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
- 2002-03-21 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 | $16.95 | $18.36 | 108,940 | — | — |
| 2009-12-30 | $16.60 | $17.98 | 186,440 | — | — |
| 2009-12-29 | $16.20 | $17.55 | 99,060 | — | — |
| 2009-12-28 | $17.05 | $18.47 | 83,580 | — | — |
| 2009-12-24 | $17.45 | $18.90 | 34,460 | — | — |
| 2009-12-23 | $17.20 | $18.63 | 168,220 | — | — |
| 2009-12-22 | $16.25 | $17.60 | 161,900 | — | — |
| 2009-12-21 | $15.85 | $17.17 | 125,560 | — | — |
| 2009-12-18 | $16.25 | $17.60 | 584,960 | — | — |
| 2009-12-17 | $16.25 | $17.60 | 272,600 | — | — |
| 2009-12-16 | $17.30 | $18.74 | 122,480 | — | — |
| 2009-12-15 | $17.85 | $19.34 | 113,140 | — | — |
| 2009-12-14 | $18.40 | $19.93 | 100,960 | — | — |
| 2009-12-11 | $18.80 | $20.37 | 195,360 | — | — |
| 2009-12-10 | $18.80 | $20.37 | 97,300 | — | — |
| 2009-12-09 | $19.40 | $21.02 | 84,480 | — | — |
| 2009-12-08 | $19.65 | $21.29 | 79,860 | — | — |
| 2009-12-07 | $20.15 | $21.83 | 77,920 | — | — |
| 2009-12-04 | $20.45 | $22.15 | 122,880 | — | — |
| 2009-12-03 | $19.05 | $20.64 | 94,560 | — | — |
| 2009-12-02 | $19.90 | $21.56 | 64,600 | — | — |
| 2009-12-01 | $19.45 | $21.07 | 65,240 | — | — |
| 2009-11-30 | $19.35 | $20.96 | 133,060 | — | — |
| 2009-11-27 | $18.95 | $20.53 | 51,100 | — | — |
| 2009-11-25 | $19.30 | $20.91 | 61,140 | — | — |
| 2009-11-24 | $19.95 | $21.61 | 89,120 | — | — |
| 2009-11-23 | $20.05 | $21.72 | 88,820 | — | — |
| 2009-11-20 | $19.70 | $21.34 | 107,520 | — | — |
| 2009-11-19 | $19.10 | $20.69 | 103,540 | — | — |
| 2009-11-18 | $19.60 | $21.23 | 153,900 | — | — |
| 2009-11-17 | $19.50 | $21.13 | 131,980 | — | — |
| 2009-11-16 | $19.10 | $20.69 | 147,180 | — | — |
| 2009-11-13 | $18.55 | $20.10 | 158,160 | — | — |
| 2009-11-12 | $18.00 | $19.50 | 269,000 | — | — |
| 2009-11-11 | $18.90 | $20.48 | 256,520 | — | — |
| 2009-11-10 | $19.35 | $20.96 | 102,620 | — | — |
| 2009-11-09 | $20.00 | $21.67 | 434,480 | — | — |
| 2009-11-06 | $19.25 | $20.85 | 287,380 | — | — |
| 2009-11-05 | $19.00 | $20.58 | 358,060 | — | — |
| 2009-11-04 | $19.65 | $21.29 | 438,860 | — | — |
| 2009-11-03 | $20.00 | $21.67 | 239,960 | — | — |
| 2009-11-02 | $20.55 | $22.26 | 315,620 | — | — |
| 2009-10-30 | $20.30 | $21.99 | 1,623,780 | — | — |
| 2009-10-29 | $21.85 | $23.67 | 361,160 | — | — |
| 2009-10-28 | $20.50 | $22.21 | 290,660 | — | — |
| 2009-10-27 | $20.80 | $22.53 | 276,820 | — | — |
| 2009-10-26 | $21.25 | $23.02 | 240,040 | — | — |
| 2009-10-23 | $21.95 | $23.78 | 639,340 | — | — |
| 2009-10-22 | $23.95 | $25.95 | 97,340 | — | — |
| 2009-10-21 | $23.85 | $25.84 | 153,360 | — | — |
| 2009-10-20 | $24.40 | $26.43 | 293,920 | — | — |
| 2009-10-19 | $25.50 | $27.63 | 100,740 | — | — |
| 2009-10-16 | $25.70 | $27.84 | 122,880 | — | — |
| 2009-10-15 | $26.25 | $28.44 | 208,140 | — | — |
| 2009-10-14 | $26.20 | $28.38 | 290,580 | — | — |
| 2009-10-13 | $26.00 | $28.17 | 202,180 | — | — |
| 2009-10-12 | $25.65 | $27.79 | 114,500 | — | — |
| 2009-10-09 | $25.00 | $27.08 | 136,240 | — | — |
| 2009-10-08 | $24.70 | $26.76 | 184,960 | — | — |
| 2009-10-07 | $24.70 | $26.76 | 132,040 | — | — |
| 2009-10-06 | $24.75 | $26.81 | 186,060 | — | — |
| 2009-10-05 | $24.55 | $26.60 | 192,100 | — | — |
| 2009-10-02 | $24.50 | $26.54 | 251,020 | — | — |
| 2009-10-01 | $23.50 | $25.46 | 255,860 | — | — |
| 2009-09-30 | $25.00 | $27.08 | 176,100 | — | — |
| 2009-09-29 | $25.20 | $27.30 | 254,320 | — | — |
| 2009-09-28 | $25.20 | $27.30 | 819,160 | — | — |
| 2009-09-25 | $25.45 | $27.57 | 2,864,880 | — | — |
| 2009-09-24 | $30.15 | $32.66 | 99,640 | — | — |
| 2009-09-23 | $32.80 | $35.53 | 128,640 | — | — |
| 2009-09-22 | $35.85 | $38.84 | 29,000 | — | — |
| 2009-09-21 | $36.25 | $39.27 | 27,920 | — | — |
| 2009-09-18 | $37.45 | $40.57 | 161,920 | — | — |
| 2009-09-17 | $37.70 | $40.84 | 27,780 | — | — |
| 2009-09-16 | $38.35 | $41.55 | 32,560 | — | — |
| 2009-09-15 | $37.40 | $40.52 | 52,580 | — | — |
| 2009-09-14 | $35.05 | $37.97 | 21,300 | — | — |
| 2009-09-11 | $36.25 | $39.27 | 45,660 | — | — |
| 2009-09-10 | $35.35 | $38.30 | 25,100 | — | — |
| 2009-09-09 | $35.10 | $38.03 | 30,080 | — | — |
| 2009-09-08 | $33.90 | $36.73 | 50,300 | — | — |
| 2009-09-04 | $32.55 | $35.26 | 29,364 | — | — |
| 2009-09-03 | $32.50 | $35.21 | 34,483 | — | — |
| 2009-09-02 | $31.36 | $33.97 | 43,674 | — | — |
| 2009-09-01 | $31.01 | $33.60 | 48,168 | — | — |
| 2009-08-31 | $33.44 | $36.23 | 28,357 | — | — |
| 2009-08-28 | $34.04 | $36.87 | 12,133 | — | — |
| 2009-08-27 | $34.53 | $37.41 | 18,159 | — | — |
| 2009-08-26 | $35.18 | $38.11 | 25,475 | — | — |
| 2009-08-25 | $34.88 | $37.79 | 21,323 | — | — |
| 2009-08-24 | $35.97 | $38.97 | 23,520 | — | — |
| 2009-08-21 | $36.92 | $39.99 | 63,001 | — | — |
| 2009-08-20 | $37.21 | $40.32 | 24,245 | — | — |
| 2009-08-19 | $36.42 | $39.46 | 40,086 | — | — |
| 2009-08-18 | $36.12 | $39.13 | 26,603 | — | — |
| 2009-08-17 | $35.13 | $38.06 | 29,767 | — | — |
| 2009-08-14 | $36.42 | $39.46 | 32,488 | — | — |
| 2009-08-13 | $36.82 | $39.89 | 18,098 | — | — |
| 2009-08-12 | $36.32 | $39.35 | 24,467 | — | — |
| 2009-08-11 | $35.18 | $38.11 | 31,763 | — | — |
| 2009-08-10 | $36.22 | $39.24 | 42,364 | — | — |
| 2009-08-07 | $37.16 | $40.26 | 42,444 | — | — |
| 2009-08-06 | $35.97 | $38.97 | 34,463 | — | — |
| 2009-08-05 | $37.46 | $40.58 | 43,432 | — | — |
| 2009-08-04 | $36.22 | $39.24 | 35,229 | — | — |
| 2009-08-03 | $35.28 | $38.22 | 43,895 | — | — |
| 2009-07-31 | $33.39 | $36.18 | 68,967 | — | — |
| 2009-07-30 | $31.21 | $33.81 | 29,284 | — | — |
| 2009-07-29 | $29.77 | $32.25 | 37,607 | — | — |
| 2009-07-28 | $30.61 | $33.17 | 47,483 | — | — |
| 2009-07-27 | $30.12 | $32.63 | 87,005 | — | — |
| 2009-07-24 | $28.93 | $31.34 | 89,202 | — | — |
| 2009-07-23 | $28.83 | $31.23 | 66,025 | — | — |
| 2009-07-22 | $28.43 | $30.80 | 29,324 | — | — |
| 2009-07-21 | $29.18 | $31.61 | 65,158 | — | — |
| 2009-07-20 | $32.15 | $34.83 | 35,874 | — | — |
| 2009-07-17 | $29.77 | $32.25 | 43,412 | — | — |
| 2009-07-16 | $29.52 | $31.98 | 35,914 | — | — |
| 2009-07-15 | $28.78 | $31.18 | 43,916 | — | — |
| 2009-07-14 | $27.59 | $29.89 | 55,262 | — | — |
| 2009-07-13 | $27.59 | $29.89 | 58,084 | — | — |
| 2009-07-10 | $27.14 | $29.40 | 29,102 | — | — |
| 2009-07-09 | $26.64 | $28.87 | 56,310 | — | — |
| 2009-07-08 | $27.29 | $29.56 | 48,289 | — | — |
| 2009-07-07 | $29.47 | $31.93 | 34,705 | — | — |
| 2009-07-06 | $30.12 | $32.63 | 17,353 | — | — |
| 2009-07-02 | $29.82 | $32.31 | 42,404 | — | — |
| 2009-07-01 | $31.11 | $33.70 | 40,389 | — | — |
| 2009-06-30 | $29.72 | $32.20 | 56,048 | — | — |
| 2009-06-29 | $30.91 | $33.49 | 22,512 | — | — |
| 2009-06-26 | $32.15 | $34.83 | 100,851 | — | — |
| 2009-06-25 | $31.01 | $33.60 | 30,493 | — | — |
| 2009-06-24 | $30.42 | $32.95 | 36,217 | — | — |
| 2009-06-23 | $30.86 | $33.43 | 36,056 | — | — |
| 2009-06-22 | $31.51 | $34.13 | 35,955 | — | — |
| 2009-06-19 | $33.64 | $36.44 | 102,725 | — | — |
| 2009-06-18 | $33.49 | $36.28 | 23,096 | — | — |
| 2009-06-17 | $34.14 | $36.98 | 25,011 | — | — |
| 2009-06-16 | $34.14 | $36.98 | 23,217 | — | — |
| 2009-06-15 | $34.83 | $37.73 | 65,883 | — | — |
| 2009-06-12 | $40.74 | $44.13 | 18,260 | — | — |
| 2009-06-11 | $39.79 | $43.11 | 25,958 | — | — |
| 2009-06-10 | $40.09 | $43.43 | 25,192 | — | — |
| 2009-06-09 | $39.15 | $42.41 | 17,917 | — | — |
| 2009-06-08 | $39.84 | $43.16 | 27,631 | — | — |
| 2009-06-05 | $41.23 | $44.67 | 22,976 | — | — |
| 2009-06-04 | $42.18 | $45.69 | 20,880 | — | — |
| 2009-06-03 | $40.79 | $44.19 | 13,080 | — | — |
| 2009-06-02 | $41.48 | $44.94 | 25,354 | — | — |
| 2009-06-01 | $40.09 | $43.43 | 30,533 | — | — |
| 2009-05-29 | $38.45 | $41.66 | 40,409 | — | — |
| 2009-05-28 | $38.11 | $41.28 | 33,294 | — | — |
| 2009-05-27 | $37.61 | $40.75 | 40,147 | — | — |
| 2009-05-26 | $40.74 | $44.13 | 68,221 | — | — |
| 2009-05-22 | $39.10 | $42.36 | 32,609 | — | — |
| 2009-05-21 | $40.19 | $43.54 | 44,278 | — | — |
| 2009-05-20 | $41.43 | $44.88 | 44,984 | — | — |
| 2009-05-19 | $43.27 | $46.87 | 39,119 | — | — |
| 2009-05-18 | $43.51 | $47.14 | 38,152 | — | — |
| 2009-05-15 | $39.69 | $43.00 | 37,809 | — | — |
| 2009-05-14 | $40.14 | $43.49 | 48,349 | — | — |
| 2009-05-13 | $39.69 | $43.00 | 117,115 | — | — |
| 2009-05-12 | $39.69 | $43.00 | 77,774 | — | — |
| 2009-05-11 | $40.19 | $43.54 | 51,937 | — | — |
| 2009-05-08 | $40.19 | $43.54 | 60,845 | — | — |
| 2009-05-07 | $35.72 | $38.70 | 60,079 | — | — |
| 2009-05-06 | $35.72 | $38.70 | 91,842 | — | — |
| 2009-05-05 | $35.38 | $38.33 | 54,496 | — | — |
| 2009-05-04 | $34.39 | $37.25 | 51,735 | — | — |
| 2009-05-01 | $31.01 | $33.60 | 45,931 | — | — |
| 2009-04-30 | $32.00 | $34.67 | 51,373 | — | — |
| 2009-04-29 | $31.56 | $34.19 | 65,763 | — | — |
| 2009-04-28 | $29.92 | $32.41 | 41,537 | — | — |
| 2009-04-27 | $30.47 | $33.00 | 33,637 | — | — |
| 2009-04-24 | $30.66 | $33.22 | 55,686 | — | — |
| 2009-04-23 | $29.57 | $32.04 | 45,871 | — | — |
| 2009-04-22 | $30.52 | $33.06 | 57,076 | — | — |
| 2009-04-21 | $31.36 | $33.97 | 71,688 | — | — |
| 2009-04-20 | $27.93 | $30.26 | 43,815 | — | — |
| 2009-04-17 | $30.02 | $32.52 | 61,792 | — | — |
| 2009-04-16 | $29.52 | $31.98 | 81,644 | — | — |
| 2009-04-15 | $29.67 | $32.14 | 73,764 | — | — |
| 2009-04-14 | $24.61 | $26.66 | 91,882 | — | — |
| 2009-04-13 | $26.60 | $28.81 | 67,012 | — | — |
| 2009-04-09 | $26.74 | $28.97 | 123,383 | — | — |
| 2009-04-08 | $21.78 | $23.60 | 32,448 | — | — |
| 2009-04-07 | $20.99 | $22.74 | 29,082 | — | — |
| 2009-04-06 | $21.39 | $23.17 | 52,945 | — | — |
| 2009-04-03 | $21.83 | $23.65 | 39,200 | — | — |
| 2009-04-02 | $22.03 | $23.87 | 77,714 | — | — |
| 2009-04-01 | $21.14 | $22.90 | 36,257 | — | — |
| 2009-03-31 | $20.64 | $22.36 | 61,369 | — | — |
| 2009-03-30 | $20.34 | $22.04 | 44,440 | — | — |
| 2009-03-27 | $21.48 | $23.28 | 55,686 | — | — |
| 2009-03-26 | $21.88 | $23.71 | 59,011 | — | — |
| 2009-03-25 | $22.38 | $24.24 | 61,873 | — | — |
| 2009-03-24 | $19.85 | $21.50 | 41,195 | — | — |
| 2009-03-23 | $21.73 | $23.54 | 85,251 | — | — |
| 2009-03-20 | $17.71 | $19.19 | 101,213 | — | — |
| 2009-03-19 | $17.42 | $18.87 | 83,357 | — | — |
| 2009-03-18 | $17.37 | $18.81 | 69,975 | — | — |
| 2009-03-17 | $16.13 | $17.47 | 46,576 | — | — |
| 2009-03-16 | $14.89 | $16.13 | 64,614 | — | — |
| 2009-03-13 | $15.53 | $16.82 | 81,321 | — | — |
| 2009-03-12 | $14.59 | $15.80 | 114,414 | — | — |
| 2009-03-11 | $13.10 | $14.19 | 146,379 | — | — |
| 2009-03-10 | $13.74 | $14.89 | 142,025 | — | — |
| 2009-03-09 | $11.76 | $12.74 | 80,898 | — | — |
| 2009-03-06 | $12.01 | $13.02 | 168,668 | — | — |
| 2009-03-05 | $13.79 | $14.94 | 95,433 | — | — |
| 2009-03-04 | $17.68 | $19.15 | 100,977 | — | — |
| 2009-03-03 | $17.09 | $18.51 | 116,209 | — | — |
| 2009-03-02 | $17.23 | $18.67 | 66,147 | — | — |
| 2009-02-27 | $17.04 | $18.46 | 110,259 | — | — |
| 2009-02-26 | $17.68 | $19.15 | 94,417 | — | — |
| 2009-02-25 | $17.73 | $19.20 | 70,554 | — | — |
| 2009-02-24 | $19.06 | $20.64 | 99,129 | — | — |
| 2009-02-23 | $16.64 | $18.03 | 81,724 | — | — |
| 2009-02-20 | $16.74 | $18.14 | 111,396 | — | — |
| 2009-02-19 | $16.69 | $18.08 | 76,038 | — | — |
| 2009-02-18 | $16.54 | $17.92 | 111,619 | — | — |
| 2009-02-17 | $15.76 | $17.07 | 95,209 | — | — |
| 2009-02-13 | $16.59 | $17.98 | 95,169 | — | — |
| 2009-02-12 | $17.97 | $19.47 | 81,765 | — | — |
| 2009-02-11 | $18.96 | $20.54 | 126,648 | — | — |
| 2009-02-10 | $18.66 | $20.22 | 156,218 | — | — |
| 2009-02-09 | $22.16 | $24.00 | 143,058 | — | — |
| 2009-02-06 | $22.80 | $24.70 | 170,110 | — | — |
| 2009-02-05 | $19.74 | $21.39 | 155,812 | — | — |
| 2009-02-04 | $20.73 | $22.46 | 180,264 | — | — |
| 2009-02-03 | $22.55 | $24.43 | 166,190 | — | — |
| 2009-02-02 | $24.37 | $26.40 | 212,008 | — | — |
| 2009-01-30 | $25.36 | $27.47 | 125,856 | — | — |
| 2009-01-29 | $27.67 | $29.98 | 101,079 | — | — |
| 2009-01-28 | $29.05 | $31.47 | 163,062 | — | — |
| 2009-01-27 | $29.49 | $31.95 | 154,756 | — | — |
| 2009-01-26 | $29.74 | $32.22 | 129,288 | — | — |
| 2009-01-23 | $32.60 | $35.31 | 197,710 | — | — |
| 2009-01-22 | $34.96 | $37.87 | 202,198 | — | — |
| 2009-01-21 | $42.94 | $46.51 | 156,503 | — | — |
| 2009-01-20 | $41.85 | $45.34 | 147,221 | — | — |
| 2009-01-16 | $48.65 | $52.70 | 44,843 | — | — |
| 2009-01-15 | $49.44 | $53.56 | 73,032 | — | — |
| 2009-01-14 | $50.27 | $54.46 | 72,219 | — | — |
| 2009-01-13 | $54.16 | $58.68 | 48,722 | — | — |
| 2009-01-12 | $52.54 | $56.92 | 124,313 | — | — |
| 2009-01-09 | $51.31 | $55.58 | 69,092 | — | — |
| 2009-01-08 | $54.16 | $58.68 | 32,007 | — | — |
| 2009-01-07 | $51.95 | $56.28 | 69,072 | — | — |
| 2009-01-06 | $54.51 | $59.05 | 173,928 | — | — |
| 2009-01-05 | $62.53 | $67.75 | 96,489 | — | — |
| 2009-01-02 | $65.98 | $71.48 | 42,101 | — | — |