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
- 1994-08-31 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 | $15.50 | $16.75 | 960 | — | — |
| 2009-12-30 | $15.20 | $16.43 | 1,380 | — | — |
| 2009-12-29 | $15.00 | $16.21 | 800 | — | — |
| 2009-12-28 | $15.00 | $16.21 | 2,840 | — | — |
| 2009-12-24 | $14.90 | $16.11 | 370 | — | — |
| 2009-12-23 | $15.00 | $16.21 | 2,820 | — | — |
| 2009-12-22 | $15.30 | $16.54 | 1,780 | — | — |
| 2009-12-21 | $15.50 | $16.75 | 2,700 | — | — |
| 2009-12-18 | $15.40 | $16.65 | 1,040 | — | — |
| 2009-12-17 | $16.00 | $17.29 | 640 | — | — |
| 2009-12-16 | $16.40 | $17.73 | 410 | — | — |
| 2009-12-15 | $16.70 | $18.05 | 960 | — | — |
| 2009-12-14 | $17.00 | $18.37 | 0 | — | — |
| 2009-12-11 | $17.00 | $18.37 | 800 | — | — |
| 2009-12-10 | $17.50 | $18.92 | 440 | — | — |
| 2009-12-09 | $18.30 | $19.78 | 0 | — | — |
| 2009-12-08 | $18.30 | $19.78 | 0 | — | — |
| 2009-12-07 | $18.30 | $19.78 | 50 | — | — |
| 2009-12-04 | $18.00 | $19.46 | 2,540 | — | — |
| 2009-12-03 | $17.00 | $18.37 | 140 | — | — |
| 2009-12-02 | $17.00 | $18.37 | 1,380 | — | — |
| 2009-12-01 | $17.20 | $18.59 | 2,920 | — | — |
| 2009-11-30 | $19.30 | $20.86 | 3,460 | — | — |
| 2009-11-27 | $17.50 | $18.92 | 140 | — | — |
| 2009-11-25 | $17.00 | $18.37 | 380 | — | — |
| 2009-11-24 | $17.00 | $18.37 | 570 | — | — |
| 2009-11-23 | $18.20 | $19.67 | 660 | — | — |
| 2009-11-20 | $18.20 | $19.67 | 550 | — | — |
| 2009-11-19 | $18.00 | $19.46 | 810 | — | — |
| 2009-11-18 | $18.40 | $19.89 | 200 | — | — |
| 2009-11-17 | $16.70 | $18.05 | 510 | — | — |
| 2009-11-16 | $18.10 | $19.56 | 0 | — | — |
| 2009-11-13 | $18.10 | $19.56 | 430 | — | — |
| 2009-11-12 | $18.10 | $19.56 | 100 | — | — |
| 2009-11-11 | $19.90 | $21.51 | 50 | — | — |
| 2009-11-10 | $19.50 | $21.08 | 490 | — | — |
| 2009-11-09 | $20.00 | $21.62 | 10 | — | — |
| 2009-11-06 | $19.50 | $21.08 | 370 | — | — |
| 2009-11-05 | $20.00 | $21.62 | 350 | — | — |
| 2009-11-04 | $18.10 | $19.56 | 40 | — | — |
| 2009-11-03 | $18.00 | $19.46 | 480 | — | — |
| 2009-11-02 | $20.00 | $21.62 | 1,240 | — | — |
| 2009-10-30 | $20.00 | $21.62 | 50 | — | — |
| 2009-10-29 | $18.10 | $19.56 | 200 | — | — |
| 2009-10-28 | $20.00 | $21.62 | 940 | — | — |
| 2009-10-27 | $18.50 | $20.00 | 50 | — | — |
| 2009-10-26 | $20.00 | $21.62 | 1,500 | — | — |
| 2009-10-23 | $21.20 | $22.91 | 470 | — | — |
| 2009-10-22 | $20.50 | $22.16 | 190 | — | — |
| 2009-10-21 | $19.80 | $21.40 | 410 | — | — |
| 2009-10-20 | $18.30 | $19.78 | 1,250 | — | — |
| 2009-10-19 | $20.00 | $21.62 | 990 | — | — |
| 2009-10-16 | $21.00 | $22.70 | 140 | — | — |
| 2009-10-15 | $21.00 | $22.70 | 3,110 | — | — |
| 2009-10-14 | $20.90 | $22.59 | 90 | — | — |
| 2009-10-13 | $20.70 | $22.37 | 5,850 | — | — |
| 2009-10-12 | $19.20 | $20.75 | 270 | — | — |
| 2009-10-09 | $19.50 | $21.08 | 970 | — | — |
| 2009-10-08 | $20.00 | $21.62 | 1,400 | — | — |
| 2009-10-07 | $20.00 | $21.62 | 1,120 | — | — |
| 2009-10-06 | $21.00 | $22.70 | 810 | — | — |
| 2009-10-05 | $21.60 | $23.35 | 430 | — | — |
| 2009-10-02 | $20.90 | $22.59 | 450 | — | — |
| 2009-10-01 | $20.90 | $22.59 | 230 | — | — |
| 2009-09-30 | $21.00 | $22.70 | 900 | — | — |
| 2009-09-29 | $23.80 | $25.72 | 180 | — | — |
| 2009-09-28 | $23.90 | $25.83 | 540 | — | — |
| 2009-09-25 | $22.00 | $23.78 | 2,110 | — | — |
| 2009-09-24 | $24.00 | $25.94 | 0 | — | — |
| 2009-09-23 | $24.00 | $25.94 | 160 | — | — |
| 2009-09-22 | $24.70 | $26.70 | 210 | — | — |
| 2009-09-21 | $24.80 | $26.81 | 390 | — | — |
| 2009-09-18 | $25.00 | $27.02 | 480 | — | — |
| 2009-09-17 | $26.50 | $28.64 | 40 | — | — |
| 2009-09-16 | $26.00 | $28.10 | 340 | — | — |
| 2009-09-15 | $26.20 | $28.32 | 1,040 | — | — |
| 2009-09-14 | $26.50 | $28.64 | 100 | — | — |
| 2009-09-11 | $26.30 | $28.43 | 650 | — | — |
| 2009-09-10 | $26.50 | $28.64 | 70 | — | — |
| 2009-09-09 | $26.40 | $28.54 | 70 | — | — |
| 2009-09-08 | $26.00 | $28.10 | 380 | — | — |
| 2009-09-04 | $26.50 | $28.64 | 1,210 | — | — |
| 2009-09-03 | $27.10 | $29.29 | 1,280 | — | — |
| 2009-09-02 | $30.00 | $32.43 | 510 | — | — |
| 2009-09-01 | $30.00 | $32.43 | 1,180 | — | — |
| 2009-08-31 | $30.20 | $32.64 | 1,280 | — | — |
| 2009-08-28 | $33.60 | $36.32 | 860 | — | — |
| 2009-08-27 | $30.10 | $32.53 | 6,560 | — | — |
| 2009-08-26 | $32.90 | $35.56 | 6,800 | — | — |
| 2009-08-25 | $21.50 | $23.24 | 1,480 | — | — |
| 2009-08-24 | $26.00 | $28.10 | 190 | — | — |
| 2009-08-21 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-20 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-19 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-18 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-17 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-14 | $26.50 | $28.64 | 0 | — | — |
| 2009-08-13 | $26.50 | $28.64 | 290 | — | — |
| 2009-08-12 | $27.50 | $29.72 | 300 | — | — |
| 2009-08-11 | $31.40 | $33.94 | 10 | — | — |
| 2009-08-10 | $27.50 | $29.72 | 170 | — | — |
| 2009-08-07 | $29.50 | $31.89 | 110 | — | — |
| 2009-08-06 | $30.00 | $32.43 | 170 | — | — |
| 2009-08-05 | $29.90 | $32.32 | 50 | — | — |
| 2009-08-04 | $29.50 | $31.89 | 210 | — | — |
| 2009-08-03 | $29.10 | $31.45 | 90 | — | — |
| 2009-07-31 | $30.00 | $32.43 | 1,360 | — | — |
| 2009-07-30 | $27.50 | $29.72 | 30 | — | — |
| 2009-07-29 | $28.00 | $30.26 | 550 | — | — |
| 2009-07-28 | $29.00 | $31.35 | 250 | — | — |
| 2009-07-27 | $27.50 | $29.72 | 510 | — | — |
| 2009-07-24 | $25.00 | $27.02 | 30 | — | — |
| 2009-07-23 | $27.50 | $29.72 | 1,090 | — | — |
| 2009-07-22 | $23.20 | $25.08 | 390 | — | — |
| 2009-07-21 | $28.20 | $30.48 | 600 | — | — |
| 2009-07-20 | $28.80 | $31.13 | 0 | — | — |
| 2009-07-17 | $28.80 | $31.13 | 70 | — | — |
| 2009-07-16 | $28.90 | $31.24 | 100 | — | — |
| 2009-07-15 | $27.50 | $29.72 | 70 | — | — |
| 2009-07-14 | $27.40 | $29.62 | 20 | — | — |
| 2009-07-13 | $26.10 | $28.21 | 0 | — | — |
| 2009-07-10 | $26.10 | $28.21 | 30 | — | — |
| 2009-07-09 | $29.00 | $31.35 | 0 | — | — |
| 2009-07-08 | $29.00 | $31.35 | 0 | — | — |
| 2009-07-07 | $29.00 | $31.35 | 100 | — | — |
| 2009-07-06 | $27.30 | $29.51 | 70 | — | — |
| 2009-07-02 | $27.50 | $29.72 | 240 | — | — |
| 2009-07-01 | $27.80 | $30.05 | 230 | — | — |
| 2009-06-30 | $28.50 | $30.80 | 410 | — | — |
| 2009-06-29 | $29.00 | $31.35 | 290 | — | — |
| 2009-06-26 | $30.00 | $32.43 | 0 | — | — |
| 2009-06-25 | $30.00 | $32.43 | 400 | — | — |
| 2009-06-24 | $30.10 | $32.53 | 250 | — | — |
| 2009-06-23 | $30.00 | $32.43 | 0 | — | — |
| 2009-06-22 | $30.00 | $32.43 | 560 | — | — |
| 2009-06-19 | $30.00 | $32.43 | 1,100 | — | — |
| 2009-06-18 | $26.00 | $28.10 | 200 | — | — |
| 2009-06-17 | $29.00 | $31.35 | 20 | — | — |
| 2009-06-16 | $28.90 | $31.24 | 0 | — | — |
| 2009-06-15 | $28.90 | $31.24 | 0 | — | — |
| 2009-06-12 | $28.90 | $31.24 | 50 | — | — |
| 2009-06-11 | $28.30 | $30.59 | 250 | — | — |
| 2009-06-10 | $30.00 | $32.43 | 0 | — | — |
| 2009-06-09 | $30.00 | $32.43 | 930 | — | — |
| 2009-06-08 | $29.90 | $32.32 | 0 | — | — |
| 2009-06-05 | $29.90 | $32.32 | 240 | — | — |
| 2009-06-04 | $29.00 | $31.35 | 250 | — | — |
| 2009-06-03 | $30.10 | $32.53 | 0 | — | — |
| 2009-06-02 | $30.10 | $32.53 | 300 | — | — |
| 2009-06-01 | $31.90 | $34.48 | 30 | — | — |
| 2009-05-29 | $32.00 | $34.59 | 590 | — | — |
| 2009-05-28 | $34.50 | $37.29 | 0 | — | — |
| 2009-05-27 | $34.50 | $37.29 | 480 | — | — |
| 2009-05-26 | $36.80 | $39.78 | 0 | — | — |
| 2009-05-22 | $36.80 | $39.78 | 150 | — | — |
| 2009-05-21 | $36.80 | $39.78 | 230 | — | — |
| 2009-05-20 | $37.50 | $40.53 | 210 | — | — |
| 2009-05-19 | $37.50 | $40.53 | 0 | — | — |
| 2009-05-18 | $37.50 | $40.53 | 340 | — | — |
| 2009-05-15 | $39.40 | $42.59 | 70 | — | — |
| 2009-05-14 | $36.80 | $39.78 | 680 | — | — |
| 2009-05-13 | $38.90 | $42.05 | 310 | — | — |
| 2009-05-12 | $39.00 | $42.15 | 730 | — | — |
| 2009-05-11 | $37.30 | $40.32 | 0 | — | — |
| 2009-05-08 | $37.30 | $40.32 | 240 | — | — |
| 2009-05-07 | $40.50 | $43.78 | 770 | — | — |
| 2009-05-06 | $38.90 | $42.05 | 330 | — | — |
| 2009-05-05 | $40.10 | $43.34 | 800 | — | — |
| 2009-05-04 | $40.50 | $43.78 | 950 | — | — |
| 2009-05-01 | $40.00 | $43.23 | 450 | — | — |
| 2009-04-30 | $39.40 | $42.59 | 980 | — | — |
| 2009-04-29 | $36.80 | $39.78 | 0 | — | — |
| 2009-04-28 | $36.80 | $39.78 | 210 | — | — |
| 2009-04-27 | $44.00 | $47.56 | 0 | — | — |
| 2009-04-24 | $44.00 | $47.56 | 300 | — | — |
| 2009-04-23 | $47.00 | $50.80 | 1,630 | — | — |
| 2009-04-22 | $42.60 | $46.05 | 1,580 | — | — |
| 2009-04-21 | $31.00 | $33.51 | 30 | — | — |
| 2009-04-20 | $31.80 | $34.37 | 150 | — | — |
| 2009-04-17 | $34.00 | $36.75 | 1,910 | — | — |
| 2009-04-16 | $30.00 | $32.43 | 160 | — | — |
| 2009-04-15 | $30.00 | $32.43 | 270 | — | — |
| 2009-04-14 | $28.60 | $30.91 | 160 | — | — |
| 2009-04-13 | $31.00 | $33.51 | 750 | — | — |
| 2009-04-09 | $30.00 | $32.43 | 250 | — | — |
| 2009-04-08 | $29.90 | $32.32 | 100 | — | — |
| 2009-04-07 | $30.00 | $32.43 | 2,250 | — | — |
| 2009-04-06 | $29.00 | $31.35 | 3,310 | — | — |
| 2009-04-03 | $33.00 | $35.67 | 1,690 | — | — |
| 2009-04-02 | $26.70 | $28.86 | 630 | — | — |
| 2009-04-01 | $29.60 | $31.99 | 380 | — | — |
| 2009-03-31 | $29.80 | $32.21 | 60 | — | — |
| 2009-03-30 | $29.70 | $32.10 | 280 | — | — |
| 2009-03-27 | $30.60 | $33.07 | 0 | — | — |
| 2009-03-26 | $30.60 | $33.07 | 70 | — | — |
| 2009-03-25 | $30.90 | $33.40 | 10 | — | — |
| 2009-03-24 | $31.60 | $34.16 | 1,030 | — | — |
| 2009-03-23 | $35.00 | $37.83 | 1,000 | — | — |
| 2009-03-20 | $37.50 | $40.53 | 20 | — | — |
| 2009-03-19 | $37.60 | $40.64 | 280 | — | — |
| 2009-03-18 | $43.00 | $46.48 | 50 | — | — |
| 2009-03-17 | $39.50 | $42.69 | 30 | — | — |
| 2009-03-16 | $38.00 | $41.07 | 260 | — | — |
| 2009-03-13 | $35.00 | $37.83 | 170 | — | — |
| 2009-03-12 | $36.00 | $38.91 | 20 | — | — |
| 2009-03-11 | $40.50 | $43.78 | 0 | — | — |
| 2009-03-10 | $40.50 | $43.78 | 590 | — | — |
| 2009-03-09 | $39.80 | $43.02 | 0 | — | — |
| 2009-03-06 | $39.80 | $43.02 | 120 | — | — |
| 2009-03-05 | $38.00 | $41.07 | 50 | — | — |
| 2009-03-04 | $43.00 | $46.48 | 20 | — | — |
| 2009-03-03 | $40.00 | $43.23 | 60 | — | — |
| 2009-03-02 | $35.00 | $37.83 | 140 | — | — |
| 2009-02-27 | $40.00 | $43.23 | 40 | — | — |
| 2009-02-26 | $40.00 | $43.23 | 110 | — | — |
| 2009-02-25 | $39.00 | $42.15 | 90 | — | — |
| 2009-02-24 | $40.00 | $43.23 | 220 | — | — |
| 2009-02-23 | $41.00 | $44.32 | 300 | — | — |
| 2009-02-20 | $40.00 | $43.23 | 430 | — | — |
| 2009-02-19 | $45.00 | $48.64 | 400 | — | — |
| 2009-02-18 | $48.00 | $51.88 | 60 | — | — |
| 2009-02-17 | $48.50 | $52.42 | 360 | — | — |
| 2009-02-13 | $59.50 | $64.31 | 1,720 | — | — |
| 2009-02-12 | $65.00 | $70.26 | 100 | — | — |
| 2009-02-11 | $69.00 | $74.58 | 0 | — | — |
| 2009-02-10 | $69.00 | $74.58 | 270 | — | — |
| 2009-02-09 | $68.00 | $73.50 | 120 | — | — |
| 2009-02-06 | $68.00 | $73.50 | 0 | — | — |
| 2009-02-05 | $68.00 | $73.50 | 10,290 | — | — |
| 2009-02-04 | $68.40 | $73.93 | 0 | — | — |
| 2009-02-03 | $68.40 | $73.93 | 60 | — | — |
| 2009-02-02 | $69.80 | $75.45 | 0 | — | — |
| 2009-01-30 | $69.80 | $75.45 | 280 | — | — |
| 2009-01-29 | $70.00 | $75.66 | 0 | — | — |
| 2009-01-28 | $70.00 | $75.66 | 10 | — | — |
| 2009-01-27 | $70.00 | $75.66 | 10 | — | — |
| 2009-01-26 | $72.20 | $78.04 | 0 | — | — |
| 2009-01-23 | $72.20 | $78.04 | 160 | — | — |
| 2009-01-22 | $76.00 | $82.15 | 0 | — | — |
| 2009-01-21 | $76.00 | $82.15 | 20 | — | — |
| 2009-01-20 | $69.60 | $75.23 | 40 | — | — |
| 2009-01-16 | $75.80 | $81.93 | 0 | — | — |
| 2009-01-15 | $75.80 | $81.93 | 0 | — | — |
| 2009-01-14 | $75.80 | $81.93 | 70 | — | — |
| 2009-01-13 | $70.00 | $75.66 | 860 | — | — |
| 2009-01-12 | $70.00 | $75.66 | 330 | — | — |
| 2009-01-09 | $77.00 | $83.23 | 0 | — | — |
| 2009-01-08 | $77.00 | $83.23 | 10 | — | — |
| 2009-01-07 | $77.40 | $83.66 | 0 | — | — |
| 2009-01-06 | $77.40 | $83.66 | 30 | — | — |
| 2009-01-05 | $77.40 | $83.66 | 80 | — | — |
| 2009-01-02 | $75.40 | $81.50 | 70 | — | — |