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
- 1983-10-07 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 | $16.00 | $16.00 | 2,348 | — | — |
| 2009-12-30 | $15.50 | $15.50 | 896 | — | — |
| 2009-12-29 | $15.00 | $15.00 | 1,980 | — | — |
| 2009-12-28 | $14.75 | $14.75 | 1,948 | — | — |
| 2009-12-24 | $15.75 | $15.75 | 1,356 | — | — |
| 2009-12-23 | $14.50 | $14.50 | 3,040 | — | — |
| 2009-12-22 | $15.25 | $15.25 | 9,236 | — | — |
| 2009-12-21 | $15.00 | $15.00 | 460 | — | — |
| 2009-12-18 | $16.75 | $16.75 | 240 | — | — |
| 2009-12-17 | $15.75 | $15.75 | 3,088 | — | — |
| 2009-12-16 | $16.75 | $16.75 | 1,356 | — | — |
| 2009-12-15 | $16.75 | $16.75 | 1,688 | — | — |
| 2009-12-14 | $16.25 | $16.25 | 2,588 | — | — |
| 2009-12-11 | $16.25 | $16.25 | 536 | — | — |
| 2009-12-10 | $16.25 | $16.25 | 1,596 | — | — |
| 2009-12-09 | $16.75 | $16.75 | 1,976 | — | — |
| 2009-12-08 | $17.00 | $17.00 | 532 | — | — |
| 2009-12-07 | $15.00 | $15.00 | 3,488 | — | — |
| 2009-12-04 | $17.75 | $17.75 | 1,500 | — | — |
| 2009-12-03 | $17.75 | $17.75 | 1,356 | — | — |
| 2009-12-02 | $17.50 | $17.50 | 2,836 | — | — |
| 2009-12-01 | $18.00 | $18.00 | 268 | — | — |
| 2009-11-30 | $17.25 | $17.25 | 1,556 | — | — |
| 2009-11-27 | $17.75 | $17.75 | 2,648 | — | — |
| 2009-11-25 | $16.75 | $16.75 | 2,164 | — | — |
| 2009-11-24 | $17.00 | $17.00 | 3,780 | — | — |
| 2009-11-23 | $17.25 | $17.25 | 4,172 | — | — |
| 2009-11-20 | $15.75 | $15.75 | 3,984 | — | — |
| 2009-11-19 | $16.25 | $16.25 | 680 | — | — |
| 2009-11-18 | $16.75 | $16.75 | 1,076 | — | — |
| 2009-11-17 | $16.50 | $16.50 | 1,176 | — | — |
| 2009-11-16 | $16.75 | $16.75 | 2,068 | — | — |
| 2009-11-13 | $17.00 | $17.00 | 2,372 | — | — |
| 2009-11-12 | $17.00 | $17.00 | 1,488 | — | — |
| 2009-11-11 | $17.75 | $17.75 | 892 | — | — |
| 2009-11-10 | $17.00 | $17.00 | 2,152 | — | — |
| 2009-11-09 | $17.00 | $17.00 | 3,432 | — | — |
| 2009-11-06 | $18.75 | $18.75 | 1,512 | — | — |
| 2009-11-05 | $17.50 | $17.50 | 2,632 | — | — |
| 2009-11-04 | $16.75 | $16.75 | 2,500 | — | — |
| 2009-11-03 | $15.75 | $15.75 | 2,576 | — | — |
| 2009-11-02 | $15.50 | $15.50 | 2,776 | — | — |
| 2009-10-30 | $14.75 | $14.75 | 4,964 | — | — |
| 2009-10-29 | $15.25 | $15.25 | 9,328 | — | — |
| 2009-10-28 | $19.25 | $19.25 | 6,464 | — | — |
| 2009-10-27 | $19.00 | $19.00 | 3,680 | — | — |
| 2009-10-26 | $21.50 | $21.50 | 3,644 | — | — |
| 2009-10-23 | $21.25 | $21.25 | 4,756 | — | — |
| 2009-10-22 | $22.00 | $22.00 | 4,140 | — | — |
| 2009-10-21 | $22.50 | $22.50 | 1,944 | — | — |
| 2009-10-20 | $23.50 | $23.50 | 27,140 | — | — |
| 2009-10-19 | $23.75 | $23.75 | 6,012 | — | — |
| 2009-10-16 | $24.50 | $24.50 | 5,808 | — | — |
| 2009-10-15 | $24.75 | $24.75 | 3,192 | — | — |
| 2009-10-14 | $25.00 | $25.00 | 9,000 | — | — |
| 2009-10-13 | $24.25 | $24.25 | 9,960 | — | — |
| 2009-10-12 | $24.00 | $24.00 | 2,320 | — | — |
| 2009-10-09 | $23.75 | $23.75 | 10,236 | — | — |
| 2009-10-08 | $23.00 | $23.00 | 10,364 | — | — |
| 2009-10-07 | $22.75 | $22.75 | 6,356 | — | — |
| 2009-10-06 | $22.50 | $22.50 | 5,108 | — | — |
| 2009-10-05 | $23.00 | $23.00 | 3,580 | — | — |
| 2009-10-02 | $22.50 | $22.50 | 5,576 | — | — |
| 2009-10-01 | $22.50 | $22.50 | 9,140 | — | — |
| 2009-09-30 | $21.25 | $21.25 | 4,356 | — | — |
| 2009-09-29 | $22.25 | $22.25 | 3,512 | — | — |
| 2009-09-28 | $21.50 | $21.50 | 3,952 | — | — |
| 2009-09-25 | $22.00 | $22.00 | 13,900 | — | — |
| 2009-09-24 | $21.00 | $21.00 | 11,380 | — | — |
| 2009-09-23 | $20.50 | $20.50 | 4,548 | — | — |
| 2009-09-22 | $20.75 | $20.75 | 4,868 | — | — |
| 2009-09-21 | $20.50 | $20.50 | 3,884 | — | — |
| 2009-09-18 | $20.50 | $20.50 | 5,272 | — | — |
| 2009-09-17 | $20.75 | $20.75 | 8,836 | — | — |
| 2009-09-16 | $22.00 | $22.00 | 12,984 | — | — |
| 2009-09-15 | $20.25 | $20.25 | 8,012 | — | — |
| 2009-09-14 | $22.75 | $22.75 | 6,240 | — | — |
| 2009-09-11 | $21.75 | $21.75 | 6,140 | — | — |
| 2009-09-10 | $24.75 | $24.75 | 18,148 | — | — |
| 2009-09-09 | $27.50 | $27.50 | 20,756 | — | — |
| 2009-09-08 | $21.25 | $21.25 | 10,652 | — | — |
| 2009-09-04 | $18.25 | $18.25 | 5,984 | — | — |
| 2009-09-03 | $18.25 | $18.25 | 8,052 | — | — |
| 2009-09-02 | $16.25 | $16.25 | 4,676 | — | — |
| 2009-09-01 | $16.50 | $16.50 | 9,744 | — | — |
| 2009-08-31 | $14.00 | $14.00 | 2,244 | — | — |
| 2009-08-28 | $13.25 | $13.25 | 6,328 | — | — |
| 2009-08-27 | $13.25 | $13.25 | 6,792 | — | — |
| 2009-08-26 | $13.75 | $13.75 | 2,200 | — | — |
| 2009-08-25 | $13.75 | $13.75 | 12,976 | — | — |
| 2009-08-24 | $12.00 | $12.00 | 12,040 | — | — |
| 2009-08-21 | $9.75 | $9.75 | 2,852 | — | — |
| 2009-08-20 | $9.25 | $9.25 | 840 | — | — |
| 2009-08-19 | $9.25 | $9.25 | 1,296 | — | — |
| 2009-08-18 | $9.25 | $9.25 | 2,256 | — | — |
| 2009-08-17 | $9.25 | $9.25 | 4,028 | — | — |
| 2009-08-14 | $9.25 | $9.25 | 2,772 | — | — |
| 2009-08-13 | $9.00 | $9.00 | 6,628 | — | — |
| 2009-08-12 | $9.50 | $9.50 | 1,420 | — | — |
| 2009-08-11 | $9.00 | $9.00 | 1,884 | — | — |
| 2009-08-10 | $8.50 | $8.50 | 4,196 | — | — |
| 2009-08-07 | $9.75 | $9.75 | 2,652 | — | — |
| 2009-08-06 | $9.75 | $9.75 | 1,292 | — | — |
| 2009-08-05 | $10.00 | $10.00 | 6,060 | — | — |
| 2009-08-04 | $9.25 | $9.25 | 2,904 | — | — |
| 2009-08-03 | $9.00 | $9.00 | 1,100 | — | — |
| 2009-07-31 | $8.75 | $8.75 | 2,248 | — | — |
| 2009-07-30 | $7.75 | $7.75 | 5,520 | — | — |
| 2009-07-29 | $7.75 | $7.75 | 5,404 | — | — |
| 2009-07-28 | $7.75 | $7.75 | 5,060 | — | — |
| 2009-07-27 | $8.00 | $8.00 | 2,488 | — | — |
| 2009-07-24 | $7.75 | $7.75 | 2,284 | — | — |
| 2009-07-23 | $8.00 | $8.00 | 4,840 | — | — |
| 2009-07-22 | $8.25 | $8.25 | 3,740 | — | — |
| 2009-07-21 | $8.25 | $8.25 | 6,072 | — | — |
| 2009-07-20 | $7.75 | $7.75 | 3,976 | — | — |
| 2009-07-17 | $8.25 | $8.25 | 4,944 | — | — |
| 2009-07-16 | $8.00 | $8.00 | 5,852 | — | — |
| 2009-07-15 | $7.75 | $7.75 | 4,136 | — | — |
| 2009-07-14 | $8.25 | $8.25 | 6,620 | — | — |
| 2009-07-13 | $8.75 | $8.75 | 1,316 | — | — |
| 2009-07-10 | $8.75 | $8.75 | 2,320 | — | — |
| 2009-07-09 | $8.50 | $8.50 | 1,188 | — | — |
| 2009-07-08 | $8.25 | $8.25 | 7,260 | — | — |
| 2009-07-07 | $9.00 | $9.00 | 680 | — | — |
| 2009-07-06 | $8.75 | $8.75 | 1,128 | — | — |
| 2009-07-02 | $9.50 | $9.50 | 4,712 | — | — |
| 2009-07-01 | $9.50 | $9.50 | 5,588 | — | — |
| 2009-06-30 | $9.75 | $9.75 | 6,196 | — | — |
| 2009-06-29 | $9.75 | $9.75 | 4,008 | — | — |
| 2009-06-26 | $10.00 | $10.00 | 5,808 | — | — |
| 2009-06-25 | $10.00 | $10.00 | 6,820 | — | — |
| 2009-06-24 | $10.25 | $10.25 | 1,684 | — | — |
| 2009-06-23 | $10.00 | $10.00 | 2,700 | — | — |
| 2009-06-22 | $10.50 | $10.50 | 5,500 | — | — |
| 2009-06-19 | $9.50 | $9.50 | 8,132 | — | — |
| 2009-06-18 | $9.25 | $9.25 | 2,740 | — | — |
| 2009-06-17 | $9.75 | $9.75 | 1,040 | — | — |
| 2009-06-16 | $9.75 | $9.75 | 4,540 | — | — |
| 2009-06-15 | $9.25 | $9.25 | 3,036 | — | — |
| 2009-06-12 | $9.50 | $9.50 | 3,944 | — | — |
| 2009-06-11 | $9.50 | $9.50 | 6,476 | — | — |
| 2009-06-10 | $9.00 | $9.00 | 5,992 | — | — |
| 2009-06-09 | $8.75 | $8.75 | 5,632 | — | — |
| 2009-06-08 | $9.00 | $9.00 | 10,388 | — | — |
| 2009-06-05 | $8.25 | $8.25 | 2,568 | — | — |
| 2009-06-04 | $8.00 | $8.00 | 5,904 | — | — |
| 2009-06-03 | $8.00 | $8.00 | 5,060 | — | — |
| 2009-06-02 | $7.50 | $7.50 | 10,084 | — | — |
| 2009-06-01 | $7.75 | $7.75 | 5,284 | — | — |
| 2009-05-29 | $7.00 | $7.00 | 4,272 | — | — |
| 2009-05-28 | $7.75 | $7.75 | 10,464 | — | — |
| 2009-05-27 | $7.00 | $7.00 | 5,992 | — | — |
| 2009-05-26 | $7.50 | $7.50 | 5,280 | — | — |
| 2009-05-22 | $7.50 | $7.50 | 9,616 | — | — |
| 2009-05-21 | $7.50 | $7.50 | 3,660 | — | — |
| 2009-05-20 | $8.00 | $8.00 | 8,092 | — | — |
| 2009-05-19 | $8.50 | $8.50 | 704 | — | — |
| 2009-05-18 | $8.75 | $8.75 | 1,204 | — | — |
| 2009-05-15 | $7.75 | $7.75 | 832 | — | — |
| 2009-05-14 | $7.75 | $7.75 | 5,812 | — | — |
| 2009-05-13 | $8.50 | $8.50 | 3,648 | — | — |
| 2009-05-12 | $8.50 | $8.50 | 1,260 | — | — |
| 2009-05-11 | $9.25 | $9.25 | 1,768 | — | — |
| 2009-05-08 | $9.75 | $9.75 | 3,196 | — | — |
| 2009-05-07 | $9.50 | $9.50 | 8,668 | — | — |
| 2009-05-06 | $9.00 | $9.00 | 1,868 | — | — |
| 2009-05-05 | $8.25 | $8.25 | 17,196 | — | — |
| 2009-05-04 | $7.25 | $7.25 | 1,464 | — | — |
| 2009-05-01 | $7.25 | $7.25 | 1,640 | — | — |
| 2009-04-30 | $7.25 | $7.25 | 2,872 | — | — |
| 2009-04-29 | $7.25 | $7.25 | 3,808 | — | — |
| 2009-04-28 | $7.00 | $7.00 | 3,896 | — | — |
| 2009-04-27 | $7.25 | $7.25 | 580 | — | — |
| 2009-04-24 | $7.50 | $7.50 | 5,924 | — | — |
| 2009-04-23 | $7.25 | $7.25 | 2,240 | — | — |
| 2009-04-22 | $7.00 | $7.00 | 1,180 | — | — |
| 2009-04-21 | $7.50 | $7.50 | 1,904 | — | — |
| 2009-04-20 | $7.50 | $7.50 | 2,304 | — | — |
| 2009-04-17 | $8.00 | $8.00 | 3,388 | — | — |
| 2009-04-16 | $7.50 | $7.50 | 1,720 | — | — |
| 2009-04-15 | $8.25 | $8.25 | 5,304 | — | — |
| 2009-04-14 | $7.50 | $7.50 | 13,560 | — | — |
| 2009-04-13 | $9.50 | $9.50 | 19,248 | — | — |
| 2009-04-09 | $6.75 | $6.75 | 19,492 | — | — |
| 2009-04-08 | $6.25 | $6.25 | 8,936 | — | — |
| 2009-04-07 | $6.25 | $6.25 | 1,580 | — | — |
| 2009-04-06 | $6.25 | $6.25 | 1,928 | — | — |
| 2009-04-03 | $6.75 | $6.75 | 4,420 | — | — |
| 2009-04-02 | $6.50 | $6.50 | 14,320 | — | — |
| 2009-04-01 | $6.25 | $6.25 | 2,576 | — | — |
| 2009-03-31 | $6.50 | $6.50 | 7,808 | — | — |
| 2009-03-30 | $6.25 | $6.25 | 8,540 | — | — |
| 2009-03-27 | $6.75 | $6.75 | 1,212 | — | — |
| 2009-03-26 | $6.00 | $6.00 | 5,200 | — | — |
| 2009-03-25 | $6.25 | $6.25 | 3,920 | — | — |
| 2009-03-24 | $6.25 | $6.25 | 4,524 | — | — |
| 2009-03-23 | $6.50 | $6.50 | 11,856 | — | — |
| 2009-03-20 | $5.75 | $5.75 | 3,604 | — | — |
| 2009-03-19 | $5.50 | $5.50 | 724 | — | — |
| 2009-03-18 | $5.50 | $5.50 | 3,352 | — | — |
| 2009-03-17 | $5.75 | $5.75 | 1,540 | — | — |
| 2009-03-16 | $5.75 | $5.75 | 1,276 | — | — |
| 2009-03-13 | $6.25 | $6.25 | 2,556 | — | — |
| 2009-03-12 | $6.00 | $6.00 | 9,904 | — | — |
| 2009-03-11 | $6.00 | $6.00 | 6,700 | — | — |
| 2009-03-10 | $6.25 | $6.25 | 7,108 | — | — |
| 2009-03-09 | $6.25 | $6.25 | 7,412 | — | — |
| 2009-03-06 | $6.25 | $6.25 | 4,064 | — | — |
| 2009-03-05 | $6.00 | $6.00 | 3,868 | — | — |
| 2009-03-04 | $7.25 | $7.25 | 1,360 | — | — |
| 2009-03-03 | $6.25 | $6.25 | 10,472 | — | — |
| 2009-03-02 | $6.50 | $6.50 | 1,540 | — | — |
| 2009-02-27 | $6.75 | $6.75 | 7,680 | — | — |
| 2009-02-26 | $6.00 | $6.00 | 19,984 | — | — |
| 2009-02-25 | $6.25 | $6.25 | 7,836 | — | — |
| 2009-02-24 | $4.75 | $4.75 | 7,420 | — | — |
| 2009-02-23 | $5.50 | $5.50 | 11,452 | — | — |
| 2009-02-20 | $6.25 | $6.25 | 8,136 | — | — |
| 2009-02-19 | $6.50 | $6.50 | 3,644 | — | — |
| 2009-02-18 | $7.00 | $7.00 | 1,196 | — | — |
| 2009-02-17 | $7.50 | $7.50 | 4,932 | — | — |
| 2009-02-13 | $7.50 | $7.50 | 1,616 | — | — |
| 2009-02-12 | $7.75 | $7.75 | 3,728 | — | — |
| 2009-02-11 | $8.00 | $8.00 | 2,468 | — | — |
| 2009-02-10 | $8.00 | $8.00 | 1,364 | — | — |
| 2009-02-09 | $8.00 | $8.00 | 3,220 | — | — |
| 2009-02-06 | $8.00 | $8.00 | 2,500 | — | — |
| 2009-02-05 | $7.00 | $7.00 | 696 | — | — |
| 2009-02-04 | $7.50 | $7.50 | 5,032 | — | — |
| 2009-02-03 | $7.50 | $7.50 | 1,008 | — | — |
| 2009-02-02 | $7.00 | $7.00 | 6,792 | — | — |
| 2009-01-30 | $7.75 | $7.75 | 1,272 | — | — |
| 2009-01-29 | $7.75 | $7.75 | 2,688 | — | — |
| 2009-01-28 | $8.00 | $8.00 | 15,156 | — | — |
| 2009-01-27 | $7.75 | $7.75 | 4,892 | — | — |
| 2009-01-26 | $7.50 | $7.50 | 5,456 | — | — |
| 2009-01-23 | $7.50 | $7.50 | 2,316 | — | — |
| 2009-01-22 | $8.00 | $8.00 | 3,016 | — | — |
| 2009-01-21 | $8.25 | $8.25 | 5,664 | — | — |
| 2009-01-20 | $7.75 | $7.75 | 4,408 | — | — |
| 2009-01-16 | $8.00 | $8.00 | 2,236 | — | — |
| 2009-01-15 | $8.75 | $8.75 | 6,456 | — | — |
| 2009-01-14 | $8.75 | $8.75 | 3,980 | — | — |
| 2009-01-13 | $8.75 | $8.75 | 2,604 | — | — |
| 2009-01-12 | $8.75 | $8.75 | 2,628 | — | — |
| 2009-01-09 | $10.00 | $10.00 | 9,092 | — | — |
| 2009-01-08 | $10.75 | $10.75 | 9,684 | — | — |
| 2009-01-07 | $8.75 | $8.75 | 2,528 | — | — |
| 2009-01-06 | $9.75 | $9.75 | 2,440 | — | — |
| 2009-01-05 | $9.75 | $9.75 | 2,564 | — | — |
| 2009-01-02 | $9.75 | $9.75 | 936 | — | — |