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
- 1973-05-03 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 | $11.22 | $19.71 | 39,166 | — | — |
| 2009-12-30 | $11.25 | $19.77 | 19,081 | — | — |
| 2009-12-29 | $11.27 | $19.79 | 22,596 | — | — |
| 2009-12-28 | $11.15 | $19.60 | 28,621 | — | — |
| 2009-12-24 | $11.10 | $19.50 | 28,621 | — | — |
| 2009-12-23 | $11.03 | $19.38 | 36,153 | — | — |
| 2009-12-22 | $10.95 | $19.24 | 30,630 | — | — |
| 2009-12-21 | $10.89 | $19.13 | 20,085 | — | — |
| 2009-12-18 | $10.90 | $19.16 | 52,723 | — | — |
| 2009-12-17 | $10.94 | $19.21 | 10,043 | — | — |
| 2009-12-16 | $11.11 | $19.51 | 17,072 | — | — |
| 2009-12-15 | $11.14 | $19.58 | 27,617 | — | — |
| 2009-12-14 | $11.09 | $19.48 | 19,081 | — | — |
| 2009-12-11 | $11.09 | $19.48 | 9,540 | — | — |
| 2009-12-10 | $10.93 | $19.21 | 14,562 | — | — |
| 2009-12-09 | $10.88 | $19.11 | 11,047 | — | — |
| 2009-12-08 | $10.90 | $19.16 | 44,689 | — | — |
| 2009-12-07 | $10.99 | $19.31 | 11,549 | — | — |
| 2009-12-04 | $10.94 | $19.23 | 13,557 | — | — |
| 2009-12-03 | $10.70 | $18.80 | 12,051 | — | — |
| 2009-12-02 | $10.70 | $18.69 | 8,034 | — | — |
| 2009-12-01 | $10.69 | $18.68 | 14,562 | — | — |
| 2009-11-30 | $10.65 | $18.61 | 10,043 | — | — |
| 2009-11-27 | $10.48 | $18.30 | 502 | — | — |
| 2009-11-25 | $10.65 | $18.61 | 14,562 | — | — |
| 2009-11-24 | $10.74 | $18.76 | 30,630 | — | — |
| 2009-11-23 | $10.82 | $18.90 | 12,553 | — | — |
| 2009-11-20 | $10.63 | $18.58 | 15,064 | — | — |
| 2009-11-19 | $10.59 | $18.50 | 6,528 | — | — |
| 2009-11-18 | $10.69 | $18.68 | 4,519 | — | — |
| 2009-11-17 | $10.78 | $18.83 | 35,149 | — | — |
| 2009-11-16 | $10.75 | $18.77 | 9,038 | — | — |
| 2009-11-13 | $10.73 | $18.74 | 14,060 | — | — |
| 2009-11-12 | $10.57 | $18.47 | 23,098 | — | — |
| 2009-11-11 | $10.65 | $18.61 | 19,583 | — | — |
| 2009-11-10 | $10.61 | $18.53 | 14,060 | — | — |
| 2009-11-09 | $10.52 | $18.38 | 21,089 | — | — |
| 2009-11-06 | $10.33 | $18.05 | 15,064 | — | — |
| 2009-11-05 | $10.31 | $18.01 | 23,098 | — | — |
| 2009-11-04 | $10.17 | $17.76 | 29,625 | — | — |
| 2009-11-03 | $10.17 | $17.76 | 8,536 | — | — |
| 2009-11-02 | $10.30 | $17.99 | 11,549 | — | — |
| 2009-10-30 | $10.19 | $17.80 | 15,566 | — | — |
| 2009-10-29 | $10.14 | $17.71 | 31,634 | — | — |
| 2009-10-28 | $10.05 | $17.56 | 13,055 | — | — |
| 2009-10-27 | $10.11 | $17.66 | 36,655 | — | — |
| 2009-10-26 | $10.00 | $17.48 | 33,642 | — | — |
| 2009-10-23 | $10.10 | $17.65 | 13,055 | — | — |
| 2009-10-22 | $10.34 | $18.06 | 36,655 | — | — |
| 2009-10-21 | $10.32 | $18.02 | 25,608 | — | — |
| 2009-10-20 | $10.38 | $18.13 | 7,030 | — | — |
| 2009-10-19 | $10.42 | $18.21 | 19,583 | — | — |
| 2009-10-16 | $10.25 | $17.91 | 16,570 | — | — |
| 2009-10-15 | $10.56 | $18.44 | 12,051 | — | — |
| 2009-10-14 | $10.45 | $18.26 | 19,081 | — | — |
| 2009-10-13 | $10.47 | $18.28 | 14,562 | — | — |
| 2009-10-12 | $10.40 | $18.18 | 14,060 | — | — |
| 2009-10-09 | $10.23 | $17.88 | 25,608 | — | — |
| 2009-10-08 | $10.37 | $18.11 | 68,289 | — | — |
| 2009-10-07 | $10.24 | $17.89 | 8,536 | — | — |
| 2009-10-06 | $10.35 | $18.07 | 29,625 | — | — |
| 2009-10-05 | $10.15 | $17.74 | 29,625 | — | — |
| 2009-10-02 | $10.16 | $17.74 | 33,642 | — | — |
| 2009-10-01 | $10.24 | $17.89 | 88,374 | — | — |
| 2009-09-30 | $10.17 | $17.77 | 5,021 | — | — |
| 2009-09-29 | $10.23 | $17.87 | 23,600 | — | — |
| 2009-09-28 | $10.24 | $17.88 | 16,068 | — | — |
| 2009-09-25 | $10.23 | $17.87 | 21,591 | — | — |
| 2009-09-24 | $10.34 | $18.07 | 25,608 | — | — |
| 2009-09-23 | $10.32 | $18.02 | 10,545 | — | — |
| 2009-09-22 | $10.39 | $18.14 | 24,604 | — | — |
| 2009-09-21 | $10.34 | $18.06 | 17,072 | — | — |
| 2009-09-18 | $10.41 | $18.18 | 62,264 | — | — |
| 2009-09-17 | $10.36 | $18.09 | 13,557 | — | — |
| 2009-09-16 | $10.43 | $18.21 | 30,128 | — | — |
| 2009-09-15 | $10.31 | $18.01 | 23,098 | — | — |
| 2009-09-14 | $10.42 | $18.20 | 30,630 | — | — |
| 2009-09-11 | $10.03 | $17.52 | 26,111 | — | — |
| 2009-09-10 | $10.00 | $17.46 | 24,102 | — | — |
| 2009-09-09 | $9.73 | $17.01 | 22,094 | — | — |
| 2009-09-08 | $9.78 | $17.08 | 18,077 | — | — |
| 2009-09-04 | $9.69 | $16.94 | 85,361 | — | — |
| 2009-09-03 | $9.64 | $16.84 | 31,634 | — | — |
| 2009-09-02 | $9.88 | $17.16 | 66,783 | — | — |
| 2009-09-01 | $9.51 | $16.52 | 94,902 | — | — |
| 2009-08-31 | $9.60 | $16.67 | 34,145 | — | — |
| 2009-08-28 | $9.60 | $16.68 | 64,272 | — | — |
| 2009-08-27 | $9.51 | $16.52 | 40,170 | — | — |
| 2009-08-26 | $9.44 | $16.40 | 87,872 | — | — |
| 2009-08-25 | $9.63 | $16.73 | 43,685 | — | — |
| 2009-08-24 | $9.52 | $16.53 | 20,085 | — | — |
| 2009-08-21 | $9.51 | $16.51 | 9,540 | — | — |
| 2009-08-20 | $9.26 | $16.08 | 25,608 | — | — |
| 2009-08-19 | $9.14 | $15.87 | 17,072 | — | — |
| 2009-08-18 | $9.20 | $15.98 | 9,540 | — | — |
| 2009-08-17 | $9.19 | $15.97 | 23,098 | — | — |
| 2009-08-14 | $9.43 | $16.38 | 27,617 | — | — |
| 2009-08-13 | $9.30 | $16.16 | 13,055 | — | — |
| 2009-08-12 | $9.19 | $15.96 | 14,060 | — | — |
| 2009-08-11 | $9.19 | $15.97 | 5,523 | — | — |
| 2009-08-10 | $9.17 | $15.93 | 10,545 | — | — |
| 2009-08-07 | $9.11 | $15.82 | 5,021 | — | — |
| 2009-08-06 | $9.09 | $15.79 | 14,060 | — | — |
| 2009-08-05 | $9.11 | $15.83 | 28,119 | — | — |
| 2009-08-04 | $9.56 | $16.60 | 54,732 | — | — |
| 2009-08-03 | $9.53 | $16.54 | 67,787 | — | — |
| 2009-07-31 | $9.33 | $16.21 | 30,128 | — | — |
| 2009-07-30 | $9.36 | $16.26 | 76,323 | — | — |
| 2009-07-29 | $9.26 | $16.08 | 68,791 | — | — |
| 2009-07-28 | $9.28 | $16.12 | 13,055 | — | — |
| 2009-07-27 | $9.23 | $16.03 | 9,540 | — | — |
| 2009-07-24 | $9.28 | $16.13 | 40,672 | — | — |
| 2009-07-23 | $9.24 | $16.05 | 42,179 | — | — |
| 2009-07-22 | $9.01 | $15.65 | 19,081 | — | — |
| 2009-07-21 | $9.05 | $15.72 | 25,608 | — | — |
| 2009-07-20 | $9.02 | $15.67 | 18,077 | — | — |
| 2009-07-17 | $9.13 | $15.85 | 20,587 | — | — |
| 2009-07-16 | $9.25 | $16.06 | 16,570 | — | — |
| 2009-07-15 | $9.24 | $16.06 | 27,115 | — | — |
| 2009-07-14 | $9.11 | $15.83 | 26,111 | — | — |
| 2009-07-13 | $8.98 | $15.59 | 15,064 | — | — |
| 2009-07-10 | $8.81 | $15.30 | 14,562 | — | — |
| 2009-07-09 | $8.96 | $15.57 | 19,583 | — | — |
| 2009-07-08 | $9.00 | $15.63 | 13,055 | — | — |
| 2009-07-07 | $9.01 | $15.65 | 22,094 | — | — |
| 2009-07-06 | $9.18 | $15.95 | 11,549 | — | — |
| 2009-07-02 | $9.19 | $15.96 | 41,676 | — | — |
| 2009-07-01 | $9.34 | $16.22 | 89,880 | — | — |
| 2009-06-30 | $9.20 | $15.98 | 111,974 | — | — |
| 2009-06-29 | $9.33 | $16.20 | 29,123 | — | — |
| 2009-06-26 | $9.10 | $15.80 | 29,123 | — | — |
| 2009-06-25 | $8.99 | $15.61 | 19,583 | — | — |
| 2009-06-24 | $8.81 | $15.31 | 10,043 | — | — |
| 2009-06-23 | $8.82 | $15.32 | 26,111 | — | — |
| 2009-06-22 | $8.96 | $15.57 | 31,634 | — | — |
| 2009-06-19 | $9.46 | $16.43 | 24,102 | — | — |
| 2009-06-18 | $9.15 | $15.89 | 9,540 | — | — |
| 2009-06-17 | $9.10 | $15.80 | 19,583 | — | — |
| 2009-06-16 | $9.23 | $16.03 | 13,557 | — | — |
| 2009-06-15 | $9.36 | $16.25 | 25,608 | — | — |
| 2009-06-12 | $9.62 | $16.71 | 30,128 | — | — |
| 2009-06-11 | $9.81 | $17.05 | 10,545 | — | — |
| 2009-06-10 | $9.82 | $17.05 | 36,153 | — | — |
| 2009-06-09 | $9.63 | $16.72 | 15,064 | — | — |
| 2009-06-08 | $9.70 | $16.85 | 17,574 | — | — |
| 2009-06-05 | $9.65 | $16.75 | 25,608 | — | — |
| 2009-06-04 | $9.75 | $16.93 | 27,617 | — | — |
| 2009-06-03 | $9.69 | $16.73 | 18,579 | — | — |
| 2009-06-02 | $9.85 | $17.01 | 11,549 | — | — |
| 2009-06-01 | $9.77 | $16.87 | 64,272 | — | — |
| 2009-05-29 | $9.34 | $16.13 | 25,106 | — | — |
| 2009-05-28 | $9.44 | $16.30 | 28,119 | — | — |
| 2009-05-27 | $9.45 | $16.32 | 46,196 | — | — |
| 2009-05-26 | $9.71 | $16.77 | 38,162 | — | — |
| 2009-05-22 | $9.46 | $16.33 | 23,600 | — | — |
| 2009-05-21 | $9.41 | $16.24 | 37,659 | — | — |
| 2009-05-20 | $9.66 | $16.68 | 30,630 | — | — |
| 2009-05-19 | $9.81 | $16.94 | 22,596 | — | — |
| 2009-05-18 | $9.77 | $16.87 | 12,051 | — | — |
| 2009-05-15 | $9.71 | $16.77 | 21,089 | — | — |
| 2009-05-14 | $9.77 | $16.86 | 28,119 | — | — |
| 2009-05-13 | $9.75 | $16.83 | 15,566 | — | — |
| 2009-05-12 | $9.96 | $17.19 | 42,681 | — | — |
| 2009-05-11 | $9.89 | $17.08 | 22,596 | — | — |
| 2009-05-08 | $9.90 | $17.10 | 75,821 | — | — |
| 2009-05-07 | $9.98 | $17.22 | 59,753 | — | — |
| 2009-05-06 | $9.92 | $17.13 | 49,208 | — | — |
| 2009-05-05 | $9.87 | $17.05 | 10,545 | — | — |
| 2009-05-04 | $9.76 | $16.85 | 63,268 | — | — |
| 2009-05-01 | $9.72 | $16.79 | 19,081 | — | — |
| 2009-04-30 | $9.70 | $16.75 | 18,077 | — | — |
| 2009-04-29 | $9.62 | $16.61 | 43,183 | — | — |
| 2009-04-28 | $9.07 | $15.66 | 39,668 | — | — |
| 2009-04-27 | $9.54 | $16.47 | 21,089 | — | — |
| 2009-04-24 | $9.53 | $16.45 | 45,693 | — | — |
| 2009-04-23 | $9.36 | $16.16 | 34,647 | — | — |
| 2009-04-22 | $9.17 | $15.83 | 39,166 | — | — |
| 2009-04-21 | $9.06 | $15.65 | 22,596 | — | — |
| 2009-04-20 | $8.94 | $15.43 | 84,357 | — | — |
| 2009-04-17 | $8.56 | $14.79 | 80,842 | — | — |
| 2009-04-16 | $8.74 | $15.10 | 14,562 | — | — |
| 2009-04-15 | $8.67 | $14.97 | 40,170 | — | — |
| 2009-04-14 | $8.44 | $14.58 | 22,596 | — | — |
| 2009-04-13 | $8.51 | $14.70 | 40,170 | — | — |
| 2009-04-09 | $8.67 | $14.96 | 39,668 | — | — |
| 2009-04-08 | $8.42 | $14.53 | 26,111 | — | — |
| 2009-04-07 | $8.41 | $14.53 | 15,064 | — | — |
| 2009-04-06 | $8.36 | $14.44 | 57,744 | — | — |
| 2009-04-03 | $8.54 | $14.75 | 21,591 | — | — |
| 2009-04-02 | $8.27 | $14.29 | 36,655 | — | — |
| 2009-04-01 | $8.15 | $14.06 | 106,953 | — | — |
| 2009-03-31 | $7.99 | $13.79 | 37,157 | — | — |
| 2009-03-30 | $7.86 | $13.57 | 21,591 | — | — |
| 2009-03-27 | $7.95 | $13.73 | 46,196 | — | — |
| 2009-03-26 | $8.40 | $14.50 | 34,145 | — | — |
| 2009-03-25 | $8.17 | $14.10 | 40,672 | — | — |
| 2009-03-24 | $8.01 | $13.83 | 12,051 | — | — |
| 2009-03-23 | $8.22 | $14.18 | 27,115 | — | — |
| 2009-03-20 | $7.82 | $13.51 | 32,638 | — | — |
| 2009-03-19 | $8.02 | $13.85 | 97,914 | — | — |
| 2009-03-18 | $8.02 | $13.84 | 43,685 | — | — |
| 2009-03-17 | $7.84 | $13.53 | 65,276 | — | — |
| 2009-03-16 | $7.87 | $13.58 | 52,221 | — | — |
| 2009-03-13 | $7.75 | $13.38 | 48,706 | — | — |
| 2009-03-12 | $7.68 | $13.26 | 40,672 | — | — |
| 2009-03-11 | $7.27 | $12.55 | 301,275 | — | — |
| 2009-03-10 | $7.56 | $13.05 | 160,178 | — | — |
| 2009-03-09 | $7.96 | $13.74 | 70,800 | — | — |
| 2009-03-06 | $8.04 | $13.87 | 175,242 | — | — |
| 2009-03-05 | $8.03 | $13.86 | 34,145 | — | — |
| 2009-03-04 | $8.36 | $14.44 | 131,557 | — | — |
| 2009-03-03 | $8.58 | $14.71 | 23,098 | — | — |
| 2009-03-02 | $8.44 | $14.48 | 105,948 | — | — |
| 2009-02-27 | $8.73 | $14.97 | 12,051 | — | — |
| 2009-02-26 | $8.82 | $15.13 | 33,642 | — | — |
| 2009-02-25 | $8.76 | $15.03 | 84,859 | — | — |
| 2009-02-24 | $8.83 | $15.15 | 58,749 | — | — |
| 2009-02-23 | $8.30 | $14.24 | 47,200 | — | — |
| 2009-02-20 | $8.51 | $14.60 | 166,203 | — | — |
| 2009-02-19 | $8.62 | $14.79 | 24,604 | — | — |
| 2009-02-18 | $8.67 | $14.87 | 93,395 | — | — |
| 2009-02-17 | $8.76 | $15.03 | 30,630 | — | — |
| 2009-02-13 | $9.34 | $16.02 | 6,528 | — | — |
| 2009-02-12 | $9.27 | $15.90 | 12,051 | — | — |
| 2009-02-11 | $9.26 | $15.88 | 32,638 | — | — |
| 2009-02-10 | $9.36 | $16.05 | 33,642 | — | — |
| 2009-02-09 | $9.90 | $16.98 | 78,834 | — | — |
| 2009-02-06 | $10.15 | $17.41 | 38,664 | — | — |
| 2009-02-05 | $9.87 | $16.93 | 15,566 | — | — |
| 2009-02-04 | $9.76 | $16.73 | 5,021 | — | — |
| 2009-02-03 | $9.76 | $16.74 | 3,013 | — | — |
| 2009-02-02 | $9.46 | $16.22 | 19,583 | — | — |
| 2009-01-30 | $9.46 | $16.22 | 17,574 | — | — |
| 2009-01-29 | $9.87 | $16.92 | 12,553 | — | — |
| 2009-01-28 | $9.92 | $17.01 | 27,115 | — | — |
| 2009-01-27 | $9.76 | $16.74 | 26,613 | — | — |
| 2009-01-26 | $9.66 | $16.57 | 13,055 | — | — |
| 2009-01-23 | $9.46 | $16.23 | 27,115 | — | — |
| 2009-01-22 | $9.88 | $16.94 | 110,468 | — | — |
| 2009-01-21 | $10.21 | $17.51 | 253,573 | — | — |
| 2009-01-20 | $10.06 | $17.25 | 54,230 | — | — |
| 2009-01-16 | $10.06 | $17.25 | 105,948 | — | — |
| 2009-01-15 | $9.66 | $16.57 | 57,242 | — | — |
| 2009-01-14 | $9.49 | $16.28 | 5,523 | — | — |
| 2009-01-13 | $9.71 | $16.65 | 16,068 | — | — |
| 2009-01-12 | $9.87 | $16.92 | 14,060 | — | — |
| 2009-01-09 | $9.99 | $17.13 | 18,579 | — | — |
| 2009-01-08 | $9.87 | $16.92 | 17,574 | — | — |
| 2009-01-07 | $9.92 | $17.01 | 30,128 | — | — |
| 2009-01-06 | $10.50 | $18.01 | 30,128 | — | — |
| 2009-01-05 | $10.34 | $17.73 | 56,238 | — | — |
| 2009-01-02 | $10.46 | $17.93 | 62,766 | — | — |