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 | $13.43 | $28.54 | 3,700 | — | — |
| 2009-12-30 | $13.40 | $28.48 | 17,100 | — | — |
| 2009-12-29 | $12.59 | $26.76 | 9,000 | — | — |
| 2009-12-28 | $12.23 | $25.99 | 24,800 | — | — |
| 2009-12-24 | $12.26 | $26.06 | 4,400 | — | — |
| 2009-12-23 | $12.45 | $26.46 | 3,700 | — | — |
| 2009-12-22 | $12.55 | $26.67 | 26,100 | — | — |
| 2009-12-21 | $12.71 | $27.01 | 5,800 | — | — |
| 2009-12-18 | $12.70 | $26.99 | 32,300 | — | — |
| 2009-12-17 | $12.79 | $27.18 | 3,700 | — | — |
| 2009-12-16 | $13.00 | $27.63 | 15,600 | — | — |
| 2009-12-15 | $12.78 | $27.16 | 9,300 | — | — |
| 2009-12-14 | $13.31 | $28.29 | 5,000 | — | — |
| 2009-12-11 | $13.39 | $28.46 | 2,700 | — | — |
| 2009-12-10 | $13.30 | $28.27 | 4,100 | — | — |
| 2009-12-09 | $13.27 | $28.20 | 2,900 | — | — |
| 2009-12-08 | $13.40 | $28.48 | 5,800 | — | — |
| 2009-12-07 | $12.96 | $27.54 | 2,100 | — | — |
| 2009-12-04 | $13.26 | $28.18 | 5,400 | — | — |
| 2009-12-03 | $13.01 | $27.65 | 4,900 | — | — |
| 2009-12-02 | $13.57 | $28.84 | 6,900 | — | — |
| 2009-12-01 | $13.95 | $29.65 | 4,000 | — | — |
| 2009-11-30 | $14.00 | $29.75 | 5,100 | — | — |
| 2009-11-27 | $13.65 | $29.01 | 8,600 | — | — |
| 2009-11-25 | $14.65 | $31.14 | 3,000 | — | — |
| 2009-11-24 | $15.25 | $32.41 | 14,700 | — | — |
| 2009-11-23 | $15.90 | $33.79 | 4,700 | — | — |
| 2009-11-20 | $15.40 | $32.73 | 5,300 | — | — |
| 2009-11-19 | $15.40 | $32.73 | 10,000 | — | — |
| 2009-11-18 | $16.23 | $34.49 | 4,100 | — | — |
| 2009-11-17 | $16.35 | $34.56 | 2,600 | — | — |
| 2009-11-16 | $15.73 | $33.25 | 6,900 | — | — |
| 2009-11-13 | $15.35 | $32.44 | 5,800 | — | — |
| 2009-11-12 | $15.25 | $32.23 | 7,800 | — | — |
| 2009-11-11 | $15.46 | $32.68 | 5,800 | — | — |
| 2009-11-10 | $15.90 | $33.61 | 2,900 | — | — |
| 2009-11-09 | $16.40 | $34.66 | 4,900 | — | — |
| 2009-11-06 | $16.30 | $34.45 | 7,400 | — | — |
| 2009-11-05 | $16.58 | $35.04 | 11,700 | — | — |
| 2009-11-04 | $16.30 | $34.45 | 16,400 | — | — |
| 2009-11-03 | $16.29 | $34.43 | 10,300 | — | — |
| 2009-11-02 | $16.10 | $34.03 | 6,100 | — | — |
| 2009-10-30 | $15.97 | $33.75 | 21,000 | — | — |
| 2009-10-29 | $15.92 | $33.65 | 16,600 | — | — |
| 2009-10-28 | $15.50 | $32.76 | 8,300 | — | — |
| 2009-10-27 | $15.60 | $32.97 | 7,400 | — | — |
| 2009-10-26 | $15.68 | $33.14 | 8,600 | — | — |
| 2009-10-23 | $15.75 | $33.29 | 8,500 | — | — |
| 2009-10-22 | $15.42 | $32.59 | 7,300 | — | — |
| 2009-10-21 | $15.49 | $32.74 | 15,100 | — | — |
| 2009-10-20 | $16.31 | $34.47 | 2,200 | — | — |
| 2009-10-19 | $16.60 | $35.09 | 7,900 | — | — |
| 2009-10-16 | $16.68 | $35.25 | 4,600 | — | — |
| 2009-10-15 | $16.91 | $35.74 | 8,500 | — | — |
| 2009-10-14 | $17.35 | $36.67 | 15,400 | — | — |
| 2009-10-13 | $15.89 | $33.58 | 9,300 | — | — |
| 2009-10-12 | $15.66 | $33.10 | 4,600 | — | — |
| 2009-10-09 | $14.98 | $31.66 | 3,800 | — | — |
| 2009-10-08 | $14.40 | $30.44 | 12,100 | — | — |
| 2009-10-07 | $14.35 | $30.33 | 8,600 | — | — |
| 2009-10-06 | $14.51 | $30.67 | 6,000 | — | — |
| 2009-10-05 | $14.77 | $31.22 | 7,700 | — | — |
| 2009-10-02 | $15.65 | $33.08 | 3,000 | — | — |
| 2009-10-01 | $15.51 | $32.78 | 9,200 | — | — |
| 2009-09-30 | $15.90 | $33.61 | 15,200 | — | — |
| 2009-09-29 | $16.30 | $34.45 | 1,600 | — | — |
| 2009-09-28 | $16.44 | $34.75 | 7,400 | — | — |
| 2009-09-25 | $16.35 | $34.56 | 3,300 | — | — |
| 2009-09-24 | $16.15 | $34.13 | 8,800 | — | — |
| 2009-09-23 | $16.45 | $34.77 | 3,100 | — | — |
| 2009-09-22 | $16.58 | $35.04 | 3,000 | — | — |
| 2009-09-21 | $16.65 | $35.19 | 4,800 | — | — |
| 2009-09-18 | $16.55 | $34.98 | 18,500 | — | — |
| 2009-09-17 | $17.03 | $35.99 | 1,300 | — | — |
| 2009-09-16 | $16.73 | $35.36 | 8,600 | — | — |
| 2009-09-15 | $16.61 | $35.11 | 5,400 | — | — |
| 2009-09-14 | $16.48 | $34.83 | 6,600 | — | — |
| 2009-09-11 | $16.42 | $34.70 | 2,200 | — | — |
| 2009-09-10 | $16.37 | $34.60 | 3,700 | — | — |
| 2009-09-09 | $15.93 | $33.67 | 6,300 | — | — |
| 2009-09-08 | $15.67 | $33.12 | 5,300 | — | — |
| 2009-09-04 | $16.04 | $33.90 | 7,500 | — | — |
| 2009-09-03 | $16.09 | $34.01 | 2,500 | — | — |
| 2009-09-02 | $16.50 | $34.87 | 2,800 | — | — |
| 2009-09-01 | $15.97 | $33.75 | 11,000 | — | — |
| 2009-08-31 | $16.49 | $34.85 | 11,900 | — | — |
| 2009-08-28 | $16.60 | $35.09 | 7,000 | — | — |
| 2009-08-27 | $17.75 | $37.52 | 3,900 | — | — |
| 2009-08-26 | $17.98 | $38.00 | 6,100 | — | — |
| 2009-08-25 | $17.90 | $37.83 | 7,700 | — | — |
| 2009-08-24 | $17.42 | $36.82 | 6,900 | — | — |
| 2009-08-21 | $17.30 | $36.56 | 18,400 | — | — |
| 2009-08-20 | $17.57 | $37.14 | 4,200 | — | — |
| 2009-08-19 | $17.74 | $37.49 | 6,400 | — | — |
| 2009-08-18 | $17.50 | $36.80 | 13,000 | — | — |
| 2009-08-17 | $16.18 | $34.02 | 3,600 | — | — |
| 2009-08-14 | $16.22 | $34.11 | 5,400 | — | — |
| 2009-08-13 | $17.41 | $36.61 | 8,000 | — | — |
| 2009-08-12 | $17.83 | $37.49 | 18,300 | — | — |
| 2009-08-11 | $16.71 | $35.14 | 2,800 | — | — |
| 2009-08-10 | $16.78 | $35.28 | 1,500 | — | — |
| 2009-08-07 | $16.83 | $35.39 | 10,300 | — | — |
| 2009-08-06 | $16.99 | $35.72 | 8,400 | — | — |
| 2009-08-05 | $17.37 | $36.52 | 16,700 | — | — |
| 2009-08-04 | $18.00 | $37.85 | 6,300 | — | — |
| 2009-08-03 | $17.90 | $37.64 | 6,600 | — | — |
| 2009-07-31 | $17.84 | $37.51 | 5,700 | — | — |
| 2009-07-30 | $17.85 | $37.53 | 10,000 | — | — |
| 2009-07-29 | $17.15 | $36.06 | 22,700 | — | — |
| 2009-07-28 | $17.72 | $37.26 | 11,900 | — | — |
| 2009-07-27 | $18.01 | $37.87 | 12,600 | — | — |
| 2009-07-24 | $18.00 | $37.85 | 8,000 | — | — |
| 2009-07-23 | $17.96 | $37.76 | 18,800 | — | — |
| 2009-07-22 | $17.95 | $37.74 | 10,900 | — | — |
| 2009-07-21 | $17.90 | $37.64 | 7,100 | — | — |
| 2009-07-20 | $18.00 | $37.85 | 4,500 | — | — |
| 2009-07-17 | $18.00 | $37.85 | 10,900 | — | — |
| 2009-07-16 | $18.28 | $38.44 | 18,500 | — | — |
| 2009-07-15 | $18.42 | $38.73 | 10,900 | — | — |
| 2009-07-14 | $17.25 | $36.27 | 9,200 | — | — |
| 2009-07-13 | $17.40 | $36.59 | 12,400 | — | — |
| 2009-07-10 | $16.35 | $34.38 | 5,600 | — | — |
| 2009-07-09 | $16.45 | $34.59 | 14,200 | — | — |
| 2009-07-08 | $17.00 | $35.75 | 34,200 | — | — |
| 2009-07-07 | $16.79 | $35.30 | 14,700 | — | — |
| 2009-07-06 | $16.63 | $34.97 | 9,500 | — | — |
| 2009-07-02 | $16.05 | $33.75 | 8,000 | — | — |
| 2009-07-01 | $16.36 | $34.40 | 21,200 | — | — |
| 2009-06-30 | $16.50 | $34.69 | 14,200 | — | — |
| 2009-06-29 | $16.75 | $35.22 | 46,200 | — | — |
| 2009-06-26 | $17.48 | $36.76 | 482,700 | — | — |
| 2009-06-25 | $16.27 | $34.21 | 12,900 | — | — |
| 2009-06-24 | $16.00 | $33.64 | 10,300 | — | — |
| 2009-06-23 | $16.19 | $34.04 | 13,600 | — | — |
| 2009-06-22 | $16.67 | $35.05 | 14,700 | — | — |
| 2009-06-19 | $16.73 | $35.18 | 8,400 | — | — |
| 2009-06-18 | $16.50 | $34.69 | 26,500 | — | — |
| 2009-06-17 | $15.80 | $33.22 | 19,600 | — | — |
| 2009-06-16 | $15.00 | $31.54 | 2,600 | — | — |
| 2009-06-15 | $15.29 | $32.15 | 8,300 | — | — |
| 2009-06-12 | $15.80 | $33.22 | 3,800 | — | — |
| 2009-06-11 | $15.75 | $33.12 | 6,800 | — | — |
| 2009-06-10 | $16.35 | $34.38 | 14,200 | — | — |
| 2009-06-09 | $16.00 | $33.64 | 13,000 | — | — |
| 2009-06-08 | $14.99 | $31.52 | 4,100 | — | — |
| 2009-06-05 | $15.50 | $32.59 | 4,000 | — | — |
| 2009-06-04 | $15.60 | $32.80 | 11,700 | — | — |
| 2009-06-03 | $15.75 | $33.12 | 13,200 | — | — |
| 2009-06-02 | $15.26 | $32.09 | 13,700 | — | — |
| 2009-06-01 | $14.00 | $29.44 | 2,600 | — | — |
| 2009-05-29 | $13.50 | $28.39 | 3,100 | — | — |
| 2009-05-28 | $14.00 | $29.44 | 17,400 | — | — |
| 2009-05-27 | $14.25 | $29.96 | 13,100 | — | — |
| 2009-05-26 | $13.64 | $28.68 | 7,600 | — | — |
| 2009-05-22 | $13.24 | $27.84 | 0 | — | — |
| 2009-05-21 | $13.24 | $27.84 | 5,600 | — | — |
| 2009-05-20 | $14.24 | $29.94 | 1,300 | — | — |
| 2009-05-19 | $13.90 | $29.04 | 1,800 | — | — |
| 2009-05-18 | $13.45 | $28.10 | 1,500 | — | — |
| 2009-05-15 | $12.85 | $26.84 | 1,200 | — | — |
| 2009-05-14 | $12.96 | $27.07 | 0 | — | — |
| 2009-05-13 | $12.96 | $27.07 | 900 | — | — |
| 2009-05-12 | $13.56 | $28.33 | 7,100 | — | — |
| 2009-05-11 | $13.33 | $27.85 | 2,700 | — | — |
| 2009-05-08 | $13.34 | $27.87 | 9,900 | — | — |
| 2009-05-07 | $11.85 | $24.76 | 2,700 | — | — |
| 2009-05-06 | $12.00 | $25.07 | 1,900 | — | — |
| 2009-05-05 | $11.50 | $24.02 | 2,300 | — | — |
| 2009-05-04 | $11.50 | $24.02 | 2,200 | — | — |
| 2009-05-01 | $11.43 | $23.88 | 0 | — | — |
| 2009-04-30 | $11.43 | $23.88 | 4,200 | — | — |
| 2009-04-29 | $10.95 | $22.88 | 5,000 | — | — |
| 2009-04-28 | $10.70 | $22.35 | 0 | — | — |
| 2009-04-27 | $10.70 | $22.35 | 200 | — | — |
| 2009-04-24 | $10.70 | $22.35 | 600 | — | — |
| 2009-04-23 | $10.75 | $22.46 | 1,400 | — | — |
| 2009-04-22 | $11.25 | $23.50 | 0 | — | — |
| 2009-04-21 | $11.25 | $23.50 | 6,200 | — | — |
| 2009-04-20 | $11.50 | $24.02 | 2,800 | — | — |
| 2009-04-17 | $12.15 | $25.38 | 500 | — | — |
| 2009-04-16 | $12.15 | $25.38 | 4,300 | — | — |
| 2009-04-15 | $12.46 | $26.03 | 4,200 | — | — |
| 2009-04-14 | $12.01 | $25.09 | 1,800 | — | — |
| 2009-04-13 | $11.86 | $24.78 | 6,500 | — | — |
| 2009-04-09 | $11.76 | $24.57 | 39,100 | — | — |
| 2009-04-08 | $10.51 | $21.96 | 1,700 | — | — |
| 2009-04-07 | $10.50 | $21.94 | 200 | — | — |
| 2009-04-06 | $10.75 | $22.46 | 600 | — | — |
| 2009-04-03 | $10.75 | $22.46 | 1,700 | — | — |
| 2009-04-02 | $10.75 | $22.46 | 5,700 | — | — |
| 2009-04-01 | $10.60 | $22.14 | 4,200 | — | — |
| 2009-03-31 | $10.90 | $22.77 | 5,100 | — | — |
| 2009-03-30 | $10.15 | $21.20 | 1,100 | — | — |
| 2009-03-27 | $9.93 | $20.74 | 400 | — | — |
| 2009-03-26 | $10.00 | $20.89 | 5,800 | — | — |
| 2009-03-25 | $9.84 | $20.56 | 2,900 | — | — |
| 2009-03-24 | $10.00 | $20.89 | 1,900 | — | — |
| 2009-03-23 | $9.90 | $20.68 | 6,700 | — | — |
| 2009-03-20 | $9.16 | $19.14 | 500 | — | — |
| 2009-03-19 | $9.38 | $19.60 | 1,900 | — | — |
| 2009-03-18 | $9.54 | $19.93 | 5,000 | — | — |
| 2009-03-17 | $9.88 | $20.64 | 900 | — | — |
| 2009-03-16 | $9.53 | $19.91 | 5,800 | — | — |
| 2009-03-13 | $8.85 | $18.49 | 500 | — | — |
| 2009-03-12 | $8.71 | $18.20 | 2,400 | — | — |
| 2009-03-11 | $9.01 | $18.82 | 5,300 | — | — |
| 2009-03-10 | $8.38 | $17.51 | 6,700 | — | — |
| 2009-03-09 | $8.24 | $17.21 | 11,000 | — | — |
| 2009-03-06 | $10.00 | $20.89 | 5,800 | — | — |
| 2009-03-05 | $10.45 | $21.83 | 2,600 | — | — |
| 2009-03-04 | $10.85 | $22.67 | 1,000 | — | — |
| 2009-03-03 | $10.65 | $22.25 | 7,300 | — | — |
| 2009-03-02 | $10.95 | $22.88 | 6,700 | — | — |
| 2009-02-27 | $11.20 | $23.40 | 1,900 | — | — |
| 2009-02-26 | $10.81 | $22.58 | 3,800 | — | — |
| 2009-02-25 | $10.76 | $22.48 | 4,100 | — | — |
| 2009-02-24 | $10.50 | $21.94 | 5,500 | — | — |
| 2009-02-23 | $10.35 | $21.62 | 1,300 | — | — |
| 2009-02-20 | $10.59 | $21.94 | 12,500 | — | — |
| 2009-02-19 | $10.75 | $22.27 | 3,400 | — | — |
| 2009-02-18 | $10.80 | $22.37 | 100 | — | — |
| 2009-02-17 | $10.65 | $22.06 | 1,700 | — | — |
| 2009-02-13 | $11.35 | $23.51 | 5,900 | — | — |
| 2009-02-12 | $11.45 | $23.72 | 1,800 | — | — |
| 2009-02-11 | $12.03 | $24.92 | 3,300 | — | — |
| 2009-02-10 | $11.44 | $23.70 | 2,900 | — | — |
| 2009-02-09 | $11.64 | $24.11 | 1,400 | — | — |
| 2009-02-06 | $10.92 | $22.62 | 2,700 | — | — |
| 2009-02-05 | $10.61 | $21.98 | 300 | — | — |
| 2009-02-04 | $10.21 | $21.15 | 2,800 | — | — |
| 2009-02-03 | $10.76 | $22.29 | 29,900 | — | — |
| 2009-02-02 | $11.12 | $23.03 | 1,200 | — | — |
| 2009-01-30 | $11.07 | $22.93 | 2,100 | — | — |
| 2009-01-29 | $10.75 | $22.27 | 3,900 | — | — |
| 2009-01-28 | $10.78 | $22.33 | 1,800 | — | — |
| 2009-01-27 | $10.08 | $20.88 | 1,700 | — | — |
| 2009-01-26 | $9.76 | $20.22 | 3,400 | — | — |
| 2009-01-23 | $9.53 | $19.74 | 7,300 | — | — |
| 2009-01-22 | $9.74 | $20.17 | 2,700 | — | — |
| 2009-01-21 | $9.86 | $20.42 | 2,600 | — | — |
| 2009-01-20 | $9.35 | $19.37 | 1,600 | — | — |
| 2009-01-16 | $9.30 | $19.26 | 4,500 | — | — |
| 2009-01-15 | $9.35 | $19.37 | 5,400 | — | — |
| 2009-01-14 | $9.94 | $20.59 | 3,800 | — | — |
| 2009-01-13 | $9.90 | $20.51 | 40,900 | — | — |
| 2009-01-12 | $10.91 | $22.60 | 40,900 | — | — |
| 2009-01-09 | $10.95 | $22.68 | 3,900 | — | — |
| 2009-01-08 | $10.98 | $22.74 | 3,000 | — | — |
| 2009-01-07 | $11.00 | $22.78 | 3,800 | — | — |
| 2009-01-06 | $10.75 | $22.27 | 19,200 | — | — |
| 2009-01-05 | $10.32 | $21.38 | 6,300 | — | — |
| 2009-01-02 | $8.90 | $18.43 | 21,200 | — | — |