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
- 1980-03-17 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 | $13.95 | $19.82 | 44,500 | — | — |
| 2009-12-30 | $14.10 | $20.04 | 43,900 | — | — |
| 2009-12-29 | $13.86 | $19.70 | 13,200 | — | — |
| 2009-12-28 | $13.90 | $19.75 | 21,400 | — | — |
| 2009-12-24 | $13.91 | $19.77 | 14,800 | — | — |
| 2009-12-23 | $13.92 | $19.78 | 28,600 | — | — |
| 2009-12-22 | $13.89 | $19.74 | 55,800 | — | — |
| 2009-12-21 | $14.06 | $19.98 | 73,500 | — | — |
| 2009-12-18 | $13.28 | $18.87 | 357,500 | — | — |
| 2009-12-17 | $13.20 | $18.76 | 63,800 | — | — |
| 2009-12-16 | $13.93 | $19.79 | 38,700 | — | — |
| 2009-12-15 | $13.66 | $19.41 | 76,900 | — | — |
| 2009-12-14 | $13.77 | $19.57 | 46,000 | — | — |
| 2009-12-11 | $13.31 | $18.91 | 37,600 | — | — |
| 2009-12-10 | $13.10 | $18.62 | 60,100 | — | — |
| 2009-12-09 | $13.19 | $18.74 | 36,900 | — | — |
| 2009-12-08 | $13.06 | $18.56 | 45,200 | — | — |
| 2009-12-07 | $12.97 | $18.43 | 32,500 | — | — |
| 2009-12-04 | $12.95 | $18.40 | 52,700 | — | — |
| 2009-12-03 | $12.30 | $17.48 | 33,000 | — | — |
| 2009-12-02 | $12.42 | $17.65 | 40,400 | — | — |
| 2009-12-01 | $12.07 | $17.15 | 48,800 | — | — |
| 2009-11-30 | $11.78 | $16.74 | 110,800 | — | — |
| 2009-11-27 | $11.50 | $16.34 | 59,600 | — | — |
| 2009-11-25 | $11.56 | $16.43 | 34,600 | — | — |
| 2009-11-24 | $11.75 | $16.70 | 41,200 | — | — |
| 2009-11-23 | $11.77 | $16.64 | 53,800 | — | — |
| 2009-11-20 | $11.60 | $16.40 | 75,000 | — | — |
| 2009-11-19 | $11.45 | $16.19 | 117,300 | — | — |
| 2009-11-18 | $11.63 | $16.44 | 38,400 | — | — |
| 2009-11-17 | $11.62 | $16.43 | 42,900 | — | — |
| 2009-11-16 | $11.65 | $16.47 | 61,700 | — | — |
| 2009-11-13 | $11.32 | $16.00 | 66,200 | — | — |
| 2009-11-12 | $11.06 | $15.64 | 79,700 | — | — |
| 2009-11-11 | $11.21 | $15.85 | 71,500 | — | — |
| 2009-11-10 | $10.93 | $15.45 | 81,800 | — | — |
| 2009-11-09 | $11.24 | $15.89 | 52,500 | — | — |
| 2009-11-06 | $11.05 | $15.62 | 45,000 | — | — |
| 2009-11-05 | $11.16 | $15.78 | 100,000 | — | — |
| 2009-11-04 | $10.82 | $15.30 | 75,100 | — | — |
| 2009-11-03 | $11.02 | $15.58 | 97,800 | — | — |
| 2009-11-02 | $11.00 | $15.55 | 178,100 | — | — |
| 2009-10-30 | $11.38 | $16.09 | 170,700 | — | — |
| 2009-10-29 | $11.58 | $16.37 | 105,800 | — | — |
| 2009-10-28 | $11.46 | $16.20 | 120,000 | — | — |
| 2009-10-27 | $12.45 | $17.60 | 118,000 | — | — |
| 2009-10-26 | $12.45 | $17.60 | 181,700 | — | — |
| 2009-10-23 | $12.54 | $17.73 | 181,800 | — | — |
| 2009-10-22 | $12.92 | $18.27 | 299,200 | — | — |
| 2009-10-21 | $12.06 | $17.05 | 156,600 | — | — |
| 2009-10-20 | $11.98 | $16.94 | 104,300 | — | — |
| 2009-10-19 | $12.46 | $17.62 | 127,100 | — | — |
| 2009-10-16 | $12.49 | $17.66 | 211,100 | — | — |
| 2009-10-15 | $12.87 | $18.20 | 128,200 | — | — |
| 2009-10-14 | $13.34 | $18.86 | 125,500 | — | — |
| 2009-10-13 | $13.23 | $18.70 | 47,200 | — | — |
| 2009-10-12 | $13.26 | $18.75 | 41,400 | — | — |
| 2009-10-09 | $13.38 | $18.92 | 154,100 | — | — |
| 2009-10-08 | $12.80 | $18.10 | 127,900 | — | — |
| 2009-10-07 | $12.62 | $17.84 | 137,000 | — | — |
| 2009-10-06 | $13.13 | $18.56 | 86,600 | — | — |
| 2009-10-05 | $12.75 | $18.03 | 76,200 | — | — |
| 2009-10-02 | $12.51 | $17.69 | 72,700 | — | — |
| 2009-10-01 | $12.90 | $18.24 | 108,900 | — | — |
| 2009-09-30 | $13.56 | $19.17 | 106,900 | — | — |
| 2009-09-29 | $13.54 | $19.14 | 58,800 | — | — |
| 2009-09-28 | $13.58 | $19.20 | 87,800 | — | — |
| 2009-09-25 | $13.73 | $19.41 | 86,000 | — | — |
| 2009-09-24 | $13.80 | $19.51 | 136,300 | — | — |
| 2009-09-23 | $13.51 | $19.10 | 37,700 | — | — |
| 2009-09-22 | $13.56 | $19.17 | 34,000 | — | — |
| 2009-09-21 | $13.32 | $18.83 | 47,200 | — | — |
| 2009-09-18 | $13.36 | $18.89 | 120,200 | — | — |
| 2009-09-17 | $13.46 | $19.03 | 35,900 | — | — |
| 2009-09-16 | $13.54 | $19.14 | 56,100 | — | — |
| 2009-09-15 | $13.55 | $19.16 | 50,000 | — | — |
| 2009-09-14 | $13.09 | $18.51 | 34,300 | — | — |
| 2009-09-11 | $13.04 | $18.44 | 24,200 | — | — |
| 2009-09-10 | $13.16 | $18.61 | 62,600 | — | — |
| 2009-09-09 | $12.42 | $17.56 | 103,800 | — | — |
| 2009-09-08 | $12.00 | $16.97 | 83,600 | — | — |
| 2009-09-04 | $12.24 | $17.30 | 65,700 | — | — |
| 2009-09-03 | $11.76 | $16.63 | 66,200 | — | — |
| 2009-09-02 | $11.69 | $16.53 | 25,300 | — | — |
| 2009-09-01 | $11.71 | $16.47 | 64,300 | — | — |
| 2009-08-31 | $11.87 | $16.70 | 54,500 | — | — |
| 2009-08-28 | $12.13 | $17.06 | 55,000 | — | — |
| 2009-08-27 | $12.20 | $17.16 | 38,600 | — | — |
| 2009-08-26 | $12.34 | $17.36 | 82,700 | — | — |
| 2009-08-25 | $12.48 | $17.55 | 53,400 | — | — |
| 2009-08-24 | $12.53 | $17.62 | 86,100 | — | — |
| 2009-08-21 | $12.12 | $17.05 | 103,500 | — | — |
| 2009-08-20 | $11.93 | $16.78 | 62,100 | — | — |
| 2009-08-19 | $12.00 | $16.88 | 64,300 | — | — |
| 2009-08-18 | $11.62 | $16.34 | 62,500 | — | — |
| 2009-08-17 | $11.24 | $15.81 | 46,600 | — | — |
| 2009-08-14 | $11.38 | $16.01 | 79,800 | — | — |
| 2009-08-13 | $11.73 | $16.50 | 64,000 | — | — |
| 2009-08-12 | $11.78 | $16.57 | 105,200 | — | — |
| 2009-08-11 | $11.21 | $15.77 | 71,900 | — | — |
| 2009-08-10 | $11.62 | $16.34 | 63,500 | — | — |
| 2009-08-07 | $11.76 | $16.54 | 115,100 | — | — |
| 2009-08-06 | $11.36 | $15.98 | 112,700 | — | — |
| 2009-08-05 | $12.00 | $16.88 | 116,700 | — | — |
| 2009-08-04 | $12.13 | $17.06 | 81,500 | — | — |
| 2009-08-03 | $12.14 | $17.08 | 150,400 | — | — |
| 2009-07-31 | $12.13 | $17.06 | 174,000 | — | — |
| 2009-07-30 | $12.46 | $17.53 | 156,500 | — | — |
| 2009-07-29 | $12.08 | $16.99 | 96,400 | — | — |
| 2009-07-28 | $12.25 | $17.23 | 112,000 | — | — |
| 2009-07-27 | $12.09 | $17.00 | 98,900 | — | — |
| 2009-07-24 | $12.10 | $17.02 | 293,800 | — | — |
| 2009-07-23 | $12.54 | $17.64 | 555,600 | — | — |
| 2009-07-22 | $10.07 | $14.16 | 142,500 | — | — |
| 2009-07-21 | $10.06 | $14.15 | 167,600 | — | — |
| 2009-07-20 | $10.00 | $14.07 | 68,900 | — | — |
| 2009-07-17 | $9.87 | $13.88 | 76,600 | — | — |
| 2009-07-16 | $9.91 | $13.94 | 75,200 | — | — |
| 2009-07-15 | $9.71 | $13.66 | 137,500 | — | — |
| 2009-07-14 | $8.94 | $12.57 | 65,200 | — | — |
| 2009-07-13 | $8.91 | $12.53 | 80,900 | — | — |
| 2009-07-10 | $8.75 | $12.31 | 63,800 | — | — |
| 2009-07-09 | $8.61 | $12.11 | 75,500 | — | — |
| 2009-07-08 | $8.53 | $12.00 | 190,100 | — | — |
| 2009-07-07 | $8.74 | $12.29 | 74,300 | — | — |
| 2009-07-06 | $9.14 | $12.86 | 92,200 | — | — |
| 2009-07-02 | $9.26 | $13.02 | 157,600 | — | — |
| 2009-07-01 | $9.28 | $13.05 | 123,000 | — | — |
| 2009-06-30 | $8.98 | $12.63 | 116,500 | — | — |
| 2009-06-29 | $9.25 | $13.01 | 83,400 | — | — |
| 2009-06-26 | $9.47 | $13.32 | 309,700 | — | — |
| 2009-06-25 | $9.42 | $13.25 | 156,900 | — | — |
| 2009-06-24 | $9.13 | $12.84 | 110,500 | — | — |
| 2009-06-23 | $9.23 | $12.90 | 117,400 | — | — |
| 2009-06-22 | $9.22 | $12.88 | 151,600 | — | — |
| 2009-06-19 | $9.68 | $13.53 | 289,300 | — | — |
| 2009-06-18 | $9.36 | $13.08 | 81,200 | — | — |
| 2009-06-17 | $9.48 | $13.25 | 135,900 | — | — |
| 2009-06-16 | $9.18 | $12.83 | 92,900 | — | — |
| 2009-06-15 | $9.37 | $13.09 | 116,200 | — | — |
| 2009-06-12 | $9.77 | $13.65 | 114,700 | — | — |
| 2009-06-11 | $10.00 | $13.97 | 103,600 | — | — |
| 2009-06-10 | $9.86 | $13.78 | 166,800 | — | — |
| 2009-06-09 | $9.93 | $13.88 | 111,500 | — | — |
| 2009-06-08 | $9.91 | $13.85 | 121,000 | — | — |
| 2009-06-05 | $9.96 | $13.92 | 77,900 | — | — |
| 2009-06-04 | $10.11 | $14.13 | 128,700 | — | — |
| 2009-06-03 | $9.49 | $13.26 | 121,500 | — | — |
| 2009-06-02 | $9.72 | $13.58 | 107,300 | — | — |
| 2009-06-01 | $9.93 | $13.88 | 99,600 | — | — |
| 2009-05-29 | $9.25 | $12.93 | 119,100 | — | — |
| 2009-05-28 | $8.97 | $12.53 | 71,700 | — | — |
| 2009-05-27 | $9.10 | $12.72 | 98,200 | — | — |
| 2009-05-26 | $9.14 | $12.77 | 122,200 | — | — |
| 2009-05-22 | $8.42 | $11.77 | 91,100 | — | — |
| 2009-05-21 | $8.66 | $12.10 | 128,900 | — | — |
| 2009-05-20 | $8.66 | $12.10 | 123,500 | — | — |
| 2009-05-19 | $8.73 | $12.20 | 62,200 | — | — |
| 2009-05-18 | $8.54 | $11.93 | 67,400 | — | — |
| 2009-05-15 | $8.17 | $11.42 | 79,400 | — | — |
| 2009-05-14 | $8.30 | $11.60 | 116,000 | — | — |
| 2009-05-13 | $8.11 | $11.33 | 129,000 | — | — |
| 2009-05-12 | $8.87 | $12.39 | 51,900 | — | — |
| 2009-05-11 | $9.15 | $12.79 | 74,600 | — | — |
| 2009-05-08 | $9.70 | $13.55 | 101,500 | — | — |
| 2009-05-07 | $9.27 | $12.95 | 108,800 | — | — |
| 2009-05-06 | $9.52 | $13.30 | 136,500 | — | — |
| 2009-05-05 | $9.70 | $13.55 | 188,800 | — | — |
| 2009-05-04 | $10.03 | $14.02 | 160,700 | — | — |
| 2009-05-01 | $9.73 | $13.60 | 128,300 | — | — |
| 2009-04-30 | $9.76 | $13.64 | 153,900 | — | — |
| 2009-04-29 | $9.33 | $13.04 | 158,200 | — | — |
| 2009-04-28 | $8.48 | $11.85 | 104,500 | — | — |
| 2009-04-27 | $8.22 | $11.49 | 218,300 | — | — |
| 2009-04-24 | $8.62 | $12.05 | 103,500 | — | — |
| 2009-04-23 | $8.37 | $11.70 | 104,500 | — | — |
| 2009-04-22 | $8.52 | $11.91 | 101,600 | — | — |
| 2009-04-21 | $8.15 | $11.39 | 92,300 | — | — |
| 2009-04-20 | $7.65 | $10.69 | 95,200 | — | — |
| 2009-04-17 | $8.46 | $11.82 | 129,700 | — | — |
| 2009-04-16 | $7.98 | $11.15 | 97,900 | — | — |
| 2009-04-15 | $7.83 | $10.94 | 98,100 | — | — |
| 2009-04-14 | $7.82 | $10.93 | 121,000 | — | — |
| 2009-04-13 | $8.26 | $11.54 | 98,100 | — | — |
| 2009-04-09 | $8.24 | $11.51 | 136,100 | — | — |
| 2009-04-08 | $7.50 | $10.48 | 104,400 | — | — |
| 2009-04-07 | $7.26 | $10.15 | 163,500 | — | — |
| 2009-04-06 | $7.68 | $10.73 | 115,100 | — | — |
| 2009-04-03 | $8.11 | $11.33 | 107,300 | — | — |
| 2009-04-02 | $8.19 | $11.44 | 162,600 | — | — |
| 2009-04-01 | $7.44 | $10.40 | 92,100 | — | — |
| 2009-03-31 | $7.20 | $10.06 | 112,800 | — | — |
| 2009-03-30 | $7.34 | $10.26 | 112,000 | — | — |
| 2009-03-27 | $7.80 | $10.90 | 116,200 | — | — |
| 2009-03-26 | $8.60 | $12.02 | 118,600 | — | — |
| 2009-03-25 | $8.30 | $11.60 | 104,900 | — | — |
| 2009-03-24 | $8.17 | $11.42 | 150,900 | — | — |
| 2009-03-23 | $8.28 | $11.57 | 109,900 | — | — |
| 2009-03-20 | $7.32 | $10.23 | 134,600 | — | — |
| 2009-03-19 | $7.94 | $11.10 | 65,600 | — | — |
| 2009-03-18 | $8.07 | $11.28 | 111,200 | — | — |
| 2009-03-17 | $7.43 | $10.38 | 146,200 | — | — |
| 2009-03-16 | $7.23 | $10.10 | 57,200 | — | — |
| 2009-03-13 | $7.70 | $10.76 | 68,900 | — | — |
| 2009-03-12 | $7.86 | $10.98 | 160,400 | — | — |
| 2009-03-11 | $7.43 | $10.38 | 56,600 | — | — |
| 2009-03-10 | $7.27 | $10.16 | 144,100 | — | — |
| 2009-03-09 | $7.08 | $9.89 | 88,900 | — | — |
| 2009-03-06 | $7.36 | $10.28 | 93,300 | — | — |
| 2009-03-05 | $7.69 | $10.66 | 147,800 | — | — |
| 2009-03-04 | $8.23 | $11.41 | 61,300 | — | — |
| 2009-03-03 | $7.87 | $10.91 | 74,600 | — | — |
| 2009-03-02 | $8.13 | $11.27 | 93,300 | — | — |
| 2009-02-27 | $8.47 | $11.74 | 106,900 | — | — |
| 2009-02-26 | $8.65 | $11.99 | 86,900 | — | — |
| 2009-02-25 | $8.66 | $12.01 | 57,300 | — | — |
| 2009-02-24 | $8.85 | $12.27 | 115,800 | — | — |
| 2009-02-23 | $8.50 | $11.79 | 76,500 | — | — |
| 2009-02-20 | $9.30 | $12.89 | 69,800 | — | — |
| 2009-02-19 | $9.51 | $13.19 | 81,000 | — | — |
| 2009-02-18 | $9.76 | $13.53 | 66,300 | — | — |
| 2009-02-17 | $9.65 | $13.38 | 73,600 | — | — |
| 2009-02-13 | $10.18 | $14.11 | 62,000 | — | — |
| 2009-02-12 | $10.07 | $13.96 | 74,300 | — | — |
| 2009-02-11 | $10.04 | $13.92 | 57,100 | — | — |
| 2009-02-10 | $9.70 | $13.45 | 97,900 | — | — |
| 2009-02-09 | $10.31 | $14.29 | 115,900 | — | — |
| 2009-02-06 | $10.85 | $15.04 | 156,200 | — | — |
| 2009-02-05 | $10.55 | $14.63 | 124,800 | — | — |
| 2009-02-04 | $10.72 | $14.86 | 84,200 | — | — |
| 2009-02-03 | $10.97 | $15.21 | 151,300 | — | — |
| 2009-02-02 | $10.27 | $14.24 | 88,400 | — | — |
| 2009-01-30 | $9.98 | $13.84 | 99,700 | — | — |
| 2009-01-29 | $10.16 | $14.09 | 67,900 | — | — |
| 2009-01-28 | $10.83 | $15.02 | 94,500 | — | — |
| 2009-01-27 | $10.70 | $14.84 | 112,300 | — | — |
| 2009-01-26 | $10.72 | $14.86 | 118,100 | — | — |
| 2009-01-23 | $10.51 | $14.57 | 61,300 | — | — |
| 2009-01-22 | $10.34 | $14.34 | 66,100 | — | — |
| 2009-01-21 | $10.44 | $14.47 | 218,800 | — | — |
| 2009-01-20 | $10.10 | $14.00 | 133,200 | — | — |
| 2009-01-16 | $10.83 | $15.02 | 90,300 | — | — |
| 2009-01-15 | $10.75 | $14.90 | 75,600 | — | — |
| 2009-01-14 | $10.63 | $14.74 | 201,600 | — | — |
| 2009-01-13 | $11.17 | $15.49 | 153,300 | — | — |
| 2009-01-12 | $10.77 | $14.93 | 60,500 | — | — |
| 2009-01-09 | $11.18 | $15.50 | 122,800 | — | — |
| 2009-01-08 | $11.61 | $16.10 | 68,800 | — | — |
| 2009-01-07 | $11.65 | $16.15 | 93,300 | — | — |
| 2009-01-06 | $12.00 | $16.64 | 84,000 | — | — |
| 2009-01-05 | $11.89 | $16.49 | 78,600 | — | — |
| 2009-01-02 | $12.07 | $16.73 | 129,000 | — | — |