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
- 1988-02-19 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 | $6.13 | $47.53 | 300,300 | — | — |
| 2009-12-30 | $6.10 | $47.30 | 382,600 | — | — |
| 2009-12-29 | $6.13 | $47.53 | 674,400 | — | — |
| 2009-12-28 | $6.14 | $47.61 | 414,000 | — | — |
| 2009-12-24 | $6.12 | $47.45 | 192,000 | — | — |
| 2009-12-23 | $6.09 | $47.22 | 441,200 | — | — |
| 2009-12-22 | $6.07 | $47.07 | 699,400 | — | — |
| 2009-12-21 | $6.29 | $46.75 | 497,700 | — | — |
| 2009-12-18 | $6.26 | $46.52 | 506,200 | — | — |
| 2009-12-17 | $6.30 | $46.82 | 466,500 | — | — |
| 2009-12-16 | $6.32 | $46.97 | 418,200 | — | — |
| 2009-12-15 | $6.29 | $46.75 | 540,400 | — | — |
| 2009-12-14 | $6.29 | $46.75 | 679,900 | — | — |
| 2009-12-11 | $6.18 | $45.93 | 1,551,800 | — | — |
| 2009-12-10 | $6.11 | $45.41 | 505,200 | — | — |
| 2009-12-09 | $6.09 | $45.26 | 524,600 | — | — |
| 2009-12-08 | $6.11 | $45.41 | 289,200 | — | — |
| 2009-12-07 | $6.10 | $45.34 | 377,200 | — | — |
| 2009-12-04 | $6.11 | $45.41 | 492,900 | — | — |
| 2009-12-03 | $6.10 | $45.34 | 646,100 | — | — |
| 2009-12-02 | $6.10 | $45.34 | 644,500 | — | — |
| 2009-12-01 | $6.10 | $45.34 | 727,000 | — | — |
| 2009-11-30 | $6.09 | $45.26 | 464,100 | — | — |
| 2009-11-27 | $6.06 | $45.04 | 166,900 | — | — |
| 2009-11-25 | $6.08 | $45.19 | 552,800 | — | — |
| 2009-11-24 | $6.10 | $45.34 | 628,700 | — | — |
| 2009-11-23 | $6.10 | $45.34 | 477,900 | — | — |
| 2009-11-20 | $6.06 | $45.04 | 357,900 | — | — |
| 2009-11-19 | $6.01 | $44.67 | 342,700 | — | — |
| 2009-11-18 | $6.02 | $44.37 | 464,300 | — | — |
| 2009-11-17 | $5.99 | $44.15 | 540,400 | — | — |
| 2009-11-16 | $5.99 | $44.15 | 355,300 | — | — |
| 2009-11-13 | $5.94 | $43.78 | 392,400 | — | — |
| 2009-11-12 | $5.92 | $43.63 | 309,100 | — | — |
| 2009-11-11 | $5.91 | $43.56 | 453,900 | — | — |
| 2009-11-10 | $5.93 | $43.71 | 548,800 | — | — |
| 2009-11-09 | $5.90 | $43.49 | 648,100 | — | — |
| 2009-11-06 | $5.93 | $43.71 | 377,700 | — | — |
| 2009-11-05 | $5.98 | $44.07 | 391,000 | — | — |
| 2009-11-04 | $5.97 | $44.00 | 498,400 | — | — |
| 2009-11-03 | $5.98 | $44.07 | 300,600 | — | — |
| 2009-11-02 | $5.99 | $44.15 | 362,600 | — | — |
| 2009-10-30 | $5.90 | $43.49 | 511,500 | — | — |
| 2009-10-29 | $5.98 | $44.07 | 568,300 | — | — |
| 2009-10-28 | $5.89 | $43.41 | 638,500 | — | — |
| 2009-10-27 | $6.06 | $44.66 | 404,000 | — | — |
| 2009-10-26 | $6.05 | $44.59 | 509,900 | — | — |
| 2009-10-23 | $6.06 | $44.66 | 492,500 | — | — |
| 2009-10-22 | $6.03 | $44.44 | 401,100 | — | — |
| 2009-10-21 | $6.05 | $44.59 | 419,300 | — | — |
| 2009-10-20 | $6.04 | $44.15 | 489,900 | — | — |
| 2009-10-19 | $6.01 | $43.93 | 794,500 | — | — |
| 2009-10-16 | $6.00 | $43.86 | 422,300 | — | — |
| 2009-10-15 | $5.96 | $43.56 | 396,500 | — | — |
| 2009-10-14 | $5.95 | $43.49 | 461,900 | — | — |
| 2009-10-13 | $5.93 | $43.34 | 746,900 | — | — |
| 2009-10-12 | $5.89 | $43.05 | 574,200 | — | — |
| 2009-10-09 | $5.92 | $43.27 | 525,600 | — | — |
| 2009-10-08 | $5.92 | $43.27 | 284,300 | — | — |
| 2009-10-07 | $5.86 | $42.83 | 381,600 | — | — |
| 2009-10-06 | $5.84 | $42.69 | 348,600 | — | — |
| 2009-10-05 | $5.82 | $42.54 | 269,100 | — | — |
| 2009-10-02 | $5.74 | $41.96 | 331,900 | — | — |
| 2009-10-01 | $5.79 | $42.32 | 469,900 | — | — |
| 2009-09-30 | $5.85 | $42.76 | 296,000 | — | — |
| 2009-09-29 | $5.88 | $42.98 | 425,000 | — | — |
| 2009-09-28 | $5.80 | $42.39 | 336,200 | — | — |
| 2009-09-25 | $5.74 | $41.96 | 603,300 | — | — |
| 2009-09-24 | $5.71 | $41.74 | 484,400 | — | — |
| 2009-09-23 | $5.69 | $41.59 | 375,800 | — | — |
| 2009-09-22 | $5.70 | $41.66 | 386,100 | — | — |
| 2009-09-21 | $5.70 | $41.35 | 320,500 | — | — |
| 2009-09-18 | $5.69 | $41.28 | 612,500 | — | — |
| 2009-09-17 | $5.65 | $40.99 | 572,800 | — | — |
| 2009-09-16 | $5.68 | $41.20 | 619,800 | — | — |
| 2009-09-15 | $5.66 | $41.06 | 484,400 | — | — |
| 2009-09-14 | $5.63 | $40.84 | 403,600 | — | — |
| 2009-09-11 | $5.67 | $41.13 | 366,500 | — | — |
| 2009-09-10 | $5.68 | $41.20 | 337,700 | — | — |
| 2009-09-09 | $5.64 | $40.91 | 417,700 | — | — |
| 2009-09-08 | $5.56 | $40.33 | 408,700 | — | — |
| 2009-09-04 | $5.56 | $40.33 | 443,300 | — | — |
| 2009-09-03 | $5.50 | $39.90 | 407,600 | — | — |
| 2009-09-02 | $5.51 | $39.97 | 329,000 | — | — |
| 2009-09-01 | $5.57 | $40.41 | 396,200 | — | — |
| 2009-08-31 | $5.52 | $40.04 | 354,100 | — | — |
| 2009-08-28 | $5.47 | $39.68 | 421,400 | — | — |
| 2009-08-27 | $5.52 | $40.04 | 421,100 | — | — |
| 2009-08-26 | $5.57 | $40.41 | 488,200 | — | — |
| 2009-08-25 | $5.52 | $40.04 | 625,600 | — | — |
| 2009-08-24 | $5.47 | $39.68 | 572,900 | — | — |
| 2009-08-21 | $5.47 | $39.68 | 314,900 | — | — |
| 2009-08-20 | $5.44 | $39.46 | 350,500 | — | — |
| 2009-08-19 | $5.48 | $39.44 | 265,100 | — | — |
| 2009-08-18 | $5.43 | $39.08 | 430,400 | — | — |
| 2009-08-17 | $5.35 | $38.51 | 425,300 | — | — |
| 2009-08-14 | $5.43 | $39.08 | 465,200 | — | — |
| 2009-08-13 | $5.46 | $39.30 | 371,000 | — | — |
| 2009-08-12 | $5.48 | $39.44 | 356,600 | — | — |
| 2009-08-11 | $5.45 | $39.23 | 241,200 | — | — |
| 2009-08-10 | $5.44 | $39.15 | 357,500 | — | — |
| 2009-08-07 | $5.45 | $39.23 | 332,900 | — | — |
| 2009-08-06 | $5.43 | $39.08 | 317,000 | — | — |
| 2009-08-05 | $5.49 | $39.51 | 411,900 | — | — |
| 2009-08-04 | $5.45 | $39.23 | 394,500 | — | — |
| 2009-08-03 | $5.42 | $39.01 | 367,700 | — | — |
| 2009-07-31 | $5.37 | $38.65 | 366,200 | — | — |
| 2009-07-30 | $5.25 | $37.79 | 336,700 | — | — |
| 2009-07-29 | $5.22 | $37.57 | 368,600 | — | — |
| 2009-07-28 | $5.27 | $37.93 | 405,000 | — | — |
| 2009-07-27 | $5.29 | $38.07 | 333,100 | — | — |
| 2009-07-24 | $5.27 | $37.93 | 425,800 | — | — |
| 2009-07-23 | $5.24 | $37.71 | 778,300 | — | — |
| 2009-07-22 | $5.21 | $37.50 | 298,600 | — | — |
| 2009-07-21 | $5.27 | $37.62 | 550,100 | — | — |
| 2009-07-20 | $5.25 | $37.48 | 418,200 | — | — |
| 2009-07-17 | $5.20 | $37.12 | 369,900 | — | — |
| 2009-07-16 | $5.19 | $37.05 | 220,700 | — | — |
| 2009-07-15 | $5.15 | $36.76 | 353,400 | — | — |
| 2009-07-14 | $5.14 | $36.69 | 383,600 | — | — |
| 2009-07-13 | $5.07 | $36.19 | 420,800 | — | — |
| 2009-07-10 | $5.05 | $36.05 | 179,900 | — | — |
| 2009-07-09 | $5.00 | $35.69 | 223,100 | — | — |
| 2009-07-08 | $4.97 | $35.48 | 330,300 | — | — |
| 2009-07-07 | $5.03 | $35.91 | 330,200 | — | — |
| 2009-07-06 | $5.08 | $36.26 | 299,900 | — | — |
| 2009-07-02 | $5.18 | $36.98 | 220,600 | — | — |
| 2009-07-01 | $5.06 | $36.12 | 419,200 | — | — |
| 2009-06-30 | $4.99 | $35.62 | 311,800 | — | — |
| 2009-06-29 | $4.97 | $35.48 | 353,000 | — | — |
| 2009-06-26 | $4.92 | $35.12 | 300,100 | — | — |
| 2009-06-25 | $4.89 | $34.91 | 436,100 | — | — |
| 2009-06-24 | $4.85 | $34.62 | 501,400 | — | — |
| 2009-06-23 | $4.86 | $34.69 | 323,700 | — | — |
| 2009-06-22 | $4.79 | $34.19 | 312,400 | — | — |
| 2009-06-19 | $4.87 | $34.46 | 270,700 | — | — |
| 2009-06-18 | $4.81 | $34.03 | 298,500 | — | — |
| 2009-06-17 | $4.76 | $33.68 | 427,100 | — | — |
| 2009-06-16 | $4.75 | $33.61 | 362,600 | — | — |
| 2009-06-15 | $4.80 | $33.96 | 199,300 | — | — |
| 2009-06-12 | $4.85 | $34.32 | 304,900 | — | — |
| 2009-06-11 | $4.83 | $34.17 | 316,000 | — | — |
| 2009-06-10 | $4.85 | $34.32 | 376,200 | — | — |
| 2009-06-09 | $4.82 | $34.10 | 185,800 | — | — |
| 2009-06-08 | $4.78 | $33.82 | 304,700 | — | — |
| 2009-06-05 | $4.87 | $34.46 | 308,100 | — | — |
| 2009-06-04 | $4.88 | $34.53 | 382,900 | — | — |
| 2009-06-03 | $4.84 | $34.25 | 341,900 | — | — |
| 2009-06-02 | $4.86 | $34.39 | 387,700 | — | — |
| 2009-06-01 | $4.78 | $33.82 | 418,200 | — | — |
| 2009-05-29 | $4.69 | $33.18 | 377,900 | — | — |
| 2009-05-28 | $4.71 | $33.33 | 245,400 | — | — |
| 2009-05-27 | $4.71 | $33.33 | 241,700 | — | — |
| 2009-05-26 | $4.72 | $33.40 | 483,300 | — | — |
| 2009-05-22 | $4.71 | $33.33 | 242,400 | — | — |
| 2009-05-21 | $4.64 | $32.83 | 429,500 | — | — |
| 2009-05-20 | $4.67 | $33.04 | 363,100 | — | — |
| 2009-05-19 | $4.64 | $32.53 | 497,700 | — | — |
| 2009-05-18 | $4.63 | $32.46 | 446,200 | — | — |
| 2009-05-15 | $4.56 | $31.97 | 300,300 | — | — |
| 2009-05-14 | $4.67 | $32.74 | 214,500 | — | — |
| 2009-05-13 | $4.54 | $31.83 | 308,200 | — | — |
| 2009-05-12 | $4.65 | $32.60 | 483,800 | — | — |
| 2009-05-11 | $4.59 | $32.18 | 422,200 | — | — |
| 2009-05-08 | $4.55 | $31.90 | 352,200 | — | — |
| 2009-05-07 | $4.40 | $30.84 | 638,500 | — | — |
| 2009-05-06 | $4.42 | $30.98 | 603,400 | — | — |
| 2009-05-05 | $4.40 | $30.84 | 377,500 | — | — |
| 2009-05-04 | $4.43 | $31.05 | 414,800 | — | — |
| 2009-05-01 | $4.40 | $30.84 | 238,300 | — | — |
| 2009-04-30 | $4.30 | $30.14 | 484,900 | — | — |
| 2009-04-29 | $4.23 | $29.65 | 337,200 | — | — |
| 2009-04-28 | $4.25 | $29.79 | 366,200 | — | — |
| 2009-04-27 | $4.20 | $29.44 | 434,700 | — | — |
| 2009-04-24 | $4.15 | $29.09 | 307,800 | — | — |
| 2009-04-23 | $4.15 | $29.09 | 530,300 | — | — |
| 2009-04-22 | $4.08 | $28.60 | 705,200 | — | — |
| 2009-04-21 | $4.17 | $28.93 | 518,500 | — | — |
| 2009-04-20 | $4.22 | $29.28 | 374,200 | — | — |
| 2009-04-17 | $4.27 | $29.62 | 579,300 | — | — |
| 2009-04-16 | $4.19 | $29.07 | 596,300 | — | — |
| 2009-04-15 | $4.11 | $28.51 | 521,800 | — | — |
| 2009-04-14 | $4.10 | $28.44 | 486,900 | — | — |
| 2009-04-13 | $4.13 | $28.65 | 456,200 | — | — |
| 2009-04-09 | $4.17 | $28.93 | 305,100 | — | — |
| 2009-04-08 | $4.18 | $29.00 | 219,500 | — | — |
| 2009-04-07 | $4.19 | $29.07 | 202,800 | — | — |
| 2009-04-06 | $4.18 | $29.00 | 256,200 | — | — |
| 2009-04-03 | $4.14 | $28.72 | 426,400 | — | — |
| 2009-04-02 | $4.22 | $29.28 | 331,200 | — | — |
| 2009-04-01 | $4.22 | $29.28 | 335,400 | — | — |
| 2009-03-31 | $4.24 | $29.42 | 401,200 | — | — |
| 2009-03-30 | $4.24 | $29.42 | 234,800 | — | — |
| 2009-03-27 | $4.25 | $29.49 | 304,100 | — | — |
| 2009-03-26 | $4.29 | $29.76 | 363,000 | — | — |
| 2009-03-25 | $4.35 | $30.18 | 306,200 | — | — |
| 2009-03-24 | $4.19 | $29.07 | 334,100 | — | — |
| 2009-03-23 | $4.24 | $29.42 | 362,500 | — | — |
| 2009-03-20 | $4.19 | $29.07 | 215,400 | — | — |
| 2009-03-19 | $4.23 | $29.05 | 519,400 | — | — |
| 2009-03-18 | $4.16 | $28.57 | 448,400 | — | — |
| 2009-03-17 | $4.08 | $28.02 | 475,400 | — | — |
| 2009-03-16 | $4.18 | $28.70 | 288,000 | — | — |
| 2009-03-13 | $4.08 | $28.02 | 254,400 | — | — |
| 2009-03-12 | $4.08 | $28.02 | 398,000 | — | — |
| 2009-03-11 | $3.85 | $26.44 | 253,700 | — | — |
| 2009-03-10 | $3.70 | $25.41 | 335,100 | — | — |
| 2009-03-09 | $3.58 | $24.58 | 576,500 | — | — |
| 2009-03-06 | $3.71 | $25.48 | 574,500 | — | — |
| 2009-03-05 | $3.63 | $24.93 | 559,900 | — | — |
| 2009-03-04 | $3.88 | $26.64 | 403,000 | — | — |
| 2009-03-03 | $3.84 | $26.37 | 601,900 | — | — |
| 2009-03-02 | $4.10 | $28.16 | 409,500 | — | — |
| 2009-02-27 | $4.24 | $29.12 | 362,500 | — | — |
| 2009-02-26 | $4.15 | $28.50 | 266,200 | — | — |
| 2009-02-25 | $4.24 | $29.12 | 403,900 | — | — |
| 2009-02-24 | $4.20 | $28.84 | 492,400 | — | — |
| 2009-02-23 | $3.97 | $27.26 | 510,300 | — | — |
| 2009-02-20 | $3.98 | $27.33 | 484,400 | — | — |
| 2009-02-19 | $4.20 | $28.55 | 314,100 | — | — |
| 2009-02-18 | $4.29 | $29.16 | 355,500 | — | — |
| 2009-02-17 | $4.23 | $28.75 | 299,700 | — | — |
| 2009-02-13 | $4.32 | $29.36 | 258,800 | — | — |
| 2009-02-12 | $4.31 | $29.29 | 236,700 | — | — |
| 2009-02-11 | $4.29 | $29.16 | 325,300 | — | — |
| 2009-02-10 | $4.28 | $29.09 | 602,200 | — | — |
| 2009-02-09 | $4.32 | $29.36 | 505,600 | — | — |
| 2009-02-06 | $4.42 | $30.04 | 451,600 | — | — |
| 2009-02-05 | $4.50 | $30.59 | 408,300 | — | — |
| 2009-02-04 | $4.45 | $30.25 | 562,500 | — | — |
| 2009-02-03 | $4.40 | $29.91 | 412,300 | — | — |
| 2009-02-02 | $4.34 | $29.50 | 536,400 | — | — |
| 2009-01-30 | $4.32 | $29.36 | 385,100 | — | — |
| 2009-01-29 | $4.33 | $29.43 | 384,700 | — | — |
| 2009-01-28 | $4.39 | $29.84 | 523,200 | — | — |
| 2009-01-27 | $4.25 | $28.89 | 420,000 | — | — |
| 2009-01-26 | $4.26 | $28.95 | 434,000 | — | — |
| 2009-01-23 | $4.22 | $28.68 | 377,500 | — | — |
| 2009-01-22 | $4.20 | $28.55 | 253,700 | — | — |
| 2009-01-21 | $4.18 | $28.41 | 327,800 | — | — |
| 2009-01-20 | $4.19 | $28.19 | 265,400 | — | — |
| 2009-01-16 | $4.25 | $28.59 | 334,100 | — | — |
| 2009-01-15 | $4.23 | $28.46 | 336,600 | — | — |
| 2009-01-14 | $4.16 | $27.98 | 449,000 | — | — |
| 2009-01-13 | $4.26 | $28.66 | 291,400 | — | — |
| 2009-01-12 | $4.27 | $28.72 | 369,700 | — | — |
| 2009-01-09 | $4.27 | $28.72 | 459,500 | — | — |
| 2009-01-08 | $4.28 | $28.79 | 510,400 | — | — |
| 2009-01-07 | $4.27 | $28.72 | 588,500 | — | — |
| 2009-01-06 | $4.20 | $28.25 | 807,500 | — | — |
| 2009-01-05 | $4.06 | $27.31 | 487,800 | — | — |
| 2009-01-02 | $4.12 | $27.72 | 407,300 | — | — |