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
- 1982-04-21 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 | $12.25 | $17.67 | 3,600 | — | — |
| 2009-12-30 | $11.65 | $16.80 | 1,300 | — | — |
| 2009-12-29 | $11.70 | $16.87 | 700 | — | — |
| 2009-12-28 | $11.94 | $17.22 | 1,300 | — | — |
| 2009-12-24 | $12.04 | $17.36 | 900 | — | — |
| 2009-12-23 | $12.05 | $17.38 | 2,500 | — | — |
| 2009-12-22 | $12.10 | $17.45 | 3,900 | — | — |
| 2009-12-21 | $12.27 | $17.69 | 3,000 | — | — |
| 2009-12-18 | $12.34 | $17.80 | 11,400 | — | — |
| 2009-12-17 | $11.85 | $17.09 | 1,600 | — | — |
| 2009-12-16 | $11.91 | $17.18 | 4,600 | — | — |
| 2009-12-15 | $11.80 | $17.02 | 14,600 | — | — |
| 2009-12-14 | $11.99 | $17.29 | 5,900 | — | — |
| 2009-12-11 | $11.78 | $16.99 | 1,200 | — | — |
| 2009-12-10 | $11.50 | $16.58 | 700 | — | — |
| 2009-12-09 | $11.45 | $16.51 | 4,900 | — | — |
| 2009-12-08 | $10.85 | $15.65 | 4,200 | — | — |
| 2009-12-07 | $10.82 | $15.60 | 1,500 | — | — |
| 2009-12-04 | $10.55 | $15.21 | 1,800 | — | — |
| 2009-12-03 | $10.50 | $15.14 | 500 | — | — |
| 2009-12-02 | $10.52 | $15.17 | 1,300 | — | — |
| 2009-12-01 | $10.22 | $14.74 | 3,900 | — | — |
| 2009-11-30 | $10.19 | $14.69 | 3,300 | — | — |
| 2009-11-27 | $9.80 | $14.13 | 7,900 | — | — |
| 2009-11-25 | $9.57 | $13.80 | 6,300 | — | — |
| 2009-11-24 | $8.71 | $12.56 | 3,700 | — | — |
| 2009-11-23 | $8.27 | $11.93 | 5,800 | — | — |
| 2009-11-20 | $8.27 | $11.93 | 2,300 | — | — |
| 2009-11-19 | $8.38 | $12.08 | 1,800 | — | — |
| 2009-11-18 | $8.41 | $12.13 | 800 | — | — |
| 2009-11-17 | $8.51 | $12.27 | 1,800 | — | — |
| 2009-11-16 | $8.52 | $12.29 | 3,600 | — | — |
| 2009-11-13 | $8.76 | $12.63 | 1,600 | — | — |
| 2009-11-12 | $8.77 | $12.65 | 4,600 | — | — |
| 2009-11-11 | $9.40 | $13.56 | 1,700 | — | — |
| 2009-11-10 | $9.50 | $13.70 | 700 | — | — |
| 2009-11-09 | $9.70 | $13.99 | 3,400 | — | — |
| 2009-11-06 | $9.67 | $13.95 | 1,000 | — | — |
| 2009-11-05 | $9.83 | $14.18 | 5,900 | — | — |
| 2009-11-04 | $9.07 | $13.08 | 3,700 | — | — |
| 2009-11-03 | $9.55 | $13.77 | 3,900 | — | — |
| 2009-11-02 | $9.61 | $13.86 | 6,700 | — | — |
| 2009-10-30 | $9.88 | $14.25 | 6,600 | — | — |
| 2009-10-29 | $10.10 | $14.57 | 6,300 | — | — |
| 2009-10-28 | $10.00 | $14.42 | 3,900 | — | — |
| 2009-10-27 | $10.00 | $14.42 | 4,800 | — | — |
| 2009-10-26 | $9.99 | $14.41 | 7,600 | — | — |
| 2009-10-23 | $10.99 | $15.85 | 1,700 | — | — |
| 2009-10-22 | $11.25 | $16.22 | 3,700 | — | — |
| 2009-10-21 | $11.47 | $16.54 | 6,400 | — | — |
| 2009-10-20 | $11.58 | $16.70 | 1,800 | — | — |
| 2009-10-19 | $11.74 | $16.93 | 500 | — | — |
| 2009-10-16 | $11.60 | $16.73 | 3,400 | — | — |
| 2009-10-15 | $11.60 | $16.73 | 1,800 | — | — |
| 2009-10-14 | $12.03 | $17.35 | 4,100 | — | — |
| 2009-10-13 | $12.23 | $17.64 | 600 | — | — |
| 2009-10-12 | $12.05 | $17.38 | 500 | — | — |
| 2009-10-09 | $12.10 | $17.45 | 1,300 | — | — |
| 2009-10-08 | $12.13 | $17.49 | 5,900 | — | — |
| 2009-10-07 | $11.18 | $16.12 | 4,200 | — | — |
| 2009-10-06 | $11.03 | $15.91 | 900 | — | — |
| 2009-10-05 | $11.00 | $15.86 | 7,600 | — | — |
| 2009-10-02 | $11.05 | $15.94 | 2,000 | — | — |
| 2009-10-01 | $11.30 | $16.30 | 2,000 | — | — |
| 2009-09-30 | $11.57 | $16.69 | 5,700 | — | — |
| 2009-09-29 | $11.33 | $16.34 | 600 | — | — |
| 2009-09-28 | $11.14 | $16.06 | 2,800 | — | — |
| 2009-09-25 | $11.14 | $16.06 | 2,000 | — | — |
| 2009-09-24 | $11.28 | $16.27 | 3,500 | — | — |
| 2009-09-23 | $11.61 | $16.74 | 900 | — | — |
| 2009-09-22 | $12.09 | $17.43 | 1,200 | — | — |
| 2009-09-21 | $12.19 | $17.58 | 400 | — | — |
| 2009-09-18 | $12.25 | $17.67 | 12,500 | — | — |
| 2009-09-17 | $12.15 | $17.52 | 1,600 | — | — |
| 2009-09-16 | $12.18 | $17.56 | 1,300 | — | — |
| 2009-09-15 | $12.16 | $17.54 | 900 | — | — |
| 2009-09-14 | $12.16 | $17.54 | 3,200 | — | — |
| 2009-09-11 | $11.70 | $16.87 | 1,200 | — | — |
| 2009-09-10 | $11.42 | $16.47 | 2,900 | — | — |
| 2009-09-09 | $11.20 | $16.15 | 2,100 | — | — |
| 2009-09-08 | $11.03 | $15.91 | 3,000 | — | — |
| 2009-09-04 | $10.88 | $15.69 | 1,000 | — | — |
| 2009-09-03 | $10.86 | $15.66 | 500 | — | — |
| 2009-09-02 | $10.92 | $15.75 | 900 | — | — |
| 2009-09-01 | $10.85 | $15.65 | 5,000 | — | — |
| 2009-08-31 | $12.28 | $17.71 | 15,400 | — | — |
| 2009-08-28 | $13.40 | $19.32 | 2,200 | — | — |
| 2009-08-27 | $14.00 | $20.19 | 3,700 | — | — |
| 2009-08-26 | $13.75 | $19.83 | 700 | — | — |
| 2009-08-25 | $13.48 | $19.44 | 1,500 | — | — |
| 2009-08-24 | $13.40 | $19.32 | 9,600 | — | — |
| 2009-08-21 | $12.20 | $17.59 | 5,500 | — | — |
| 2009-08-20 | $11.40 | $16.44 | 500 | — | — |
| 2009-08-19 | $11.13 | $16.05 | 1,500 | — | — |
| 2009-08-18 | $11.08 | $15.98 | 900 | — | — |
| 2009-08-17 | $11.11 | $16.02 | 2,200 | — | — |
| 2009-08-14 | $11.38 | $16.41 | 3,200 | — | — |
| 2009-08-13 | $11.70 | $16.87 | 1,100 | — | — |
| 2009-08-12 | $11.73 | $16.92 | 2,700 | — | — |
| 2009-08-11 | $11.71 | $16.89 | 2,400 | — | — |
| 2009-08-10 | $12.00 | $17.31 | 7,600 | — | — |
| 2009-08-07 | $12.42 | $17.91 | 3,400 | — | — |
| 2009-08-06 | $12.25 | $17.67 | 1,700 | — | — |
| 2009-08-05 | $12.16 | $17.54 | 2,000 | — | — |
| 2009-08-04 | $12.15 | $17.52 | 4,800 | — | — |
| 2009-08-03 | $12.23 | $17.64 | 1,300 | — | — |
| 2009-07-31 | $12.19 | $17.58 | 2,700 | — | — |
| 2009-07-30 | $12.15 | $17.52 | 5,100 | — | — |
| 2009-07-29 | $11.96 | $17.25 | 1,000 | — | — |
| 2009-07-28 | $11.63 | $16.77 | 1,400 | — | — |
| 2009-07-27 | $11.40 | $16.44 | 400 | — | — |
| 2009-07-24 | $11.44 | $16.50 | 3,000 | — | — |
| 2009-07-23 | $11.24 | $16.21 | 3,500 | — | — |
| 2009-07-22 | $11.24 | $16.21 | 2,000 | — | — |
| 2009-07-21 | $11.28 | $16.27 | 2,000 | — | — |
| 2009-07-20 | $11.38 | $16.41 | 2,300 | — | — |
| 2009-07-17 | $11.32 | $16.32 | 2,600 | — | — |
| 2009-07-16 | $11.34 | $16.35 | 700 | — | — |
| 2009-07-15 | $11.29 | $16.28 | 6,000 | — | — |
| 2009-07-14 | $10.58 | $15.26 | 200 | — | — |
| 2009-07-13 | $10.50 | $15.14 | 3,800 | — | — |
| 2009-07-10 | $10.38 | $14.97 | 700 | — | — |
| 2009-07-09 | $10.15 | $14.64 | 1,700 | — | — |
| 2009-07-08 | $10.39 | $14.98 | 1,800 | — | — |
| 2009-07-07 | $10.27 | $14.81 | 12,000 | — | — |
| 2009-07-06 | $10.15 | $14.64 | 2,600 | — | — |
| 2009-07-02 | $10.20 | $14.71 | 11,400 | — | — |
| 2009-07-01 | $11.29 | $16.28 | 13,400 | — | — |
| 2009-06-30 | $10.20 | $14.71 | 13,100 | — | — |
| 2009-06-29 | $10.47 | $15.10 | 41,800 | — | — |
| 2009-06-26 | $11.50 | $16.58 | 219,700 | — | — |
| 2009-06-25 | $10.19 | $14.69 | 5,800 | — | — |
| 2009-06-24 | $10.27 | $14.81 | 3,300 | — | — |
| 2009-06-23 | $10.25 | $14.78 | 2,800 | — | — |
| 2009-06-22 | $10.30 | $14.85 | 7,100 | — | — |
| 2009-06-19 | $10.65 | $15.36 | 700 | — | — |
| 2009-06-18 | $10.25 | $14.78 | 2,200 | — | — |
| 2009-06-17 | $10.41 | $15.01 | 1,600 | — | — |
| 2009-06-16 | $10.39 | $14.98 | 1,300 | — | — |
| 2009-06-15 | $10.70 | $15.43 | 1,900 | — | — |
| 2009-06-12 | $10.49 | $15.13 | 1,100 | — | — |
| 2009-06-11 | $10.40 | $15.00 | 8,500 | — | — |
| 2009-06-10 | $10.76 | $15.52 | 2,300 | — | — |
| 2009-06-09 | $11.00 | $15.86 | 4,700 | — | — |
| 2009-06-08 | $11.77 | $16.97 | 2,600 | — | — |
| 2009-06-05 | $11.62 | $16.76 | 1,700 | — | — |
| 2009-06-04 | $11.69 | $16.86 | 1,300 | — | — |
| 2009-06-03 | $11.62 | $16.76 | 20,700 | — | — |
| 2009-06-02 | $11.38 | $16.41 | 2,500 | — | — |
| 2009-06-01 | $11.10 | $16.01 | 2,600 | — | — |
| 2009-05-29 | $10.90 | $15.72 | 2,300 | — | — |
| 2009-05-28 | $11.46 | $16.53 | 1,200 | — | — |
| 2009-05-27 | $11.48 | $16.56 | 800 | — | — |
| 2009-05-26 | $11.52 | $16.61 | 1,000 | — | — |
| 2009-05-22 | $11.46 | $16.53 | 6,700 | — | — |
| 2009-05-21 | $11.51 | $16.60 | 3,700 | — | — |
| 2009-05-20 | $11.74 | $16.93 | 2,100 | — | — |
| 2009-05-19 | $11.34 | $16.35 | 2,100 | — | — |
| 2009-05-18 | $11.11 | $16.02 | 6,300 | — | — |
| 2009-05-15 | $11.02 | $15.89 | 1,200 | — | — |
| 2009-05-14 | $11.00 | $15.86 | 2,800 | — | — |
| 2009-05-13 | $10.82 | $15.60 | 2,200 | — | — |
| 2009-05-12 | $11.05 | $15.94 | 1,700 | — | — |
| 2009-05-11 | $11.11 | $16.02 | 900 | — | — |
| 2009-05-08 | $10.93 | $15.76 | 1,900 | — | — |
| 2009-05-07 | $10.43 | $15.04 | 1,600 | — | — |
| 2009-05-06 | $10.33 | $14.90 | 2,000 | — | — |
| 2009-05-05 | $9.70 | $13.99 | 300 | — | — |
| 2009-05-04 | $9.66 | $13.93 | 100 | — | — |
| 2009-05-01 | $9.66 | $13.93 | 600 | — | — |
| 2009-04-30 | $9.79 | $14.12 | 100 | — | — |
| 2009-04-29 | $9.62 | $13.87 | 0 | — | — |
| 2009-04-28 | $9.62 | $13.87 | 0 | — | — |
| 2009-04-27 | $9.62 | $13.87 | 300 | — | — |
| 2009-04-24 | $9.66 | $13.93 | 0 | — | — |
| 2009-04-23 | $9.66 | $13.93 | 1,300 | — | — |
| 2009-04-22 | $9.70 | $13.99 | 1,000 | — | — |
| 2009-04-21 | $9.66 | $13.93 | 1,400 | — | — |
| 2009-04-20 | $9.69 | $13.97 | 0 | — | — |
| 2009-04-17 | $9.69 | $13.97 | 100 | — | — |
| 2009-04-16 | $9.67 | $13.95 | 200 | — | — |
| 2009-04-15 | $9.67 | $13.95 | 1,600 | — | — |
| 2009-04-14 | $9.70 | $13.99 | 100 | — | — |
| 2009-04-13 | $9.72 | $14.02 | 500 | — | — |
| 2009-04-09 | $9.75 | $14.06 | 2,000 | — | — |
| 2009-04-08 | $9.90 | $14.28 | 0 | — | — |
| 2009-04-07 | $9.90 | $14.28 | 0 | — | — |
| 2009-04-06 | $9.90 | $14.28 | 0 | — | — |
| 2009-04-03 | $9.90 | $14.28 | 0 | — | — |
| 2009-04-02 | $9.90 | $14.28 | 200 | — | — |
| 2009-04-01 | $9.92 | $14.31 | 400 | — | — |
| 2009-03-31 | $10.08 | $14.54 | 300 | — | — |
| 2009-03-30 | $9.98 | $14.39 | 1,200 | — | — |
| 2009-03-27 | $10.00 | $14.42 | 1,100 | — | — |
| 2009-03-26 | $10.16 | $14.65 | 4,300 | — | — |
| 2009-03-25 | $10.25 | $14.78 | 0 | — | — |
| 2009-03-24 | $10.25 | $14.78 | 2,300 | — | — |
| 2009-03-23 | $10.60 | $15.29 | 200 | — | — |
| 2009-03-20 | $10.70 | $15.43 | 100 | — | — |
| 2009-03-19 | $10.57 | $15.24 | 900 | — | — |
| 2009-03-18 | $10.95 | $15.79 | 1,600 | — | — |
| 2009-03-17 | $11.06 | $15.95 | 1,100 | — | — |
| 2009-03-16 | $10.91 | $15.73 | 700 | — | — |
| 2009-03-13 | $10.99 | $15.85 | 0 | — | — |
| 2009-03-12 | $10.99 | $15.85 | 100 | — | — |
| 2009-03-11 | $11.00 | $15.86 | 2,600 | — | — |
| 2009-03-10 | $11.04 | $15.92 | 75,500 | — | — |
| 2009-03-09 | $10.60 | $15.29 | 8,000 | — | — |
| 2009-03-06 | $10.71 | $15.44 | 1,500 | — | — |
| 2009-03-05 | $10.75 | $15.50 | 4,200 | — | — |
| 2009-03-04 | $10.30 | $14.85 | 2,300 | — | — |
| 2009-03-03 | $10.10 | $14.57 | 3,200 | — | — |
| 2009-03-02 | $10.03 | $14.46 | 1,500 | — | — |
| 2009-02-27 | $10.25 | $14.78 | 1,800 | — | — |
| 2009-02-26 | $10.70 | $15.43 | 500 | — | — |
| 2009-02-25 | $10.49 | $15.13 | 10,500 | — | — |
| 2009-02-24 | $10.01 | $14.44 | 6,700 | — | — |
| 2009-02-23 | $9.60 | $13.84 | 3,600 | — | — |
| 2009-02-20 | $9.72 | $14.02 | 700 | — | — |
| 2009-02-19 | $9.46 | $13.64 | 0 | — | — |
| 2009-02-18 | $9.46 | $13.64 | 200 | — | — |
| 2009-02-17 | $9.45 | $13.63 | 5,200 | — | — |
| 2009-02-13 | $8.46 | $12.20 | 3,800 | — | — |
| 2009-02-12 | $9.50 | $13.70 | 800 | — | — |
| 2009-02-11 | $9.50 | $13.70 | 2,100 | — | — |
| 2009-02-10 | $9.50 | $13.70 | 4,600 | — | — |
| 2009-02-09 | $9.25 | $13.34 | 900 | — | — |
| 2009-02-06 | $8.80 | $12.69 | 2,400 | — | — |
| 2009-02-05 | $9.54 | $13.76 | 100 | — | — |
| 2009-02-04 | $9.58 | $13.82 | 1,100 | — | — |
| 2009-02-03 | $9.00 | $12.98 | 0 | — | — |
| 2009-02-02 | $9.00 | $12.98 | 1,900 | — | — |
| 2009-01-30 | $8.70 | $12.55 | 400 | — | — |
| 2009-01-29 | $8.73 | $12.59 | 100 | — | — |
| 2009-01-28 | $8.70 | $12.55 | 700 | — | — |
| 2009-01-27 | $8.70 | $12.55 | 300 | — | — |
| 2009-01-26 | $8.61 | $12.42 | 2,000 | — | — |
| 2009-01-23 | $8.75 | $12.62 | 3,000 | — | — |
| 2009-01-22 | $8.70 | $12.55 | 0 | — | — |
| 2009-01-21 | $8.70 | $12.55 | 500 | — | — |
| 2009-01-20 | $8.55 | $12.33 | 300 | — | — |
| 2009-01-16 | $8.61 | $12.42 | 0 | — | — |
| 2009-01-15 | $8.61 | $12.42 | 300 | — | — |
| 2009-01-14 | $8.75 | $12.62 | 0 | — | — |
| 2009-01-13 | $8.75 | $12.62 | 1,500 | — | — |
| 2009-01-12 | $8.98 | $12.95 | 0 | — | — |
| 2009-01-09 | $8.98 | $12.95 | 1,800 | — | — |
| 2009-01-08 | $9.33 | $13.45 | 2,900 | — | — |
| 2009-01-07 | $8.75 | $12.62 | 0 | — | — |
| 2009-01-06 | $8.75 | $12.62 | 900 | — | — |
| 2009-01-05 | $8.55 | $12.33 | 0 | — | — |
| 2009-01-02 | $8.55 | $12.33 | 1,200 | — | — |