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
- 2005-09-01 to 2026-09-03
- 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 | $20.00 | $20.00 | 241 | — | — |
| 2009-12-30 | $18.00 | $18.00 | 202 | — | — |
| 2009-12-29 | $20.00 | $20.00 | 187 | — | — |
| 2009-12-28 | $22.00 | $22.00 | 1,834 | — | — |
| 2009-12-24 | $24.00 | $24.00 | 308 | — | — |
| 2009-12-23 | $24.00 | $24.00 | 113 | — | — |
| 2009-12-22 | $24.00 | $24.00 | 17 | — | — |
| 2009-12-21 | $24.00 | $24.00 | 18 | — | — |
| 2009-12-18 | $24.00 | $24.00 | 84 | — | — |
| 2009-12-17 | $24.00 | $24.00 | 2 | — | — |
| 2009-12-16 | $24.00 | $24.00 | 5 | — | — |
| 2009-12-15 | $24.00 | $24.00 | 0 | — | — |
| 2009-12-14 | $24.00 | $24.00 | 33 | — | — |
| 2009-12-11 | $24.00 | $24.00 | 23 | — | — |
| 2009-12-10 | $26.00 | $26.00 | 66 | — | — |
| 2009-12-09 | $26.00 | $26.00 | 55 | — | — |
| 2009-12-08 | $26.00 | $26.00 | 30 | — | — |
| 2009-12-07 | $26.00 | $26.00 | 128 | — | — |
| 2009-12-04 | $26.00 | $26.00 | 180 | — | — |
| 2009-12-03 | $26.00 | $26.00 | 8 | — | — |
| 2009-12-02 | $26.00 | $26.00 | 128 | — | — |
| 2009-12-01 | $28.00 | $28.00 | 106 | — | — |
| 2009-11-30 | $30.00 | $30.00 | 200 | — | — |
| 2009-11-27 | $30.00 | $30.00 | 100 | — | — |
| 2009-11-25 | $30.00 | $30.00 | 0 | — | — |
| 2009-11-24 | $30.00 | $30.00 | 88 | — | — |
| 2009-11-23 | $30.00 | $30.00 | 36 | — | — |
| 2009-11-20 | $28.00 | $28.00 | 10 | — | — |
| 2009-11-19 | $30.00 | $30.00 | 175 | — | — |
| 2009-11-18 | $28.00 | $28.00 | 96 | — | — |
| 2009-11-17 | $26.00 | $26.00 | 90 | — | — |
| 2009-11-16 | $30.00 | $30.00 | 53 | — | — |
| 2009-11-13 | $30.00 | $30.00 | 66 | — | — |
| 2009-11-12 | $32.00 | $32.00 | 100 | — | — |
| 2009-11-11 | $32.00 | $32.00 | 400 | — | — |
| 2009-11-10 | $34.00 | $34.00 | 24 | — | — |
| 2009-11-09 | $32.00 | $32.00 | 171 | — | — |
| 2009-11-06 | $30.00 | $30.00 | 53 | — | — |
| 2009-11-05 | $32.00 | $32.00 | 19 | — | — |
| 2009-11-04 | $30.00 | $30.00 | 505 | — | — |
| 2009-11-03 | $28.00 | $28.00 | 87 | — | — |
| 2009-11-02 | $26.00 | $26.00 | 10 | — | — |
| 2009-10-30 | $26.00 | $26.00 | 47 | — | — |
| 2009-10-29 | $26.00 | $26.00 | 11 | — | — |
| 2009-10-28 | $26.00 | $26.00 | 118 | — | — |
| 2009-10-27 | $26.00 | $26.00 | 1 | — | — |
| 2009-10-26 | $26.00 | $26.00 | 4 | — | — |
| 2009-10-23 | $26.00 | $26.00 | 38 | — | — |
| 2009-10-22 | $26.00 | $26.00 | 186 | — | — |
| 2009-10-21 | $26.00 | $26.00 | 23 | — | — |
| 2009-10-20 | $26.00 | $26.00 | 86 | — | — |
| 2009-10-19 | $28.00 | $28.00 | 62 | — | — |
| 2009-10-16 | $26.00 | $26.00 | 9 | — | — |
| 2009-10-15 | $28.00 | $28.00 | 760 | — | — |
| 2009-10-14 | $26.00 | $26.00 | 196 | — | — |
| 2009-10-13 | $28.00 | $28.00 | 175 | — | — |
| 2009-10-12 | $28.00 | $28.00 | 196 | — | — |
| 2009-10-09 | $28.00 | $28.00 | 255 | — | — |
| 2009-10-08 | $28.00 | $28.00 | 122 | — | — |
| 2009-10-07 | $28.00 | $28.00 | 162 | — | — |
| 2009-10-06 | $30.00 | $30.00 | 57 | — | — |
| 2009-10-05 | $28.00 | $28.00 | 5 | — | — |
| 2009-10-02 | $30.00 | $30.00 | 27 | — | — |
| 2009-10-01 | $30.00 | $30.00 | 40 | — | — |
| 2009-09-30 | $30.00 | $30.00 | 30 | — | — |
| 2009-09-29 | $30.00 | $30.00 | 8 | — | — |
| 2009-09-28 | $28.00 | $28.00 | 177 | — | — |
| 2009-09-25 | $32.00 | $32.00 | 27 | — | — |
| 2009-09-24 | $30.00 | $30.00 | 25 | — | — |
| 2009-09-23 | $28.00 | $28.00 | 31 | — | — |
| 2009-09-22 | $30.00 | $30.00 | 149 | — | — |
| 2009-09-21 | $30.00 | $30.00 | 204 | — | — |
| 2009-09-18 | $32.00 | $32.00 | 78 | — | — |
| 2009-09-17 | $30.00 | $30.00 | 48 | — | — |
| 2009-09-16 | $32.00 | $32.00 | 980 | — | — |
| 2009-09-15 | $34.00 | $34.00 | 10 | — | — |
| 2009-09-14 | $34.00 | $34.00 | 400 | — | — |
| 2009-09-11 | $34.00 | $34.00 | 68 | — | — |
| 2009-09-10 | $34.00 | $34.00 | 70 | — | — |
| 2009-09-09 | $34.00 | $34.00 | 40 | — | — |
| 2009-09-08 | $34.00 | $34.00 | 115 | — | — |
| 2009-09-04 | $36.00 | $36.00 | 508 | — | — |
| 2009-09-03 | $32.00 | $32.00 | 2 | — | — |
| 2009-09-02 | $32.00 | $32.00 | 6 | — | — |
| 2009-09-01 | $32.00 | $32.00 | 75 | — | — |
| 2009-08-31 | $32.00 | $32.00 | 92 | — | — |
| 2009-08-28 | $32.00 | $32.00 | 225 | — | — |
| 2009-08-27 | $34.00 | $34.00 | 194 | — | — |
| 2009-08-26 | $32.00 | $32.00 | 5 | — | — |
| 2009-08-25 | $36.00 | $36.00 | 206 | — | — |
| 2009-08-24 | $36.00 | $36.00 | 110 | — | — |
| 2009-08-21 | $32.00 | $32.00 | 5 | — | — |
| 2009-08-20 | $34.00 | $34.00 | 162 | — | — |
| 2009-08-19 | $34.00 | $34.00 | 98 | — | — |
| 2009-08-18 | $32.00 | $32.00 | 69 | — | — |
| 2009-08-17 | $32.00 | $32.00 | 1 | — | — |
| 2009-08-14 | $34.00 | $34.00 | 200 | — | — |
| 2009-08-13 | $32.00 | $32.00 | 413 | — | — |
| 2009-08-12 | $34.00 | $34.00 | 195 | — | — |
| 2009-08-11 | $36.00 | $36.00 | 967 | — | — |
| 2009-08-10 | $32.00 | $32.00 | 83 | — | — |
| 2009-08-07 | $34.00 | $34.00 | 48 | — | — |
| 2009-08-06 | $32.00 | $32.00 | 25 | — | — |
| 2009-08-05 | $36.00 | $36.00 | 4 | — | — |
| 2009-08-04 | $32.00 | $32.00 | 205 | — | — |
| 2009-08-03 | $34.00 | $34.00 | 291 | — | — |
| 2009-07-31 | $34.00 | $34.00 | 64 | — | — |
| 2009-07-30 | $32.00 | $32.00 | 865 | — | — |
| 2009-07-29 | $38.00 | $38.00 | 331 | — | — |
| 2009-07-28 | $36.00 | $36.00 | 36 | — | — |
| 2009-07-27 | $40.00 | $40.00 | 124 | — | — |
| 2009-07-24 | $36.00 | $36.00 | 97 | — | — |
| 2009-07-23 | $36.00 | $36.00 | 445 | — | — |
| 2009-07-22 | $34.00 | $34.00 | 240 | — | — |
| 2009-07-21 | $34.00 | $34.00 | 35 | — | — |
| 2009-07-20 | $34.00 | $34.00 | 6 | — | — |
| 2009-07-17 | $34.00 | $34.00 | 8 | — | — |
| 2009-07-16 | $34.00 | $34.00 | 177 | — | — |
| 2009-07-15 | $36.00 | $36.00 | 131 | — | — |
| 2009-07-14 | $36.00 | $36.00 | 13 | — | — |
| 2009-07-13 | $36.00 | $36.00 | 173 | — | — |
| 2009-07-10 | $40.00 | $40.00 | 64 | — | — |
| 2009-07-09 | $36.00 | $36.00 | 212 | — | — |
| 2009-07-08 | $36.00 | $36.00 | 46 | — | — |
| 2009-07-07 | $36.00 | $36.00 | 379 | — | — |
| 2009-07-06 | $40.00 | $40.00 | 604 | — | — |
| 2009-07-02 | $40.00 | $40.00 | 46 | — | — |
| 2009-07-01 | $40.00 | $40.00 | 264 | — | — |
| 2009-06-30 | $44.00 | $44.00 | 121 | — | — |
| 2009-06-29 | $50.00 | $50.00 | 325 | — | — |
| 2009-06-26 | $50.00 | $50.00 | 149 | — | — |
| 2009-06-25 | $50.00 | $50.00 | 387 | — | — |
| 2009-06-24 | $52.00 | $52.00 | 193 | — | — |
| 2009-06-23 | $46.00 | $46.00 | 29 | — | — |
| 2009-06-22 | $56.00 | $56.00 | 245 | — | — |
| 2009-06-19 | $52.00 | $52.00 | 69 | — | — |
| 2009-06-18 | $48.00 | $48.00 | 177 | — | — |
| 2009-06-17 | $52.00 | $52.00 | 170 | — | — |
| 2009-06-16 | $52.00 | $52.00 | 388 | — | — |
| 2009-06-15 | $56.00 | $56.00 | 491 | — | — |
| 2009-06-12 | $50.00 | $50.00 | 269 | — | — |
| 2009-06-11 | $50.00 | $50.00 | 224 | — | — |
| 2009-06-10 | $50.00 | $50.00 | 222 | — | — |
| 2009-06-09 | $52.00 | $52.00 | 321 | — | — |
| 2009-06-08 | $54.00 | $54.00 | 948 | — | — |
| 2009-06-05 | $50.00 | $50.00 | 1,609 | — | — |
| 2009-06-04 | $50.00 | $50.00 | 591 | — | — |
| 2009-06-03 | $54.00 | $54.00 | 318 | — | — |
| 2009-06-02 | $52.00 | $52.00 | 171 | — | — |
| 2009-06-01 | $54.00 | $54.00 | 371 | — | — |
| 2009-05-29 | $54.00 | $54.00 | 42 | — | — |
| 2009-05-28 | $56.00 | $56.00 | 165 | — | — |
| 2009-05-27 | $56.00 | $56.00 | 348 | — | — |
| 2009-05-26 | $62.00 | $62.00 | 3,824 | — | — |
| 2009-05-22 | $48.00 | $48.00 | 1,325 | — | — |
| 2009-05-21 | $40.00 | $40.00 | 672 | — | — |
| 2009-05-20 | $40.00 | $40.00 | 3,129 | — | — |
| 2009-05-19 | $46.00 | $46.00 | 832 | — | — |
| 2009-05-18 | $52.00 | $52.00 | 6,716 | — | — |
| 2009-05-15 | $32.00 | $32.00 | 228 | — | — |
| 2009-05-14 | $32.00 | $32.00 | 1,423 | — | — |
| 2009-05-13 | $40.00 | $40.00 | 2,134 | — | — |
| 2009-05-12 | $50.00 | $50.00 | 7,860 | — | — |
| 2009-05-11 | $52.00 | $52.00 | 24,141 | — | — |
| 2009-05-08 | $16.00 | $16.00 | 673 | — | — |
| 2009-05-07 | $16.00 | $16.00 | 6,952 | — | — |
| 2009-05-06 | $16.00 | $16.00 | 1,186 | — | — |
| 2009-05-05 | $16.00 | $16.00 | 1,174 | — | — |
| 2009-05-04 | $16.00 | $16.00 | 746 | — | — |
| 2009-05-01 | $16.00 | $16.00 | 3,578 | — | — |
| 2009-04-30 | $14.00 | $14.00 | 895 | — | — |
| 2009-04-29 | $16.00 | $16.00 | 493 | — | — |
| 2009-04-28 | $14.00 | $14.00 | 739 | — | — |
| 2009-04-27 | $14.00 | $14.00 | 914 | — | — |
| 2009-04-24 | $16.00 | $16.00 | 907 | — | — |
| 2009-04-23 | $16.00 | $16.00 | 1,539 | — | — |
| 2009-04-22 | $16.00 | $16.00 | 1,750 | — | — |
| 2009-04-21 | $16.00 | $16.00 | 3,077 | — | — |
| 2009-04-20 | $14.00 | $14.00 | 5,255 | — | — |
| 2009-04-17 | $14.00 | $14.00 | 4,861 | — | — |
| 2009-04-16 | $16.00 | $16.00 | 27,403 | — | — |
| 2009-04-15 | $26.00 | $26.00 | 832 | — | — |
| 2009-04-14 | $26.00 | $26.00 | 2,591 | — | — |
| 2009-04-13 | $28.00 | $28.00 | 1,626 | — | — |
| 2009-04-09 | $26.00 | $26.00 | 1,281 | — | — |
| 2009-04-08 | $24.00 | $24.00 | 1,649 | — | — |
| 2009-04-07 | $24.00 | $24.00 | 2,182 | — | — |
| 2009-04-06 | $24.00 | $24.00 | 1,086 | — | — |
| 2009-04-03 | $28.00 | $28.00 | 694 | — | — |
| 2009-04-02 | $26.00 | $26.00 | 1,458 | — | — |
| 2009-04-01 | $28.00 | $28.00 | 1,041 | — | — |
| 2009-03-31 | $28.00 | $28.00 | 2,099 | — | — |
| 2009-03-30 | $26.00 | $26.00 | 2,054 | — | — |
| 2009-03-27 | $32.00 | $32.00 | 10,246 | — | — |
| 2009-03-26 | $24.00 | $24.00 | 3,123 | — | — |
| 2009-03-25 | $20.00 | $20.00 | 1,538 | — | — |
| 2009-03-24 | $22.00 | $22.00 | 1,822 | — | — |
| 2009-03-23 | $22.00 | $22.00 | 2,086 | — | — |
| 2009-03-20 | $22.00 | $22.00 | 2,562 | — | — |
| 2009-03-19 | $24.00 | $24.00 | 10,176 | — | — |
| 2009-03-18 | $16.00 | $16.00 | 1,140 | — | — |
| 2009-03-17 | $14.00 | $14.00 | 356 | — | — |
| 2009-03-16 | $14.00 | $14.00 | 860 | — | — |
| 2009-03-13 | $14.00 | $14.00 | 2,208 | — | — |
| 2009-03-12 | $14.00 | $14.00 | 1,315 | — | — |
| 2009-03-11 | $18.00 | $18.00 | 1,081 | — | — |
| 2009-03-10 | $16.00 | $16.00 | 1,088 | — | — |
| 2009-03-09 | $14.00 | $14.00 | 427 | — | — |
| 2009-03-06 | $14.00 | $14.00 | 368 | — | — |
| 2009-03-05 | $14.00 | $14.00 | 336 | — | — |
| 2009-03-04 | $16.00 | $16.00 | 619 | — | — |
| 2009-03-03 | $16.00 | $16.00 | 1,017 | — | — |
| 2009-03-02 | $16.00 | $16.00 | 827 | — | — |
| 2009-02-27 | $16.00 | $16.00 | 313 | — | — |
| 2009-02-26 | $18.00 | $18.00 | 48 | — | — |
| 2009-02-25 | $16.00 | $16.00 | 62 | — | — |
| 2009-02-24 | $16.00 | $16.00 | 912 | — | — |
| 2009-02-23 | $16.00 | $16.00 | 755 | — | — |
| 2009-02-20 | $18.00 | $18.00 | 676 | — | — |
| 2009-02-19 | $18.00 | $18.00 | 510 | — | — |
| 2009-02-18 | $18.00 | $18.00 | 568 | — | — |
| 2009-02-17 | $18.00 | $18.00 | 585 | — | — |
| 2009-02-13 | $18.00 | $18.00 | 514 | — | — |
| 2009-02-12 | $16.00 | $16.00 | 1,005 | — | — |
| 2009-02-11 | $18.00 | $18.00 | 2,259 | — | — |
| 2009-02-10 | $18.00 | $18.00 | 734 | — | — |
| 2009-02-09 | $18.00 | $18.00 | 2,932 | — | — |
| 2009-02-06 | $16.00 | $16.00 | 912 | — | — |
| 2009-02-05 | $16.00 | $16.00 | 4,651 | — | — |
| 2009-02-04 | $16.00 | $16.00 | 1,807 | — | — |
| 2009-02-03 | $16.00 | $16.00 | 2,735 | — | — |
| 2009-02-02 | $20.00 | $20.00 | 2,279 | — | — |
| 2009-01-30 | $18.00 | $18.00 | 1,485 | — | — |
| 2009-01-29 | $20.00 | $20.00 | 3,127 | — | — |
| 2009-01-28 | $20.00 | $20.00 | 16,213 | — | — |
| 2009-01-27 | $26.00 | $26.00 | 7,571 | — | — |
| 2009-01-26 | $16.00 | $16.00 | 2,666 | — | — |
| 2009-01-23 | $16.00 | $16.00 | 1,101 | — | — |
| 2009-01-22 | $16.00 | $16.00 | 1,002 | — | — |
| 2009-01-21 | $14.00 | $14.00 | 1,644 | — | — |
| 2009-01-20 | $12.00 | $12.00 | 2,768 | — | — |
| 2009-01-16 | $16.00 | $16.00 | 2,260 | — | — |
| 2009-01-15 | $16.00 | $16.00 | 3,593 | — | — |
| 2009-01-14 | $16.00 | $16.00 | 4,086 | — | — |
| 2009-01-13 | $16.00 | $16.00 | 2,017 | — | — |
| 2009-01-12 | $16.00 | $16.00 | 4,052 | — | — |
| 2009-01-09 | $16.00 | $16.00 | 2,373 | — | — |
| 2009-01-08 | $16.00 | $16.00 | 6,861 | — | — |
| 2009-01-07 | $16.00 | $16.00 | 13,599 | — | — |
| 2009-01-06 | $12.00 | $12.00 | 2,607 | — | — |
| 2009-01-05 | $12.00 | $12.00 | 2,115 | — | — |
| 2009-01-02 | $12.00 | $12.00 | 4,486 | — | — |