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
- 2000-05-19 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 | $36.48 | $36.48 | 2,933 | — | — |
| 2009-12-30 | $36.00 | $36.00 | 2,808 | — | — |
| 2009-12-29 | $35.16 | $35.16 | 4,808 | — | — |
| 2009-12-28 | $34.80 | $34.80 | 3,483 | — | — |
| 2009-12-24 | $35.16 | $35.16 | 475 | — | — |
| 2009-12-23 | $34.80 | $34.80 | 1,867 | — | — |
| 2009-12-22 | $34.20 | $34.20 | 2,208 | — | — |
| 2009-12-21 | $33.12 | $33.12 | 11,875 | — | — |
| 2009-12-18 | $32.28 | $32.28 | 21,542 | — | — |
| 2009-12-17 | $32.40 | $32.40 | 5,442 | — | — |
| 2009-12-16 | $33.48 | $33.48 | 8,800 | — | — |
| 2009-12-15 | $33.60 | $33.60 | 11,208 | — | — |
| 2009-12-14 | $35.28 | $35.28 | 7,475 | — | — |
| 2009-12-11 | $35.16 | $35.16 | 2,450 | — | — |
| 2009-12-10 | $35.76 | $35.76 | 6,742 | — | — |
| 2009-12-09 | $36.36 | $36.36 | 5,042 | — | — |
| 2009-12-08 | $39.72 | $39.72 | 7,567 | — | — |
| 2009-12-07 | $39.84 | $39.84 | 14,533 | — | — |
| 2009-12-04 | $35.76 | $35.76 | 15,567 | — | — |
| 2009-12-03 | $35.28 | $35.28 | 11,100 | — | — |
| 2009-12-02 | $32.16 | $32.16 | 7,633 | — | — |
| 2009-12-01 | $32.52 | $32.52 | 4,292 | — | — |
| 2009-11-30 | $33.12 | $33.12 | 13,033 | — | — |
| 2009-11-27 | $33.00 | $33.00 | 4,500 | — | — |
| 2009-11-25 | $30.36 | $30.36 | 3,958 | — | — |
| 2009-11-24 | $32.04 | $32.04 | 6,617 | — | — |
| 2009-11-23 | $32.64 | $32.64 | 4,167 | — | — |
| 2009-11-20 | $33.00 | $33.00 | 6,533 | — | — |
| 2009-11-19 | $34.80 | $34.80 | 10,242 | — | — |
| 2009-11-18 | $35.52 | $35.52 | 14,308 | — | — |
| 2009-11-17 | $36.00 | $36.00 | 18,050 | — | — |
| 2009-11-16 | $30.48 | $30.48 | 11,867 | — | — |
| 2009-11-13 | $27.36 | $27.36 | 5,550 | — | — |
| 2009-11-12 | $25.80 | $25.80 | 6,292 | — | — |
| 2009-11-11 | $27.60 | $27.60 | 4,067 | — | — |
| 2009-11-10 | $27.24 | $27.24 | 4,925 | — | — |
| 2009-11-09 | $27.12 | $27.12 | 10,992 | — | — |
| 2009-11-06 | $29.04 | $29.04 | 5,608 | — | — |
| 2009-11-05 | $31.80 | $31.80 | 3,817 | — | — |
| 2009-11-04 | $30.96 | $30.96 | 4,967 | — | — |
| 2009-11-03 | $31.68 | $31.68 | 14,667 | — | — |
| 2009-11-02 | $28.32 | $28.32 | 8,925 | — | — |
| 2009-10-30 | $29.40 | $29.40 | 10,775 | — | — |
| 2009-10-29 | $30.36 | $30.36 | 12,808 | — | — |
| 2009-10-28 | $29.16 | $29.16 | 28,175 | — | — |
| 2009-10-27 | $32.88 | $32.88 | 12,942 | — | — |
| 2009-10-26 | $35.40 | $35.40 | 16,267 | — | — |
| 2009-10-23 | $38.16 | $38.16 | 11,550 | — | — |
| 2009-10-22 | $39.96 | $39.96 | 16,425 | — | — |
| 2009-10-21 | $39.24 | $39.24 | 31,250 | — | — |
| 2009-10-20 | $40.32 | $40.32 | 52,883 | — | — |
| 2009-10-19 | $48.48 | $48.48 | 33,758 | — | — |
| 2009-10-16 | $48.48 | $48.48 | 43,383 | — | — |
| 2009-10-15 | $49.08 | $49.08 | 49,725 | — | — |
| 2009-10-14 | $43.68 | $43.68 | 22,500 | — | — |
| 2009-10-13 | $42.24 | $42.24 | 14,917 | — | — |
| 2009-10-12 | $39.48 | $39.48 | 8,092 | — | — |
| 2009-10-09 | $38.76 | $38.76 | 8,642 | — | — |
| 2009-10-08 | $39.84 | $39.84 | 30,075 | — | — |
| 2009-10-07 | $38.52 | $38.52 | 8,550 | — | — |
| 2009-10-06 | $37.80 | $37.80 | 16,467 | — | — |
| 2009-10-05 | $40.56 | $40.56 | 14,458 | — | — |
| 2009-10-02 | $39.24 | $39.24 | 24,450 | — | — |
| 2009-10-01 | $39.48 | $39.48 | 19,333 | — | — |
| 2009-09-30 | $40.56 | $40.56 | 15,383 | — | — |
| 2009-09-29 | $39.72 | $39.72 | 9,683 | — | — |
| 2009-09-28 | $39.36 | $39.36 | 28,692 | — | — |
| 2009-09-25 | $38.52 | $38.52 | 31,500 | — | — |
| 2009-09-24 | $41.40 | $41.40 | 60,067 | — | — |
| 2009-09-23 | $47.40 | $47.40 | 19,683 | — | — |
| 2009-09-22 | $48.36 | $48.36 | 16,675 | — | — |
| 2009-09-21 | $48.60 | $48.60 | 16,558 | — | — |
| 2009-09-18 | $47.04 | $47.04 | 11,717 | — | — |
| 2009-09-17 | $47.28 | $47.28 | 24,567 | — | — |
| 2009-09-16 | $48.72 | $48.72 | 46,117 | — | — |
| 2009-09-15 | $48.00 | $48.00 | 35,833 | — | — |
| 2009-09-14 | $47.76 | $47.76 | 19,083 | — | — |
| 2009-09-11 | $45.00 | $45.00 | 29,042 | — | — |
| 2009-09-10 | $46.68 | $46.68 | 47,500 | — | — |
| 2009-09-09 | $43.20 | $43.20 | 26,742 | — | — |
| 2009-09-08 | $39.96 | $39.96 | 21,042 | — | — |
| 2009-09-04 | $37.32 | $37.32 | 11,483 | — | — |
| 2009-09-03 | $35.52 | $35.52 | 16,100 | — | — |
| 2009-09-02 | $36.96 | $36.96 | 34,600 | — | — |
| 2009-09-01 | $40.92 | $40.92 | 37,200 | — | — |
| 2009-08-31 | $41.40 | $41.40 | 49,808 | — | — |
| 2009-08-28 | $40.80 | $40.80 | 45,817 | — | — |
| 2009-08-27 | $35.88 | $35.88 | 32,383 | — | — |
| 2009-08-26 | $34.44 | $34.44 | 25,383 | — | — |
| 2009-08-25 | $29.76 | $29.76 | 12,258 | — | — |
| 2009-08-24 | $28.68 | $28.68 | 3,067 | — | — |
| 2009-08-21 | $28.44 | $28.44 | 13,900 | — | — |
| 2009-08-20 | $27.84 | $27.84 | 5,000 | — | — |
| 2009-08-19 | $27.96 | $27.96 | 16,400 | — | — |
| 2009-08-18 | $29.16 | $29.16 | 6,633 | — | — |
| 2009-08-17 | $27.96 | $27.96 | 3,858 | — | — |
| 2009-08-14 | $26.04 | $26.04 | 10,217 | — | — |
| 2009-08-13 | $27.24 | $27.24 | 15,908 | — | — |
| 2009-08-12 | $24.00 | $24.00 | 4,017 | — | — |
| 2009-08-11 | $24.48 | $24.48 | 4,850 | — | — |
| 2009-08-10 | $24.12 | $24.12 | 6,683 | — | — |
| 2009-08-07 | $24.36 | $24.36 | 23,367 | — | — |
| 2009-08-06 | $27.48 | $27.48 | 19,917 | — | — |
| 2009-08-05 | $28.80 | $28.80 | 34,200 | — | — |
| 2009-08-04 | $25.44 | $25.44 | 26,833 | — | — |
| 2009-08-03 | $20.16 | $20.16 | 6,400 | — | — |
| 2009-07-31 | $20.40 | $20.40 | 4,425 | — | — |
| 2009-07-30 | $19.32 | $19.32 | 6,150 | — | — |
| 2009-07-29 | $19.32 | $19.32 | 4,392 | — | — |
| 2009-07-28 | $19.68 | $19.68 | 7,667 | — | — |
| 2009-07-27 | $19.32 | $19.32 | 10,133 | — | — |
| 2009-07-24 | $18.84 | $18.84 | 7,350 | — | — |
| 2009-07-23 | $18.96 | $18.96 | 12,250 | — | — |
| 2009-07-22 | $17.76 | $17.76 | 7,833 | — | — |
| 2009-07-21 | $15.96 | $15.96 | 2,192 | — | — |
| 2009-07-20 | $16.20 | $16.20 | 3,667 | — | — |
| 2009-07-17 | $15.96 | $15.96 | 1,358 | — | — |
| 2009-07-16 | $16.20 | $16.20 | 2,092 | — | — |
| 2009-07-15 | $16.56 | $16.56 | 2,758 | — | — |
| 2009-07-14 | $15.48 | $15.48 | 3,983 | — | — |
| 2009-07-13 | $15.00 | $15.00 | 2,583 | — | — |
| 2009-07-10 | $15.48 | $15.48 | 4,917 | — | — |
| 2009-07-09 | $17.40 | $17.40 | 1,592 | — | — |
| 2009-07-08 | $18.00 | $18.00 | 1,875 | — | — |
| 2009-07-07 | $17.40 | $17.40 | 2,117 | — | — |
| 2009-07-06 | $17.76 | $17.76 | 4,308 | — | — |
| 2009-07-02 | $18.00 | $18.00 | 1,525 | — | — |
| 2009-07-01 | $19.08 | $19.08 | 2,817 | — | — |
| 2009-06-30 | $19.80 | $19.80 | 7,892 | — | — |
| 2009-06-29 | $18.60 | $18.60 | 5,017 | — | — |
| 2009-06-26 | $16.92 | $16.92 | 1,658 | — | — |
| 2009-06-25 | $17.88 | $17.88 | 1,717 | — | — |
| 2009-06-24 | $18.00 | $18.00 | 2,642 | — | — |
| 2009-06-23 | $18.60 | $18.60 | 3,267 | — | — |
| 2009-06-22 | $18.96 | $18.96 | 1,892 | — | — |
| 2009-06-19 | $19.44 | $19.44 | 2,400 | — | — |
| 2009-06-18 | $19.08 | $19.08 | 2,900 | — | — |
| 2009-06-17 | $18.72 | $18.72 | 2,342 | — | — |
| 2009-06-16 | $19.56 | $19.56 | 5,642 | — | — |
| 2009-06-15 | $17.64 | $17.64 | 6,125 | — | — |
| 2009-06-12 | $20.52 | $20.52 | 4,883 | — | — |
| 2009-06-11 | $22.08 | $22.08 | 4,733 | — | — |
| 2009-06-10 | $21.60 | $21.60 | 9,417 | — | — |
| 2009-06-09 | $22.80 | $22.80 | 5,075 | — | — |
| 2009-06-08 | $23.40 | $23.40 | 3,475 | — | — |
| 2009-06-05 | $22.80 | $22.80 | 5,533 | — | — |
| 2009-06-04 | $23.04 | $23.04 | 5,033 | — | — |
| 2009-06-03 | $22.80 | $22.80 | 11,133 | — | — |
| 2009-06-02 | $23.64 | $23.64 | 15,725 | — | — |
| 2009-06-01 | $22.56 | $22.56 | 14,975 | — | — |
| 2009-05-29 | $21.00 | $21.00 | 17,350 | — | — |
| 2009-05-28 | $17.04 | $17.04 | 10,867 | — | — |
| 2009-05-27 | $15.00 | $15.00 | 3,308 | — | — |
| 2009-05-26 | $14.04 | $14.04 | 2,858 | — | — |
| 2009-05-22 | $14.52 | $14.52 | 3,208 | — | — |
| 2009-05-21 | $15.00 | $15.00 | 3,317 | — | — |
| 2009-05-20 | $16.44 | $16.44 | 1,392 | — | — |
| 2009-05-19 | $16.44 | $16.44 | 3,858 | — | — |
| 2009-05-18 | $17.04 | $17.04 | 6,867 | — | — |
| 2009-05-15 | $17.88 | $17.88 | 22,675 | — | — |
| 2009-05-14 | $16.80 | $16.80 | 24,408 | — | — |
| 2009-05-13 | $12.24 | $12.24 | 6,325 | — | — |
| 2009-05-12 | $13.32 | $13.32 | 7,317 | — | — |
| 2009-05-11 | $14.40 | $14.40 | 4,667 | — | — |
| 2009-05-08 | $15.00 | $15.00 | 6,042 | — | — |
| 2009-05-07 | $15.00 | $15.00 | 13,567 | — | — |
| 2009-05-06 | $11.76 | $11.76 | 8,550 | — | — |
| 2009-05-05 | $9.60 | $9.60 | 5,125 | — | — |
| 2009-05-04 | $10.20 | $10.20 | 5,292 | — | — |
| 2009-05-01 | $9.72 | $9.72 | 9,467 | — | — |
| 2009-04-30 | $8.52 | $8.52 | 21,192 | — | — |
| 2009-04-29 | $8.40 | $8.40 | 3,725 | — | — |
| 2009-04-28 | $8.40 | $8.40 | 1,458 | — | — |
| 2009-04-27 | $8.40 | $8.40 | 842 | — | — |
| 2009-04-24 | $8.40 | $8.40 | 6,817 | — | — |
| 2009-04-23 | $9.36 | $9.36 | 3,192 | — | — |
| 2009-04-22 | $9.84 | $9.84 | 5,575 | — | — |
| 2009-04-21 | $8.88 | $8.88 | 6,200 | — | — |
| 2009-04-20 | $7.44 | $7.44 | 4,058 | — | — |
| 2009-04-17 | $7.08 | $7.08 | 2,533 | — | — |
| 2009-04-16 | $6.72 | $6.72 | 575 | — | — |
| 2009-04-15 | $6.72 | $6.72 | 1,025 | — | — |
| 2009-04-14 | $6.96 | $6.96 | 1,467 | — | — |
| 2009-04-13 | $6.84 | $6.84 | 467 | — | — |
| 2009-04-09 | $7.08 | $7.08 | 1,333 | — | — |
| 2009-04-08 | $7.08 | $7.08 | 583 | — | — |
| 2009-04-07 | $7.20 | $7.20 | 700 | — | — |
| 2009-04-06 | $7.44 | $7.44 | 342 | — | — |
| 2009-04-03 | $7.20 | $7.20 | 4,208 | — | — |
| 2009-04-02 | $7.08 | $7.08 | 2,900 | — | — |
| 2009-04-01 | $6.84 | $6.84 | 1,083 | — | — |
| 2009-03-31 | $7.44 | $7.44 | 2,267 | — | — |
| 2009-03-30 | $8.04 | $8.04 | 1,508 | — | — |
| 2009-03-27 | $8.04 | $8.04 | 2,592 | — | — |
| 2009-03-26 | $7.80 | $7.80 | 3,133 | — | — |
| 2009-03-25 | $7.32 | $7.32 | 1,492 | — | — |
| 2009-03-24 | $6.72 | $6.72 | 975 | — | — |
| 2009-03-23 | $7.20 | $7.20 | 3,767 | — | — |
| 2009-03-20 | $5.16 | $5.16 | 192 | — | — |
| 2009-03-19 | $5.04 | $5.04 | 3,483 | — | — |
| 2009-03-18 | $6.00 | $6.00 | 817 | — | — |
| 2009-03-17 | $4.80 | $4.80 | 292 | — | — |
| 2009-03-16 | $4.80 | $4.80 | 1,883 | — | — |
| 2009-03-13 | $4.92 | $4.92 | 1,233 | — | — |
| 2009-03-12 | $5.16 | $5.16 | 933 | — | — |
| 2009-03-11 | $4.92 | $4.92 | 2,208 | — | — |
| 2009-03-10 | $5.88 | $5.88 | 7,275 | — | — |
| 2009-03-09 | $4.56 | $4.56 | 1,192 | — | — |
| 2009-03-06 | $4.44 | $4.44 | 658 | — | — |
| 2009-03-05 | $4.80 | $4.80 | 850 | — | — |
| 2009-03-04 | $4.80 | $4.80 | 1,283 | — | — |
| 2009-03-03 | $4.92 | $4.92 | 1,983 | — | — |
| 2009-03-02 | $5.04 | $5.04 | 1,258 | — | — |
| 2009-02-27 | $6.48 | $6.48 | 1,817 | — | — |
| 2009-02-26 | $5.52 | $5.52 | 1,267 | — | — |
| 2009-02-25 | $5.64 | $5.64 | 1,633 | — | — |
| 2009-02-24 | $5.40 | $5.40 | 4,275 | — | — |
| 2009-02-23 | $5.76 | $5.76 | 1,275 | — | — |
| 2009-02-20 | $5.40 | $5.40 | 2,250 | — | — |
| 2009-02-19 | $6.12 | $6.12 | 325 | — | — |
| 2009-02-18 | $6.60 | $6.60 | 6,183 | — | — |
| 2009-02-17 | $7.08 | $7.08 | 875 | — | — |
| 2009-02-13 | $7.68 | $7.68 | 233 | — | — |
| 2009-02-12 | $8.28 | $8.28 | 367 | — | — |
| 2009-02-11 | $6.96 | $6.96 | 2,667 | — | — |
| 2009-02-10 | $7.44 | $7.44 | 133 | — | — |
| 2009-02-09 | $7.56 | $7.56 | 408 | — | — |
| 2009-02-06 | $7.44 | $7.44 | 1,442 | — | — |
| 2009-02-05 | $7.68 | $7.68 | 1,383 | — | — |
| 2009-02-04 | $8.04 | $8.04 | 1,775 | — | — |
| 2009-02-03 | $7.92 | $7.92 | 11,808 | — | — |
| 2009-02-02 | $8.16 | $8.16 | 408 | — | — |
| 2009-01-30 | $8.16 | $8.16 | 3,275 | — | — |
| 2009-01-29 | $9.00 | $9.00 | 308 | — | — |
| 2009-01-28 | $9.60 | $9.60 | 7,242 | — | — |
| 2009-01-27 | $8.64 | $8.64 | 4,467 | — | — |
| 2009-01-26 | $8.88 | $8.88 | 1,925 | — | — |
| 2009-01-23 | $8.40 | $8.40 | 2,183 | — | — |
| 2009-01-22 | $8.40 | $8.40 | 1,492 | — | — |
| 2009-01-21 | $8.52 | $8.52 | 1,683 | — | — |
| 2009-01-20 | $8.76 | $8.76 | 1,625 | — | — |
| 2009-01-16 | $8.88 | $8.88 | 2,975 | — | — |
| 2009-01-15 | $8.88 | $8.88 | 1,850 | — | — |
| 2009-01-14 | $8.64 | $8.64 | 3,633 | — | — |
| 2009-01-13 | $9.24 | $9.24 | 1,842 | — | — |
| 2009-01-12 | $9.48 | $9.48 | 3,283 | — | — |
| 2009-01-09 | $10.08 | $10.08 | 2,967 | — | — |
| 2009-01-08 | $9.00 | $9.00 | 1,808 | — | — |
| 2009-01-07 | $8.76 | $8.76 | 3,383 | — | — |
| 2009-01-06 | $9.36 | $9.36 | 10,867 | — | — |
| 2009-01-05 | $8.28 | $8.28 | 2,900 | — | — |
| 2009-01-02 | $8.76 | $8.76 | 1,892 | — | — |