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
- 1988-12-15 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 | $17.74 | $38.84 | 232,169 | — | — |
| 2009-12-30 | $17.89 | $39.16 | 241,220 | — | — |
| 2009-12-29 | $18.16 | $39.76 | 552,407 | — | — |
| 2009-12-28 | $18.17 | $39.78 | 439,932 | — | — |
| 2009-12-24 | $18.00 | $39.42 | 119,186 | — | — |
| 2009-12-23 | $17.84 | $39.05 | 297,153 | — | — |
| 2009-12-22 | $17.55 | $38.43 | 573,763 | — | — |
| 2009-12-21 | $17.62 | $38.30 | 265,729 | — | — |
| 2009-12-18 | $17.40 | $37.81 | 388,780 | — | — |
| 2009-12-17 | $17.30 | $37.59 | 343,322 | — | — |
| 2009-12-16 | $17.84 | $38.77 | 476,136 | — | — |
| 2009-12-15 | $17.49 | $38.02 | 363,763 | — | — |
| 2009-12-14 | $17.81 | $38.70 | 230,949 | — | — |
| 2009-12-11 | $17.47 | $37.98 | 680,237 | — | — |
| 2009-12-10 | $17.68 | $38.42 | 704,644 | — | — |
| 2009-12-09 | $17.73 | $38.53 | 2,449,017 | — | — |
| 2009-12-08 | $18.28 | $39.73 | 914,847 | — | — |
| 2009-12-07 | $18.82 | $40.90 | 493,729 | — | — |
| 2009-12-04 | $18.95 | $41.18 | 887,492 | — | — |
| 2009-12-03 | $18.81 | $40.88 | 1,071,254 | — | — |
| 2009-12-02 | $18.81 | $40.88 | 1,155,763 | — | — |
| 2009-12-01 | $18.99 | $41.27 | 808,881 | — | — |
| 2009-11-30 | $18.69 | $40.63 | 740,136 | — | — |
| 2009-11-27 | $18.58 | $40.39 | 521,492 | — | — |
| 2009-11-25 | $19.27 | $41.89 | 563,492 | — | — |
| 2009-11-24 | $19.10 | $41.50 | 953,492 | — | — |
| 2009-11-23 | $19.02 | $41.33 | 894,407 | — | — |
| 2009-11-20 | $18.61 | $40.46 | 957,966 | — | — |
| 2009-11-19 | $18.96 | $41.20 | 811,322 | — | — |
| 2009-11-18 | $19.36 | $42.08 | 764,847 | — | — |
| 2009-11-17 | $19.29 | $41.93 | 816,000 | — | — |
| 2009-11-16 | $19.17 | $41.65 | 905,797 | — | — |
| 2009-11-13 | $18.85 | $40.97 | 1,102,373 | — | — |
| 2009-11-12 | $18.55 | $40.31 | 798,814 | — | — |
| 2009-11-11 | $18.85 | $40.97 | 882,915 | — | — |
| 2009-11-10 | $18.55 | $40.31 | 1,404,000 | — | — |
| 2009-11-09 | $18.38 | $39.94 | 1,383,254 | — | — |
| 2009-11-06 | $17.84 | $38.77 | 760,780 | — | — |
| 2009-11-05 | $17.79 | $38.66 | 1,083,661 | — | — |
| 2009-11-04 | $17.27 | $37.53 | 1,379,695 | — | — |
| 2009-11-03 | $17.22 | $37.42 | 1,418,339 | — | — |
| 2009-11-02 | $17.59 | $38.23 | 2,337,966 | — | — |
| 2009-10-30 | $17.50 | $38.04 | 3,648,712 | — | — |
| 2009-10-29 | $18.41 | $40.01 | 1,867,627 | — | — |
| 2009-10-28 | $17.40 | $37.81 | 1,627,525 | — | — |
| 2009-10-27 | $17.98 | $39.07 | 1,367,186 | — | — |
| 2009-10-26 | $18.10 | $39.34 | 1,693,424 | — | — |
| 2009-10-23 | $18.43 | $40.05 | 970,068 | — | — |
| 2009-10-22 | $18.58 | $40.39 | 914,441 | — | — |
| 2009-10-21 | $18.10 | $39.34 | 1,054,576 | — | — |
| 2009-10-20 | $18.15 | $39.45 | 671,186 | — | — |
| 2009-10-19 | $18.33 | $39.84 | 679,831 | — | — |
| 2009-10-16 | $17.99 | $39.09 | 941,695 | — | — |
| 2009-10-15 | $18.31 | $39.79 | 1,378,780 | — | — |
| 2009-10-14 | $18.34 | $39.86 | 1,306,780 | — | — |
| 2009-10-13 | $17.74 | $38.55 | 3,777,966 | — | — |
| 2009-10-12 | $17.77 | $38.62 | 2,858,034 | — | — |
| 2009-10-09 | $17.64 | $38.34 | 674,949 | — | — |
| 2009-10-08 | $17.65 | $38.36 | 1,921,017 | — | — |
| 2009-10-07 | $17.22 | $37.42 | 1,408,068 | — | — |
| 2009-10-06 | $17.37 | $37.46 | 3,957,559 | — | — |
| 2009-10-05 | $16.94 | $36.55 | 1,583,288 | — | — |
| 2009-10-02 | $16.46 | $35.51 | 1,464,712 | — | — |
| 2009-10-01 | $16.65 | $35.91 | 1,631,695 | — | — |
| 2009-09-30 | $17.54 | $37.84 | 5,185,729 | — | — |
| 2009-09-29 | $17.55 | $37.86 | 5,553,661 | — | — |
| 2009-09-28 | $17.75 | $38.29 | 1,335,966 | — | — |
| 2009-09-25 | $17.30 | $37.31 | 792,508 | — | — |
| 2009-09-24 | $17.40 | $37.52 | 1,686,712 | — | — |
| 2009-09-23 | $17.50 | $37.76 | 4,159,322 | — | — |
| 2009-09-22 | $17.75 | $38.29 | 1,282,271 | — | — |
| 2009-09-21 | $17.37 | $37.46 | 451,729 | — | — |
| 2009-09-18 | $17.68 | $38.14 | 2,406,915 | — | — |
| 2009-09-17 | $17.64 | $38.05 | 1,777,627 | — | — |
| 2009-09-16 | $17.79 | $38.37 | 4,296,305 | — | — |
| 2009-09-15 | $17.71 | $38.20 | 556,169 | — | — |
| 2009-09-14 | $17.64 | $38.05 | 494,949 | — | — |
| 2009-09-11 | $17.46 | $37.67 | 958,983 | — | — |
| 2009-09-10 | $17.72 | $38.22 | 654,000 | — | — |
| 2009-09-09 | $17.83 | $38.46 | 823,932 | — | — |
| 2009-09-08 | $17.59 | $37.95 | 815,492 | — | — |
| 2009-09-04 | $17.27 | $37.25 | 628,271 | — | — |
| 2009-09-03 | $16.98 | $36.63 | 665,186 | — | — |
| 2009-09-02 | $16.60 | $35.80 | 617,288 | — | — |
| 2009-09-01 | $16.85 | $36.36 | 846,000 | — | — |
| 2009-08-31 | $17.49 | $37.73 | 1,277,797 | — | — |
| 2009-08-28 | $17.68 | $38.14 | 2,150,441 | — | — |
| 2009-08-27 | $17.86 | $38.52 | 1,350,102 | — | — |
| 2009-08-26 | $17.69 | $38.16 | 626,034 | — | — |
| 2009-08-25 | $17.80 | $38.39 | 1,451,492 | — | — |
| 2009-08-24 | $17.30 | $37.31 | 2,701,627 | — | — |
| 2009-08-21 | $16.89 | $36.44 | 986,746 | — | — |
| 2009-08-20 | $16.35 | $35.27 | 1,974,203 | — | — |
| 2009-08-19 | $15.97 | $34.45 | 459,356 | — | — |
| 2009-08-18 | $15.83 | $34.15 | 335,797 | — | — |
| 2009-08-17 | $15.58 | $33.60 | 565,017 | — | — |
| 2009-08-14 | $16.46 | $35.51 | 358,576 | — | — |
| 2009-08-13 | $16.71 | $36.04 | 599,288 | — | — |
| 2009-08-12 | $16.35 | $35.27 | 536,542 | — | — |
| 2009-08-11 | $16.06 | $34.64 | 499,424 | — | — |
| 2009-08-10 | $16.20 | $34.93 | 401,695 | — | — |
| 2009-08-07 | $16.32 | $35.21 | 522,814 | — | — |
| 2009-08-06 | $16.09 | $34.70 | 465,356 | — | — |
| 2009-08-05 | $16.19 | $34.91 | 681,864 | — | — |
| 2009-08-04 | $16.29 | $35.15 | 1,300,271 | — | — |
| 2009-08-03 | $16.52 | $35.63 | 803,390 | — | — |
| 2009-07-31 | $16.17 | $34.87 | 950,746 | — | — |
| 2009-07-30 | $15.56 | $33.56 | 961,220 | — | — |
| 2009-07-29 | $15.08 | $32.54 | 1,297,525 | — | — |
| 2009-07-28 | $15.05 | $32.45 | 825,458 | — | — |
| 2009-07-27 | $14.44 | $31.14 | 575,593 | — | — |
| 2009-07-24 | $14.11 | $30.44 | 486,814 | — | — |
| 2009-07-23 | $14.00 | $30.20 | 539,085 | — | — |
| 2009-07-22 | $13.64 | $29.42 | 567,153 | — | — |
| 2009-07-21 | $13.55 | $29.23 | 619,017 | — | — |
| 2009-07-20 | $13.79 | $29.74 | 504,610 | — | — |
| 2009-07-17 | $13.54 | $29.21 | 703,220 | — | — |
| 2009-07-16 | $13.68 | $29.50 | 826,983 | — | — |
| 2009-07-15 | $13.37 | $28.85 | 847,729 | — | — |
| 2009-07-14 | $12.50 | $26.96 | 280,475 | — | — |
| 2009-07-13 | $12.33 | $26.60 | 449,593 | — | — |
| 2009-07-10 | $11.89 | $25.64 | 404,034 | — | — |
| 2009-07-09 | $12.20 | $26.06 | 668,542 | — | — |
| 2009-07-08 | $11.92 | $25.45 | 892,983 | — | — |
| 2009-07-07 | $12.01 | $25.64 | 476,542 | — | — |
| 2009-07-06 | $12.16 | $25.97 | 468,203 | — | — |
| 2009-07-02 | $12.00 | $25.62 | 541,017 | — | — |
| 2009-07-01 | $12.55 | $26.79 | 424,881 | — | — |
| 2009-06-30 | $12.35 | $26.37 | 441,864 | — | — |
| 2009-06-29 | $12.52 | $26.73 | 433,017 | — | — |
| 2009-06-26 | $12.12 | $25.89 | 427,119 | — | — |
| 2009-06-25 | $12.12 | $25.89 | 828,203 | — | — |
| 2009-06-24 | $11.80 | $25.20 | 717,153 | — | — |
| 2009-06-23 | $11.50 | $24.55 | 578,441 | — | — |
| 2009-06-22 | $11.37 | $24.27 | 565,932 | — | — |
| 2009-06-19 | $11.78 | $25.16 | 1,105,424 | — | — |
| 2009-06-18 | $11.40 | $24.34 | 567,458 | — | — |
| 2009-06-17 | $11.29 | $24.11 | 749,593 | — | — |
| 2009-06-16 | $11.37 | $24.27 | 626,847 | — | — |
| 2009-06-15 | $11.68 | $24.95 | 492,712 | — | — |
| 2009-06-12 | $12.22 | $26.10 | 442,373 | — | — |
| 2009-06-11 | $12.08 | $25.79 | 469,017 | — | — |
| 2009-06-10 | $11.89 | $25.39 | 467,186 | — | — |
| 2009-06-09 | $11.78 | $25.16 | 535,831 | — | — |
| 2009-06-08 | $11.63 | $24.84 | 769,017 | — | — |
| 2009-06-05 | $11.73 | $25.05 | 819,254 | — | — |
| 2009-06-04 | $11.87 | $25.34 | 560,136 | — | — |
| 2009-06-03 | $11.79 | $25.18 | 1,324,881 | — | — |
| 2009-06-02 | $12.49 | $26.67 | 735,559 | — | — |
| 2009-06-01 | $12.16 | $25.97 | 875,390 | — | — |
| 2009-05-29 | $12.06 | $25.74 | 574,373 | — | — |
| 2009-05-28 | $11.94 | $25.49 | 661,017 | — | — |
| 2009-05-27 | $11.82 | $25.24 | 1,235,797 | — | — |
| 2009-05-26 | $12.02 | $25.66 | 469,729 | — | — |
| 2009-05-22 | $11.69 | $24.97 | 616,373 | — | — |
| 2009-05-21 | $11.55 | $24.67 | 722,034 | — | — |
| 2009-05-20 | $11.50 | $24.55 | 1,669,017 | — | — |
| 2009-05-19 | $11.52 | $24.61 | 821,085 | — | — |
| 2009-05-18 | $11.44 | $24.42 | 633,051 | — | — |
| 2009-05-15 | $10.84 | $23.14 | 635,186 | — | — |
| 2009-05-14 | $11.06 | $23.62 | 603,966 | — | — |
| 2009-05-13 | $10.92 | $23.31 | 1,361,288 | — | — |
| 2009-05-12 | $11.67 | $24.92 | 1,390,271 | — | — |
| 2009-05-11 | $11.51 | $24.59 | 686,949 | — | — |
| 2009-05-08 | $12.14 | $25.93 | 903,356 | — | — |
| 2009-05-07 | $11.27 | $24.06 | 1,353,254 | — | — |
| 2009-05-06 | $11.46 | $24.46 | 819,051 | — | — |
| 2009-05-05 | $11.09 | $23.69 | 1,123,424 | — | — |
| 2009-05-04 | $11.15 | $23.81 | 753,356 | — | — |
| 2009-05-01 | $10.77 | $22.99 | 972,712 | — | — |
| 2009-04-30 | $10.64 | $22.72 | 1,642,881 | — | — |
| 2009-04-29 | $10.53 | $22.49 | 1,692,407 | — | — |
| 2009-04-28 | $10.06 | $21.48 | 1,239,153 | — | — |
| 2009-04-27 | $10.08 | $21.52 | 1,410,000 | — | — |
| 2009-04-24 | $10.56 | $22.55 | 2,024,237 | — | — |
| 2009-04-23 | $10.33 | $22.07 | 1,431,051 | — | — |
| 2009-04-22 | $10.00 | $21.35 | 2,434,881 | — | — |
| 2009-04-21 | $10.04 | $21.44 | 2,826,508 | — | — |
| 2009-04-20 | $9.89 | $21.12 | 1,487,390 | — | — |
| 2009-04-17 | $10.53 | $22.49 | 1,559,797 | — | — |
| 2009-04-16 | $10.59 | $22.61 | 1,983,254 | — | — |
| 2009-04-15 | $10.50 | $22.43 | 1,019,695 | — | — |
| 2009-04-14 | $10.28 | $21.94 | 1,469,797 | — | — |
| 2009-04-13 | $10.35 | $22.11 | 844,373 | — | — |
| 2009-04-09 | $10.09 | $21.54 | 626,847 | — | — |
| 2009-04-08 | $9.01 | $19.23 | 509,085 | — | — |
| 2009-04-07 | $8.77 | $18.73 | 618,610 | — | — |
| 2009-04-06 | $8.98 | $19.18 | 608,420 | — | — |
| 2009-04-03 | $9.37 | $20.00 | 649,133 | — | — |
| 2009-04-02 | $9.01 | $19.24 | 3,294,541 | — | — |
| 2009-04-01 | $8.17 | $17.44 | 1,050,889 | — | — |
| 2009-03-31 | $7.87 | $16.80 | 1,083,231 | — | — |
| 2009-03-30 | $7.39 | $15.79 | 666,596 | — | — |
| 2009-03-27 | $8.05 | $17.19 | 538,051 | — | — |
| 2009-03-26 | $8.61 | $18.39 | 795,038 | — | — |
| 2009-03-25 | $8.61 | $18.39 | 1,780,931 | — | — |
| 2009-03-24 | $8.25 | $17.61 | 966,053 | — | — |
| 2009-03-23 | $8.61 | $18.39 | 879,150 | — | — |
| 2009-03-20 | $7.59 | $16.20 | 695,219 | — | — |
| 2009-03-19 | $7.77 | $16.59 | 993,849 | — | — |
| 2009-03-18 | $7.86 | $16.78 | 858,381 | — | — |
| 2009-03-17 | $7.48 | $15.97 | 462,205 | — | — |
| 2009-03-16 | $7.05 | $15.06 | 588,580 | — | — |
| 2009-03-13 | $7.04 | $15.02 | 774,062 | — | — |
| 2009-03-12 | $6.89 | $14.71 | 1,303,019 | — | — |
| 2009-03-11 | $6.50 | $13.89 | 1,602,889 | — | — |
| 2009-03-10 | $6.33 | $13.51 | 3,758,296 | — | — |
| 2009-03-09 | $5.57 | $11.90 | 2,353,391 | — | — |
| 2009-03-06 | $5.74 | $12.25 | 1,610,536 | — | — |
| 2009-03-05 | $5.79 | $12.36 | 1,786,924 | — | — |
| 2009-03-04 | $6.33 | $13.51 | 1,355,305 | — | — |
| 2009-03-03 | $6.22 | $13.29 | 1,077,238 | — | — |
| 2009-03-02 | $6.25 | $13.35 | 1,547,503 | — | — |
| 2009-02-27 | $6.94 | $14.82 | 2,015,908 | — | — |
| 2009-02-26 | $7.26 | $15.50 | 955,306 | — | — |
| 2009-02-25 | $7.06 | $15.09 | 1,336,085 | — | — |
| 2009-02-24 | $7.16 | $15.29 | 1,001,082 | — | — |
| 2009-02-23 | $6.75 | $14.42 | 1,186,977 | — | — |
| 2009-02-20 | $7.19 | $15.35 | 1,193,487 | — | — |
| 2009-02-19 | $7.52 | $16.06 | 827,588 | — | — |
| 2009-02-18 | $7.56 | $16.14 | 870,574 | — | — |
| 2009-02-17 | $7.38 | $15.77 | 1,163,521 | — | — |
| 2009-02-13 | $8.53 | $18.21 | 1,337,635 | — | — |
| 2009-02-12 | $8.84 | $18.87 | 1,475,997 | — | — |
| 2009-02-11 | $8.83 | $18.85 | 815,704 | — | — |
| 2009-02-10 | $8.82 | $18.83 | 1,142,131 | — | — |
| 2009-02-09 | $9.39 | $20.04 | 604,803 | — | — |
| 2009-02-06 | $9.37 | $20.00 | 676,309 | — | — |
| 2009-02-05 | $9.21 | $19.67 | 850,424 | — | — |
| 2009-02-04 | $9.10 | $19.42 | 658,846 | — | — |
| 2009-02-03 | $9.23 | $19.71 | 1,792,917 | — | — |
| 2009-02-02 | $8.88 | $18.97 | 840,711 | — | — |
| 2009-01-30 | $8.99 | $19.20 | 1,194,004 | — | — |
| 2009-01-29 | $8.96 | $19.14 | 810,228 | — | — |
| 2009-01-28 | $9.60 | $20.50 | 1,639,985 | — | — |
| 2009-01-27 | $8.88 | $18.97 | 1,130,558 | — | — |
| 2009-01-26 | $8.42 | $17.98 | 2,289,428 | — | — |
| 2009-01-23 | $8.19 | $17.48 | 879,460 | — | — |
| 2009-01-22 | $8.17 | $17.44 | 1,314,799 | — | — |
| 2009-01-21 | $8.43 | $18.00 | 2,983,097 | — | — |
| 2009-01-20 | $8.05 | $17.19 | 2,490,616 | — | — |
| 2009-01-16 | $9.44 | $20.15 | 683,026 | — | — |
| 2009-01-15 | $9.74 | $20.79 | 599,430 | — | — |
| 2009-01-14 | $9.55 | $20.40 | 550,037 | — | — |
| 2009-01-13 | $10.26 | $21.90 | 405,166 | — | — |
| 2009-01-12 | $10.65 | $22.75 | 376,853 | — | — |
| 2009-01-09 | $11.11 | $23.72 | 332,420 | — | — |
| 2009-01-08 | $11.52 | $24.59 | 417,255 | — | — |
| 2009-01-07 | $11.57 | $24.72 | 399,482 | — | — |
| 2009-01-06 | $12.17 | $25.51 | 452,905 | — | — |
| 2009-01-05 | $12.12 | $25.39 | 378,919 | — | — |
| 2009-01-02 | $12.25 | $25.68 | 340,273 | — | — |