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
- 1999-06-14 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 | $17.50 | $17.50 | 388 | — | — |
| 2009-12-30 | $19.00 | $19.00 | 1,148 | — | — |
| 2009-12-29 | $16.00 | $16.00 | 104 | — | — |
| 2009-12-28 | $16.00 | $16.00 | 400 | — | — |
| 2009-12-24 | $17.50 | $17.50 | 184 | — | — |
| 2009-12-23 | $17.50 | $17.50 | 240 | — | — |
| 2009-12-22 | $17.75 | $17.75 | 120 | — | — |
| 2009-12-21 | $20.00 | $20.00 | 448 | — | — |
| 2009-12-18 | $20.25 | $20.25 | 108 | — | — |
| 2009-12-17 | $20.25 | $20.25 | 272 | — | — |
| 2009-12-16 | $25.50 | $25.50 | 232 | — | — |
| 2009-12-15 | $26.25 | $26.25 | 280 | — | — |
| 2009-12-14 | $26.25 | $26.25 | 44 | — | — |
| 2009-12-11 | $26.25 | $26.25 | 332 | — | — |
| 2009-12-10 | $26.25 | $26.25 | 120 | — | — |
| 2009-12-09 | $26.00 | $26.00 | 124 | — | — |
| 2009-12-08 | $26.25 | $26.25 | 84 | — | — |
| 2009-12-07 | $26.00 | $26.00 | 304 | — | — |
| 2009-12-04 | $28.75 | $28.75 | 392 | — | — |
| 2009-12-03 | $30.00 | $30.00 | 236 | — | — |
| 2009-12-02 | $29.50 | $29.50 | 152 | — | — |
| 2009-12-01 | $29.00 | $29.00 | 408 | — | — |
| 2009-11-30 | $28.75 | $28.75 | 292 | — | — |
| 2009-11-27 | $28.75 | $28.75 | 0 | — | — |
| 2009-11-25 | $28.75 | $28.75 | 148 | — | — |
| 2009-11-24 | $31.25 | $31.25 | 548 | — | — |
| 2009-11-23 | $32.50 | $32.50 | 124 | — | — |
| 2009-11-20 | $32.50 | $32.50 | 116 | — | — |
| 2009-11-19 | $31.25 | $31.25 | 8 | — | — |
| 2009-11-18 | $31.25 | $31.25 | 44 | — | — |
| 2009-11-17 | $30.00 | $30.00 | 276 | — | — |
| 2009-11-16 | $32.00 | $32.00 | 1,128 | — | — |
| 2009-11-13 | $35.00 | $35.00 | 588 | — | — |
| 2009-11-12 | $32.75 | $32.75 | 248 | — | — |
| 2009-11-11 | $35.00 | $35.00 | 224 | — | — |
| 2009-11-10 | $38.00 | $38.00 | 172 | — | — |
| 2009-11-09 | $36.00 | $36.00 | 168 | — | — |
| 2009-11-06 | $33.75 | $33.75 | 28 | — | — |
| 2009-11-05 | $33.00 | $33.00 | 104 | — | — |
| 2009-11-04 | $32.75 | $32.75 | 984 | — | — |
| 2009-11-03 | $35.00 | $35.00 | 252 | — | — |
| 2009-11-02 | $36.25 | $36.25 | 216 | — | — |
| 2009-10-30 | $35.00 | $35.00 | 228 | — | — |
| 2009-10-29 | $33.00 | $33.00 | 48 | — | — |
| 2009-10-28 | $32.75 | $32.75 | 200 | — | — |
| 2009-10-27 | $32.75 | $32.75 | 124 | — | — |
| 2009-10-26 | $31.25 | $31.25 | 324 | — | — |
| 2009-10-23 | $33.75 | $33.75 | 792 | — | — |
| 2009-10-22 | $32.50 | $32.50 | 408 | — | — |
| 2009-10-21 | $30.00 | $30.00 | 408 | — | — |
| 2009-10-20 | $33.75 | $33.75 | 512 | — | — |
| 2009-10-19 | $32.75 | $32.75 | 264 | — | — |
| 2009-10-16 | $29.75 | $29.75 | 216 | — | — |
| 2009-10-15 | $29.50 | $29.50 | 104 | — | — |
| 2009-10-14 | $30.25 | $30.25 | 156 | — | — |
| 2009-10-13 | $28.75 | $28.75 | 152 | — | — |
| 2009-10-12 | $31.25 | $31.25 | 308 | — | — |
| 2009-10-09 | $28.75 | $28.75 | 108 | — | — |
| 2009-10-08 | $32.50 | $32.50 | 140 | — | — |
| 2009-10-07 | $28.75 | $28.75 | 256 | — | — |
| 2009-10-06 | $31.50 | $31.50 | 24 | — | — |
| 2009-10-05 | $31.25 | $31.25 | 72 | — | — |
| 2009-10-02 | $33.25 | $33.25 | 320 | — | — |
| 2009-10-01 | $35.00 | $35.00 | 448 | — | — |
| 2009-09-30 | $31.25 | $31.25 | 1,512 | — | — |
| 2009-09-29 | $25.25 | $25.25 | 152 | — | — |
| 2009-09-28 | $30.00 | $30.00 | 32 | — | — |
| 2009-09-25 | $31.25 | $31.25 | 268 | — | — |
| 2009-09-24 | $28.75 | $28.75 | 436 | — | — |
| 2009-09-23 | $31.25 | $31.25 | 352 | — | — |
| 2009-09-22 | $31.25 | $31.25 | 288 | — | — |
| 2009-09-21 | $31.25 | $31.25 | 564 | — | — |
| 2009-09-18 | $29.50 | $29.50 | 132 | — | — |
| 2009-09-17 | $27.75 | $27.75 | 72 | — | — |
| 2009-09-16 | $27.50 | $27.50 | 256 | — | — |
| 2009-09-15 | $27.50 | $27.50 | 160 | — | — |
| 2009-09-14 | $26.75 | $26.75 | 1,524 | — | — |
| 2009-09-11 | $22.00 | $22.00 | 100 | — | — |
| 2009-09-10 | $22.50 | $22.50 | 660 | — | — |
| 2009-09-09 | $21.00 | $21.00 | 236 | — | — |
| 2009-09-08 | $18.75 | $18.75 | 56 | — | — |
| 2009-09-04 | $21.25 | $21.25 | 336 | — | — |
| 2009-09-03 | $21.25 | $21.25 | 228 | — | — |
| 2009-09-02 | $17.50 | $17.50 | 40 | — | — |
| 2009-09-01 | $18.50 | $18.50 | 276 | — | — |
| 2009-08-31 | $16.25 | $16.25 | 112 | — | — |
| 2009-08-28 | $21.25 | $21.25 | 40 | — | — |
| 2009-08-27 | $18.00 | $18.00 | 212 | — | — |
| 2009-08-26 | $18.75 | $18.75 | 140 | — | — |
| 2009-08-25 | $17.50 | $17.50 | 360 | — | — |
| 2009-08-24 | $18.75 | $18.75 | 968 | — | — |
| 2009-08-21 | $19.00 | $19.00 | 0 | — | — |
| 2009-08-20 | $19.00 | $19.00 | 228 | — | — |
| 2009-08-19 | $19.00 | $19.00 | 20 | — | — |
| 2009-08-18 | $19.00 | $19.00 | 124 | — | — |
| 2009-08-17 | $21.25 | $21.25 | 772 | — | — |
| 2009-08-14 | $20.00 | $20.00 | 376 | — | — |
| 2009-08-13 | $20.00 | $20.00 | 176 | — | — |
| 2009-08-12 | $20.00 | $20.00 | 216 | — | — |
| 2009-08-11 | $20.00 | $20.00 | 84 | — | — |
| 2009-08-10 | $18.25 | $18.25 | 52 | — | — |
| 2009-08-07 | $18.75 | $18.75 | 652 | — | — |
| 2009-08-06 | $16.50 | $16.50 | 1,548 | — | — |
| 2009-08-05 | $18.75 | $18.75 | 660 | — | — |
| 2009-08-04 | $16.25 | $16.25 | 116 | — | — |
| 2009-08-03 | $17.50 | $17.50 | 692 | — | — |
| 2009-07-31 | $17.50 | $17.50 | 92 | — | — |
| 2009-07-30 | $16.25 | $16.25 | 136 | — | — |
| 2009-07-29 | $15.25 | $15.25 | 12 | — | — |
| 2009-07-28 | $15.25 | $15.25 | 28 | — | — |
| 2009-07-27 | $15.25 | $15.25 | 44 | — | — |
| 2009-07-24 | $14.00 | $14.00 | 200 | — | — |
| 2009-07-23 | $18.75 | $18.75 | 1,284 | — | — |
| 2009-07-22 | $15.25 | $15.25 | 60 | — | — |
| 2009-07-21 | $15.25 | $15.25 | 16 | — | — |
| 2009-07-20 | $15.25 | $15.25 | 76 | — | — |
| 2009-07-17 | $15.25 | $15.25 | 104 | — | — |
| 2009-07-16 | $12.75 | $12.75 | 60 | — | — |
| 2009-07-15 | $14.00 | $14.00 | 256 | — | — |
| 2009-07-14 | $15.00 | $15.00 | 16 | — | — |
| 2009-07-13 | $15.00 | $15.00 | 416 | — | — |
| 2009-07-10 | $15.00 | $15.00 | 340 | — | — |
| 2009-07-09 | $15.25 | $15.25 | 36 | — | — |
| 2009-07-08 | $15.25 | $15.25 | 36 | — | — |
| 2009-07-07 | $15.25 | $15.25 | 28 | — | — |
| 2009-07-06 | $16.50 | $16.50 | 188 | — | — |
| 2009-07-02 | $17.50 | $17.50 | 212 | — | — |
| 2009-07-01 | $15.25 | $15.25 | 300 | — | — |
| 2009-06-30 | $16.50 | $16.50 | 608 | — | — |
| 2009-06-29 | $16.50 | $16.50 | 268 | — | — |
| 2009-06-26 | $18.25 | $18.25 | 340 | — | — |
| 2009-06-25 | $15.25 | $15.25 | 92 | — | — |
| 2009-06-24 | $15.25 | $15.25 | 160 | — | — |
| 2009-06-23 | $15.00 | $15.00 | 100 | — | — |
| 2009-06-22 | $15.00 | $15.00 | 260 | — | — |
| 2009-06-19 | $18.50 | $18.50 | 220 | — | — |
| 2009-06-18 | $18.50 | $18.50 | 148 | — | — |
| 2009-06-17 | $15.00 | $15.00 | 84 | — | — |
| 2009-06-16 | $18.75 | $18.75 | 164 | — | — |
| 2009-06-15 | $15.00 | $15.00 | 184 | — | — |
| 2009-06-12 | $15.00 | $15.00 | 8 | — | — |
| 2009-06-11 | $17.25 | $17.25 | 140 | — | — |
| 2009-06-10 | $15.00 | $15.00 | 332 | — | — |
| 2009-06-09 | $15.50 | $15.50 | 80 | — | — |
| 2009-06-08 | $15.50 | $15.50 | 208 | — | — |
| 2009-06-05 | $18.75 | $18.75 | 168 | — | — |
| 2009-06-04 | $15.25 | $15.25 | 208 | — | — |
| 2009-06-03 | $17.50 | $17.50 | 1,216 | — | — |
| 2009-06-02 | $17.50 | $17.50 | 620 | — | — |
| 2009-06-01 | $16.25 | $16.25 | 844 | — | — |
| 2009-05-29 | $16.00 | $16.00 | 108 | — | — |
| 2009-05-28 | $13.75 | $13.75 | 64 | — | — |
| 2009-05-27 | $12.50 | $12.50 | 508 | — | — |
| 2009-05-26 | $16.25 | $16.25 | 292 | — | — |
| 2009-05-22 | $18.75 | $18.75 | 240 | — | — |
| 2009-05-21 | $18.75 | $18.75 | 304 | — | — |
| 2009-05-20 | $12.50 | $12.50 | 100 | — | — |
| 2009-05-19 | $12.50 | $12.50 | 588 | — | — |
| 2009-05-18 | $14.00 | $14.00 | 740 | — | — |
| 2009-05-15 | $10.00 | $10.00 | 6,508 | — | — |
| 2009-05-14 | $16.25 | $16.25 | 348 | — | — |
| 2009-05-13 | $20.00 | $20.00 | 80 | — | — |
| 2009-05-12 | $18.75 | $18.75 | 580 | — | — |
| 2009-05-11 | $17.50 | $17.50 | 444 | — | — |
| 2009-05-08 | $15.00 | $15.00 | 1,712 | — | — |
| 2009-05-07 | $21.25 | $21.25 | 364 | — | — |
| 2009-05-06 | $20.00 | $20.00 | 1,260 | — | — |
| 2009-05-05 | $17.50 | $17.50 | 756 | — | — |
| 2009-05-04 | $16.75 | $16.75 | 684 | — | — |
| 2009-05-01 | $17.25 | $17.25 | 584 | — | — |
| 2009-04-30 | $13.75 | $13.75 | 564 | — | — |
| 2009-04-29 | $12.50 | $12.50 | 620 | — | — |
| 2009-04-28 | $14.75 | $14.75 | 1,496 | — | — |
| 2009-04-27 | $16.25 | $16.25 | 1,512 | — | — |
| 2009-04-24 | $20.75 | $20.75 | 1,244 | — | — |
| 2009-04-23 | $21.00 | $21.00 | 332 | — | — |
| 2009-04-22 | $21.25 | $21.25 | 844 | — | — |
| 2009-04-21 | $21.75 | $21.75 | 808 | — | — |
| 2009-04-20 | $24.25 | $24.25 | 2,020 | — | — |
| 2009-04-17 | $23.50 | $23.50 | 2,768 | — | — |
| 2009-04-16 | $19.75 | $19.75 | 9,584 | — | — |
| 2009-04-15 | $13.00 | $13.00 | 2,676 | — | — |
| 2009-04-14 | $14.00 | $14.00 | 2,528 | — | — |
| 2009-04-13 | $12.25 | $12.25 | 2,896 | — | — |
| 2009-04-09 | $15.25 | $15.25 | 2,876 | — | — |
| 2009-04-08 | $16.50 | $16.50 | 2,668 | — | — |
| 2009-04-07 | $16.50 | $16.50 | 7,824 | — | — |
| 2009-04-06 | $23.75 | $23.75 | 204 | — | — |
| 2009-04-03 | $23.50 | $23.50 | 148 | — | — |
| 2009-04-02 | $23.25 | $23.25 | 380 | — | — |
| 2009-04-01 | $24.00 | $24.00 | 364 | — | — |
| 2009-03-31 | $23.00 | $23.00 | 212 | — | — |
| 2009-03-30 | $23.25 | $23.25 | 84 | — | — |
| 2009-03-27 | $24.25 | $24.25 | 492 | — | — |
| 2009-03-26 | $23.75 | $23.75 | 556 | — | — |
| 2009-03-25 | $19.50 | $19.50 | 1,268 | — | — |
| 2009-03-24 | $22.50 | $22.50 | 412 | — | — |
| 2009-03-23 | $22.75 | $22.75 | 288 | — | — |
| 2009-03-20 | $23.50 | $23.50 | 232 | — | — |
| 2009-03-19 | $23.25 | $23.25 | 308 | — | — |
| 2009-03-18 | $22.75 | $22.75 | 232 | — | — |
| 2009-03-17 | $22.50 | $22.50 | 76 | — | — |
| 2009-03-16 | $21.25 | $21.25 | 652 | — | — |
| 2009-03-13 | $23.00 | $23.00 | 420 | — | — |
| 2009-03-12 | $24.25 | $24.25 | 272 | — | — |
| 2009-03-11 | $22.50 | $22.50 | 252 | — | — |
| 2009-03-10 | $22.75 | $22.75 | 252 | — | — |
| 2009-03-09 | $23.75 | $23.75 | 328 | — | — |
| 2009-03-06 | $24.25 | $24.25 | 520 | — | — |
| 2009-03-05 | $27.50 | $27.50 | 252 | — | — |
| 2009-03-04 | $27.75 | $27.75 | 472 | — | — |
| 2009-03-03 | $28.25 | $28.25 | 632 | — | — |
| 2009-03-02 | $28.50 | $28.50 | 556 | — | — |
| 2009-02-27 | $32.25 | $32.25 | 112 | — | — |
| 2009-02-26 | $32.50 | $32.50 | 212 | — | — |
| 2009-02-25 | $31.25 | $31.25 | 156 | — | — |
| 2009-02-24 | $28.75 | $28.75 | 712 | — | — |
| 2009-02-23 | $31.25 | $31.25 | 700 | — | — |
| 2009-02-20 | $34.25 | $34.25 | 360 | — | — |
| 2009-02-19 | $35.00 | $35.00 | 320 | — | — |
| 2009-02-18 | $36.50 | $36.50 | 268 | — | — |
| 2009-02-17 | $40.25 | $40.25 | 32 | — | — |
| 2009-02-13 | $40.50 | $40.50 | 152 | — | — |
| 2009-02-12 | $40.25 | $40.25 | 164 | — | — |
| 2009-02-11 | $38.50 | $38.50 | 220 | — | — |
| 2009-02-10 | $39.50 | $39.50 | 152 | — | — |
| 2009-02-09 | $40.50 | $40.50 | 12 | — | — |
| 2009-02-06 | $38.50 | $38.50 | 348 | — | — |
| 2009-02-05 | $38.25 | $38.25 | 152 | — | — |
| 2009-02-04 | $40.50 | $40.50 | 16 | — | — |
| 2009-02-03 | $39.25 | $39.25 | 120 | — | — |
| 2009-02-02 | $38.25 | $38.25 | 288 | — | — |
| 2009-01-30 | $39.00 | $39.00 | 536 | — | — |
| 2009-01-29 | $41.25 | $41.25 | 76 | — | — |
| 2009-01-28 | $40.25 | $40.25 | 208 | — | — |
| 2009-01-27 | $41.75 | $41.75 | 200 | — | — |
| 2009-01-26 | $43.50 | $43.50 | 288 | — | — |
| 2009-01-23 | $43.75 | $43.75 | 204 | — | — |
| 2009-01-22 | $43.75 | $43.75 | 872 | — | — |
| 2009-01-21 | $44.50 | $44.50 | 532 | — | — |
| 2009-01-20 | $40.75 | $40.75 | 380 | — | — |
| 2009-01-16 | $37.75 | $37.75 | 440 | — | — |
| 2009-01-15 | $37.75 | $37.75 | 448 | — | — |
| 2009-01-14 | $40.00 | $40.00 | 80 | — | — |
| 2009-01-13 | $43.25 | $43.25 | 388 | — | — |
| 2009-01-12 | $42.00 | $42.00 | 356 | — | — |
| 2009-01-09 | $42.00 | $42.00 | 412 | — | — |
| 2009-01-08 | $43.00 | $43.00 | 484 | — | — |
| 2009-01-07 | $40.50 | $40.50 | 680 | — | — |
| 2009-01-06 | $42.75 | $42.75 | 1,840 | — | — |
| 2009-01-05 | $31.50 | $31.50 | 848 | — | — |
| 2009-01-02 | $34.25 | $34.25 | 276 | — | — |