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 | $18.45 | $21.56 | 690,300 | — | — |
| 2009-12-30 | $18.97 | $22.16 | 1,277,600 | — | — |
| 2009-12-29 | $19.86 | $23.20 | 522,500 | — | — |
| 2009-12-28 | $20.02 | $23.34 | 759,500 | — | — |
| 2009-12-24 | $19.77 | $23.05 | 344,800 | — | — |
| 2009-12-23 | $19.74 | $23.02 | 822,700 | — | — |
| 2009-12-22 | $19.27 | $22.47 | 776,900 | — | — |
| 2009-12-21 | $19.21 | $22.40 | 1,071,000 | — | — |
| 2009-12-18 | $18.84 | $21.97 | 1,725,600 | — | — |
| 2009-12-17 | $18.99 | $22.14 | 1,582,300 | — | — |
| 2009-12-16 | $18.81 | $21.93 | 1,030,300 | — | — |
| 2009-12-15 | $18.38 | $21.43 | 1,267,000 | — | — |
| 2009-12-14 | $18.39 | $21.44 | 1,181,500 | — | — |
| 2009-12-11 | $17.97 | $20.95 | 1,159,100 | — | — |
| 2009-12-10 | $17.57 | $20.49 | 674,700 | — | — |
| 2009-12-09 | $17.44 | $20.34 | 850,700 | — | — |
| 2009-12-08 | $17.57 | $20.49 | 1,163,600 | — | — |
| 2009-12-07 | $17.40 | $20.29 | 963,300 | — | — |
| 2009-12-04 | $17.12 | $19.96 | 1,023,600 | — | — |
| 2009-12-03 | $16.74 | $19.52 | 1,554,200 | — | — |
| 2009-12-02 | $17.02 | $19.85 | 1,643,700 | — | — |
| 2009-12-01 | $17.20 | $20.06 | 1,363,800 | — | — |
| 2009-11-30 | $16.99 | $19.81 | 1,622,000 | — | — |
| 2009-11-27 | $16.89 | $19.69 | 902,500 | — | — |
| 2009-11-25 | $17.14 | $19.99 | 1,847,700 | — | — |
| 2009-11-24 | $16.32 | $19.03 | 1,126,400 | — | — |
| 2009-11-23 | $16.42 | $19.15 | 2,293,300 | — | — |
| 2009-11-20 | $15.66 | $18.26 | 3,780,400 | — | — |
| 2009-11-19 | $14.28 | $16.65 | 747,200 | — | — |
| 2009-11-18 | $14.55 | $16.97 | 772,000 | — | — |
| 2009-11-17 | $14.51 | $16.92 | 2,896,700 | — | — |
| 2009-11-16 | $13.33 | $15.54 | 1,151,000 | — | — |
| 2009-11-13 | $13.19 | $15.38 | 1,620,000 | — | — |
| 2009-11-12 | $12.95 | $15.10 | 985,500 | — | — |
| 2009-11-11 | $13.72 | $16.00 | 1,028,500 | — | — |
| 2009-11-10 | $14.26 | $16.63 | 462,100 | — | — |
| 2009-11-09 | $14.17 | $16.52 | 680,700 | — | — |
| 2009-11-06 | $13.37 | $15.59 | 780,500 | — | — |
| 2009-11-05 | $13.31 | $15.52 | 879,000 | — | — |
| 2009-11-04 | $13.21 | $15.40 | 872,000 | — | — |
| 2009-11-03 | $13.56 | $15.81 | 696,100 | — | — |
| 2009-11-02 | $13.59 | $15.85 | 879,900 | — | — |
| 2009-10-30 | $13.62 | $15.88 | 840,700 | — | — |
| 2009-10-29 | $14.10 | $16.44 | 458,700 | — | — |
| 2009-10-28 | $13.53 | $15.78 | 1,154,600 | — | — |
| 2009-10-27 | $14.09 | $16.43 | 890,500 | — | — |
| 2009-10-26 | $14.53 | $16.94 | 765,000 | — | — |
| 2009-10-23 | $14.92 | $17.40 | 808,100 | — | — |
| 2009-10-22 | $15.43 | $17.99 | 597,300 | — | — |
| 2009-10-21 | $14.98 | $17.47 | 931,700 | — | — |
| 2009-10-20 | $15.30 | $17.84 | 1,039,200 | — | — |
| 2009-10-19 | $15.20 | $17.72 | 992,700 | — | — |
| 2009-10-16 | $14.56 | $16.98 | 921,700 | — | — |
| 2009-10-15 | $14.95 | $17.43 | 788,800 | — | — |
| 2009-10-14 | $15.21 | $17.73 | 664,400 | — | — |
| 2009-10-13 | $15.08 | $17.58 | 677,000 | — | — |
| 2009-10-12 | $14.76 | $17.21 | 584,300 | — | — |
| 2009-10-09 | $14.84 | $17.30 | 658,900 | — | — |
| 2009-10-08 | $14.78 | $17.23 | 1,047,600 | — | — |
| 2009-10-07 | $14.63 | $17.06 | 733,300 | — | — |
| 2009-10-06 | $14.50 | $16.91 | 883,900 | — | — |
| 2009-10-05 | $14.10 | $16.44 | 1,009,900 | — | — |
| 2009-10-02 | $13.10 | $15.27 | 518,100 | — | — |
| 2009-10-01 | $13.29 | $15.50 | 982,800 | — | — |
| 2009-09-30 | $14.10 | $16.44 | 742,900 | — | — |
| 2009-09-29 | $14.50 | $16.91 | 486,100 | — | — |
| 2009-09-28 | $14.65 | $17.08 | 665,500 | — | — |
| 2009-09-25 | $14.19 | $16.50 | 480,900 | — | — |
| 2009-09-24 | $14.41 | $16.75 | 670,000 | — | — |
| 2009-09-23 | $14.63 | $17.01 | 690,800 | — | — |
| 2009-09-22 | $14.88 | $17.30 | 798,900 | — | — |
| 2009-09-21 | $14.66 | $17.05 | 1,007,900 | — | — |
| 2009-09-18 | $14.39 | $16.73 | 1,321,300 | — | — |
| 2009-09-17 | $14.37 | $16.71 | 920,000 | — | — |
| 2009-09-16 | $14.22 | $16.53 | 985,900 | — | — |
| 2009-09-15 | $13.58 | $15.79 | 696,100 | — | — |
| 2009-09-14 | $13.27 | $15.43 | 1,039,400 | — | — |
| 2009-09-11 | $12.84 | $14.93 | 827,100 | — | — |
| 2009-09-10 | $12.81 | $14.89 | 732,900 | — | — |
| 2009-09-09 | $12.45 | $14.48 | 979,800 | — | — |
| 2009-09-08 | $11.85 | $13.78 | 746,800 | — | — |
| 2009-09-04 | $11.55 | $13.43 | 569,900 | — | — |
| 2009-09-03 | $11.09 | $12.89 | 476,200 | — | — |
| 2009-09-02 | $11.08 | $12.88 | 324,800 | — | — |
| 2009-09-01 | $11.07 | $12.87 | 716,700 | — | — |
| 2009-08-31 | $11.41 | $13.27 | 580,000 | — | — |
| 2009-08-28 | $11.68 | $13.58 | 502,200 | — | — |
| 2009-08-27 | $11.55 | $13.43 | 336,000 | — | — |
| 2009-08-26 | $11.54 | $13.42 | 502,700 | — | — |
| 2009-08-25 | $11.71 | $13.62 | 919,400 | — | — |
| 2009-08-24 | $10.89 | $12.66 | 545,500 | — | — |
| 2009-08-21 | $10.76 | $12.51 | 506,100 | — | — |
| 2009-08-20 | $10.47 | $12.17 | 830,400 | — | — |
| 2009-08-19 | $10.11 | $11.76 | 876,300 | — | — |
| 2009-08-18 | $10.60 | $12.32 | 1,056,900 | — | — |
| 2009-08-17 | $9.99 | $11.62 | 1,021,200 | — | — |
| 2009-08-14 | $10.46 | $12.16 | 924,900 | — | — |
| 2009-08-13 | $11.33 | $13.17 | 878,700 | — | — |
| 2009-08-12 | $11.58 | $13.46 | 639,200 | — | — |
| 2009-08-11 | $11.27 | $13.10 | 602,100 | — | — |
| 2009-08-10 | $11.50 | $13.37 | 491,100 | — | — |
| 2009-08-07 | $11.59 | $13.48 | 1,319,700 | — | — |
| 2009-08-06 | $10.85 | $12.62 | 441,000 | — | — |
| 2009-08-05 | $10.97 | $12.76 | 578,000 | — | — |
| 2009-08-04 | $11.16 | $12.98 | 560,900 | — | — |
| 2009-08-03 | $11.07 | $12.87 | 681,400 | — | — |
| 2009-07-31 | $10.61 | $12.34 | 344,600 | — | — |
| 2009-07-30 | $10.49 | $12.20 | 645,100 | — | — |
| 2009-07-29 | $10.16 | $11.81 | 648,500 | — | — |
| 2009-07-28 | $9.93 | $11.55 | 699,300 | — | — |
| 2009-07-27 | $9.66 | $11.23 | 795,800 | — | — |
| 2009-07-24 | $9.19 | $10.69 | 498,800 | — | — |
| 2009-07-23 | $9.05 | $10.52 | 1,065,100 | — | — |
| 2009-07-22 | $8.30 | $9.65 | 639,800 | — | — |
| 2009-07-21 | $8.20 | $9.53 | 807,600 | — | — |
| 2009-07-20 | $8.54 | $9.93 | 2,091,700 | — | — |
| 2009-07-17 | $8.17 | $9.50 | 960,700 | — | — |
| 2009-07-16 | $8.46 | $9.84 | 949,300 | — | — |
| 2009-07-15 | $8.75 | $10.17 | 673,400 | — | — |
| 2009-07-14 | $8.26 | $9.60 | 423,800 | — | — |
| 2009-07-13 | $8.31 | $9.66 | 733,900 | — | — |
| 2009-07-10 | $7.93 | $9.22 | 570,500 | — | — |
| 2009-07-09 | $8.29 | $9.64 | 550,300 | — | — |
| 2009-07-08 | $8.28 | $9.63 | 794,000 | — | — |
| 2009-07-07 | $8.49 | $9.87 | 535,000 | — | — |
| 2009-07-06 | $8.82 | $10.26 | 762,100 | — | — |
| 2009-07-02 | $8.98 | $10.44 | 588,100 | — | — |
| 2009-07-01 | $9.45 | $10.99 | 459,200 | — | — |
| 2009-06-30 | $9.20 | $10.70 | 463,100 | — | — |
| 2009-06-29 | $9.16 | $10.65 | 570,100 | — | — |
| 2009-06-26 | $9.08 | $10.56 | 816,900 | — | — |
| 2009-06-25 | $8.94 | $10.30 | 363,400 | — | — |
| 2009-06-24 | $8.46 | $9.75 | 407,300 | — | — |
| 2009-06-23 | $8.23 | $9.48 | 469,200 | — | — |
| 2009-06-22 | $8.51 | $9.81 | 792,400 | — | — |
| 2009-06-19 | $8.99 | $10.36 | 1,604,800 | — | — |
| 2009-06-18 | $8.98 | $10.35 | 392,200 | — | — |
| 2009-06-17 | $9.22 | $10.62 | 582,700 | — | — |
| 2009-06-16 | $9.19 | $10.59 | 748,000 | — | — |
| 2009-06-15 | $9.67 | $11.14 | 729,000 | — | — |
| 2009-06-12 | $10.04 | $11.57 | 755,500 | — | — |
| 2009-06-11 | $9.67 | $11.14 | 804,700 | — | — |
| 2009-06-10 | $9.85 | $11.35 | 942,100 | — | — |
| 2009-06-09 | $9.73 | $11.21 | 808,300 | — | — |
| 2009-06-08 | $9.30 | $10.72 | 799,000 | — | — |
| 2009-06-05 | $9.54 | $10.99 | 1,107,100 | — | — |
| 2009-06-04 | $9.65 | $11.12 | 1,232,700 | — | — |
| 2009-06-03 | $10.36 | $11.94 | 1,246,500 | — | — |
| 2009-06-02 | $11.28 | $13.00 | 1,099,300 | — | — |
| 2009-06-01 | $11.20 | $12.91 | 1,449,500 | — | — |
| 2009-05-29 | $9.45 | $10.89 | 837,000 | — | — |
| 2009-05-28 | $9.28 | $10.69 | 1,166,500 | — | — |
| 2009-05-27 | $10.09 | $11.63 | 1,036,300 | — | — |
| 2009-05-26 | $10.60 | $12.21 | 1,095,400 | — | — |
| 2009-05-22 | $9.45 | $10.89 | 738,100 | — | — |
| 2009-05-21 | $9.46 | $10.90 | 987,200 | — | — |
| 2009-05-20 | $9.43 | $10.87 | 1,320,300 | — | — |
| 2009-05-19 | $10.04 | $11.57 | 2,335,600 | — | — |
| 2009-05-18 | $10.18 | $11.73 | 4,098,000 | — | — |
| 2009-05-15 | $7.51 | $8.65 | 744,700 | — | — |
| 2009-05-14 | $7.60 | $8.76 | 685,800 | — | — |
| 2009-05-13 | $7.25 | $8.35 | 883,900 | — | — |
| 2009-05-12 | $7.74 | $8.92 | 788,600 | — | — |
| 2009-05-11 | $8.24 | $9.50 | 503,500 | — | — |
| 2009-05-08 | $8.28 | $9.54 | 741,100 | — | — |
| 2009-05-07 | $7.96 | $9.17 | 1,467,400 | — | — |
| 2009-05-06 | $8.25 | $9.51 | 919,300 | — | — |
| 2009-05-05 | $8.42 | $9.70 | 777,600 | — | — |
| 2009-05-04 | $8.42 | $9.70 | 805,000 | — | — |
| 2009-05-01 | $7.73 | $8.91 | 436,200 | — | — |
| 2009-04-30 | $7.71 | $8.88 | 686,700 | — | — |
| 2009-04-29 | $7.43 | $8.56 | 731,900 | — | — |
| 2009-04-28 | $6.93 | $7.99 | 463,900 | — | — |
| 2009-04-27 | $6.81 | $7.85 | 775,900 | — | — |
| 2009-04-24 | $7.13 | $8.22 | 586,400 | — | — |
| 2009-04-23 | $6.98 | $8.04 | 549,800 | — | — |
| 2009-04-22 | $7.29 | $8.40 | 716,300 | — | — |
| 2009-04-21 | $7.11 | $8.19 | 692,300 | — | — |
| 2009-04-20 | $6.89 | $7.94 | 843,300 | — | — |
| 2009-04-17 | $7.60 | $8.76 | 948,800 | — | — |
| 2009-04-16 | $7.23 | $8.33 | 654,500 | — | — |
| 2009-04-15 | $6.74 | $7.77 | 326,200 | — | — |
| 2009-04-14 | $6.59 | $7.59 | 810,800 | — | — |
| 2009-04-13 | $7.15 | $8.24 | 730,400 | — | — |
| 2009-04-09 | $6.93 | $7.99 | 967,400 | — | — |
| 2009-04-08 | $6.76 | $7.79 | 885,300 | — | — |
| 2009-04-07 | $6.25 | $7.20 | 438,200 | — | — |
| 2009-04-06 | $6.34 | $7.31 | 708,900 | — | — |
| 2009-04-03 | $6.60 | $7.61 | 388,600 | — | — |
| 2009-04-02 | $6.72 | $7.74 | 577,900 | — | — |
| 2009-04-01 | $6.12 | $7.05 | 627,700 | — | — |
| 2009-03-31 | $5.70 | $6.57 | 594,800 | — | — |
| 2009-03-30 | $5.74 | $6.61 | 742,400 | — | — |
| 2009-03-27 | $6.30 | $7.26 | 702,700 | — | — |
| 2009-03-26 | $6.68 | $7.65 | 669,100 | — | — |
| 2009-03-25 | $6.15 | $7.04 | 678,400 | — | — |
| 2009-03-24 | $5.93 | $6.79 | 693,100 | — | — |
| 2009-03-23 | $5.97 | $6.84 | 833,500 | — | — |
| 2009-03-20 | $5.05 | $5.78 | 985,100 | — | — |
| 2009-03-19 | $5.47 | $6.27 | 508,900 | — | — |
| 2009-03-18 | $5.50 | $6.30 | 777,800 | — | — |
| 2009-03-17 | $5.25 | $6.01 | 662,900 | — | — |
| 2009-03-16 | $4.65 | $5.33 | 843,800 | — | — |
| 2009-03-13 | $4.83 | $5.53 | 606,600 | — | — |
| 2009-03-12 | $4.75 | $5.44 | 971,000 | — | — |
| 2009-03-11 | $4.56 | $5.22 | 658,800 | — | — |
| 2009-03-10 | $4.37 | $5.01 | 909,400 | — | — |
| 2009-03-09 | $3.42 | $3.92 | 1,086,600 | — | — |
| 2009-03-06 | $3.19 | $3.65 | 758,300 | — | — |
| 2009-03-05 | $3.00 | $3.44 | 653,000 | — | — |
| 2009-03-04 | $3.47 | $3.97 | 419,500 | — | — |
| 2009-03-03 | $3.34 | $3.83 | 533,500 | — | — |
| 2009-03-02 | $3.41 | $3.91 | 646,700 | — | — |
| 2009-02-27 | $3.55 | $4.07 | 667,100 | — | — |
| 2009-02-26 | $3.62 | $4.15 | 587,900 | — | — |
| 2009-02-25 | $3.72 | $4.26 | 1,355,800 | — | — |
| 2009-02-24 | $4.28 | $4.90 | 682,200 | — | — |
| 2009-02-23 | $3.84 | $4.40 | 736,000 | — | — |
| 2009-02-20 | $4.05 | $4.64 | 440,600 | — | — |
| 2009-02-19 | $4.17 | $4.78 | 449,700 | — | — |
| 2009-02-18 | $4.39 | $5.03 | 983,200 | — | — |
| 2009-02-17 | $4.51 | $5.17 | 1,983,800 | — | — |
| 2009-02-13 | $4.46 | $5.11 | 303,800 | — | — |
| 2009-02-12 | $4.57 | $5.23 | 675,600 | — | — |
| 2009-02-11 | $4.54 | $5.20 | 409,700 | — | — |
| 2009-02-10 | $4.44 | $5.09 | 816,900 | — | — |
| 2009-02-09 | $4.71 | $5.39 | 542,800 | — | — |
| 2009-02-06 | $4.70 | $5.38 | 607,900 | — | — |
| 2009-02-05 | $4.52 | $5.18 | 618,400 | — | — |
| 2009-02-04 | $4.37 | $5.01 | 627,400 | — | — |
| 2009-02-03 | $4.45 | $5.10 | 922,800 | — | — |
| 2009-02-02 | $4.65 | $5.33 | 1,164,700 | — | — |
| 2009-01-30 | $4.35 | $4.98 | 665,900 | — | — |
| 2009-01-29 | $4.41 | $5.05 | 529,200 | — | — |
| 2009-01-28 | $4.62 | $5.29 | 507,900 | — | — |
| 2009-01-27 | $4.32 | $4.95 | 555,600 | — | — |
| 2009-01-26 | $4.37 | $5.01 | 644,400 | — | — |
| 2009-01-23 | $4.06 | $4.65 | 1,156,300 | — | — |
| 2009-01-22 | $3.84 | $4.40 | 916,400 | — | — |
| 2009-01-21 | $4.00 | $4.58 | 817,400 | — | — |
| 2009-01-20 | $3.79 | $4.34 | 1,107,100 | — | — |
| 2009-01-16 | $4.12 | $4.72 | 973,700 | — | — |
| 2009-01-15 | $4.12 | $4.72 | 1,105,400 | — | — |
| 2009-01-14 | $3.78 | $4.33 | 1,321,100 | — | — |
| 2009-01-13 | $4.09 | $4.68 | 839,300 | — | — |
| 2009-01-12 | $3.83 | $4.39 | 949,900 | — | — |
| 2009-01-09 | $4.27 | $4.89 | 744,500 | — | — |
| 2009-01-08 | $4.86 | $5.57 | 751,000 | — | — |
| 2009-01-07 | $4.65 | $5.33 | 913,800 | — | — |
| 2009-01-06 | $4.97 | $5.69 | 1,078,500 | — | — |
| 2009-01-05 | $4.90 | $5.61 | 1,510,200 | — | — |
| 2009-01-02 | $4.27 | $4.89 | 1,074,200 | — | — |