,210 | — | — |
| 2009-11-12 | $36.40 | $65.80 | 105,350 | — | — |
| 2009-11-11 | $35.30 | $63.81 | 21,300 | — | — |
| 2009-11-10 | $36.20 | $65.44 | 37,210 | — | — |
| 2009-11-09 | $35.20 | $63.63 | 48,480 | — | — |
| 2009-11-06 | $31.60 | $57.13 | 29,660 | — | — |
| 2009-11-05 | $33.50 | $60.56 | 23,690 | — | — |
| 2009-11-04 | $31.10 | $56.22 | 35,190 | — | — |
| 2009-11-03 | $31.60 | $57.13 | 45,110 | — | — |
| 2009-11-02 | $30.10 | $54.41 | 34,040 | — | — |
| 2009-10-30 | $30.50 | $55.14 | 27,230 | — | — |
| 2009-10-29 | $32.50 | $58.75 | 44,280 | — | — |
| 2009-10-28 | $29.60 | $53.51 | 50,130 | — | — |
| 2009-10-27 | $32.70 | $59.11 | 29,260 | — | — |
| 2009-10-26 | $33.70 | $60.92 | 40,070 | — | — |
| 2009-10-23 | $35.50 | $64.18 | 28,290 | — | — |
| 2009-10-22 | $36.80 | $66.53 | 60,850 | — | — |
| 2009-10-21 | $36.80 | $66.53 | 62,250 | — | — |
| 2009-10-20 | $35.60 | $64.36 | 47,390 | — | — |
| 2009-10-19 | $38.70 | $69.96 | 52,950 | — | — |
| 2009-10-16 | $38.90 | $70.32 | 85,020 | — | — |
| 2009-10-15 | $40.10 | $72.49 | 61,370 | — | — |
| 2009-10-14 | $40.10 | $72.49 | 88,680 | — | — |
| 2009-10-13 | $37.40 | $67.61 | 128,420 | — | — |
| 2009-10-12 | $37.90 | $68.51 | 290,880 | — | — |
| 2009-10-09 | $31.90 | $57.67 | 124,270 | — | — |
| 2009-10-08 | $29.50 | $53.33 | 62,030 | — | — |
| 2009-10-07 | $25.70 | $46.46 | 18,820 | — | — |
| 2009-10-06 | $26.20 | $47.36 | 20,960 | — | — |
| 2009-10-05 | $25.10 | $45.37 | 24,310 | — | — |
| 2009-10-02 | $24.30 | $43.93 | 79,020 | — | — |
| 2009-10-01 | $23.90 | $43.21 | 42,590 | — | — |
| 2009-09-30 | $27.50 | $49.71 | 116,450 | — | — |
| 2009-09-29 | $30.30 | $54.78 | 650,760 | — | — |
| 2009-09-28 | $21.40 | $38.69 | 21,150 | — | — |
| 2009-09-25 | $21.10 | $38.14 | 24,630 | — | — |
| 2009-09-24 | $19.80 | $35.79 | 22,780 | — | — |
| 2009-09-23 | $20.70 | $37.42 | 41,140 | — | — |
| 2009-09-22 | $20.30 | $36.70 | 21,140 | — | — |
| 2009-09-21 | $19.70 | $35.61 | 114,720 | — | — |
| 2009-09-18 | $20.00 | $36.16 | 81,470 | — | — |
| 2009-09-17 | $21.50 | $38.87 | 26,880 | — | — |
| 2009-09-16 | $21.00 | $37.96 | 36,480 | — | — |
| 2009-09-15 | $21.50 | $38.87 | 20,860 | — | — |
| 2009-09-14 | $21.50 | $38.87 | 34,880 | — | — |
| 2009-09-11 | $20.50 | $37.06 | 56,530 | — | — |
| 2009-09-10 | $19.20 | $34.71 | 25,640 | — | — |
| 2009-09-09 | $18.30 | $33.08 | 13,120 | — | — |
| 2009-09-08 | $18.30 | $33.08 | 14,960 | — | — |
| 2009-09-04 | $17.50 | $31.64 | 11,160 | — | — |
| 2009-09-03 | $16.70 | $30.19 | 14,540 | — | — |
| 2009-09-02 | $16.40 | $29.65 | 19,270 | — | — |
| 2009-09-01 | $16.70 | $30.19 | 36,110 | — | — |
| 2009-08-31 | $18.10 | $32.72 | 54,570 | — | — |
| 2009-08-28 | $19.70 | $35.61 | 114,220 | — | — |
| 2009-08-27 | $20.30 | $36.70 | 48,290 | — | — |
| 2009-08-26 | $21.70 | $39.23 | 55,500 | — | — |
| 2009-08-25 | $21.00 | $37.96 | 24,940 | — | — |
| 2009-08-24 | $20.40 | $36.88 | 40,350 | — | — |
| 2009-08-21 | $20.70 | $37.42 | 34,580 | — | — |
| 2009-08-20 | $20.20 | $36.52 | 20,690 | — | — |
| 2009-08-19 | $20.00 | $36.16 | 40,730 | — | — |
| 2009-08-18 | $20.60 | $37.24 | 33,260 | — | — |
| 2009-08-17 | $20.10 | $36.34 | 106,740 | — | — |
| 2009-08-14 | $22.70 | $41.04 | 57,320 | — | — |
| 2009-08-13 | $24.00 | $43.39 | 61,640 | — | — |
| 2009-08-12 | $22.10 | $39.95 | 77,810 | — | — |
| 2009-08-11 | $21.30 | $38.51 | 117,570 | — | — |
| 2009-08-10 | $23.50 | $42.48 | 326,850 | — | — |
| 2009-08-07 | $16.50 | $29.83 | 41,840 | — | — |
| 2009-08-06 | $16.40 | $29.65 | 56,450 | — | — |
| 2009-08-05 | $16.60 | $30.01 | 53,940 | — | — |
| 2009-08-04 | $15.50 | $28.02 | 65,540 | — | — |
| 2009-08-03 | $15.30 | $27.66 | 157,830 | — | — |
| 2009-07-31 | $14.10 | $25.49 | 173,760 | — | — |
| 2009-07-30 | $12.70 | $22.96 | 323,360 | — | — |
| 2009-07-29 | $19.20 | $34.71 | 271,720 | — | — |
| 2009-07-28 | $16.30 | $29.47 | 160,370 | — | — |
| 2009-07-27 | $13.50 | $24.40 | 99,490 | — | — |
| 2009-07-24 | $12.10 | $21.87 | 196,800 | — | — |
| 2009-07-23 | $13.00 | $23.50 | 364,870 | — | — |
| 2009-07-22 | $10.70 | $19.34 | 282,200 | — | — |
| 2009-07-21 | $7.60 | $13.74 | 92,900 | — | — |
| 2009-07-20 | $6.70 | $12.11 | 27,360 | — | — |
| 2009-07-17 | $6.20 | $11.21 | 22,700 | — | — |
| 2009-07-16 | $6.50 | $11.75 | 37,370 | — | — |
| 2009-07-15 | $6.70 | $12.11 | 115,860 | — | — |
| 2009-07-14 | $5.40 | $9.76 | 30,430 | — | — |
| 2009-07-13 | $5.30 | $9.58 | 21,100 | — | — |
| 2009-07-10 | $5.00 | $9.04 | 34,880 | — | — |
| 2009-07-09 | $5.30 | $9.58 | 24,660 | — | — |
| 2009-07-08 | $5.40 | $9.76 | 33,630 | — | — |
| 2009-07-07 | $5.70 | $10.30 | 44,950 | — | — |
| 2009-07-06 | $5.70 | $10.30 | 42,240 | — | — |
| 2009-07-02 | $6.50 | $11.75 | 70,790 | — | — |
| 2009-07-01 | $7.10 | $12.84 | 190,740 | — | — |
| 2009-06-30 | $5.30 | $9.58 | 34,960 | — | — |
| 2009-06-29 | $5.20 | $9.40 | 125,140 | — | — |
| 2009-06-26 | $4.80 | $8.68 | 491,280 | — | — |
| 2009-06-25 | $6.90 | $12.47 | 69,860 | — | — |
| 2009-06-24 | $5.60 | $10.12 | 66,490 | — | — |
| 2009-06-23 | $5.70 | $10.30 | 66,590 | — | — |
| 2009-06-22 | $5.20 | $9.40 | 70,460 | — | — |
| 2009-06-19 | $6.00 | $10.85 | 51,630 | — | — |
| 2009-06-18 | $6.40 | $11.57 | 41,420 | — | — |
| 2009-06-17 | $7.40 | $13.38 | 40,790 | — | — |
| 2009-06-16 | $8.00 | $14.46 | 15,170 | — | — |
| 2009-06-15 | $8.60 | $15.55 | 21,220 | — | — |
| 2009-06-12 | $8.60 | $15.55 | 16,290 | — | — |
| 2009-06-11 | $8.80 | $15.91 | 23,300 | — | — |
| 2009-06-10 | $8.20 | $14.82 | 30,090 | — | — |
| 2009-06-09 | $8.60 | $15.55 | 10,800 | — | — |
| 2009-06-08 | $9.00 | $16.27 | 16,070 | — | — |
| 2009-06-05 | $9.50 | $17.17 | 10,550 | — | — |
| 2009-06-04 | $9.50 | $17.17 | 13,530 | — | — |
| 2009-06-03 | $9.50 | $17.17 | 17,970 | — | — |
| 2009-06-02 | $9.10 | $16.45 | 35,970 | — | — |
| 2009-06-01 | $9.80 | $17.72 | 37,900 | — | — |
| 2009-05-29 | $10.00 | $18.08 | 190,240 | — | — |
| 2009-05-28 | $10.30 | $18.62 | 55,920 | — | — |
| 2009-05-27 | $11.20 | $20.25 | 53,840 | — | — |
| 2009-05-26 | $11.50 | $20.79 | 58,390 | — | — |
| 2009-05-22 | $11.60 | $20.97 | 20,190 | — | — |
| 2009-05-21 | $12.30 | $22.24 | 38,450 | — | — |
| 2009-05-20 | $12.80 | $23.14 | 31,780 | — | — |
| 2009-05-19 | $13.00 | $23.50 | 28,230 | — | — |
| 2009-05-18 | $12.90 | $23.32 | 55,430 | — | — |
| 2009-05-15 | $11.50 | $20.79 | 42,020 | — | — |
| 2009-05-14 | $13.60 | $24.59 | 86,550 | — | — |
| 2009-05-13 | $11.00 | $19.89 | 69,200 | — | — |
| 2009-05-12 | $16.00 | $28.92 | 73,030 | — | — |
| 2009-05-11 | $16.50 | $29.83 | 68,810 | — | — |
| 2009-05-08 | $16.40 | $29.65 | 149,280 | — | — |
| 2009-05-07 | $15.80 | $28.56 | 279,330 | — | — |
| 2009-05-06 | $12.10 | $21.87 | 284,340 | — | — |
| 2009-05-05 | $8.60 | $15.55 | 221,880 | — | — |
| 2009-05-04 | $6.40 | $11.57 | 329,280 | — | — |
| 2009-05-01 | $4.80 | $8.68 | 177,600 | — | — |
| 2009-04-30 | $3.80 | $6.87 | 45,190 | — | — |
| 2009-04-29 | $3.90 | $7.05 | 38,430 | — | — |
| 2009-04-28 | $3.60 | $6.51 | 16,480 | — | — |
| 2009-04-27 | $3.50 | $6.33 | 20,910 | — | — |
| 2009-04-24 | $3.70 | $6.69 | 33,960 | — | — |
| 2009-04-23 | $3.90 | $7.05 | 18,270 | — | — |
| 2009-04-22 | $3.90 | $7.05 | 10,250 | — | — |
| 2009-04-21 | $4.00 | $7.23 | 12,840 | — | — |
| 2009-04-20 | $3.80 | $6.87 | 23,250 | — | — |
| 2009-04-17 | $4.20 | $7.59 | 45,770 | — | — |
| 2009-04-16 | $4.20 | $7.59 | 31,010 | — | — |
| 2009-04-15 | $3.90 | $7.05 | 13,470 | — | — |
| 2009-04-14 | $3.70 | $6.69 | 30,880 | — | — |
| 2009-04-13 | $4.00 | $7.23 | 44,350 | — | — |
| 2009-04-09 | $3.60 | $6.51 | 67,960 | — | — |
| 2009-04-08 | $3.80 | $6.87 | 9,860 | — | — |
| 2009-04-07 | $3.50 | $6.33 | 22,960 | — | — |
| 2009-04-06 | $3.50 | $6.33 | 73,330 | — | — |
| 2009-04-03 | $3.40 | $6.15 | 8,550 | — | — |
| 2009-04-02 | $3.50 | $6.33 | 26,280 | — | — |
| 2009-04-01 | $3.40 | $6.15 | 17,280 | — | — |
| 2009-03-31 | $2.80 | $5.06 | 40,950 | — | — |
| 2009-03-30 | $3.00 | $5.42 | 26,260 | — | — |
| 2009-03-27 | $3.20 | $5.78 | 32,810 | — | — |
| 2009-03-26 | $3.40 | $6.15 | 30,050 | — | — |
| 2009-03-25 | $3.40 | $6.15 | 65,350 | — | — |
| 2009-03-24 | $3.30 | $5.97 | 45,780 | — | — |
| 2009-03-23 | $4.70 | $8.50 | 56,580 | — | — |
| 2009-03-20 | $3.20 | $5.78 | 53,660 | — | — |
| 2009-03-19 | $3.00 | $5.42 | 37,700 | — | — |
| 2009-03-18 | $3.20 | $5.78 | 47,610 | — | — |
| 2009-03-17 | $3.40 | $6.15 | 80,290 | — | — |
| 2009-03-16 | $3.50 | $6.33 | 16,600 | — | — |
| 2009-03-13 | $2.80 | $5.06 | 31,260 | — | — |
| 2009-03-12 | $3.20 | $5.78 | 22,740 | — | — |
| 2009-03-11 | $2.80 | $5.06 | 42,830 | — | — |
| 2009-03-10 | $3.00 | $5.42 | 26,300 | — | — |
| 2009-03-09 | $2.70 | $4.88 | 40,110 | — | — |
| 2009-03-06 | $2.90 | $5.24 | 25,720 | — | — |
| 2009-03-05 | $3.00 | $5.42 | 30,020 | — | — |
| 2009-03-04 | $3.50 | $6.33 | 33,440 | — | — |
| 2009-03-03 | $3.50 | $6.33 | 49,240 | — | — |
| 2009-03-02 | $3.90 | $7.05 | 52,200 | — | — |
| 2009-02-27 | $4.10 | $7.41 | 29,740 | — | — |
| 2009-02-26 | $4.00 | $7.23 | 42,270 | — | — |
| 2009-02-25 | $4.60 | $8.32 | 31,920 | — | — |
| 2009-02-24 | $4.80 | $8.68 | 49,210 | — | — |
| 2009-02-23 | $4.60 | $8.32 | 46,130 | — | — |
| 2009-02-20 | $5.20 | $9.40 | 151,900 | — | — |
| 2009-02-19 | $3.30 | $5.97 | 58,450 | — | — |
| 2009-02-18 | $2.90 | $5.24 | 37,090 | — | — |
| 2009-02-17 | $2.80 | $5.06 | 28,060 | — | — |
| 2009-02-13 | $3.10 | $5.60 | 17,150 | — | — |
| 2009-02-12 | $3.00 | $5.42 | 20,460 | — | — |
| 2009-02-11 | $3.10 | $5.60 | 13,620 | — | — |
| 2009-02-10 | $2.80 | $5.06 | 17,700 | — | — |
| 2009-02-09 | $3.10 | $5.60 | 20,380 | — | — |
| 2009-02-06 | $3.10 | $5.60 | 50,100 | — | — |
| 2009-02-05 | $2.90 | $5.24 | 27,690 | — | — |
| 2009-02-04 | $2.90 | $5.24 | 23,370 | — | — |
| 2009-02-03 | $3.30 | $5.97 | 16,280 | — | — |
| 2009-02-02 | $3.20 | $5.78 | 42,270 | — | — |
| 2009-01-30 | $3.10 | $5.60 | 33,260 | — | — |
| 2009-01-29 | $3.60 | $6.51 | 14,440 | — | — |
| 2009-01-28 | $4.00 | $7.23 | 23,650 | — | — |
| 2009-01-27 | $3.80 | $6.87 | 46,230 | — | — |
| 2009-01-26 | $3.50 | $6.33 | 9,770 | — | — |
| 2009-01-23 | $3.20 | $5.78 | 18,120 | — | — |
| 2009-01-22 | $3.20 | $5.78 | 32,270 | — | — |
| 2009-01-21 | $3.90 | $7.05 | 30,890 | — | — |
| 2009-01-20 | $3.10 | $5.60 | 34,890 | — | — |
| 2009-01-16 | $3.60 | $6.51 | 38,110 | — | — |
| 2009-01-15 | $3.70 | $6.69 | 24,840 | — | — |
| 2009-01-14 | $3.70 | $6.69 | 48,050 | — | — |
| 2009-01-13 | $4.20 | $7.59 | 33,800 | — | — |
| 2009-01-12 | $4.30 | $7.77 | 38,840 | — | — |
| 2009-01-09 | $5.30 | $9.58 | 75,820 | — | — |
| 2009-01-08 | $5.60 | $10.12 | 115,290 | — | — |
| 2009-01-07 | $3.90 | $7.05 | 60,420 | — | — |
| 2009-01-06 | $4.20 | $7.59 | 48,640 | — | — |
| 2009-01-05 | $4.30 | $7.77 | 47,390 | — | — |
| 2009-01-02 | $4.10 | $7.41 | 53,190 | — | — |