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
- 2007-03-27 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 | $17.60 | $26.76 | 7,690 | — | — |
| 2009-12-30 | $18.20 | $27.68 | 15,630 | — | — |
| 2009-12-29 | $15.60 | $23.72 | 5,530 | — | — |
| 2009-12-28 | $15.10 | $22.96 | 9,240 | — | — |
| 2009-12-24 | $15.30 | $23.27 | 4,670 | — | — |
| 2009-12-23 | $15.60 | $23.72 | 5,960 | — | — |
| 2009-12-22 | $16.20 | $24.63 | 6,040 | — | — |
| 2009-12-21 | $17.20 | $26.15 | 1,970 | — | — |
| 2009-12-18 | $17.20 | $26.15 | 4,060 | — | — |
| 2009-12-17 | $18.80 | $28.59 | 3,380 | — | — |
| 2009-12-16 | $19.70 | $29.96 | 4,910 | — | — |
| 2009-12-15 | $19.20 | $29.20 | 3,290 | — | — |
| 2009-12-14 | $18.90 | $28.74 | 2,720 | — | — |
| 2009-12-11 | $19.50 | $29.65 | 1,760 | — | — |
| 2009-12-10 | $19.80 | $30.11 | 1,860 | — | — |
| 2009-12-09 | $20.20 | $30.72 | 1,370 | — | — |
| 2009-12-08 | $19.90 | $30.26 | 8,790 | — | — |
| 2009-12-07 | $20.90 | $31.78 | 4,100 | — | — |
| 2009-12-04 | $20.60 | $31.32 | 12,540 | — | — |
| 2009-12-03 | $19.40 | $29.50 | 12,710 | — | — |
| 2009-12-02 | $19.00 | $28.89 | 24,000 | — | — |
| 2009-12-01 | $20.20 | $30.72 | 13,130 | — | — |
| 2009-11-30 | $21.60 | $32.85 | 10,790 | — | — |
| 2009-11-27 | $21.00 | $31.93 | 15,720 | — | — |
| 2009-11-25 | $23.80 | $36.19 | 9,860 | — | — |
| 2009-11-24 | $23.90 | $36.34 | 45,700 | — | — |
| 2009-11-23 | $24.50 | $37.26 | 89,940 | — | — |
| 2009-11-20 | $28.20 | $39.14 | 22,990 | — | — |
| 2009-11-19 | $27.90 | $38.72 | 31,250 | — | — |
| 2009-11-18 | $31.80 | $44.14 | 59,780 | — | — |
| 2009-11-17 | $26.10 | $36.23 | 27,210 | — | — |
| 2009-11-16 | $22.40 | $31.09 | 25,800 | — | — |
| 2009-11-13 | $20.40 | $28.31 | 18,960 | — | — |
| 2009-11-12 | $22.50 | $31.23 | 4,940 | — | — |
| 2009-11-11 | $19.00 | $26.37 | 9,150 | — | — |
| 2009-11-10 | $17.00 | $23.60 | 3,840 | — | — |
| 2009-11-09 | $19.30 | $26.79 | 1,930 | — | — |
| 2009-11-06 | $19.60 | $27.20 | 3,300 | — | — |
| 2009-11-05 | $20.90 | $29.01 | 900 | — | — |
| 2009-11-04 | $21.60 | $29.98 | 1,110 | — | — |
| 2009-11-03 | $21.30 | $29.56 | 6,330 | — | — |
| 2009-11-02 | $24.00 | $33.31 | 620 | — | — |
| 2009-10-30 | $24.50 | $34.01 | 1,170 | — | — |
| 2009-10-29 | $24.80 | $34.42 | 1,200 | — | — |
| 2009-10-28 | $25.00 | $34.70 | 880 | — | — |
| 2009-10-27 | $24.90 | $34.56 | 3,720 | — | — |
| 2009-10-26 | $25.50 | $35.39 | 2,900 | — | — |
| 2009-10-23 | $25.20 | $34.98 | 1,940 | — | — |
| 2009-10-22 | $24.90 | $34.56 | 2,270 | — | — |
| 2009-10-21 | $26.70 | $37.06 | 4,410 | — | — |
| 2009-10-20 | $26.80 | $37.20 | 1,120 | — | — |
| 2009-10-19 | $27.40 | $38.03 | 4,810 | — | — |
| 2009-10-16 | $29.40 | $40.81 | 42,810 | — | — |
| 2009-10-15 | $35.60 | $49.41 | 800 | — | — |
| 2009-10-14 | $36.00 | $49.97 | 1,030 | — | — |
| 2009-10-13 | $35.40 | $49.13 | 120 | — | — |
| 2009-10-12 | $35.50 | $49.27 | 1,650 | — | — |
| 2009-10-09 | $36.60 | $50.80 | 340 | — | — |
| 2009-10-08 | $36.30 | $50.38 | 5,090 | — | — |
| 2009-10-07 | $36.50 | $50.66 | 1,500 | — | — |
| 2009-10-06 | $36.50 | $50.66 | 370 | — | — |
| 2009-10-05 | $35.70 | $49.55 | 8,330 | — | — |
| 2009-10-02 | $35.50 | $49.27 | 1,390 | — | — |
| 2009-10-01 | $36.60 | $50.80 | 1,410 | — | — |
| 2009-09-30 | $35.60 | $49.41 | 680 | — | — |
| 2009-09-29 | $35.20 | $48.86 | 1,060 | — | — |
| 2009-09-28 | $34.50 | $47.88 | 1,780 | — | — |
| 2009-09-25 | $34.50 | $47.88 | 1,240 | — | — |
| 2009-09-24 | $37.10 | $51.49 | 1,390 | — | — |
| 2009-09-23 | $37.00 | $51.35 | 1,710 | — | — |
| 2009-09-22 | $35.90 | $49.83 | 990 | — | — |
| 2009-09-21 | $34.20 | $47.47 | 340 | — | — |
| 2009-09-18 | $35.00 | $48.58 | 180 | — | — |
| 2009-09-17 | $34.50 | $47.88 | 730 | — | — |
| 2009-09-16 | $34.50 | $47.88 | 2,870 | — | — |
| 2009-09-15 | $33.40 | $46.36 | 550 | — | — |
| 2009-09-14 | $33.60 | $46.64 | 1,080 | — | — |
| 2009-09-11 | $34.40 | $47.75 | 1,270 | — | — |
| 2009-09-10 | $34.40 | $47.75 | 310 | — | — |
| 2009-09-09 | $34.30 | $47.61 | 540 | — | — |
| 2009-09-08 | $33.80 | $46.91 | 820 | — | — |
| 2009-09-04 | $34.50 | $47.88 | 1,840 | — | — |
| 2009-09-03 | $34.00 | $47.19 | 850 | — | — |
| 2009-09-02 | $34.00 | $47.19 | 1,290 | — | — |
| 2009-09-01 | $34.50 | $47.88 | 1,160 | — | — |
| 2009-08-31 | $34.90 | $48.44 | 4,640 | — | — |
| 2009-08-28 | $34.50 | $47.88 | 730 | — | — |
| 2009-08-27 | $34.00 | $47.19 | 1,550 | — | — |
| 2009-08-26 | $34.10 | $47.33 | 1,310 | — | — |
| 2009-08-25 | $33.50 | $46.50 | 2,240 | — | — |
| 2009-08-24 | $31.80 | $44.14 | 2,290 | — | — |
| 2009-08-21 | $31.40 | $43.58 | 3,980 | — | — |
| 2009-08-20 | $31.10 | $43.17 | 840 | — | — |
| 2009-08-19 | $32.50 | $45.11 | 2,460 | — | — |
| 2009-08-18 | $31.40 | $43.58 | 1,800 | — | — |
| 2009-08-17 | $29.50 | $40.94 | 870 | — | — |
| 2009-08-14 | $29.90 | $41.50 | 2,690 | — | — |
| 2009-08-13 | $29.20 | $40.53 | 1,950 | — | — |
| 2009-08-12 | $29.70 | $41.22 | 1,090 | — | — |
| 2009-08-11 | $30.00 | $41.64 | 1,060 | — | — |
| 2009-08-10 | $31.70 | $44.00 | 1,340 | — | — |
| 2009-08-07 | $32.00 | $44.41 | 2,920 | — | — |
| 2009-08-06 | $30.00 | $41.64 | 9,250 | — | — |
| 2009-08-05 | $29.60 | $41.08 | 5,190 | — | — |
| 2009-08-04 | $27.90 | $38.72 | 3,970 | — | — |
| 2009-08-03 | $26.50 | $36.78 | 10,590 | — | — |
| 2009-07-31 | $25.70 | $35.67 | 620 | — | — |
| 2009-07-30 | $26.00 | $36.09 | 1,110 | — | — |
| 2009-07-29 | $24.40 | $33.87 | 910 | — | — |
| 2009-07-28 | $24.00 | $33.31 | 860 | — | — |
| 2009-07-27 | $24.00 | $33.31 | 730 | — | — |
| 2009-07-24 | $24.50 | $34.01 | 1,040 | — | — |
| 2009-07-23 | $24.00 | $33.31 | 1,740 | — | — |
| 2009-07-22 | $23.60 | $32.76 | 140 | — | — |
| 2009-07-21 | $23.50 | $32.62 | 540 | — | — |
| 2009-07-20 | $23.50 | $32.62 | 690 | — | — |
| 2009-07-17 | $24.30 | $33.73 | 2,560 | — | — |
| 2009-07-16 | $25.00 | $34.70 | 2,220 | — | — |
| 2009-07-15 | $24.60 | $34.14 | 2,560 | — | — |
| 2009-07-14 | $26.70 | $37.06 | 5,100 | — | — |
| 2009-07-13 | $27.40 | $38.03 | 1,200 | — | — |
| 2009-07-10 | $26.70 | $37.06 | 2,150 | — | — |
| 2009-07-09 | $25.30 | $35.12 | 2,060 | — | — |
| 2009-07-08 | $23.00 | $31.92 | 290 | — | — |
| 2009-07-07 | $23.50 | $32.62 | 140 | — | — |
| 2009-07-06 | $24.70 | $34.28 | 260 | — | — |
| 2009-07-02 | $24.70 | $34.28 | 40 | — | — |
| 2009-07-01 | $24.00 | $33.31 | 1,870 | — | — |
| 2009-06-30 | $22.90 | $31.78 | 1,230 | — | — |
| 2009-06-29 | $20.90 | $29.01 | 800 | — | — |
| 2009-06-26 | $20.90 | $29.01 | 750 | — | — |
| 2009-06-25 | $21.00 | $29.15 | 1,570 | — | — |
| 2009-06-24 | $21.60 | $29.98 | 3,190 | — | — |
| 2009-06-23 | $23.10 | $32.06 | 1,330 | — | — |
| 2009-06-22 | $25.10 | $34.84 | 1,890 | — | — |
| 2009-06-19 | $25.00 | $34.70 | 1,270 | — | — |
| 2009-06-18 | $25.90 | $35.95 | 990 | — | — |
| 2009-06-17 | $26.00 | $36.09 | 310 | — | — |
| 2009-06-16 | $26.30 | $36.50 | 340 | — | — |
| 2009-06-15 | $26.00 | $36.09 | 940 | — | — |
| 2009-06-12 | $26.50 | $36.78 | 2,650 | — | — |
| 2009-06-11 | $25.50 | $35.39 | 2,350 | — | — |
| 2009-06-10 | $26.40 | $36.64 | 1,620 | — | — |
| 2009-06-09 | $26.30 | $36.50 | 2,260 | — | — |
| 2009-06-08 | $25.40 | $35.25 | 2,190 | — | — |
| 2009-06-05 | $25.00 | $34.70 | 5,240 | — | — |
| 2009-06-04 | $25.00 | $34.70 | 1,660 | — | — |
| 2009-06-03 | $25.00 | $34.70 | 2,310 | — | — |
| 2009-06-02 | $25.00 | $34.70 | 5,700 | — | — |
| 2009-06-01 | $27.80 | $38.59 | 8,100 | — | — |
| 2009-05-29 | $29.00 | $40.25 | 24,030 | — | — |
| 2009-05-28 | $39.00 | $54.13 | 2,010 | — | — |
| 2009-05-27 | $33.60 | $46.64 | 1,330 | — | — |
| 2009-05-26 | $35.60 | $49.41 | 1,880 | — | — |
| 2009-05-22 | $33.50 | $46.50 | 500 | — | — |
| 2009-05-21 | $33.00 | $45.80 | 3,550 | — | — |
| 2009-05-20 | $35.50 | $49.27 | 1,480 | — | — |
| 2009-05-19 | $34.50 | $47.88 | 2,760 | — | — |
| 2009-05-18 | $34.70 | $48.16 | 1,370 | — | — |
| 2009-05-15 | $34.50 | $47.88 | 1,510 | — | — |
| 2009-05-14 | $35.50 | $49.27 | 790 | — | — |
| 2009-05-13 | $35.20 | $48.86 | 1,040 | — | — |
| 2009-05-12 | $35.60 | $49.41 | 3,310 | — | — |
| 2009-05-11 | $37.50 | $52.05 | 4,160 | — | — |
| 2009-05-08 | $36.40 | $50.52 | 6,150 | — | — |
| 2009-05-07 | $36.20 | $50.24 | 2,320 | — | — |
| 2009-05-06 | $35.70 | $49.55 | 1,810 | — | — |
| 2009-05-05 | $34.90 | $48.44 | 1,810 | — | — |
| 2009-05-04 | $36.80 | $51.08 | 920 | — | — |
| 2009-05-01 | $37.00 | $51.35 | 4,210 | — | — |
| 2009-04-30 | $37.50 | $52.05 | 560 | — | — |
| 2009-04-29 | $37.50 | $52.05 | 250 | — | — |
| 2009-04-28 | $36.10 | $50.11 | 2,170 | — | — |
| 2009-04-27 | $36.40 | $50.52 | 1,380 | — | — |
| 2009-04-24 | $36.50 | $50.66 | 3,260 | — | — |
| 2009-04-23 | $36.10 | $50.11 | 2,340 | — | — |
| 2009-04-22 | $36.60 | $50.80 | 1,050 | — | — |
| 2009-04-21 | $38.00 | $52.74 | 1,790 | — | — |
| 2009-04-20 | $37.50 | $52.05 | 590 | — | — |
| 2009-04-17 | $39.50 | $54.82 | 2,100 | — | — |
| 2009-04-16 | $38.70 | $53.71 | 4,090 | — | — |
| 2009-04-15 | $34.00 | $47.19 | 2,120 | — | — |
| 2009-04-14 | $32.10 | $44.55 | 2,420 | — | — |
| 2009-04-13 | $25.50 | $35.39 | 1,290 | — | — |
| 2009-04-09 | $24.50 | $34.01 | 1,490 | — | — |
| 2009-04-08 | $23.50 | $32.62 | 4,010 | — | — |
| 2009-04-07 | $21.60 | $29.98 | 880 | — | — |
| 2009-04-06 | $23.60 | $32.76 | 450 | — | — |
| 2009-04-03 | $23.60 | $32.76 | 3,450 | — | — |
| 2009-04-02 | $22.90 | $31.78 | 2,080 | — | — |
| 2009-04-01 | $22.30 | $30.95 | 1,050 | — | — |
| 2009-03-31 | $22.40 | $31.09 | 2,650 | — | — |
| 2009-03-30 | $19.40 | $26.93 | 200 | — | — |
| 2009-03-27 | $19.10 | $26.51 | 3,100 | — | — |
| 2009-03-26 | $18.30 | $25.40 | 390 | — | — |
| 2009-03-25 | $17.90 | $24.84 | 660 | — | — |
| 2009-03-24 | $18.00 | $24.98 | 2,180 | — | — |
| 2009-03-23 | $17.00 | $23.60 | 890 | — | — |
| 2009-03-20 | $16.30 | $22.62 | 550 | — | — |
| 2009-03-19 | $17.30 | $24.01 | 2,190 | — | — |
| 2009-03-18 | $17.90 | $24.84 | 2,460 | — | — |
| 2009-03-17 | $19.50 | $27.07 | 510 | — | — |
| 2009-03-16 | $19.60 | $27.20 | 1,860 | — | — |
| 2009-03-13 | $19.80 | $27.48 | 920 | — | — |
| 2009-03-12 | $18.00 | $24.98 | 700 | — | — |
| 2009-03-11 | $17.00 | $23.60 | 2,320 | — | — |
| 2009-03-10 | $19.70 | $27.34 | 630 | — | — |
| 2009-03-09 | $17.90 | $24.84 | 1,660 | — | — |
| 2009-03-06 | $18.70 | $25.95 | 2,750 | — | — |
| 2009-03-05 | $17.40 | $24.15 | 710 | — | — |
| 2009-03-04 | $18.00 | $24.98 | 2,780 | — | — |
| 2009-03-03 | $15.00 | $20.82 | 4,840 | — | — |
| 2009-03-02 | $15.00 | $20.82 | 2,530 | — | — |
| 2009-02-27 | $19.90 | $27.62 | 890 | — | — |
| 2009-02-26 | $20.00 | $27.76 | 790 | — | — |
| 2009-02-25 | $18.30 | $25.40 | 1,390 | — | — |
| 2009-02-24 | $18.90 | $26.23 | 830 | — | — |
| 2009-02-23 | $19.10 | $26.51 | 1,600 | — | — |
| 2009-02-20 | $21.00 | $29.15 | 2,100 | — | — |
| 2009-02-19 | $23.10 | $32.06 | 790 | — | — |
| 2009-02-18 | $22.70 | $31.51 | 1,380 | — | — |
| 2009-02-17 | $23.40 | $32.48 | 2,630 | — | — |
| 2009-02-13 | $23.90 | $33.17 | 210 | — | — |
| 2009-02-12 | $23.10 | $32.06 | 460 | — | — |
| 2009-02-11 | $24.90 | $34.56 | 2,830 | — | — |
| 2009-02-10 | $25.90 | $35.95 | 5,310 | — | — |
| 2009-02-09 | $27.00 | $37.48 | 1,380 | — | — |
| 2009-02-06 | $25.10 | $34.84 | 1,110 | — | — |
| 2009-02-05 | $21.90 | $30.40 | 1,190 | — | — |
| 2009-02-04 | $23.90 | $33.17 | 710 | — | — |
| 2009-02-03 | $24.90 | $34.56 | 1,650 | — | — |
| 2009-02-02 | $21.20 | $29.42 | 1,650 | — | — |
| 2009-01-30 | $23.10 | $32.06 | 1,450 | — | — |
| 2009-01-29 | $25.10 | $34.84 | 1,470 | — | — |
| 2009-01-28 | $24.60 | $34.14 | 660 | — | — |
| 2009-01-27 | $24.30 | $33.73 | 3,280 | — | — |
| 2009-01-26 | $25.60 | $35.53 | 670 | — | — |
| 2009-01-23 | $26.10 | $36.23 | 970 | — | — |
| 2009-01-22 | $26.50 | $36.78 | 480 | — | — |
| 2009-01-21 | $27.60 | $38.31 | 4,700 | — | — |
| 2009-01-20 | $24.00 | $33.31 | 1,420 | — | — |
| 2009-01-16 | $24.30 | $33.73 | 1,290 | — | — |
| 2009-01-15 | $24.60 | $34.14 | 4,850 | — | — |
| 2009-01-14 | $28.80 | $39.97 | 840 | — | — |
| 2009-01-13 | $29.00 | $40.25 | 1,310 | — | — |
| 2009-01-12 | $30.30 | $42.06 | 1,540 | — | — |
| 2009-01-09 | $31.30 | $43.44 | 1,850 | — | — |
| 2009-01-08 | $31.50 | $43.72 | 6,140 | — | — |
| 2009-01-07 | $31.30 | $43.44 | 1,710 | — | — |
| 2009-01-06 | $29.00 | $40.25 | 4,040 | — | — |
| 2009-01-05 | $26.80 | $37.20 | 2,880 | — | — |
| 2009-01-02 | $29.00 | $40.25 | 6,120 | — | — |