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
- 1983-12-21 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 | $14.56 | $30.52 | 157,600 | — | — |
| 2009-12-30 | $15.04 | $31.53 | 162,000 | — | — |
| 2009-12-29 | $15.20 | $31.86 | 127,100 | — | — |
| 2009-12-28 | $15.48 | $32.45 | 109,200 | — | — |
| 2009-12-24 | $15.12 | $31.70 | 52,000 | — | — |
| 2009-12-23 | $14.89 | $31.21 | 165,100 | — | — |
| 2009-12-22 | $15.08 | $31.61 | 208,400 | — | — |
| 2009-12-21 | $14.97 | $31.38 | 454,400 | — | — |
| 2009-12-18 | $14.63 | $30.67 | 1,103,500 | — | — |
| 2009-12-17 | $14.05 | $29.45 | 341,600 | — | — |
| 2009-12-16 | $14.00 | $29.35 | 304,100 | — | — |
| 2009-12-15 | $14.00 | $29.35 | 467,900 | — | — |
| 2009-12-14 | $13.97 | $29.28 | 185,400 | — | — |
| 2009-12-11 | $13.99 | $29.33 | 617,200 | — | — |
| 2009-12-10 | $13.27 | $27.82 | 198,200 | — | — |
| 2009-12-09 | $13.71 | $28.74 | 189,600 | — | — |
| 2009-12-08 | $14.00 | $29.35 | 148,000 | — | — |
| 2009-12-07 | $14.13 | $29.62 | 188,000 | — | — |
| 2009-12-04 | $14.20 | $29.77 | 210,500 | — | — |
| 2009-12-03 | $13.87 | $29.08 | 217,700 | — | — |
| 2009-12-02 | $13.98 | $29.31 | 277,800 | — | — |
| 2009-12-01 | $13.66 | $28.43 | 335,000 | — | — |
| 2009-11-30 | $13.29 | $27.66 | 321,400 | — | — |
| 2009-11-27 | $12.87 | $26.78 | 97,400 | — | — |
| 2009-11-25 | $13.43 | $27.95 | 92,400 | — | — |
| 2009-11-24 | $13.60 | $28.30 | 148,700 | — | — |
| 2009-11-23 | $13.56 | $28.22 | 368,000 | — | — |
| 2009-11-20 | $12.98 | $27.01 | 235,000 | — | — |
| 2009-11-19 | $12.86 | $26.76 | 289,500 | — | — |
| 2009-11-18 | $13.12 | $27.30 | 569,200 | — | — |
| 2009-11-17 | $12.84 | $26.72 | 489,000 | — | — |
| 2009-11-16 | $12.26 | $25.51 | 615,600 | — | — |
| 2009-11-13 | $12.07 | $25.12 | 2,193,400 | — | — |
| 2009-11-12 | $12.83 | $26.70 | 382,700 | — | — |
| 2009-11-11 | $13.07 | $27.20 | 204,100 | — | — |
| 2009-11-10 | $12.77 | $26.57 | 328,700 | — | — |
| 2009-11-09 | $12.74 | $26.51 | 189,700 | — | — |
| 2009-11-06 | $12.49 | $25.99 | 432,600 | — | — |
| 2009-11-05 | $12.39 | $25.78 | 255,800 | — | — |
| 2009-11-04 | $12.34 | $25.68 | 416,100 | — | — |
| 2009-11-03 | $12.37 | $25.74 | 396,600 | — | — |
| 2009-11-02 | $12.75 | $26.53 | 371,200 | — | — |
| 2009-10-30 | $12.68 | $26.39 | 695,700 | — | — |
| 2009-10-29 | $13.18 | $27.43 | 279,200 | — | — |
| 2009-10-28 | $13.25 | $27.57 | 299,000 | — | — |
| 2009-10-27 | $13.30 | $27.68 | 424,800 | — | — |
| 2009-10-26 | $12.97 | $26.99 | 245,000 | — | — |
| 2009-10-23 | $12.97 | $26.99 | 217,800 | — | — |
| 2009-10-22 | $13.06 | $27.18 | 358,700 | — | — |
| 2009-10-21 | $12.52 | $26.05 | 366,400 | — | — |
| 2009-10-20 | $12.78 | $26.59 | 238,100 | — | — |
| 2009-10-19 | $12.87 | $26.78 | 134,100 | — | — |
| 2009-10-16 | $12.90 | $26.84 | 166,400 | — | — |
| 2009-10-15 | $13.12 | $27.30 | 259,700 | — | — |
| 2009-10-14 | $13.08 | $27.22 | 344,300 | — | — |
| 2009-10-13 | $13.14 | $27.34 | 215,000 | — | — |
| 2009-10-12 | $13.23 | $27.53 | 145,800 | — | — |
| 2009-10-09 | $13.54 | $28.18 | 186,200 | — | — |
| 2009-10-08 | $13.25 | $27.57 | 340,800 | — | — |
| 2009-10-07 | $12.77 | $26.57 | 201,300 | — | — |
| 2009-10-06 | $12.67 | $26.37 | 322,300 | — | — |
| 2009-10-05 | $12.31 | $25.62 | 397,800 | — | — |
| 2009-10-02 | $11.83 | $24.62 | 269,700 | — | — |
| 2009-10-01 | $11.88 | $24.72 | 222,400 | — | — |
| 2009-09-30 | $12.05 | $25.08 | 445,000 | — | — |
| 2009-09-29 | $12.04 | $25.05 | 298,400 | — | — |
| 2009-09-28 | $12.06 | $25.10 | 235,900 | — | — |
| 2009-09-25 | $11.74 | $24.43 | 303,600 | — | — |
| 2009-09-24 | $11.54 | $24.01 | 871,300 | — | — |
| 2009-09-23 | $12.00 | $24.97 | 563,700 | — | — |
| 2009-09-22 | $12.07 | $25.12 | 1,472,400 | — | — |
| 2009-09-21 | $10.29 | $21.41 | 2,288,300 | — | — |
| 2009-09-18 | $8.31 | $17.29 | 472,700 | — | — |
| 2009-09-17 | $8.36 | $17.40 | 90,500 | — | — |
| 2009-09-16 | $8.37 | $17.42 | 222,300 | — | — |
| 2009-09-15 | $8.20 | $17.06 | 193,000 | — | — |
| 2009-09-14 | $8.11 | $16.88 | 139,700 | — | — |
| 2009-09-11 | $8.10 | $16.86 | 89,500 | — | — |
| 2009-09-10 | $8.19 | $17.04 | 238,300 | — | — |
| 2009-09-09 | $8.25 | $17.17 | 116,500 | — | — |
| 2009-09-08 | $8.15 | $16.96 | 115,000 | — | — |
| 2009-09-04 | $8.06 | $16.77 | 126,900 | — | — |
| 2009-09-03 | $8.02 | $16.69 | 203,800 | — | — |
| 2009-09-02 | $7.95 | $16.54 | 383,100 | — | — |
| 2009-09-01 | $8.26 | $16.98 | 400,000 | — | — |
| 2009-08-31 | $8.44 | $17.35 | 1,587,700 | — | — |
| 2009-08-28 | $8.50 | $17.47 | 299,000 | — | — |
| 2009-08-27 | $8.36 | $17.19 | 160,100 | — | — |
| 2009-08-26 | $8.38 | $17.23 | 186,800 | — | — |
| 2009-08-25 | $8.27 | $17.00 | 207,700 | — | — |
| 2009-08-24 | $8.18 | $16.82 | 123,600 | — | — |
| 2009-08-21 | $8.36 | $17.19 | 241,500 | — | — |
| 2009-08-20 | $8.10 | $16.65 | 138,100 | — | — |
| 2009-08-19 | $7.90 | $16.24 | 159,700 | — | — |
| 2009-08-18 | $7.83 | $16.10 | 205,200 | — | — |
| 2009-08-17 | $7.62 | $15.66 | 229,500 | — | — |
| 2009-08-14 | $7.89 | $16.22 | 232,700 | — | — |
| 2009-08-13 | $8.17 | $16.80 | 84,800 | — | — |
| 2009-08-12 | $8.25 | $16.96 | 183,900 | — | — |
| 2009-08-11 | $8.19 | $16.84 | 128,600 | — | — |
| 2009-08-10 | $8.64 | $17.76 | 146,400 | — | — |
| 2009-08-07 | $8.65 | $17.78 | 301,400 | — | — |
| 2009-08-06 | $8.34 | $17.14 | 168,900 | — | — |
| 2009-08-05 | $8.65 | $17.78 | 310,400 | — | — |
| 2009-08-04 | $8.73 | $17.95 | 345,800 | — | — |
| 2009-08-03 | $8.77 | $18.03 | 326,000 | — | — |
| 2009-07-31 | $8.64 | $17.76 | 272,200 | — | — |
| 2009-07-30 | $8.57 | $17.62 | 201,300 | — | — |
| 2009-07-29 | $8.70 | $17.88 | 335,500 | — | — |
| 2009-07-28 | $8.51 | $17.49 | 230,100 | — | — |
| 2009-07-27 | $8.32 | $17.10 | 173,500 | — | — |
| 2009-07-24 | $8.08 | $16.61 | 111,000 | — | — |
| 2009-07-23 | $8.00 | $16.45 | 248,700 | — | — |
| 2009-07-22 | $7.78 | $15.99 | 127,900 | — | — |
| 2009-07-21 | $7.73 | $15.89 | 406,900 | — | — |
| 2009-07-20 | $7.82 | $16.08 | 292,600 | — | — |
| 2009-07-17 | $8.01 | $16.47 | 427,800 | — | — |
| 2009-07-16 | $8.09 | $16.63 | 170,700 | — | — |
| 2009-07-15 | $8.22 | $16.90 | 286,400 | — | — |
| 2009-07-14 | $7.97 | $16.38 | 163,300 | — | — |
| 2009-07-13 | $8.03 | $16.51 | 229,800 | — | — |
| 2009-07-10 | $7.73 | $15.89 | 181,200 | — | — |
| 2009-07-09 | $7.85 | $16.14 | 219,500 | — | — |
| 2009-07-08 | $7.60 | $15.62 | 313,800 | — | — |
| 2009-07-07 | $7.52 | $15.46 | 280,100 | — | — |
| 2009-07-06 | $7.76 | $15.95 | 248,600 | — | — |
| 2009-07-02 | $7.75 | $15.93 | 264,200 | — | — |
| 2009-07-01 | $7.77 | $15.97 | 280,700 | — | — |
| 2009-06-30 | $7.53 | $15.48 | 252,400 | — | — |
| 2009-06-29 | $7.69 | $15.81 | 144,600 | — | — |
| 2009-06-26 | $7.80 | $16.03 | 592,800 | — | — |
| 2009-06-25 | $7.71 | $15.85 | 148,200 | — | — |
| 2009-06-24 | $7.43 | $15.27 | 157,800 | — | — |
| 2009-06-23 | $7.44 | $15.29 | 213,100 | — | — |
| 2009-06-22 | $7.67 | $15.77 | 188,900 | — | — |
| 2009-06-19 | $8.11 | $16.67 | 525,600 | — | — |
| 2009-06-18 | $7.70 | $15.83 | 132,500 | — | — |
| 2009-06-17 | $7.57 | $15.56 | 284,200 | — | — |
| 2009-06-16 | $7.35 | $15.11 | 350,700 | — | — |
| 2009-06-15 | $7.48 | $15.38 | 252,400 | — | — |
| 2009-06-12 | $7.54 | $15.50 | 187,500 | — | — |
| 2009-06-11 | $7.49 | $15.40 | 283,900 | — | — |
| 2009-06-10 | $7.54 | $15.50 | 257,300 | — | — |
| 2009-06-09 | $7.87 | $16.18 | 117,600 | — | — |
| 2009-06-08 | $8.09 | $16.63 | 242,400 | — | — |
| 2009-06-05 | $8.05 | $16.55 | 363,700 | — | — |
| 2009-06-04 | $8.03 | $16.51 | 460,100 | — | — |
| 2009-06-03 | $7.97 | $16.38 | 3,341,400 | — | — |
| 2009-06-02 | $8.74 | $17.76 | 570,900 | — | — |
| 2009-06-01 | $9.35 | $19.00 | 222,500 | — | — |
| 2009-05-29 | $8.53 | $17.33 | 172,400 | — | — |
| 2009-05-28 | $8.53 | $17.33 | 156,000 | — | — |
| 2009-05-27 | $8.66 | $17.60 | 149,400 | — | — |
| 2009-05-26 | $9.18 | $18.66 | 200,300 | — | — |
| 2009-05-22 | $8.57 | $17.42 | 270,000 | — | — |
| 2009-05-21 | $7.75 | $15.75 | 304,200 | — | — |
| 2009-05-20 | $8.30 | $16.87 | 320,000 | — | — |
| 2009-05-19 | $8.83 | $17.94 | 210,100 | — | — |
| 2009-05-18 | $10.26 | $20.85 | 231,000 | — | — |
| 2009-05-15 | $9.60 | $19.51 | 108,700 | — | — |
| 2009-05-14 | $10.06 | $20.44 | 92,500 | — | — |
| 2009-05-13 | $10.00 | $20.32 | 102,800 | — | — |
| 2009-05-12 | $10.60 | $21.54 | 128,200 | — | — |
| 2009-05-11 | $11.00 | $22.35 | 106,800 | — | — |
| 2009-05-08 | $11.47 | $23.31 | 117,900 | — | — |
| 2009-05-07 | $10.49 | $21.32 | 124,600 | — | — |
| 2009-05-06 | $10.93 | $22.21 | 116,200 | — | — |
| 2009-05-05 | $10.61 | $21.56 | 158,200 | — | — |
| 2009-05-04 | $11.07 | $22.50 | 124,500 | — | — |
| 2009-05-01 | $10.47 | $21.28 | 163,800 | — | — |
| 2009-04-30 | $10.79 | $21.93 | 191,200 | — | — |
| 2009-04-29 | $11.11 | $22.58 | 144,100 | — | — |
| 2009-04-28 | $10.51 | $21.36 | 96,800 | — | — |
| 2009-04-27 | $10.79 | $21.93 | 115,300 | — | — |
| 2009-04-24 | $11.40 | $23.17 | 139,200 | — | — |
| 2009-04-23 | $11.01 | $22.37 | 139,700 | — | — |
| 2009-04-22 | $11.30 | $22.96 | 97,900 | — | — |
| 2009-04-21 | $11.55 | $23.47 | 130,100 | — | — |
| 2009-04-20 | $10.75 | $21.85 | 147,600 | — | — |
| 2009-04-17 | $11.92 | $24.22 | 129,700 | — | — |
| 2009-04-16 | $11.28 | $22.92 | 128,000 | — | — |
| 2009-04-15 | $11.04 | $22.44 | 145,200 | — | — |
| 2009-04-14 | $10.32 | $20.97 | 239,600 | — | — |
| 2009-04-13 | $11.52 | $23.41 | 118,400 | — | — |
| 2009-04-09 | $10.89 | $22.13 | 192,300 | — | — |
| 2009-04-08 | $9.66 | $19.63 | 102,100 | — | — |
| 2009-04-07 | $9.49 | $19.29 | 173,500 | — | — |
| 2009-04-06 | $10.01 | $20.34 | 158,100 | — | — |
| 2009-04-03 | $10.36 | $21.05 | 79,600 | — | — |
| 2009-04-02 | $10.02 | $20.36 | 233,300 | — | — |
| 2009-04-01 | $9.71 | $19.73 | 170,000 | — | — |
| 2009-03-31 | $9.53 | $19.37 | 166,600 | — | — |
| 2009-03-30 | $8.98 | $18.25 | 126,700 | — | — |
| 2009-03-27 | $9.38 | $19.06 | 138,500 | — | — |
| 2009-03-26 | $9.91 | $20.14 | 121,500 | — | — |
| 2009-03-25 | $9.43 | $19.16 | 169,800 | — | — |
| 2009-03-24 | $9.15 | $18.59 | 232,000 | — | — |
| 2009-03-23 | $9.96 | $20.24 | 237,800 | — | — |
| 2009-03-20 | $8.47 | $17.21 | 223,200 | — | — |
| 2009-03-19 | $8.53 | $17.33 | 206,500 | — | — |
| 2009-03-18 | $9.01 | $18.31 | 139,000 | — | — |
| 2009-03-17 | $7.82 | $15.89 | 171,300 | — | — |
| 2009-03-16 | $7.10 | $14.43 | 140,400 | — | — |
| 2009-03-13 | $7.28 | $14.79 | 125,700 | — | — |
| 2009-03-12 | $7.44 | $15.12 | 178,600 | — | — |
| 2009-03-11 | $6.25 | $12.70 | 127,000 | — | — |
| 2009-03-10 | $6.18 | $12.56 | 134,900 | — | — |
| 2009-03-09 | $5.58 | $11.34 | 166,200 | — | — |
| 2009-03-06 | $5.66 | $11.50 | 140,400 | — | — |
| 2009-03-05 | $5.84 | $11.87 | 174,600 | — | — |
| 2009-03-04 | $6.66 | $13.53 | 141,500 | — | — |
| 2009-03-03 | $6.69 | $13.39 | 280,800 | — | — |
| 2009-03-02 | $7.55 | $15.11 | 186,100 | — | — |
| 2009-02-27 | $7.69 | $15.39 | 123,600 | — | — |
| 2009-02-26 | $8.05 | $16.11 | 258,900 | — | — |
| 2009-02-25 | $7.92 | $15.85 | 154,800 | — | — |
| 2009-02-24 | $8.15 | $16.31 | 258,200 | — | — |
| 2009-02-23 | $7.73 | $15.47 | 136,700 | — | — |
| 2009-02-20 | $8.07 | $16.15 | 161,300 | — | — |
| 2009-02-19 | $8.07 | $16.15 | 82,600 | — | — |
| 2009-02-18 | $8.21 | $16.44 | 108,300 | — | — |
| 2009-02-17 | $7.99 | $15.99 | 102,100 | — | — |
| 2009-02-13 | $8.62 | $17.26 | 182,800 | — | — |
| 2009-02-12 | $8.70 | $17.42 | 169,700 | — | — |
| 2009-02-11 | $8.59 | $17.20 | 81,500 | — | — |
| 2009-02-10 | $8.13 | $16.27 | 114,300 | — | — |
| 2009-02-09 | $9.12 | $18.26 | 104,500 | — | — |
| 2009-02-06 | $8.72 | $17.46 | 159,400 | — | — |
| 2009-02-05 | $8.42 | $16.86 | 170,700 | — | — |
| 2009-02-04 | $8.30 | $16.62 | 80,400 | — | — |
| 2009-02-03 | $8.36 | $16.74 | 72,300 | — | — |
| 2009-02-02 | $8.43 | $16.88 | 112,300 | — | — |
| 2009-01-30 | $8.12 | $16.25 | 215,200 | — | — |
| 2009-01-29 | $8.56 | $17.14 | 131,200 | — | — |
| 2009-01-28 | $9.32 | $18.66 | 161,000 | — | — |
| 2009-01-27 | $8.92 | $17.86 | 114,300 | — | — |
| 2009-01-26 | $8.70 | $17.42 | 105,400 | — | — |
| 2009-01-23 | $8.67 | $17.36 | 113,400 | — | — |
| 2009-01-22 | $8.35 | $16.72 | 192,200 | — | — |
| 2009-01-21 | $8.73 | $17.48 | 141,100 | — | — |
| 2009-01-20 | $8.18 | $16.38 | 144,100 | — | — |
| 2009-01-16 | $9.22 | $18.46 | 146,500 | — | — |
| 2009-01-15 | $9.33 | $18.68 | 150,600 | — | — |
| 2009-01-14 | $9.55 | $19.12 | 128,600 | — | — |
| 2009-01-13 | $10.17 | $20.36 | 91,300 | — | — |
| 2009-01-12 | $9.89 | $19.80 | 80,400 | — | — |
| 2009-01-09 | $10.22 | $20.46 | 116,300 | — | — |
| 2009-01-08 | $11.18 | $22.38 | 103,500 | — | — |
| 2009-01-07 | $11.12 | $22.26 | 97,600 | — | — |
| 2009-01-06 | $11.49 | $23.00 | 127,800 | — | — |
| 2009-01-05 | $11.44 | $22.90 | 164,400 | — | — |
| 2009-01-02 | $12.10 | $24.22 | 168,000 | — | — |