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
- 1999-10-26 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 | $16.92 | $16.92 | 12,983 | — | — |
| 2009-12-30 | $17.40 | $17.40 | 18,075 | — | — |
| 2009-12-29 | $17.52 | $17.52 | 17,550 | — | — |
| 2009-12-28 | $17.28 | $17.28 | 20,675 | — | — |
| 2009-12-24 | $17.40 | $17.40 | 4,692 | — | — |
| 2009-12-23 | $17.64 | $17.64 | 37,492 | — | — |
| 2009-12-22 | $17.88 | $17.88 | 15,050 | — | — |
| 2009-12-21 | $18.24 | $18.24 | 13,142 | — | — |
| 2009-12-18 | $18.60 | $18.60 | 50,583 | — | — |
| 2009-12-17 | $17.88 | $17.88 | 11,342 | — | — |
| 2009-12-16 | $18.24 | $18.24 | 13,250 | — | — |
| 2009-12-15 | $18.00 | $18.00 | 9,383 | — | — |
| 2009-12-14 | $18.12 | $18.12 | 19,517 | — | — |
| 2009-12-11 | $18.12 | $18.12 | 13,317 | — | — |
| 2009-12-10 | $18.60 | $18.60 | 19,017 | — | — |
| 2009-12-09 | $18.12 | $18.12 | 7,300 | — | — |
| 2009-12-08 | $18.36 | $18.36 | 11,642 | — | — |
| 2009-12-07 | $18.84 | $18.84 | 14,117 | — | — |
| 2009-12-04 | $18.96 | $18.96 | 13,217 | — | — |
| 2009-12-03 | $18.36 | $18.36 | 24,650 | — | — |
| 2009-12-02 | $19.08 | $19.08 | 25,708 | — | — |
| 2009-12-01 | $17.40 | $17.40 | 11,183 | — | — |
| 2009-11-30 | $17.04 | $17.04 | 38,433 | — | — |
| 2009-11-27 | $17.40 | $17.40 | 20,242 | — | — |
| 2009-11-25 | $19.68 | $19.68 | 7,258 | — | — |
| 2009-11-24 | $19.44 | $19.44 | 10,033 | — | — |
| 2009-11-23 | $19.08 | $19.08 | 23,217 | — | — |
| 2009-11-20 | $18.36 | $18.36 | 13,825 | — | — |
| 2009-11-19 | $18.00 | $18.00 | 10,825 | — | — |
| 2009-11-18 | $18.84 | $18.84 | 8,742 | — | — |
| 2009-11-17 | $18.96 | $18.96 | 15,567 | — | — |
| 2009-11-16 | $18.00 | $18.00 | 23,758 | — | — |
| 2009-11-13 | $17.28 | $17.28 | 8,583 | — | — |
| 2009-11-12 | $17.04 | $17.04 | 11,158 | — | — |
| 2009-11-11 | $16.80 | $16.80 | 16,983 | — | — |
| 2009-11-10 | $17.28 | $17.28 | 14,033 | — | — |
| 2009-11-09 | $18.48 | $18.48 | 12,075 | — | — |
| 2009-11-06 | $17.76 | $17.76 | 7,925 | — | — |
| 2009-11-05 | $18.24 | $18.24 | 32,375 | — | — |
| 2009-11-04 | $16.56 | $16.56 | 16,525 | — | — |
| 2009-11-03 | $17.40 | $17.40 | 27,808 | — | — |
| 2009-11-02 | $18.36 | $18.36 | 11,017 | — | — |
| 2009-10-30 | $18.00 | $18.00 | 19,867 | — | — |
| 2009-10-29 | $19.08 | $19.08 | 13,550 | — | — |
| 2009-10-28 | $17.88 | $17.88 | 12,408 | — | — |
| 2009-10-27 | $19.08 | $19.08 | 18,308 | — | — |
| 2009-10-26 | $18.48 | $18.48 | 20,542 | — | — |
| 2009-10-23 | $19.92 | $19.92 | 67,250 | — | — |
| 2009-10-22 | $21.24 | $21.24 | 8,467 | — | — |
| 2009-10-21 | $21.00 | $21.00 | 44,408 | — | — |
| 2009-10-20 | $21.36 | $21.36 | 7,875 | — | — |
| 2009-10-19 | $21.60 | $21.60 | 8,833 | — | — |
| 2009-10-16 | $21.72 | $21.72 | 8,608 | — | — |
| 2009-10-15 | $21.72 | $21.72 | 13,008 | — | — |
| 2009-10-14 | $21.84 | $21.84 | 11,775 | — | — |
| 2009-10-13 | $21.60 | $21.60 | 7,250 | — | — |
| 2009-10-12 | $21.36 | $21.36 | 6,508 | — | — |
| 2009-10-09 | $21.72 | $21.72 | 6,375 | — | — |
| 2009-10-08 | $21.36 | $21.36 | 18,800 | — | — |
| 2009-10-07 | $20.64 | $20.64 | 17,125 | — | — |
| 2009-10-06 | $21.36 | $21.36 | 23,442 | — | — |
| 2009-10-05 | $21.60 | $21.60 | 17,850 | — | — |
| 2009-10-02 | $21.60 | $21.60 | 10,467 | — | — |
| 2009-10-01 | $21.36 | $21.36 | 15,675 | — | — |
| 2009-09-30 | $22.32 | $22.32 | 19,292 | — | — |
| 2009-09-29 | $22.68 | $22.68 | 23,525 | — | — |
| 2009-09-28 | $23.04 | $23.04 | 12,683 | — | — |
| 2009-09-25 | $22.80 | $22.80 | 28,608 | — | — |
| 2009-09-24 | $23.88 | $23.88 | 19,358 | — | — |
| 2009-09-23 | $23.88 | $23.88 | 14,550 | — | — |
| 2009-09-22 | $24.24 | $24.24 | 20,075 | — | — |
| 2009-09-21 | $24.48 | $24.48 | 43,750 | — | — |
| 2009-09-18 | $25.08 | $25.08 | 177,700 | — | — |
| 2009-09-17 | $24.48 | $24.48 | 19,917 | — | — |
| 2009-09-16 | $24.12 | $24.12 | 16,992 | — | — |
| 2009-09-15 | $23.52 | $23.52 | 20,125 | — | — |
| 2009-09-14 | $23.52 | $23.52 | 18,467 | — | — |
| 2009-09-11 | $22.92 | $22.92 | 16,475 | — | — |
| 2009-09-10 | $23.04 | $23.04 | 33,758 | — | — |
| 2009-09-09 | $21.96 | $21.96 | 18,683 | — | — |
| 2009-09-08 | $22.08 | $22.08 | 14,900 | — | — |
| 2009-09-04 | $22.20 | $22.20 | 11,108 | — | — |
| 2009-09-03 | $22.08 | $22.08 | 11,025 | — | — |
| 2009-09-02 | $21.60 | $21.60 | 22,450 | — | — |
| 2009-09-01 | $22.08 | $22.08 | 24,508 | — | — |
| 2009-08-31 | $22.32 | $22.32 | 54,167 | — | — |
| 2009-08-28 | $23.04 | $23.04 | 73,183 | — | — |
| 2009-08-27 | $24.72 | $24.72 | 16,617 | — | — |
| 2009-08-26 | $24.84 | $24.84 | 18,358 | — | — |
| 2009-08-25 | $25.20 | $25.20 | 28,250 | — | — |
| 2009-08-24 | $24.12 | $24.12 | 45,600 | — | — |
| 2009-08-21 | $24.36 | $24.36 | 55,150 | — | — |
| 2009-08-20 | $23.04 | $23.04 | 23,617 | — | — |
| 2009-08-19 | $22.44 | $22.44 | 13,583 | — | — |
| 2009-08-18 | $21.96 | $21.96 | 34,800 | — | — |
| 2009-08-17 | $21.48 | $21.48 | 21,342 | — | — |
| 2009-08-14 | $22.20 | $22.20 | 27,067 | — | — |
| 2009-08-13 | $22.20 | $22.20 | 26,300 | — | — |
| 2009-08-12 | $21.84 | $21.84 | 18,075 | — | — |
| 2009-08-11 | $21.96 | $21.96 | 33,592 | — | — |
| 2009-08-10 | $22.44 | $22.44 | 9,983 | — | — |
| 2009-08-07 | $22.32 | $22.32 | 26,950 | — | — |
| 2009-08-06 | $22.44 | $22.44 | 29,800 | — | — |
| 2009-08-05 | $22.80 | $22.80 | 30,942 | — | — |
| 2009-08-04 | $23.28 | $23.28 | 14,050 | — | — |
| 2009-08-03 | $23.16 | $23.16 | 34,708 | — | — |
| 2009-07-31 | $22.56 | $22.56 | 47,458 | — | — |
| 2009-07-30 | $22.92 | $22.92 | 30,792 | — | — |
| 2009-07-29 | $22.44 | $22.44 | 28,908 | — | — |
| 2009-07-28 | $23.28 | $23.28 | 45,567 | — | — |
| 2009-07-27 | $23.88 | $23.88 | 42,825 | — | — |
| 2009-07-24 | $23.52 | $23.52 | 36,825 | — | — |
| 2009-07-23 | $23.28 | $23.28 | 75,592 | — | — |
| 2009-07-22 | $22.20 | $22.20 | 36,825 | — | — |
| 2009-07-21 | $21.84 | $21.84 | 36,425 | — | — |
| 2009-07-20 | $21.36 | $21.36 | 72,700 | — | — |
| 2009-07-17 | $19.08 | $19.08 | 27,900 | — | — |
| 2009-07-16 | $19.92 | $19.92 | 25,892 | — | — |
| 2009-07-15 | $19.20 | $19.20 | 29,217 | — | — |
| 2009-07-14 | $18.72 | $18.72 | 17,850 | — | — |
| 2009-07-13 | $18.48 | $18.48 | 34,258 | — | — |
| 2009-07-10 | $17.64 | $17.64 | 19,350 | — | — |
| 2009-07-09 | $18.00 | $18.00 | 33,058 | — | — |
| 2009-07-08 | $18.00 | $18.00 | 22,308 | — | — |
| 2009-07-07 | $17.88 | $17.88 | 16,175 | — | — |
| 2009-07-06 | $18.36 | $18.36 | 39,792 | — | — |
| 2009-07-02 | $20.28 | $20.28 | 44,500 | — | — |
| 2009-07-01 | $19.56 | $19.56 | 71,883 | — | — |
| 2009-06-30 | $19.20 | $19.20 | 153,517 | — | — |
| 2009-06-29 | $18.12 | $18.12 | 99,550 | — | — |
| 2009-06-26 | $17.64 | $17.64 | 130,358 | — | — |
| 2009-06-25 | $18.24 | $18.24 | 87,583 | — | — |
| 2009-06-24 | $19.08 | $19.08 | 60,900 | — | — |
| 2009-06-23 | $19.92 | $19.92 | 51,475 | — | — |
| 2009-06-22 | $20.76 | $20.76 | 60,542 | — | — |
| 2009-06-19 | $22.08 | $22.08 | 44,850 | — | — |
| 2009-06-18 | $22.08 | $22.08 | 30,217 | — | — |
| 2009-06-17 | $21.96 | $21.96 | 56,233 | — | — |
| 2009-06-16 | $21.60 | $21.60 | 117,267 | — | — |
| 2009-06-15 | $22.20 | $22.20 | 41,417 | — | — |
| 2009-06-12 | $22.68 | $22.68 | 52,983 | — | — |
| 2009-06-11 | $22.56 | $22.56 | 94,125 | — | — |
| 2009-06-10 | $22.32 | $22.32 | 99,358 | — | — |
| 2009-06-09 | $23.52 | $23.52 | 92,017 | — | — |
| 2009-06-08 | $23.76 | $23.76 | 147,225 | — | — |
| 2009-06-05 | $22.08 | $22.08 | 401,200 | — | — |
| 2009-06-04 | $26.52 | $26.52 | 2,088,908 | — | — |
| 2009-06-03 | $46.44 | $46.44 | 22,525 | — | — |
| 2009-06-02 | $46.92 | $46.92 | 32,000 | — | — |
| 2009-06-01 | $46.20 | $46.20 | 40,133 | — | — |
| 2009-05-29 | $45.84 | $45.84 | 70,983 | — | — |
| 2009-05-28 | $43.56 | $43.56 | 21,092 | — | — |
| 2009-05-27 | $43.92 | $43.92 | 23,625 | — | — |
| 2009-05-26 | $46.08 | $46.08 | 30,675 | — | — |
| 2009-05-22 | $44.88 | $44.88 | 220,033 | — | — |
| 2009-05-21 | $41.88 | $41.88 | 10,383 | — | — |
| 2009-05-20 | $41.40 | $41.40 | 14,542 | — | — |
| 2009-05-19 | $41.16 | $41.16 | 9,142 | — | — |
| 2009-05-18 | $41.88 | $41.88 | 8,508 | — | — |
| 2009-05-15 | $40.08 | $40.08 | 8,800 | — | — |
| 2009-05-14 | $40.68 | $40.68 | 15,650 | — | — |
| 2009-05-13 | $38.64 | $38.64 | 12,908 | — | — |
| 2009-05-12 | $41.16 | $41.16 | 9,542 | — | — |
| 2009-05-11 | $42.24 | $42.24 | 5,967 | — | — |
| 2009-05-08 | $43.08 | $43.08 | 10,225 | — | — |
| 2009-05-07 | $42.48 | $42.48 | 14,100 | — | — |
| 2009-05-06 | $44.04 | $44.04 | 12,875 | — | — |
| 2009-05-05 | $43.08 | $43.08 | 13,383 | — | — |
| 2009-05-04 | $42.36 | $42.36 | 13,800 | — | — |
| 2009-05-01 | $41.64 | $41.64 | 11,392 | — | — |
| 2009-04-30 | $41.76 | $41.76 | 13,992 | — | — |
| 2009-04-29 | $41.52 | $41.52 | 8,300 | — | — |
| 2009-04-28 | $40.44 | $40.44 | 7,842 | — | — |
| 2009-04-27 | $41.28 | $41.28 | 14,350 | — | — |
| 2009-04-24 | $43.20 | $43.20 | 19,292 | — | — |
| 2009-04-23 | $42.84 | $42.84 | 13,717 | — | — |
| 2009-04-22 | $42.96 | $42.96 | 38,967 | — | — |
| 2009-04-21 | $40.08 | $40.08 | 12,667 | — | — |
| 2009-04-20 | $39.00 | $39.00 | 13,542 | — | — |
| 2009-04-17 | $40.56 | $40.56 | 14,117 | — | — |
| 2009-04-16 | $40.68 | $40.68 | 7,775 | — | — |
| 2009-04-15 | $40.56 | $40.56 | 8,850 | — | — |
| 2009-04-14 | $39.24 | $39.24 | 10,925 | — | — |
| 2009-04-13 | $41.40 | $41.40 | 9,317 | — | — |
| 2009-04-09 | $42.60 | $42.60 | 14,250 | — | — |
| 2009-04-08 | $41.40 | $41.40 | 8,450 | — | — |
| 2009-04-07 | $40.08 | $40.08 | 12,017 | — | — |
| 2009-04-06 | $42.12 | $42.12 | 21,100 | — | — |
| 2009-04-03 | $44.28 | $44.28 | 58,525 | — | — |
| 2009-04-02 | $44.40 | $44.40 | 21,117 | — | — |
| 2009-04-01 | $41.04 | $41.04 | 25,692 | — | — |
| 2009-03-31 | $40.68 | $40.68 | 7,508 | — | — |
| 2009-03-30 | $39.96 | $39.96 | 10,183 | — | — |
| 2009-03-27 | $41.52 | $41.52 | 9,633 | — | — |
| 2009-03-26 | $44.16 | $44.16 | 16,525 | — | — |
| 2009-03-25 | $41.76 | $41.76 | 21,800 | — | — |
| 2009-03-24 | $44.52 | $44.52 | 11,842 | — | — |
| 2009-03-23 | $45.84 | $45.84 | 16,933 | — | — |
| 2009-03-20 | $41.88 | $41.88 | 26,192 | — | — |
| 2009-03-19 | $43.20 | $43.20 | 12,700 | — | — |
| 2009-03-18 | $43.44 | $43.44 | 15,442 | — | — |
| 2009-03-17 | $41.64 | $41.64 | 23,225 | — | — |
| 2009-03-16 | $41.04 | $41.04 | 23,517 | — | — |
| 2009-03-13 | $38.52 | $38.52 | 9,450 | — | — |
| 2009-03-12 | $38.16 | $38.16 | 17,925 | — | — |
| 2009-03-11 | $36.72 | $36.72 | 15,225 | — | — |
| 2009-03-10 | $35.88 | $35.88 | 12,492 | — | — |
| 2009-03-09 | $33.84 | $33.84 | 38,033 | — | — |
| 2009-03-06 | $34.44 | $34.44 | 22,800 | — | — |
| 2009-03-05 | $34.68 | $34.68 | 20,483 | — | — |
| 2009-03-04 | $37.20 | $37.20 | 14,617 | — | — |
| 2009-03-03 | $36.24 | $36.24 | 15,983 | — | — |
| 2009-03-02 | $37.32 | $37.32 | 32,608 | — | — |
| 2009-02-27 | $40.32 | $40.32 | 14,042 | — | — |
| 2009-02-26 | $40.32 | $40.32 | 19,325 | — | — |
| 2009-02-25 | $39.00 | $39.00 | 38,908 | — | — |
| 2009-02-24 | $43.44 | $43.44 | 26,000 | — | — |
| 2009-02-23 | $39.72 | $39.72 | 24,808 | — | — |
| 2009-02-20 | $43.20 | $43.20 | 20,033 | — | — |
| 2009-02-19 | $45.24 | $45.24 | 16,675 | — | — |
| 2009-02-18 | $44.28 | $44.28 | 22,058 | — | — |
| 2009-02-17 | $46.32 | $46.32 | 17,642 | — | — |
| 2009-02-13 | $48.96 | $48.96 | 18,242 | — | — |
| 2009-02-12 | $48.96 | $48.96 | 18,642 | — | — |
| 2009-02-11 | $49.56 | $49.56 | 14,950 | — | — |
| 2009-02-10 | $49.92 | $49.92 | 27,750 | — | — |
| 2009-02-09 | $52.08 | $52.08 | 22,733 | — | — |
| 2009-02-06 | $52.20 | $52.20 | 38,842 | — | — |
| 2009-02-05 | $51.72 | $51.72 | 120,167 | — | — |
| 2009-02-04 | $51.36 | $51.36 | 39,183 | — | — |
| 2009-02-03 | $52.20 | $52.20 | 71,842 | — | — |
| 2009-02-02 | $50.40 | $50.40 | 151,550 | — | — |
| 2009-01-30 | $47.40 | $47.40 | 44,475 | — | — |
| 2009-01-29 | $42.72 | $42.72 | 21,392 | — | — |
| 2009-01-28 | $40.56 | $40.56 | 12,967 | — | — |
| 2009-01-27 | $40.44 | $40.44 | 22,433 | — | — |
| 2009-01-26 | $39.72 | $39.72 | 17,383 | — | — |
| 2009-01-23 | $38.64 | $38.64 | 35,158 | — | — |
| 2009-01-22 | $39.48 | $39.48 | 39,808 | — | — |
| 2009-01-21 | $40.80 | $40.80 | 14,900 | — | — |
| 2009-01-20 | $41.64 | $41.64 | 42,917 | — | — |
| 2009-01-16 | $42.12 | $42.12 | 38,100 | — | — |
| 2009-01-15 | $43.08 | $43.08 | 23,008 | — | — |
| 2009-01-14 | $42.00 | $42.00 | 18,267 | — | — |
| 2009-01-13 | $42.24 | $42.24 | 26,842 | — | — |
| 2009-01-12 | $41.52 | $41.52 | 18,700 | — | — |
| 2009-01-09 | $42.48 | $42.48 | 12,017 | — | — |
| 2009-01-08 | $44.52 | $44.52 | 8,600 | — | — |
| 2009-01-07 | $42.96 | $42.96 | 9,725 | — | — |
| 2009-01-06 | $44.52 | $44.52 | 7,375 | — | — |
| 2009-01-05 | $45.00 | $45.00 | 14,033 | — | — |
| 2009-01-02 | $43.56 | $43.56 | 43,400 | — | — |