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
- 1973-02-23 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 | $14.20 | $40.79 | 400 | — | — |
| 2009-12-30 | $13.75 | $39.50 | 1,000 | — | — |
| 2009-12-29 | $13.25 | $38.06 | 500 | — | — |
| 2009-12-28 | $13.26 | $38.09 | 700 | — | — |
| 2009-12-24 | $13.60 | $39.06 | 0 | — | — |
| 2009-12-23 | $13.60 | $39.06 | 0 | — | — |
| 2009-12-22 | $13.60 | $39.06 | 7,800 | — | — |
| 2009-12-21 | $14.25 | $40.93 | 400 | — | — |
| 2009-12-18 | $14.40 | $41.36 | 300 | — | — |
| 2009-12-17 | $14.50 | $41.65 | 0 | — | — |
| 2009-12-16 | $14.50 | $41.65 | 100 | — | — |
| 2009-12-15 | $14.48 | $41.59 | 200 | — | — |
| 2009-12-14 | $14.28 | $41.02 | 2,600 | — | — |
| 2009-12-11 | $14.75 | $42.37 | 1,300 | — | — |
| 2009-12-10 | $14.29 | $41.05 | 800 | — | — |
| 2009-12-09 | $14.55 | $41.79 | 0 | — | — |
| 2009-12-08 | $14.55 | $41.79 | 1,800 | — | — |
| 2009-12-07 | $14.02 | $40.27 | 1,000 | — | — |
| 2009-12-04 | $14.50 | $41.65 | 800 | — | — |
| 2009-12-03 | $14.60 | $41.94 | 0 | — | — |
| 2009-12-02 | $14.60 | $41.94 | 500 | — | — |
| 2009-12-01 | $14.67 | $41.85 | 300 | — | — |
| 2009-11-30 | $14.50 | $41.37 | 1,800 | — | — |
| 2009-11-27 | $14.25 | $40.65 | 1,300 | — | — |
| 2009-11-25 | $14.73 | $42.02 | 0 | — | — |
| 2009-11-24 | $14.73 | $42.02 | 1,800 | — | — |
| 2009-11-23 | $15.03 | $42.88 | 0 | — | — |
| 2009-11-20 | $15.03 | $42.88 | 0 | — | — |
| 2009-11-19 | $15.03 | $42.88 | 200 | — | — |
| 2009-11-18 | $15.20 | $43.36 | 500 | — | — |
| 2009-11-17 | $14.94 | $42.62 | 1,000 | — | — |
| 2009-11-16 | $14.80 | $42.22 | 1,700 | — | — |
| 2009-11-13 | $14.25 | $40.65 | 200 | — | — |
| 2009-11-12 | $13.68 | $39.03 | 1,500 | — | — |
| 2009-11-11 | $14.10 | $40.22 | 200 | — | — |
| 2009-11-10 | $14.26 | $40.68 | 2,300 | — | — |
| 2009-11-09 | $14.60 | $41.65 | 1,400 | — | — |
| 2009-11-06 | $15.00 | $42.79 | 8,400 | — | — |
| 2009-11-05 | $14.40 | $41.08 | 1,000 | — | — |
| 2009-11-04 | $13.45 | $38.37 | 900 | — | — |
| 2009-11-03 | $12.65 | $36.09 | 1,600 | — | — |
| 2009-11-02 | $12.40 | $35.38 | 300 | — | — |
| 2009-10-30 | $12.20 | $34.80 | 16,800 | — | — |
| 2009-10-29 | $14.35 | $40.94 | 500 | — | — |
| 2009-10-28 | $13.55 | $38.66 | 0 | — | — |
| 2009-10-27 | $13.55 | $38.66 | 0 | — | — |
| 2009-10-26 | $13.55 | $38.66 | 500 | — | — |
| 2009-10-23 | $13.40 | $38.23 | 100 | — | — |
| 2009-10-22 | $13.65 | $38.94 | 0 | — | — |
| 2009-10-21 | $13.65 | $38.94 | 0 | — | — |
| 2009-10-20 | $13.65 | $38.94 | 4,100 | — | — |
| 2009-10-19 | $14.94 | $42.62 | 0 | — | — |
| 2009-10-16 | $14.94 | $42.62 | 100 | — | — |
| 2009-10-15 | $14.65 | $41.79 | 0 | — | — |
| 2009-10-14 | $14.65 | $41.79 | 500 | — | — |
| 2009-10-13 | $13.75 | $39.23 | 100 | — | — |
| 2009-10-12 | $14.25 | $40.65 | 2,200 | — | — |
| 2009-10-09 | $15.00 | $42.79 | 1,200 | — | — |
| 2009-10-08 | $13.90 | $39.65 | 0 | — | — |
| 2009-10-07 | $13.90 | $39.65 | 0 | — | — |
| 2009-10-06 | $13.90 | $39.65 | 0 | — | — |
| 2009-10-05 | $13.90 | $39.65 | 0 | — | — |
| 2009-10-02 | $13.90 | $39.65 | 100 | — | — |
| 2009-10-01 | $14.09 | $40.20 | 200 | — | — |
| 2009-09-30 | $14.25 | $40.65 | 0 | — | — |
| 2009-09-29 | $14.25 | $40.65 | 600 | — | — |
| 2009-09-28 | $14.25 | $40.65 | 0 | — | — |
| 2009-09-25 | $14.25 | $40.65 | 4,100 | — | — |
| 2009-09-24 | $15.00 | $42.79 | 4,700 | — | — |
| 2009-09-23 | $14.75 | $42.08 | 1,400 | — | — |
| 2009-09-22 | $15.00 | $42.79 | 0 | — | — |
| 2009-09-21 | $15.00 | $42.79 | 300 | — | — |
| 2009-09-18 | $15.25 | $43.51 | 0 | — | — |
| 2009-09-17 | $15.25 | $43.51 | 100 | — | — |
| 2009-09-16 | $15.50 | $44.22 | 4,200 | — | — |
| 2009-09-15 | $15.59 | $44.48 | 0 | — | — |
| 2009-09-14 | $15.59 | $44.48 | 0 | — | — |
| 2009-09-11 | $15.59 | $44.48 | 1,400 | — | — |
| 2009-09-10 | $15.50 | $44.22 | 2,200 | — | — |
| 2009-09-09 | $15.46 | $44.10 | 3,900 | — | — |
| 2009-09-08 | $14.75 | $42.08 | 5,200 | — | — |
| 2009-09-04 | $14.13 | $40.31 | 300 | — | — |
| 2009-09-03 | $14.13 | $40.31 | 0 | — | — |
| 2009-09-02 | $14.13 | $40.31 | 1,100 | — | — |
| 2009-09-01 | $13.50 | $38.23 | 0 | — | — |
| 2009-08-31 | $13.50 | $38.23 | 1,000 | — | — |
| 2009-08-28 | $13.90 | $39.36 | 300 | — | — |
| 2009-08-27 | $13.91 | $39.39 | 600 | — | — |
| 2009-08-26 | $14.70 | $41.63 | 0 | — | — |
| 2009-08-25 | $14.70 | $41.63 | 0 | — | — |
| 2009-08-24 | $14.70 | $41.63 | 900 | — | — |
| 2009-08-21 | $14.90 | $42.19 | 0 | — | — |
| 2009-08-20 | $14.90 | $42.19 | 300 | — | — |
| 2009-08-19 | $15.20 | $43.04 | 0 | — | — |
| 2009-08-18 | $15.20 | $43.04 | 0 | — | — |
| 2009-08-17 | $15.20 | $43.04 | 200 | — | — |
| 2009-08-14 | $15.49 | $43.86 | 3,400 | — | — |
| 2009-08-13 | $14.85 | $42.05 | 7,500 | — | — |
| 2009-08-12 | $14.05 | $39.79 | 1,300 | — | — |
| 2009-08-11 | $15.00 | $42.48 | 0 | — | — |
| 2009-08-10 | $15.00 | $42.48 | 1,300 | — | — |
| 2009-08-07 | $15.50 | $43.89 | 1,000 | — | — |
| 2009-08-06 | $14.96 | $42.36 | 0 | — | — |
| 2009-08-05 | $14.96 | $42.36 | 1,400 | — | — |
| 2009-08-04 | $15.50 | $43.89 | 4,700 | — | — |
| 2009-08-03 | $15.93 | $45.11 | 13,500 | — | — |
| 2009-07-31 | $14.21 | $40.24 | 200 | — | — |
| 2009-07-30 | $13.81 | $39.11 | 0 | — | — |
| 2009-07-29 | $13.81 | $39.11 | 300 | — | — |
| 2009-07-28 | $13.65 | $38.65 | 1,000 | — | — |
| 2009-07-27 | $13.35 | $37.80 | 200 | — | — |
| 2009-07-24 | $13.37 | $37.86 | 1,700 | — | — |
| 2009-07-23 | $13.34 | $37.77 | 2,500 | — | — |
| 2009-07-22 | $13.00 | $36.81 | 300 | — | — |
| 2009-07-21 | $12.96 | $36.70 | 600 | — | — |
| 2009-07-20 | $14.00 | $39.64 | 400 | — | — |
| 2009-07-17 | $13.51 | $38.26 | 0 | — | — |
| 2009-07-16 | $13.51 | $38.26 | 0 | — | — |
| 2009-07-15 | $13.51 | $38.26 | 14,300 | — | — |
| 2009-07-14 | $14.10 | $39.93 | 2,300 | — | — |
| 2009-07-13 | $14.08 | $39.87 | 3,400 | — | — |
| 2009-07-10 | $14.45 | $40.92 | 43,500 | — | — |
| 2009-07-09 | $14.50 | $41.06 | 61,300 | — | — |
| 2009-07-08 | $11.62 | $32.90 | 0 | — | — |
| 2009-07-07 | $11.62 | $32.90 | 0 | — | — |
| 2009-07-06 | $11.62 | $32.90 | 0 | — | — |
| 2009-07-02 | $11.62 | $32.90 | 0 | — | — |
| 2009-07-01 | $11.62 | $32.90 | 0 | — | — |
| 2009-06-30 | $11.62 | $32.90 | 0 | — | — |
| 2009-06-29 | $11.62 | $32.90 | 200 | — | — |
| 2009-06-26 | $12.02 | $34.04 | 0 | — | — |
| 2009-06-25 | $12.02 | $34.04 | 0 | — | — |
| 2009-06-24 | $12.02 | $34.04 | 2,100 | — | — |
| 2009-06-23 | $11.85 | $33.56 | 900 | — | — |
| 2009-06-22 | $12.54 | $35.51 | 0 | — | — |
| 2009-06-19 | $12.54 | $35.51 | 0 | — | — |
| 2009-06-18 | $12.54 | $35.51 | 3,300 | — | — |
| 2009-06-17 | $12.20 | $34.55 | 1,500 | — | — |
| 2009-06-16 | $13.00 | $36.81 | 0 | — | — |
| 2009-06-15 | $13.00 | $36.81 | 0 | — | — |
| 2009-06-12 | $13.00 | $36.81 | 300 | — | — |
| 2009-06-11 | $13.43 | $38.03 | 0 | — | — |
| 2009-06-10 | $13.43 | $38.03 | 1,600 | — | — |
| 2009-06-09 | $13.20 | $37.38 | 1,000 | — | — |
| 2009-06-08 | $13.20 | $37.38 | 1,100 | — | — |
| 2009-06-05 | $13.22 | $37.44 | 4,600 | — | — |
| 2009-06-04 | $13.20 | $37.38 | 1,100 | — | — |
| 2009-06-03 | $13.16 | $37.27 | 5,500 | — | — |
| 2009-06-02 | $12.72 | $35.74 | 3,400 | — | — |
| 2009-06-01 | $11.75 | $33.01 | 2,000 | — | — |
| 2009-05-29 | $11.35 | $31.89 | 2,200 | — | — |
| 2009-05-28 | $11.40 | $32.03 | 0 | — | — |
| 2009-05-27 | $11.40 | $32.03 | 300 | — | — |
| 2009-05-26 | $11.81 | $33.18 | 0 | — | — |
| 2009-05-22 | $11.81 | $33.18 | 0 | — | — |
| 2009-05-21 | $11.81 | $33.18 | 0 | — | — |
| 2009-05-20 | $11.81 | $33.18 | 1,000 | — | — |
| 2009-05-19 | $11.06 | $31.07 | 1,300 | — | — |
| 2009-05-18 | $11.10 | $31.18 | 900 | — | — |
| 2009-05-15 | $11.50 | $32.31 | 300 | — | — |
| 2009-05-14 | $11.78 | $33.10 | 1,600 | — | — |
| 2009-05-13 | $11.81 | $33.18 | 400 | — | — |
| 2009-05-12 | $12.25 | $34.42 | 500 | — | — |
| 2009-05-11 | $12.29 | $34.53 | 1,600 | — | — |
| 2009-05-08 | $12.27 | $34.47 | 4,400 | — | — |
| 2009-05-07 | $11.75 | $33.01 | 1,700 | — | — |
| 2009-05-06 | $12.08 | $33.94 | 200 | — | — |
| 2009-05-05 | $12.08 | $33.94 | 200 | — | — |
| 2009-05-04 | $12.20 | $34.28 | 3,100 | — | — |
| 2009-05-01 | $12.29 | $34.53 | 4,600 | — | — |
| 2009-04-30 | $12.33 | $34.64 | 100 | — | — |
| 2009-04-29 | $12.33 | $34.64 | 1,200 | — | — |
| 2009-04-28 | $12.25 | $34.42 | 0 | — | — |
| 2009-04-27 | $12.25 | $34.42 | 2,800 | — | — |
| 2009-04-24 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-23 | $12.50 | $35.12 | 2,500 | — | — |
| 2009-04-22 | $12.65 | $35.54 | 2,800 | — | — |
| 2009-04-21 | $12.50 | $35.12 | 2,800 | — | — |
| 2009-04-20 | $12.71 | $35.71 | 2,400 | — | — |
| 2009-04-17 | $12.95 | $36.38 | 2,000 | — | — |
| 2009-04-16 | $12.32 | $34.61 | 200 | — | — |
| 2009-04-15 | $12.50 | $35.12 | 1,000 | — | — |
| 2009-04-14 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-13 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-09 | $12.50 | $35.12 | 1,100 | — | — |
| 2009-04-08 | $12.50 | $35.12 | 600 | — | — |
| 2009-04-07 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-06 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-03 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-02 | $12.50 | $35.12 | 0 | — | — |
| 2009-04-01 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-31 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-30 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-27 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-26 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-25 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-24 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-23 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-20 | $12.50 | $35.12 | 0 | — | — |
| 2009-03-19 | $12.50 | $35.12 | 100 | — | — |
| 2009-03-18 | $12.53 | $35.20 | 0 | — | — |
| 2009-03-17 | $12.53 | $35.20 | 100 | — | — |
| 2009-03-16 | $12.15 | $34.13 | 100 | — | — |
| 2009-03-13 | $11.70 | $32.87 | 2,800 | — | — |
| 2009-03-12 | $11.70 | $32.87 | 900 | — | — |
| 2009-03-11 | $11.25 | $31.61 | 1,400 | — | — |
| 2009-03-10 | $10.95 | $30.76 | 4,300 | — | — |
| 2009-03-09 | $10.80 | $30.34 | 3,300 | — | — |
| 2009-03-06 | $10.65 | $29.92 | 300 | — | — |
| 2009-03-05 | $11.01 | $30.93 | 300 | — | — |
| 2009-03-04 | $11.50 | $32.31 | 1,400 | — | — |
| 2009-03-03 | $11.45 | $32.17 | 14,400 | — | — |
| 2009-03-02 | $10.74 | $29.67 | 3,300 | — | — |
| 2009-02-27 | $11.45 | $31.63 | 1,100 | — | — |
| 2009-02-26 | $11.30 | $31.21 | 700 | — | — |
| 2009-02-25 | $11.50 | $31.77 | 0 | — | — |
| 2009-02-24 | $11.50 | $31.77 | 2,100 | — | — |
| 2009-02-23 | $10.80 | $29.83 | 4,700 | — | — |
| 2009-02-20 | $11.09 | $30.63 | 0 | — | — |
| 2009-02-19 | $11.09 | $30.63 | 700 | — | — |
| 2009-02-18 | $11.09 | $30.63 | 0 | — | — |
| 2009-02-17 | $11.09 | $30.63 | 200 | — | — |
| 2009-02-13 | $11.29 | $31.19 | 0 | — | — |
| 2009-02-12 | $11.29 | $31.19 | 1,100 | — | — |
| 2009-02-11 | $11.70 | $32.32 | 1,200 | — | — |
| 2009-02-10 | $11.75 | $32.46 | 2,200 | — | — |
| 2009-02-09 | $12.00 | $33.15 | 0 | — | — |
| 2009-02-06 | $12.00 | $33.15 | 1,000 | — | — |
| 2009-02-05 | $12.00 | $33.15 | 500 | — | — |
| 2009-02-04 | $12.00 | $33.15 | 500 | — | — |
| 2009-02-03 | $11.90 | $32.87 | 0 | — | — |
| 2009-02-02 | $11.90 | $32.87 | 400 | — | — |
| 2009-01-30 | $12.05 | $33.29 | 0 | — | — |
| 2009-01-29 | $12.05 | $33.29 | 0 | — | — |
| 2009-01-28 | $12.05 | $33.29 | 300 | — | — |
| 2009-01-27 | $11.83 | $32.68 | 0 | — | — |
| 2009-01-26 | $11.83 | $32.68 | 0 | — | — |
| 2009-01-23 | $11.83 | $32.68 | 0 | — | — |
| 2009-01-22 | $11.83 | $32.68 | 300 | — | — |
| 2009-01-21 | $11.83 | $32.68 | 800 | — | — |
| 2009-01-20 | $12.35 | $34.12 | 0 | — | — |
| 2009-01-16 | $12.35 | $34.12 | 0 | — | — |
| 2009-01-15 | $12.35 | $34.12 | 0 | — | — |
| 2009-01-14 | $12.35 | $34.12 | 0 | — | — |
| 2009-01-13 | $12.35 | $34.12 | 300 | — | — |
| 2009-01-12 | $12.25 | $33.84 | 800 | — | — |
| 2009-01-09 | $12.27 | $33.89 | 2,300 | — | — |
| 2009-01-08 | $12.27 | $33.89 | 200 | — | — |
| 2009-01-07 | $12.56 | $34.70 | 1,300 | — | — |
| 2009-01-06 | $12.30 | $33.98 | 3,200 | — | — |
| 2009-01-05 | $12.00 | $33.15 | 6,900 | — | — |
| 2009-01-02 | $11.80 | $32.60 | 100 | — | — |