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
- 1983-07-25 to 2026-09-02
- 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 | $12.05 | $15.60 | 15,100 | — | — |
| 2009-12-30 | $11.94 | $15.46 | 3,600 | — | — |
| 2009-12-29 | $11.85 | $15.34 | 6,900 | — | — |
| 2009-12-28 | $11.65 | $15.08 | 7,500 | — | — |
| 2009-12-24 | $11.99 | $15.52 | 2,600 | — | — |
| 2009-12-23 | $12.00 | $15.53 | 6,500 | — | — |
| 2009-12-22 | $11.87 | $15.36 | 3,900 | — | — |
| 2009-12-21 | $11.95 | $15.47 | 3,100 | — | — |
| 2009-12-18 | $11.95 | $15.47 | 8,700 | — | — |
| 2009-12-17 | $11.00 | $14.24 | 6,000 | — | — |
| 2009-12-16 | $11.23 | $14.54 | 7,200 | — | — |
| 2009-12-15 | $11.20 | $14.50 | 12,200 | — | — |
| 2009-12-14 | $11.40 | $14.76 | 17,800 | — | — |
| 2009-12-11 | $12.65 | $16.37 | 7,400 | — | — |
| 2009-12-10 | $13.26 | $17.16 | 15,000 | — | — |
| 2009-12-09 | $13.75 | $17.80 | 16,500 | — | — |
| 2009-12-08 | $13.50 | $17.47 | 41,800 | — | — |
| 2009-12-07 | $14.75 | $17.80 | 87,300 | — | — |
| 2009-12-04 | $14.77 | $17.82 | 52,300 | — | — |
| 2009-12-03 | $14.77 | $17.82 | 44,600 | — | — |
| 2009-12-02 | $14.79 | $17.85 | 8,400 | — | — |
| 2009-12-01 | $14.80 | $17.86 | 16,500 | — | — |
| 2009-11-30 | $14.75 | $17.80 | 31,300 | — | — |
| 2009-11-27 | $14.75 | $17.80 | 6,400 | — | — |
| 2009-11-25 | $14.75 | $17.80 | 30,300 | — | — |
| 2009-11-24 | $15.00 | $18.10 | 22,500 | — | — |
| 2009-11-23 | $14.75 | $17.80 | 37,400 | — | — |
| 2009-11-20 | $14.00 | $16.89 | 5,500 | — | — |
| 2009-11-19 | $14.00 | $16.89 | 2,600 | — | — |
| 2009-11-18 | $14.00 | $16.89 | 700 | — | — |
| 2009-11-17 | $14.02 | $16.92 | 800 | — | — |
| 2009-11-16 | $14.20 | $17.13 | 2,900 | — | — |
| 2009-11-13 | $14.10 | $17.01 | 1,700 | — | — |
| 2009-11-12 | $14.00 | $16.89 | 1,000 | — | — |
| 2009-11-11 | $14.25 | $17.19 | 5,200 | — | — |
| 2009-11-10 | $14.07 | $16.98 | 2,400 | — | — |
| 2009-11-09 | $14.10 | $17.01 | 18,500 | — | — |
| 2009-11-06 | $14.00 | $16.89 | 2,000 | — | — |
| 2009-11-05 | $14.00 | $16.89 | 1,300 | — | — |
| 2009-11-04 | $13.95 | $16.83 | 1,300 | — | — |
| 2009-11-03 | $14.00 | $16.89 | 1,400 | — | — |
| 2009-11-02 | $14.00 | $16.89 | 2,300 | — | — |
| 2009-10-30 | $13.55 | $16.35 | 10,300 | — | — |
| 2009-10-29 | $13.91 | $16.78 | 1,600 | — | — |
| 2009-10-28 | $13.97 | $16.86 | 4,800 | — | — |
| 2009-10-27 | $13.90 | $16.77 | 3,600 | — | — |
| 2009-10-26 | $13.70 | $16.53 | 1,600 | — | — |
| 2009-10-23 | $13.81 | $16.66 | 1,700 | — | — |
| 2009-10-22 | $13.86 | $16.72 | 3,500 | — | — |
| 2009-10-21 | $13.95 | $16.83 | 1,300 | — | — |
| 2009-10-20 | $14.00 | $16.89 | 1,400 | — | — |
| 2009-10-19 | $14.03 | $16.93 | 9,200 | — | — |
| 2009-10-16 | $14.00 | $16.89 | 8,500 | — | — |
| 2009-10-15 | $13.94 | $16.82 | 19,300 | — | — |
| 2009-10-14 | $13.00 | $15.69 | 1,600 | — | — |
| 2009-10-13 | $13.00 | $15.69 | 1,500 | — | — |
| 2009-10-12 | $13.00 | $15.69 | 5,000 | — | — |
| 2009-10-09 | $13.00 | $15.69 | 1,900 | — | — |
| 2009-10-08 | $12.81 | $15.46 | 3,200 | — | — |
| 2009-10-07 | $13.00 | $15.69 | 13,300 | — | — |
| 2009-10-06 | $13.00 | $15.69 | 3,400 | — | — |
| 2009-10-05 | $12.70 | $15.32 | 3,000 | — | — |
| 2009-10-02 | $12.25 | $14.78 | 2,200 | — | — |
| 2009-10-01 | $12.15 | $14.66 | 1,900 | — | — |
| 2009-09-30 | $11.71 | $14.13 | 2,100 | — | — |
| 2009-09-29 | $12.16 | $14.67 | 200 | — | — |
| 2009-09-28 | $12.05 | $14.54 | 1,400 | — | — |
| 2009-09-25 | $11.86 | $14.31 | 2,100 | — | — |
| 2009-09-24 | $11.92 | $14.38 | 1,200 | — | — |
| 2009-09-23 | $12.00 | $14.48 | 1,100 | — | — |
| 2009-09-22 | $12.16 | $14.67 | 3,900 | — | — |
| 2009-09-21 | $12.15 | $14.66 | 700 | — | — |
| 2009-09-18 | $12.00 | $14.48 | 9,700 | — | — |
| 2009-09-17 | $12.15 | $14.66 | 1,100 | — | — |
| 2009-09-16 | $12.35 | $14.90 | 9,500 | — | — |
| 2009-09-15 | $12.48 | $15.06 | 1,300 | — | — |
| 2009-09-14 | $12.48 | $15.06 | 6,100 | — | — |
| 2009-09-11 | $12.75 | $15.38 | 3,400 | — | — |
| 2009-09-10 | $12.87 | $15.53 | 1,000 | — | — |
| 2009-09-09 | $12.50 | $15.08 | 700 | — | — |
| 2009-09-08 | $12.86 | $15.52 | 2,400 | — | — |
| 2009-09-04 | $12.90 | $15.57 | 600 | — | — |
| 2009-09-03 | $12.45 | $15.02 | 200 | — | — |
| 2009-09-02 | $12.80 | $15.45 | 1,700 | — | — |
| 2009-09-01 | $12.50 | $15.08 | 2,700 | — | — |
| 2009-08-31 | $11.85 | $14.30 | 7,400 | — | — |
| 2009-08-28 | $12.80 | $15.45 | 6,400 | — | — |
| 2009-08-27 | $13.00 | $15.69 | 0 | — | — |
| 2009-08-26 | $13.00 | $15.69 | 400 | — | — |
| 2009-08-25 | $13.00 | $15.69 | 2,900 | — | — |
| 2009-08-24 | $12.95 | $15.63 | 3,500 | — | — |
| 2009-08-21 | $12.99 | $15.67 | 2,600 | — | — |
| 2009-08-20 | $12.90 | $15.26 | 2,700 | — | — |
| 2009-08-19 | $12.16 | $14.39 | 5,400 | — | — |
| 2009-08-18 | $11.80 | $13.96 | 6,800 | — | — |
| 2009-08-17 | $11.22 | $13.28 | 13,100 | — | — |
| 2009-08-14 | $11.25 | $13.31 | 1,200 | — | — |
| 2009-08-13 | $11.11 | $13.15 | 5,700 | — | — |
| 2009-08-12 | $10.50 | $12.42 | 600 | — | — |
| 2009-08-11 | $10.70 | $12.66 | 6,700 | — | — |
| 2009-08-10 | $10.69 | $12.65 | 3,900 | — | — |
| 2009-08-07 | $10.60 | $12.54 | 2,700 | — | — |
| 2009-08-06 | $10.80 | $12.78 | 300 | — | — |
| 2009-08-05 | $10.80 | $12.78 | 200 | — | — |
| 2009-08-04 | $10.74 | $12.71 | 900 | — | — |
| 2009-08-03 | $10.25 | $12.13 | 1,800 | — | — |
| 2009-07-31 | $10.00 | $11.83 | 2,500 | — | — |
| 2009-07-30 | $11.15 | $13.19 | 2,000 | — | — |
| 2009-07-29 | $10.64 | $12.59 | 2,900 | — | — |
| 2009-07-28 | $10.01 | $11.84 | 4,100 | — | — |
| 2009-07-27 | $10.00 | $11.83 | 8,900 | — | — |
| 2009-07-24 | $10.10 | $11.95 | 700 | — | — |
| 2009-07-23 | $10.15 | $12.01 | 1,100 | — | — |
| 2009-07-22 | $10.25 | $12.13 | 0 | — | — |
| 2009-07-21 | $10.25 | $12.13 | 1,700 | — | — |
| 2009-07-20 | $10.30 | $12.19 | 2,700 | — | — |
| 2009-07-17 | $10.70 | $12.66 | 300 | — | — |
| 2009-07-16 | $10.90 | $12.90 | 0 | — | — |
| 2009-07-15 | $10.90 | $12.90 | 100 | — | — |
| 2009-07-14 | $10.95 | $12.96 | 600 | — | — |
| 2009-07-13 | $11.25 | $13.31 | 5,100 | — | — |
| 2009-07-10 | $10.19 | $12.06 | 200 | — | — |
| 2009-07-09 | $10.20 | $12.07 | 0 | — | — |
| 2009-07-08 | $10.20 | $12.07 | 1,500 | — | — |
| 2009-07-07 | $9.97 | $11.80 | 300 | — | — |
| 2009-07-06 | $10.09 | $11.94 | 100 | — | — |
| 2009-07-02 | $9.98 | $11.81 | 400 | — | — |
| 2009-07-01 | $10.00 | $11.83 | 5,200 | — | — |
| 2009-06-30 | $10.30 | $12.19 | 300 | — | — |
| 2009-06-29 | $10.25 | $12.13 | 200 | — | — |
| 2009-06-26 | $10.65 | $12.60 | 0 | — | — |
| 2009-06-25 | $10.65 | $12.60 | 300 | — | — |
| 2009-06-24 | $10.40 | $12.31 | 900 | — | — |
| 2009-06-23 | $10.25 | $12.13 | 1,000 | — | — |
| 2009-06-22 | $10.25 | $12.13 | 2,100 | — | — |
| 2009-06-19 | $10.60 | $12.54 | 400 | — | — |
| 2009-06-18 | $10.63 | $12.58 | 400 | — | — |
| 2009-06-17 | $10.35 | $12.25 | 700 | — | — |
| 2009-06-16 | $10.26 | $12.14 | 1,800 | — | — |
| 2009-06-15 | $10.50 | $12.42 | 6,000 | — | — |
| 2009-06-12 | $10.20 | $12.07 | 0 | — | — |
| 2009-06-11 | $10.20 | $12.07 | 6,000 | — | — |
| 2009-06-10 | $10.11 | $11.96 | 2,700 | — | — |
| 2009-06-09 | $10.39 | $12.29 | 1,900 | — | — |
| 2009-06-08 | $10.27 | $12.15 | 700 | — | — |
| 2009-06-05 | $10.50 | $12.42 | 700 | — | — |
| 2009-06-04 | $10.60 | $12.54 | 2,300 | — | — |
| 2009-06-03 | $10.50 | $12.42 | 5,900 | — | — |
| 2009-06-02 | $10.25 | $12.13 | 11,400 | — | — |
| 2009-06-01 | $10.60 | $12.54 | 2,100 | — | — |
| 2009-05-29 | $10.95 | $12.96 | 600 | — | — |
| 2009-05-28 | $10.75 | $12.72 | 5,000 | — | — |
| 2009-05-27 | $10.07 | $11.92 | 13,900 | — | — |
| 2009-05-26 | $11.50 | $13.49 | 3,600 | — | — |
| 2009-05-22 | $11.54 | $13.54 | 6,300 | — | — |
| 2009-05-21 | $11.95 | $14.02 | 300 | — | — |
| 2009-05-20 | $12.15 | $14.25 | 1,000 | — | — |
| 2009-05-19 | $11.95 | $14.02 | 3,000 | — | — |
| 2009-05-18 | $12.67 | $14.86 | 2,800 | — | — |
| 2009-05-15 | $12.75 | $14.96 | 2,500 | — | — |
| 2009-05-14 | $12.25 | $14.37 | 400 | — | — |
| 2009-05-13 | $12.50 | $14.66 | 500 | — | — |
| 2009-05-12 | $12.80 | $15.01 | 1,500 | — | — |
| 2009-05-11 | $13.00 | $15.25 | 4,300 | — | — |
| 2009-05-08 | $13.02 | $15.27 | 1,400 | — | — |
| 2009-05-07 | $13.30 | $15.60 | 500 | — | — |
| 2009-05-06 | $13.50 | $15.84 | 200 | — | — |
| 2009-05-05 | $13.50 | $15.84 | 5,100 | — | — |
| 2009-05-04 | $13.50 | $15.84 | 900 | — | — |
| 2009-05-01 | $13.50 | $15.84 | 100 | — | — |
| 2009-04-30 | $13.82 | $16.21 | 2,700 | — | — |
| 2009-04-29 | $13.82 | $16.21 | 800 | — | — |
| 2009-04-28 | $13.80 | $16.19 | 400 | — | — |
| 2009-04-27 | $14.00 | $16.42 | 3,200 | — | — |
| 2009-04-24 | $14.05 | $16.48 | 1,500 | — | — |
| 2009-04-23 | $14.00 | $16.42 | 900 | — | — |
| 2009-04-22 | $14.49 | $17.00 | 1,000 | — | — |
| 2009-04-21 | $14.63 | $17.16 | 1,300 | — | — |
| 2009-04-20 | $14.50 | $17.01 | 0 | — | — |
| 2009-04-17 | $14.50 | $17.01 | 1,300 | — | — |
| 2009-04-16 | $14.15 | $16.60 | 500 | — | — |
| 2009-04-15 | $13.87 | $16.27 | 5,300 | — | — |
| 2009-04-14 | $14.47 | $16.97 | 3,300 | — | — |
| 2009-04-13 | $14.50 | $17.01 | 3,500 | — | — |
| 2009-04-09 | $14.75 | $17.30 | 800 | — | — |
| 2009-04-08 | $14.75 | $17.30 | 3,200 | — | — |
| 2009-04-07 | $15.05 | $17.65 | 700 | — | — |
| 2009-04-06 | $14.95 | $17.54 | 700 | — | — |
| 2009-04-03 | $14.90 | $17.48 | 1,700 | — | — |
| 2009-04-02 | $14.95 | $17.54 | 1,100 | — | — |
| 2009-04-01 | $15.60 | $18.30 | 200 | — | — |
| 2009-03-31 | $15.60 | $18.30 | 6,800 | — | — |
| 2009-03-30 | $15.50 | $18.18 | 300 | — | — |
| 2009-03-27 | $15.55 | $18.24 | 1,200 | — | — |
| 2009-03-26 | $15.80 | $18.53 | 800 | — | — |
| 2009-03-25 | $15.80 | $18.53 | 6,200 | — | — |
| 2009-03-24 | $15.60 | $18.30 | 1,600 | — | — |
| 2009-03-23 | $15.60 | $18.30 | 2,300 | — | — |
| 2009-03-20 | $15.00 | $17.59 | 5,000 | — | — |
| 2009-03-19 | $15.75 | $18.47 | 2,700 | — | — |
| 2009-03-18 | $15.35 | $18.01 | 400 | — | — |
| 2009-03-17 | $15.05 | $17.65 | 500 | — | — |
| 2009-03-16 | $15.03 | $17.63 | 400 | — | — |
| 2009-03-13 | $15.60 | $18.30 | 900 | — | — |
| 2009-03-12 | $15.50 | $18.18 | 500 | — | — |
| 2009-03-11 | $15.70 | $18.42 | 800 | — | — |
| 2009-03-10 | $15.60 | $18.30 | 500 | — | — |
| 2009-03-09 | $15.10 | $17.71 | 1,000 | — | — |
| 2009-03-06 | $15.80 | $18.53 | 300 | — | — |
| 2009-03-05 | $15.80 | $18.53 | 300 | — | — |
| 2009-03-04 | $15.70 | $18.42 | 3,900 | — | — |
| 2009-03-03 | $15.88 | $18.63 | 6,900 | — | — |
| 2009-03-02 | $15.86 | $18.60 | 0 | — | — |
| 2009-02-27 | $15.86 | $18.60 | 400 | — | — |
| 2009-02-26 | $15.55 | $18.24 | 2,100 | — | — |
| 2009-02-25 | $15.83 | $18.57 | 0 | — | — |
| 2009-02-24 | $15.83 | $18.57 | 500 | — | — |
| 2009-02-23 | $15.70 | $18.42 | 1,200 | — | — |
| 2009-02-20 | $16.00 | $18.77 | 400 | — | — |
| 2009-02-19 | $15.90 | $18.65 | 3,300 | — | — |
| 2009-02-18 | $16.00 | $18.77 | 800 | — | — |
| 2009-02-17 | $16.00 | $18.77 | 400 | — | — |
| 2009-02-13 | $15.70 | $18.42 | 5,400 | — | — |
| 2009-02-12 | $15.10 | $17.71 | 7,400 | — | — |
| 2009-02-11 | $16.00 | $18.77 | 1,700 | — | — |
| 2009-02-10 | $15.55 | $18.24 | 2,400 | — | — |
| 2009-02-09 | $15.87 | $18.62 | 1,500 | — | — |
| 2009-02-06 | $15.70 | $18.42 | 1,500 | — | — |
| 2009-02-05 | $15.87 | $18.62 | 0 | — | — |
| 2009-02-04 | $15.87 | $18.62 | 200 | — | — |
| 2009-02-03 | $15.96 | $18.72 | 1,300 | — | — |
| 2009-02-02 | $15.95 | $18.71 | 900 | — | — |
| 2009-01-30 | $15.99 | $18.76 | 12,600 | — | — |
| 2009-01-29 | $15.87 | $18.62 | 7,000 | — | — |
| 2009-01-28 | $15.99 | $18.76 | 0 | — | — |
| 2009-01-27 | $15.99 | $18.76 | 10,400 | — | — |
| 2009-01-26 | $15.90 | $18.65 | 5,000 | — | — |
| 2009-01-23 | $15.99 | $18.76 | 9,200 | — | — |
| 2009-01-22 | $15.80 | $18.53 | 3,800 | — | — |
| 2009-01-21 | $16.50 | $19.35 | 800 | — | — |
| 2009-01-20 | $16.05 | $18.83 | 0 | — | — |
| 2009-01-16 | $16.05 | $18.83 | 1,100 | — | — |
| 2009-01-15 | $16.35 | $19.18 | 1,300 | — | — |
| 2009-01-14 | $15.90 | $18.65 | 3,100 | — | — |
| 2009-01-13 | $16.10 | $18.89 | 1,100 | — | — |
| 2009-01-12 | $15.40 | $18.06 | 2,400 | — | — |
| 2009-01-09 | $16.00 | $18.77 | 1,100 | — | — |
| 2009-01-08 | $16.15 | $18.94 | 9,800 | — | — |
| 2009-01-07 | $15.92 | $18.67 | 2,700 | — | — |
| 2009-01-06 | $15.45 | $18.12 | 4,500 | — | — |
| 2009-01-05 | $15.80 | $18.53 | 9,800 | — | — |
| 2009-01-02 | $15.81 | $18.54 | 16,700 | — | — |