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
- 1986-11-19 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 | $9.95 | $58.67 | 254,848 | — | — |
| 2009-12-30 | $9.98 | $58.83 | 274,252 | — | — |
| 2009-12-29 | $10.05 | $59.21 | 259,835 | — | — |
| 2009-12-28 | $10.05 | $59.21 | 220,160 | — | — |
| 2009-12-24 | $10.06 | $59.27 | 128,237 | — | — |
| 2009-12-23 | $9.96 | $58.73 | 289,103 | — | — |
| 2009-12-22 | $9.86 | $58.13 | 304,821 | — | — |
| 2009-12-21 | $9.78 | $57.64 | 214,198 | — | — |
| 2009-12-18 | $9.66 | $56.93 | 172,031 | — | — |
| 2009-12-17 | $9.71 | $57.26 | 253,114 | — | — |
| 2009-12-16 | $9.77 | $57.58 | 365,525 | — | — |
| 2009-12-15 | $9.66 | $56.93 | 278,371 | — | — |
| 2009-12-14 | $9.67 | $56.99 | 211,488 | — | — |
| 2009-12-11 | $9.51 | $56.06 | 210,296 | — | — |
| 2009-12-10 | $9.49 | $55.95 | 251,163 | — | — |
| 2009-12-09 | $9.49 | $55.95 | 233,710 | — | — |
| 2009-12-08 | $9.47 | $55.84 | 229,700 | — | — |
| 2009-12-07 | $9.64 | $56.82 | 175,066 | — | — |
| 2009-12-04 | $9.61 | $56.66 | 791,645 | — | — |
| 2009-12-03 | $9.50 | $56.01 | 217,017 | — | — |
| 2009-12-02 | $9.52 | $56.12 | 323,791 | — | — |
| 2009-12-01 | $9.38 | $55.30 | 198,589 | — | — |
| 2009-11-30 | $9.21 | $54.27 | 182,654 | — | — |
| 2009-11-27 | $9.22 | $54.32 | 143,413 | — | — |
| 2009-11-25 | $9.38 | $55.30 | 181,678 | — | — |
| 2009-11-24 | $9.37 | $55.25 | 215,391 | — | — |
| 2009-11-23 | $9.40 | $55.41 | 245,526 | — | — |
| 2009-11-20 | $9.30 | $54.81 | 194,903 | — | — |
| 2009-11-19 | $9.35 | $55.14 | 254,632 | — | — |
| 2009-11-18 | $9.56 | $56.33 | 157,830 | — | — |
| 2009-11-17 | $9.64 | $56.82 | 158,589 | — | — |
| 2009-11-16 | $9.54 | $56.22 | 187,098 | — | — |
| 2009-11-13 | $9.34 | $55.03 | 145,798 | — | — |
| 2009-11-12 | $9.36 | $55.19 | 113,712 | — | — |
| 2009-11-11 | $9.49 | $55.95 | 151,868 | — | — |
| 2009-11-10 | $9.48 | $55.90 | 130,730 | — | — |
| 2009-11-09 | $9.46 | $55.79 | 163,359 | — | — |
| 2009-11-06 | $9.28 | $54.70 | 120,758 | — | — |
| 2009-11-05 | $9.24 | $54.48 | 267,206 | — | — |
| 2009-11-04 | $9.00 | $53.07 | 240,973 | — | — |
| 2009-11-03 | $9.01 | $53.12 | 150,242 | — | — |
| 2009-11-02 | $8.96 | $52.80 | 255,282 | — | — |
| 2009-10-30 | $8.93 | $52.64 | 210,621 | — | — |
| 2009-10-29 | $9.25 | $54.54 | 174,958 | — | — |
| 2009-10-28 | $9.06 | $53.40 | 351,433 | — | — |
| 2009-10-27 | $9.49 | $55.95 | 235,336 | — | — |
| 2009-10-26 | $9.61 | $56.66 | 187,098 | — | — |
| 2009-10-23 | $9.79 | $57.69 | 182,654 | — | — |
| 2009-10-22 | $9.94 | $58.56 | 197,288 | — | — |
| 2009-10-21 | $9.87 | $58.18 | 189,592 | — | — |
| 2009-10-20 | $10.01 | $59.00 | 258,317 | — | — |
| 2009-10-19 | $9.98 | $58.83 | 248,128 | — | — |
| 2009-10-16 | $9.97 | $58.78 | 227,640 | — | — |
| 2009-10-15 | $9.94 | $58.56 | 253,006 | — | — |
| 2009-10-14 | $9.94 | $58.56 | 312,192 | — | — |
| 2009-10-13 | $9.84 | $58.02 | 197,722 | — | — |
| 2009-10-12 | $9.82 | $57.91 | 148,508 | — | — |
| 2009-10-09 | $9.71 | $57.26 | 127,478 | — | — |
| 2009-10-08 | $9.65 | $56.88 | 149,267 | — | — |
| 2009-10-07 | $9.48 | $55.90 | 162,600 | — | — |
| 2009-10-06 | $9.46 | $55.79 | 243,250 | — | — |
| 2009-10-05 | $9.29 | $54.76 | 180,811 | — | — |
| 2009-10-02 | $9.19 | $54.16 | 163,142 | — | — |
| 2009-10-01 | $9.33 | $54.97 | 196,854 | — | — |
| 2009-09-30 | $9.53 | $56.17 | 255,390 | — | — |
| 2009-09-29 | $9.48 | $55.90 | 155,879 | — | — |
| 2009-09-28 | $9.50 | $56.01 | 195,554 | — | — |
| 2009-09-25 | $9.31 | $54.86 | 216,366 | — | — |
| 2009-09-24 | $9.37 | $55.25 | 318,371 | — | — |
| 2009-09-23 | $9.56 | $56.33 | 199,131 | — | — |
| 2009-09-22 | $9.60 | $56.60 | 215,499 | — | — |
| 2009-09-21 | $9.60 | $56.60 | 165,960 | — | — |
| 2009-09-18 | $9.70 | $57.15 | 216,150 | — | — |
| 2009-09-17 | $9.58 | $56.44 | 200,540 | — | — |
| 2009-09-16 | $9.58 | $56.50 | 231,759 | — | — |
| 2009-09-15 | $9.34 | $55.03 | 171,597 | — | — |
| 2009-09-14 | $9.26 | $54.59 | 177,342 | — | — |
| 2009-09-11 | $9.18 | $54.10 | 237,504 | — | — |
| 2009-09-10 | $9.18 | $54.10 | 179,510 | — | — |
| 2009-09-09 | $9.04 | $53.29 | 209,212 | — | — |
| 2009-09-08 | $8.87 | $52.25 | 222,979 | — | — |
| 2009-09-04 | $8.71 | $51.33 | 118,048 | — | — |
| 2009-09-03 | $8.56 | $50.46 | 175,825 | — | — |
| 2009-09-02 | $8.50 | $50.08 | 193,169 | — | — |
| 2009-09-01 | $8.60 | $50.68 | 199,239 | — | — |
| 2009-08-31 | $8.85 | $52.15 | 223,521 | — | — |
| 2009-08-28 | $8.92 | $52.58 | 329,319 | — | — |
| 2009-08-27 | $9.04 | $53.29 | 183,846 | — | — |
| 2009-08-26 | $9.05 | $53.34 | 326,718 | — | — |
| 2009-08-25 | $9.18 | $54.10 | 223,304 | — | — |
| 2009-08-24 | $9.08 | $53.51 | 235,445 | — | — |
| 2009-08-21 | $9.04 | $53.29 | 194,144 | — | — |
| 2009-08-20 | $8.80 | $51.87 | 197,180 | — | — |
| 2009-08-19 | $8.67 | $51.11 | 200,540 | — | — |
| 2009-08-18 | $8.64 | $50.95 | 126,828 | — | — |
| 2009-08-17 | $8.62 | $50.79 | 182,329 | — | — |
| 2009-08-14 | $8.91 | $52.53 | 215,608 | — | — |
| 2009-08-13 | $9.03 | $53.23 | 250,079 | — | — |
| 2009-08-12 | $8.93 | $52.64 | 452,462 | — | — |
| 2009-08-11 | $8.76 | $51.66 | 224,930 | — | — |
| 2009-08-10 | $8.89 | $52.42 | 216,258 | — | — |
| 2009-08-07 | $8.86 | $52.20 | 363,899 | — | — |
| 2009-08-06 | $8.82 | $51.98 | 220,486 | — | — |
| 2009-08-05 | $8.81 | $51.93 | 345,037 | — | — |
| 2009-08-04 | $8.79 | $51.82 | 193,494 | — | — |
| 2009-08-03 | $8.63 | $50.84 | 217,234 | — | — |
| 2009-07-31 | $8.48 | $49.97 | 177,993 | — | — |
| 2009-07-30 | $8.44 | $49.75 | 348,181 | — | — |
| 2009-07-29 | $8.24 | $48.56 | 244,659 | — | — |
| 2009-07-28 | $8.32 | $49.05 | 236,312 | — | — |
| 2009-07-27 | $8.28 | $48.83 | 266,014 | — | — |
| 2009-07-24 | $8.24 | $48.56 | 242,491 | — | — |
| 2009-07-23 | $8.20 | $48.34 | 309,916 | — | — |
| 2009-07-22 | $7.98 | $47.03 | 250,512 | — | — |
| 2009-07-21 | $7.94 | $46.82 | 226,448 | — | — |
| 2009-07-20 | $7.96 | $46.93 | 155,554 | — | — |
| 2009-07-17 | $7.84 | $46.22 | 243,683 | — | — |
| 2009-07-16 | $7.81 | $46.06 | 234,036 | — | — |
| 2009-07-15 | $7.66 | $45.13 | 264,496 | — | — |
| 2009-07-14 | $7.40 | $43.61 | 250,621 | — | — |
| 2009-07-13 | $7.35 | $43.34 | 210,946 | — | — |
| 2009-07-10 | $7.20 | $42.47 | 260,160 | — | — |
| 2009-07-09 | $7.23 | $42.63 | 341,352 | — | — |
| 2009-07-08 | $7.24 | $42.68 | 256,041 | — | — |
| 2009-07-07 | $7.32 | $43.17 | 222,328 | — | — |
| 2009-07-06 | $7.57 | $44.64 | 327,802 | — | — |
| 2009-07-02 | $7.65 | $45.08 | 230,242 | — | — |
| 2009-07-01 | $7.89 | $46.49 | 250,946 | — | — |
| 2009-06-30 | $7.76 | $45.73 | 288,778 | — | — |
| 2009-06-29 | $7.75 | $45.68 | 238,914 | — | — |
| 2009-06-26 | $7.60 | $44.80 | 179,077 | — | — |
| 2009-06-25 | $7.60 | $44.80 | 197,071 | — | — |
| 2009-06-24 | $7.42 | $43.72 | 232,735 | — | — |
| 2009-06-23 | $7.36 | $43.39 | 224,063 | — | — |
| 2009-06-22 | $7.35 | $43.34 | 280,648 | — | — |
| 2009-06-19 | $7.66 | $45.13 | 227,206 | — | — |
| 2009-06-18 | $7.66 | $45.13 | 210,188 | — | — |
| 2009-06-17 | $7.58 | $44.70 | 428,072 | — | — |
| 2009-06-16 | $7.69 | $45.35 | 351,650 | — | — |
| 2009-06-15 | $7.89 | $46.49 | 298,100 | — | — |
| 2009-06-12 | $8.18 | $48.23 | 344,170 | — | — |
| 2009-06-11 | $8.04 | $47.36 | 321,731 | — | — |
| 2009-06-10 | $7.97 | $46.98 | 376,690 | — | — |
| 2009-06-09 | $8.04 | $47.41 | 273,927 | — | — |
| 2009-06-08 | $8.02 | $47.25 | 290,512 | — | — |
| 2009-06-05 | $8.07 | $47.58 | 328,669 | — | — |
| 2009-06-04 | $8.13 | $47.90 | 364,874 | — | — |
| 2009-06-03 | $7.95 | $46.87 | 316,636 | — | — |
| 2009-06-02 | $8.06 | $47.52 | 328,235 | — | — |
| 2009-06-01 | $8.07 | $47.58 | 324,766 | — | — |
| 2009-05-29 | $7.73 | $45.57 | 285,309 | — | — |
| 2009-05-28 | $7.51 | $44.26 | 380,159 | — | — |
| 2009-05-27 | $7.40 | $43.61 | 422,760 | — | — |
| 2009-05-26 | $7.52 | $44.32 | 484,114 | — | — |
| 2009-05-22 | $7.30 | $43.01 | 419,074 | — | — |
| 2009-05-21 | $7.26 | $42.79 | 622,866 | — | — |
| 2009-05-20 | $7.56 | $44.59 | 690,291 | — | — |
| 2009-05-19 | $7.72 | $45.51 | 624,276 | — | — |
| 2009-05-18 | $8.22 | $48.45 | 166,286 | — | — |
| 2009-05-15 | $7.99 | $47.09 | 138,318 | — | — |
| 2009-05-14 | $8.13 | $47.90 | 124,118 | — | — |
| 2009-05-13 | $8.04 | $47.36 | 196,312 | — | — |
| 2009-05-12 | $8.45 | $49.81 | 145,473 | — | — |
| 2009-05-11 | $8.44 | $49.75 | 245,526 | — | — |
| 2009-05-08 | $8.54 | $50.35 | 184,714 | — | — |
| 2009-05-07 | $8.27 | $48.77 | 136,692 | — | — |
| 2009-05-06 | $8.37 | $49.32 | 218,101 | — | — |
| 2009-05-05 | $8.10 | $47.74 | 191,976 | — | — |
| 2009-05-04 | $7.96 | $46.93 | 237,396 | — | — |
| 2009-05-01 | $7.92 | $46.71 | 278,588 | — | — |
| 2009-04-30 | $7.82 | $46.11 | 203,467 | — | — |
| 2009-04-29 | $7.68 | $45.24 | 160,215 | — | — |
| 2009-04-28 | $7.45 | $43.94 | 132,140 | — | — |
| 2009-04-27 | $7.46 | $43.99 | 93,116 | — | — |
| 2009-04-24 | $7.53 | $44.37 | 156,638 | — | — |
| 2009-04-23 | $7.28 | $42.90 | 172,790 | — | — |
| 2009-04-22 | $7.37 | $43.45 | 183,304 | — | — |
| 2009-04-21 | $7.32 | $43.17 | 102,546 | — | — |
| 2009-04-20 | $7.01 | $41.33 | 167,153 | — | — |
| 2009-04-17 | $7.44 | $43.83 | 150,242 | — | — |
| 2009-04-16 | $7.32 | $43.17 | 152,844 | — | — |
| 2009-04-15 | $7.11 | $41.92 | 124,335 | — | — |
| 2009-04-14 | $7.06 | $41.60 | 135,066 | — | — |
| 2009-04-13 | $7.28 | $42.90 | 137,560 | — | — |
| 2009-04-09 | $7.21 | $42.52 | 135,608 | — | — |
| 2009-04-08 | $6.81 | $40.13 | 94,091 | — | — |
| 2009-04-07 | $6.78 | $39.97 | 139,402 | — | — |
| 2009-04-06 | $7.04 | $41.49 | 293,005 | — | — |
| 2009-04-03 | $7.08 | $41.76 | 308,073 | — | — |
| 2009-04-02 | $7.00 | $41.27 | 263,195 | — | — |
| 2009-04-01 | $6.58 | $38.77 | 127,370 | — | — |
| 2009-03-31 | $6.51 | $38.39 | 163,901 | — | — |
| 2009-03-30 | $6.37 | $37.57 | 145,473 | — | — |
| 2009-03-27 | $6.73 | $39.69 | 105,256 | — | — |
| 2009-03-26 | $6.85 | $40.35 | 119,348 | — | — |
| 2009-03-25 | $6.61 | $38.93 | 213,765 | — | — |
| 2009-03-24 | $6.49 | $38.28 | 157,939 | — | — |
| 2009-03-23 | $6.57 | $38.72 | 162,383 | — | — |
| 2009-03-20 | $6.05 | $35.67 | 131,164 | — | — |
| 2009-03-19 | $6.13 | $36.11 | 169,971 | — | — |
| 2009-03-18 | $6.13 | $36.11 | 160,866 | — | — |
| 2009-03-17 | $5.93 | $34.96 | 158,589 | — | — |
| 2009-03-16 | $5.72 | $33.71 | 224,388 | — | — |
| 2009-03-13 | $5.60 | $33.01 | 166,828 | — | — |
| 2009-03-12 | $5.59 | $32.95 | 218,860 | — | — |
| 2009-03-11 | $5.18 | $30.56 | 191,109 | — | — |
| 2009-03-10 | $5.11 | $30.12 | 265,797 | — | — |
| 2009-03-09 | $4.56 | $26.86 | 436,310 | — | — |
| 2009-03-06 | $4.79 | $28.22 | 340,376 | — | — |
| 2009-03-05 | $4.95 | $29.20 | 212,789 | — | — |
| 2009-03-04 | $5.30 | $31.27 | 278,154 | — | — |
| 2009-03-03 | $5.27 | $29.31 | 346,121 | — | — |
| 2009-03-02 | $5.54 | $30.85 | 297,016 | — | — |
| 2009-02-27 | $5.94 | $33.06 | 188,291 | — | — |
| 2009-02-26 | $6.18 | $34.39 | 132,682 | — | — |
| 2009-02-25 | $6.26 | $34.85 | 173,765 | — | — |
| 2009-02-24 | $6.15 | $34.24 | 191,868 | — | — |
| 2009-02-23 | $5.93 | $33.00 | 173,765 | — | — |
| 2009-02-20 | $6.31 | $35.11 | 233,385 | — | — |
| 2009-02-19 | $6.67 | $37.11 | 147,858 | — | — |
| 2009-02-18 | $6.78 | $37.73 | 183,088 | — | — |
| 2009-02-17 | $7.06 | $39.27 | 191,218 | — | — |
| 2009-02-13 | $7.33 | $40.81 | 138,644 | — | — |
| 2009-02-12 | $7.36 | $40.96 | 165,852 | — | — |
| 2009-02-11 | $7.33 | $40.81 | 112,953 | — | — |
| 2009-02-10 | $7.38 | $41.06 | 160,432 | — | — |
| 2009-02-09 | $7.70 | $42.86 | 163,034 | — | — |
| 2009-02-06 | $7.60 | $42.29 | 115,880 | — | — |
| 2009-02-05 | $7.29 | $40.55 | 144,606 | — | — |
| 2009-02-04 | $7.23 | $40.24 | 108,834 | — | — |
| 2009-02-03 | $7.32 | $40.75 | 121,733 | — | — |
| 2009-02-02 | $7.17 | $39.88 | 191,326 | — | — |
| 2009-01-30 | $7.15 | $39.78 | 118,698 | — | — |
| 2009-01-29 | $7.38 | $41.06 | 131,814 | — | — |
| 2009-01-28 | $7.54 | $41.93 | 183,196 | — | — |
| 2009-01-27 | $7.29 | $40.55 | 129,430 | — | — |
| 2009-01-26 | $7.24 | $40.29 | 125,310 | — | — |
| 2009-01-23 | $7.24 | $40.29 | 101,029 | — | — |
| 2009-01-22 | $7.12 | $39.63 | 150,568 | — | — |
| 2009-01-21 | $7.21 | $40.14 | 142,438 | — | — |
| 2009-01-20 | $6.93 | $38.55 | 120,866 | — | — |
| 2009-01-16 | $7.45 | $41.47 | 192,085 | — | — |
| 2009-01-15 | $7.34 | $40.86 | 230,784 | — | — |
| 2009-01-14 | $7.56 | $42.04 | 99,403 | — | — |
| 2009-01-13 | $7.82 | $43.53 | 180,161 | — | — |
| 2009-01-12 | $7.93 | $44.14 | 82,492 | — | — |
| 2009-01-09 | $8.01 | $44.55 | 134,416 | — | — |
| 2009-01-08 | $8.07 | $44.91 | 173,765 | — | — |
| 2009-01-07 | $8.12 | $45.17 | 246,610 | — | — |
| 2009-01-06 | $8.56 | $47.63 | 161,191 | — | — |
| 2009-01-05 | $8.36 | $46.50 | 150,351 | — | — |
| 2009-01-02 | $8.12 | $45.17 | 189,050 | — | — |