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
- 2007-10-25 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 | $29.40 | $29.40 | 0 | — | — |
| 2009-12-30 | $29.40 | $29.40 | 0 | — | — |
| 2009-12-29 | $29.40 | $29.40 | 0 | — | — |
| 2009-12-28 | $29.40 | $29.40 | 0 | — | — |
| 2009-12-24 | $29.40 | $29.40 | 100 | — | — |
| 2009-12-23 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-22 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-21 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-18 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-17 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-16 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-15 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-14 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-11 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-10 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-09 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-08 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-07 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-04 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-03 | $30.00 | $30.00 | 0 | — | — |
| 2009-12-02 | $30.00 | $30.00 | 63 | — | — |
| 2009-12-01 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-30 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-27 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-25 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-24 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-23 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-20 | $30.60 | $30.60 | 0 | — | — |
| 2009-11-19 | $30.60 | $30.60 | 1,000 | — | — |
| 2009-11-18 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-17 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-16 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-13 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-12 | $30.00 | $30.00 | 17 | — | — |
| 2009-11-11 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-10 | $30.00 | $30.00 | 10 | — | — |
| 2009-11-09 | $30.00 | $30.00 | 500 | — | — |
| 2009-11-06 | $30.00 | $30.00 | 167 | — | — |
| 2009-11-05 | $21.00 | $21.00 | 250 | — | — |
| 2009-11-04 | $18.00 | $18.00 | 92 | — | — |
| 2009-11-03 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-02 | $30.00 | $30.00 | 0 | — | — |
| 2009-10-30 | $30.00 | $30.00 | 83 | — | — |
| 2009-10-29 | $30.00 | $30.00 | 252 | — | — |
| 2009-10-28 | $30.60 | $30.60 | 42 | — | — |
| 2009-10-27 | $41.40 | $41.40 | 0 | — | — |
| 2009-10-26 | $41.40 | $41.40 | 158 | — | — |
| 2009-10-23 | $39.00 | $39.00 | 83 | — | — |
| 2009-10-22 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-21 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-20 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-19 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-16 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-15 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-14 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-13 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-12 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-09 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-08 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-07 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-06 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-05 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-02 | $45.00 | $45.00 | 0 | — | — |
| 2009-10-01 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-30 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-29 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-28 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-25 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-24 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-23 | $45.00 | $45.00 | 0 | — | — |
| 2009-09-22 | $45.00 | $45.00 | 42 | — | — |
| 2009-09-21 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-18 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-17 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-16 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-15 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-14 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-11 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-10 | $42.00 | $42.00 | 25 | — | — |
| 2009-09-09 | $42.00 | $42.00 | 17 | — | — |
| 2009-09-08 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-04 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-03 | $42.00 | $42.00 | 0 | — | — |
| 2009-09-02 | $42.00 | $42.00 | 750 | — | — |
| 2009-09-01 | $36.00 | $36.00 | 240 | — | — |
| 2009-08-31 | $36.00 | $36.00 | 198 | — | — |
| 2009-08-28 | $36.00 | $36.00 | 442 | — | — |
| 2009-08-27 | $36.00 | $36.00 | 625 | — | — |
| 2009-08-26 | $36.00 | $36.00 | 287 | — | — |
| 2009-08-25 | $33.00 | $33.00 | 117 | — | — |
| 2009-08-24 | $36.00 | $36.00 | 417 | — | — |
| 2009-08-21 | $39.00 | $39.00 | 0 | — | — |
| 2009-08-20 | $39.00 | $39.00 | 167 | — | — |
| 2009-08-19 | $39.00 | $39.00 | 42 | — | — |
| 2009-08-18 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-17 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-14 | $42.00 | $42.00 | 717 | — | — |
| 2009-08-13 | $42.00 | $42.00 | 288 | — | — |
| 2009-08-12 | $42.00 | $42.00 | 133 | — | — |
| 2009-08-11 | $42.00 | $42.00 | 500 | — | — |
| 2009-08-10 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-07 | $42.00 | $42.00 | 200 | — | — |
| 2009-08-06 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-05 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-04 | $42.00 | $42.00 | 0 | — | — |
| 2009-08-03 | $42.00 | $42.00 | 0 | — | — |
| 2009-07-31 | $42.00 | $42.00 | 0 | — | — |
| 2009-07-30 | $42.00 | $42.00 | 0 | — | — |
| 2009-07-29 | $42.00 | $42.00 | 72 | — | — |
| 2009-07-28 | $42.00 | $42.00 | 455 | — | — |
| 2009-07-27 | $40.20 | $40.20 | 50 | — | — |
| 2009-07-24 | $40.20 | $40.20 | 67 | — | — |
| 2009-07-23 | $37.80 | $37.80 | 0 | — | — |
| 2009-07-22 | $37.80 | $37.80 | 0 | — | — |
| 2009-07-21 | $37.80 | $37.80 | 0 | — | — |
| 2009-07-20 | $37.80 | $37.80 | 300 | — | — |
| 2009-07-17 | $60.60 | $60.60 | 7 | — | — |
| 2009-07-16 | $11.40 | $11.40 | 467 | — | — |
| 2009-07-15 | $37.20 | $37.20 | 0 | — | — |
| 2009-07-14 | $37.20 | $37.20 | 0 | — | — |
| 2009-07-13 | $37.20 | $37.20 | 0 | — | — |
| 2009-07-10 | $37.20 | $37.20 | 0 | — | — |
| 2009-07-09 | $37.20 | $37.20 | 0 | — | — |
| 2009-07-08 | $37.20 | $37.20 | 833 | — | — |
| 2009-07-07 | $33.00 | $33.00 | 500 | — | — |
| 2009-07-06 | $34.80 | $34.80 | 300 | — | — |
| 2009-07-02 | $45.00 | $45.00 | 0 | — | — |
| 2009-07-01 | $45.00 | $45.00 | 0 | — | — |
| 2009-06-30 | $45.00 | $45.00 | 1,368 | — | — |
| 2009-06-29 | $34.80 | $34.80 | 183 | — | — |
| 2009-06-26 | $36.00 | $36.00 | 833 | — | — |
| 2009-06-25 | $35.40 | $35.40 | 0 | — | — |
| 2009-06-24 | $35.40 | $35.40 | 720 | — | — |
| 2009-06-23 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-22 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-19 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-18 | $30.60 | $30.60 | 1,617 | — | — |
| 2009-06-17 | $30.00 | $30.00 | 1,517 | — | — |
| 2009-06-16 | $30.60 | $30.60 | 83 | — | — |
| 2009-06-15 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-12 | $30.60 | $30.60 | 1,050 | — | — |
| 2009-06-11 | $30.60 | $30.60 | 1,000 | — | — |
| 2009-06-10 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-09 | $30.60 | $30.60 | 42 | — | — |
| 2009-06-08 | $38.40 | $38.40 | 0 | — | — |
| 2009-06-05 | $38.40 | $38.40 | 42 | — | — |
| 2009-06-04 | $30.60 | $30.60 | 0 | — | — |
| 2009-06-03 | $30.60 | $30.60 | 1,417 | — | — |
| 2009-06-02 | $39.60 | $39.60 | 0 | — | — |
| 2009-06-01 | $39.60 | $39.60 | 0 | — | — |
| 2009-05-29 | $39.60 | $39.60 | 208 | — | — |
| 2009-05-28 | $30.00 | $30.00 | 1,000 | — | — |
| 2009-05-27 | $29.40 | $29.40 | 0 | — | — |
| 2009-05-26 | $29.40 | $29.40 | 2,408 | — | — |
| 2009-05-22 | $28.80 | $28.80 | 617 | — | — |
| 2009-05-21 | $32.40 | $32.40 | 0 | — | — |
| 2009-05-20 | $32.40 | $32.40 | 0 | — | — |
| 2009-05-19 | $32.40 | $32.40 | 833 | — | — |
| 2009-05-18 | $25.80 | $25.80 | 0 | — | — |
| 2009-05-15 | $25.80 | $25.80 | 0 | — | — |
| 2009-05-14 | $25.80 | $25.80 | 0 | — | — |
| 2009-05-13 | $25.80 | $25.80 | 133 | — | — |
| 2009-05-12 | $25.80 | $25.80 | 2,348 | — | — |
| 2009-05-11 | $25.80 | $25.80 | 0 | — | — |
| 2009-05-08 | $25.80 | $25.80 | 4,652 | — | — |
| 2009-05-07 | $25.20 | $25.20 | 0 | — | — |
| 2009-05-06 | $25.20 | $25.20 | 168 | — | — |
| 2009-05-05 | $23.40 | $23.40 | 283 | — | — |
| 2009-05-04 | $38.40 | $38.40 | 17 | — | — |
| 2009-05-01 | $24.00 | $24.00 | 182 | — | — |
| 2009-04-30 | $24.00 | $24.00 | 1,333 | — | — |
| 2009-04-29 | $27.00 | $27.00 | 0 | — | — |
| 2009-04-28 | $27.00 | $27.00 | 800 | — | — |
| 2009-04-27 | $27.00 | $27.00 | 3,650 | — | — |
| 2009-04-24 | $27.00 | $27.00 | 142 | — | — |
| 2009-04-23 | $27.00 | $27.00 | 2,500 | — | — |
| 2009-04-22 | $27.00 | $27.00 | 1,000 | — | — |
| 2009-04-21 | $34.80 | $34.80 | 83 | — | — |
| 2009-04-20 | $36.00 | $36.00 | 1,517 | — | — |
| 2009-04-17 | $23.40 | $23.40 | 1,667 | — | — |
| 2009-04-16 | $21.00 | $21.00 | 2,008 | — | — |
| 2009-04-15 | $18.00 | $18.00 | 2,667 | — | — |
| 2009-04-14 | $33.00 | $33.00 | 0 | — | — |
| 2009-04-13 | $33.00 | $33.00 | 3 | — | — |
| 2009-04-09 | $33.00 | $33.00 | 25 | — | — |
| 2009-04-08 | $14.40 | $14.40 | 500 | — | — |
| 2009-04-07 | $14.40 | $14.40 | 1,167 | — | — |
| 2009-04-06 | $33.00 | $33.00 | 1,633 | — | — |
| 2009-04-03 | $33.00 | $33.00 | 72 | — | — |
| 2009-04-02 | $33.00 | $33.00 | 767 | — | — |
| 2009-04-01 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-31 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-30 | $33.00 | $33.00 | 18 | — | — |
| 2009-03-27 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-26 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-25 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-24 | $33.00 | $33.00 | 0 | — | — |
| 2009-03-23 | $33.00 | $33.00 | 383 | — | — |
| 2009-03-20 | $20.40 | $20.40 | 300 | — | — |
| 2009-03-19 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-18 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-17 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-16 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-13 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-12 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-11 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-10 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-09 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-06 | $36.00 | $36.00 | 17 | — | — |
| 2009-03-05 | $9.60 | $9.60 | 67 | — | — |
| 2009-03-04 | $36.00 | $36.00 | 2 | — | — |
| 2009-03-03 | $36.00 | $36.00 | 0 | — | — |
| 2009-03-02 | $36.00 | $36.00 | 33 | — | — |
| 2009-02-27 | $10.80 | $10.80 | 42 | — | — |
| 2009-02-26 | $30.60 | $30.60 | 0 | — | — |
| 2009-02-25 | $30.60 | $30.60 | 167 | — | — |
| 2009-02-24 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-23 | $36.00 | $36.00 | 33 | — | — |
| 2009-02-20 | $27.00 | $27.00 | 500 | — | — |
| 2009-02-19 | $31.80 | $31.80 | 0 | — | — |
| 2009-02-18 | $31.80 | $31.80 | 33 | — | — |
| 2009-02-17 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-13 | $36.00 | $36.00 | 33 | — | — |
| 2009-02-12 | $30.00 | $30.00 | 0 | — | — |
| 2009-02-11 | $30.00 | $30.00 | 57 | — | — |
| 2009-02-10 | $15.00 | $15.00 | 1,708 | — | — |
| 2009-02-09 | $15.00 | $15.00 | 0 | — | — |
| 2009-02-06 | $15.00 | $15.00 | 167 | — | — |
| 2009-02-05 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-04 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-03 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-02 | $36.00 | $36.00 | 0 | — | — |
| 2009-01-30 | $36.00 | $36.00 | 0 | — | — |
| 2009-01-29 | $36.00 | $36.00 | 0 | — | — |
| 2009-01-28 | $36.00 | $36.00 | 0 | — | — |
| 2009-01-27 | $36.00 | $36.00 | 383 | — | — |
| 2009-01-26 | $30.00 | $30.00 | 17 | — | — |
| 2009-01-23 | $30.00 | $30.00 | 0 | — | — |
| 2009-01-22 | $30.00 | $30.00 | 8 | — | — |
| 2009-01-21 | $35.40 | $35.40 | 0 | — | — |
| 2009-01-20 | $35.40 | $35.40 | 133 | — | — |
| 2009-01-16 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-15 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-14 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-13 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-12 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-09 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-08 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-07 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-06 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-05 | $34.20 | $34.20 | 0 | — | — |
| 2009-01-02 | $34.20 | $34.20 | 0 | — | — |