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 | $10.56 | $19.55 | 654,525 | — | — |
| 2009-12-30 | $10.61 | $19.64 | 742,950 | — | — |
| 2009-12-29 | $10.64 | $19.69 | 974,925 | — | — |
| 2009-12-28 | $10.68 | $19.78 | 893,025 | — | — |
| 2009-12-24 | $10.65 | $19.72 | 204,300 | — | — |
| 2009-12-23 | $10.61 | $19.64 | 1,431,675 | — | — |
| 2009-12-22 | $10.67 | $19.75 | 1,384,425 | — | — |
| 2009-12-21 | $10.57 | $19.56 | 965,925 | — | — |
| 2009-12-18 | $10.53 | $19.49 | 1,376,100 | — | — |
| 2009-12-17 | $10.45 | $19.35 | 948,600 | — | — |
| 2009-12-16 | $10.59 | $19.60 | 1,663,650 | — | — |
| 2009-12-15 | $10.51 | $19.45 | 1,727,775 | — | — |
| 2009-12-14 | $10.40 | $19.26 | 856,575 | — | — |
| 2009-12-11 | $10.36 | $19.17 | 904,500 | — | — |
| 2009-12-10 | $10.21 | $18.90 | 788,625 | — | — |
| 2009-12-09 | $10.11 | $18.71 | 924,300 | — | — |
| 2009-12-08 | $10.22 | $18.91 | 861,975 | — | — |
| 2009-12-07 | $10.27 | $19.00 | 1,287,450 | — | — |
| 2009-12-04 | $10.28 | $19.04 | 1,700,325 | — | — |
| 2009-12-03 | $10.29 | $19.04 | 1,454,400 | — | — |
| 2009-12-02 | $10.26 | $18.99 | 1,620,900 | — | — |
| 2009-12-01 | $10.25 | $18.83 | 1,217,475 | — | — |
| 2009-11-30 | $10.17 | $18.69 | 1,478,025 | — | — |
| 2009-11-27 | $10.15 | $18.64 | 374,625 | — | — |
| 2009-11-25 | $10.24 | $18.80 | 1,228,500 | — | — |
| 2009-11-24 | $10.25 | $18.83 | 1,036,800 | — | — |
| 2009-11-23 | $10.31 | $18.94 | 1,087,650 | — | — |
| 2009-11-20 | $10.24 | $18.81 | 1,362,375 | — | — |
| 2009-11-19 | $10.23 | $18.79 | 1,164,825 | — | — |
| 2009-11-18 | $10.22 | $18.77 | 999,450 | — | — |
| 2009-11-17 | $10.19 | $18.72 | 1,118,925 | — | — |
| 2009-11-16 | $10.15 | $18.65 | 2,151,225 | — | — |
| 2009-11-13 | $9.97 | $18.32 | 2,046,150 | — | — |
| 2009-11-12 | $9.84 | $18.08 | 3,554,100 | — | — |
| 2009-11-11 | $9.98 | $18.33 | 8,428,500 | — | — |
| 2009-11-10 | $10.60 | $19.48 | 1,733,175 | — | — |
| 2009-11-09 | $10.69 | $19.63 | 680,625 | — | — |
| 2009-11-06 | $10.60 | $19.47 | 1,078,200 | — | — |
| 2009-11-05 | $10.60 | $19.47 | 1,165,725 | — | — |
| 2009-11-04 | $10.43 | $19.16 | 1,122,750 | — | — |
| 2009-11-03 | $10.40 | $19.10 | 1,545,525 | — | — |
| 2009-11-02 | $10.36 | $19.02 | 2,174,400 | — | — |
| 2009-10-30 | $10.38 | $19.07 | 2,144,475 | — | — |
| 2009-10-29 | $10.51 | $19.30 | 2,653,650 | — | — |
| 2009-10-28 | $10.52 | $19.32 | 2,015,550 | — | — |
| 2009-10-27 | $10.46 | $19.22 | 1,656,225 | — | — |
| 2009-10-26 | $10.40 | $19.10 | 1,616,400 | — | — |
| 2009-10-23 | $10.41 | $19.13 | 2,720,250 | — | — |
| 2009-10-22 | $10.43 | $19.15 | 1,305,225 | — | — |
| 2009-10-21 | $10.41 | $19.13 | 1,784,475 | — | — |
| 2009-10-20 | $10.49 | $19.27 | 1,768,050 | — | — |
| 2009-10-19 | $10.53 | $19.34 | 2,759,850 | — | — |
| 2009-10-16 | $10.61 | $19.49 | 1,828,575 | — | — |
| 2009-10-15 | $10.59 | $19.45 | 1,874,475 | — | — |
| 2009-10-14 | $10.62 | $19.50 | 2,200,050 | — | — |
| 2009-10-13 | $10.72 | $19.70 | 2,126,700 | — | — |
| 2009-10-12 | $10.82 | $19.88 | 1,510,875 | — | — |
| 2009-10-09 | $10.86 | $19.95 | 3,237,975 | — | — |
| 2009-10-08 | $10.96 | $20.14 | 3,546,900 | — | — |
| 2009-10-07 | $11.20 | $20.57 | 1,790,775 | — | — |
| 2009-10-06 | $11.43 | $20.99 | 1,165,500 | — | — |
| 2009-10-05 | $11.43 | $21.00 | 1,522,125 | — | — |
| 2009-10-02 | $11.54 | $21.20 | 1,902,150 | — | — |
| 2009-10-01 | $11.56 | $21.24 | 1,688,175 | — | — |
| 2009-09-30 | $11.68 | $21.46 | 2,075,625 | — | — |
| 2009-09-29 | $11.67 | $21.43 | 1,323,000 | — | — |
| 2009-09-28 | $11.58 | $21.27 | 781,425 | — | — |
| 2009-09-25 | $11.58 | $21.27 | 878,625 | — | — |
| 2009-09-24 | $11.56 | $21.23 | 1,072,800 | — | — |
| 2009-09-23 | $11.53 | $21.18 | 1,740,375 | — | — |
| 2009-09-22 | $11.53 | $21.18 | 1,144,125 | — | — |
| 2009-09-21 | $11.52 | $21.17 | 1,318,950 | — | — |
| 2009-09-18 | $11.57 | $21.26 | 2,829,375 | — | — |
| 2009-09-17 | $11.11 | $20.41 | 1,354,725 | — | — |
| 2009-09-16 | $11.16 | $20.50 | 2,017,800 | — | — |
| 2009-09-15 | $11.02 | $20.24 | 2,603,250 | — | — |
| 2009-09-14 | $10.99 | $20.18 | 466,650 | — | — |
| 2009-09-11 | $11.01 | $20.22 | 605,475 | — | — |
| 2009-09-10 | $10.96 | $20.13 | 733,050 | — | — |
| 2009-09-09 | $10.89 | $20.01 | 1,299,600 | — | — |
| 2009-09-08 | $10.86 | $19.94 | 1,169,550 | — | — |
| 2009-09-04 | $10.67 | $19.59 | 887,850 | — | — |
| 2009-09-03 | $10.59 | $19.45 | 1,199,025 | — | — |
| 2009-09-02 | $10.50 | $19.29 | 904,275 | — | — |
| 2009-09-01 | $10.60 | $19.32 | 2,045,475 | — | — |
| 2009-08-31 | $10.56 | $19.26 | 1,097,550 | — | — |
| 2009-08-28 | $10.67 | $19.45 | 1,093,950 | — | — |
| 2009-08-27 | $10.56 | $19.26 | 1,128,600 | — | — |
| 2009-08-26 | $10.44 | $19.03 | 1,682,550 | — | — |
| 2009-08-25 | $10.48 | $19.10 | 982,575 | — | — |
| 2009-08-24 | $10.48 | $19.11 | 883,800 | — | — |
| 2009-08-21 | $10.48 | $19.10 | 2,315,250 | — | — |
| 2009-08-20 | $10.25 | $18.69 | 1,539,000 | — | — |
| 2009-08-19 | $10.23 | $18.65 | 3,220,425 | — | — |
| 2009-08-18 | $10.47 | $19.09 | 3,063,150 | — | — |
| 2009-08-17 | $10.34 | $18.86 | 2,809,125 | — | — |
| 2009-08-14 | $10.60 | $19.34 | 1,050,300 | — | — |
| 2009-08-13 | $10.71 | $19.52 | 580,725 | — | — |
| 2009-08-12 | $10.75 | $19.60 | 1,344,150 | — | — |
| 2009-08-11 | $10.88 | $19.84 | 916,650 | — | — |
| 2009-08-10 | $10.87 | $19.81 | 808,875 | — | — |
| 2009-08-07 | $10.81 | $19.71 | 728,550 | — | — |
| 2009-08-06 | $10.63 | $19.38 | 1,096,650 | — | — |
| 2009-08-05 | $10.45 | $19.05 | 1,165,050 | — | — |
| 2009-08-04 | $10.49 | $19.12 | 641,475 | — | — |
| 2009-08-03 | $10.53 | $19.20 | 699,975 | — | — |
| 2009-07-31 | $10.50 | $19.15 | 698,850 | — | — |
| 2009-07-30 | $10.47 | $19.09 | 568,575 | — | — |
| 2009-07-29 | $10.46 | $19.07 | 1,018,350 | — | — |
| 2009-07-28 | $10.40 | $18.97 | 1,457,550 | — | — |
| 2009-07-27 | $10.24 | $18.67 | 566,100 | — | — |
| 2009-07-24 | $10.36 | $18.88 | 891,225 | — | — |
| 2009-07-23 | $10.28 | $18.75 | 1,259,325 | — | — |
| 2009-07-22 | $10.13 | $18.48 | 1,465,650 | — | — |
| 2009-07-21 | $10.07 | $18.36 | 1,176,975 | — | — |
| 2009-07-20 | $10.19 | $18.58 | 1,320,975 | — | — |
| 2009-07-17 | $10.09 | $18.40 | 1,054,350 | — | — |
| 2009-07-16 | $10.06 | $18.34 | 553,725 | — | — |
| 2009-07-15 | $10.05 | $18.33 | 1,264,500 | — | — |
| 2009-07-14 | $9.81 | $17.88 | 1,187,775 | — | — |
| 2009-07-13 | $9.70 | $17.68 | 1,205,325 | — | — |
| 2009-07-10 | $9.59 | $17.48 | 999,900 | — | — |
| 2009-07-09 | $9.57 | $17.45 | 1,655,775 | — | — |
| 2009-07-08 | $9.83 | $17.92 | 1,683,000 | — | — |
| 2009-07-07 | $9.93 | $18.11 | 1,516,500 | — | — |
| 2009-07-06 | $10.05 | $18.33 | 1,749,600 | — | — |
| 2009-07-02 | $10.00 | $18.23 | 1,548,675 | — | — |
| 2009-07-01 | $10.26 | $18.71 | 4,281,300 | — | — |
| 2009-06-30 | $9.71 | $17.70 | 2,781,000 | — | — |
| 2009-06-29 | $9.72 | $17.71 | 3,156,525 | — | — |
| 2009-06-26 | $9.55 | $17.41 | 21,184,650 | — | — |
| 2009-06-25 | $10.16 | $18.53 | 2,340,000 | — | — |
| 2009-06-24 | $10.01 | $18.26 | 3,372,075 | — | — |
| 2009-06-23 | $10.00 | $18.23 | 4,552,425 | — | — |
| 2009-06-22 | $9.77 | $17.82 | 2,545,650 | — | — |
| 2009-06-19 | $9.69 | $17.67 | 2,664,900 | — | — |
| 2009-06-18 | $9.64 | $17.58 | 1,819,800 | — | — |
| 2009-06-17 | $9.41 | $17.16 | 2,183,400 | — | — |
| 2009-06-16 | $9.27 | $16.76 | 1,818,225 | — | — |
| 2009-06-15 | $9.36 | $16.93 | 1,554,750 | — | — |
| 2009-06-12 | $9.56 | $17.28 | 2,196,450 | — | — |
| 2009-06-11 | $9.41 | $17.02 | 2,297,475 | — | — |
| 2009-06-10 | $9.32 | $16.86 | 1,719,225 | — | — |
| 2009-06-09 | $9.37 | $16.95 | 1,458,675 | — | — |
| 2009-06-08 | $9.41 | $17.01 | 2,040,525 | — | — |
| 2009-06-05 | $9.50 | $17.18 | 1,335,600 | — | — |
| 2009-06-04 | $9.58 | $17.32 | 2,020,500 | — | — |
| 2009-06-03 | $9.64 | $17.43 | 2,127,825 | — | — |
| 2009-06-02 | $9.66 | $17.46 | 2,245,950 | — | — |
| 2009-06-01 | $9.66 | $17.47 | 2,682,000 | — | — |
| 2009-05-29 | $9.41 | $17.01 | 4,387,500 | — | — |
| 2009-05-28 | $9.24 | $16.71 | 5,594,625 | — | — |
| 2009-05-27 | $9.61 | $17.38 | 9,454,275 | — | — |
| 2009-05-26 | $10.19 | $18.42 | 2,513,925 | — | — |
| 2009-05-22 | $9.69 | $17.52 | 1,282,500 | — | — |
| 2009-05-21 | $9.62 | $17.39 | 2,270,700 | — | — |
| 2009-05-20 | $9.93 | $17.95 | 1,505,925 | — | — |
| 2009-05-19 | $9.99 | $18.06 | 829,575 | — | — |
| 2009-05-18 | $10.03 | $18.13 | 1,090,350 | — | — |
| 2009-05-15 | $9.95 | $17.99 | 1,968,750 | — | — |
| 2009-05-14 | $9.91 | $17.92 | 1,346,850 | — | — |
| 2009-05-13 | $9.89 | $17.89 | 1,636,650 | — | — |
| 2009-05-12 | $9.93 | $17.95 | 2,097,900 | — | — |
| 2009-05-11 | $9.91 | $17.92 | 1,860,750 | — | — |
| 2009-05-08 | $9.92 | $17.94 | 2,396,025 | — | — |
| 2009-05-07 | $10.09 | $18.24 | 1,423,125 | — | — |
| 2009-05-06 | $10.12 | $18.29 | 1,631,250 | — | — |
| 2009-05-05 | $10.20 | $18.43 | 2,155,275 | — | — |
| 2009-05-04 | $10.36 | $18.73 | 1,838,475 | — | — |
| 2009-05-01 | $10.17 | $18.39 | 1,851,975 | — | — |
| 2009-04-30 | $10.27 | $18.56 | 1,597,050 | — | — |
| 2009-04-29 | $10.18 | $18.40 | 2,317,275 | — | — |
| 2009-04-28 | $10.32 | $18.67 | 1,506,150 | — | — |
| 2009-04-27 | $10.31 | $18.63 | 1,586,025 | — | — |
| 2009-04-24 | $10.63 | $19.21 | 2,228,175 | — | — |
| 2009-04-23 | $10.62 | $19.20 | 2,349,450 | — | — |
| 2009-04-22 | $10.60 | $19.17 | 1,262,250 | — | — |
| 2009-04-21 | $10.77 | $19.47 | 1,363,275 | — | — |
| 2009-04-20 | $10.68 | $19.30 | 2,064,825 | — | — |
| 2009-04-17 | $10.65 | $19.25 | 1,462,725 | — | — |
| 2009-04-16 | $10.56 | $19.10 | 2,217,150 | — | — |
| 2009-04-15 | $10.58 | $19.13 | 1,156,950 | — | — |
| 2009-04-14 | $10.47 | $18.93 | 1,671,075 | — | — |
| 2009-04-13 | $10.49 | $18.96 | 1,566,225 | — | — |
| 2009-04-09 | $10.56 | $19.10 | 1,386,450 | — | — |
| 2009-04-08 | $10.58 | $19.13 | 955,800 | — | — |
| 2009-04-07 | $10.58 | $19.13 | 1,976,850 | — | — |
| 2009-04-06 | $10.64 | $19.23 | 2,817,675 | — | — |
| 2009-04-03 | $10.66 | $19.27 | 1,373,625 | — | — |
| 2009-04-02 | $10.62 | $19.20 | 2,465,325 | — | — |
| 2009-04-01 | $10.39 | $18.78 | 2,134,800 | — | — |
| 2009-03-31 | $10.44 | $18.87 | 1,583,775 | — | — |
| 2009-03-30 | $10.28 | $18.58 | 1,423,125 | — | — |
| 2009-03-27 | $10.29 | $18.61 | 1,552,725 | — | — |
| 2009-03-26 | $10.53 | $19.04 | 1,815,075 | — | — |
| 2009-03-25 | $10.34 | $18.70 | 1,572,525 | — | — |
| 2009-03-24 | $10.29 | $18.61 | 1,596,825 | — | — |
| 2009-03-23 | $10.46 | $18.92 | 1,318,725 | — | — |
| 2009-03-20 | $10.14 | $18.33 | 2,193,525 | — | — |
| 2009-03-19 | $10.20 | $18.44 | 2,261,700 | — | — |
| 2009-03-18 | $10.38 | $18.76 | 3,075,975 | — | — |
| 2009-03-17 | $10.20 | $18.44 | 2,123,550 | — | — |
| 2009-03-16 | $10.00 | $18.08 | 2,731,500 | — | — |
| 2009-03-13 | $9.85 | $17.82 | 2,961,225 | — | — |
| 2009-03-12 | $9.52 | $17.22 | 2,727,675 | — | — |
| 2009-03-11 | $9.10 | $16.46 | 2,787,075 | — | — |
| 2009-03-10 | $9.28 | $16.78 | 3,166,200 | — | — |
| 2009-03-09 | $9.32 | $16.84 | 2,646,225 | — | — |
| 2009-03-06 | $9.78 | $17.68 | 4,104,225 | — | — |
| 2009-03-05 | $9.71 | $17.56 | 3,250,575 | — | — |
| 2009-03-04 | $10.27 | $18.56 | 2,914,875 | — | — |
| 2009-03-03 | $10.27 | $18.45 | 4,526,775 | — | — |
| 2009-03-02 | $10.00 | $17.96 | 3,534,075 | — | — |
| 2009-02-27 | $9.92 | $17.81 | 3,901,275 | — | — |
| 2009-02-26 | $10.02 | $18.00 | 3,433,050 | — | — |
| 2009-02-25 | $9.96 | $17.90 | 3,542,400 | — | — |
| 2009-02-24 | $10.00 | $17.96 | 2,112,075 | — | — |
| 2009-02-23 | $9.99 | $17.95 | 1,753,200 | — | — |
| 2009-02-20 | $10.18 | $18.28 | 1,949,400 | — | — |
| 2009-02-19 | $10.20 | $18.33 | 790,200 | — | — |
| 2009-02-18 | $10.33 | $18.55 | 1,782,900 | — | — |
| 2009-02-17 | $10.40 | $18.69 | 2,059,425 | — | — |
| 2009-02-13 | $10.75 | $19.30 | 1,491,075 | — | — |
| 2009-02-12 | $10.63 | $19.09 | 2,149,650 | — | — |
| 2009-02-11 | $10.67 | $19.16 | 2,009,925 | — | — |
| 2009-02-10 | $10.45 | $18.77 | 2,331,900 | — | — |
| 2009-02-09 | $10.60 | $19.03 | 2,032,650 | — | — |
| 2009-02-06 | $10.53 | $18.91 | 2,669,400 | — | — |
| 2009-02-05 | $10.54 | $18.93 | 6,630,300 | — | — |
| 2009-02-04 | $9.56 | $17.16 | 2,645,325 | — | — |
| 2009-02-03 | $9.97 | $17.91 | 1,477,125 | — | — |
| 2009-02-02 | $9.78 | $17.56 | 1,712,475 | — | — |
| 2009-01-30 | $9.55 | $17.16 | 2,746,350 | — | — |
| 2009-01-29 | $9.96 | $17.89 | 1,916,550 | — | — |
| 2009-01-28 | $10.18 | $18.29 | 1,669,050 | — | — |
| 2009-01-27 | $10.25 | $18.41 | 1,587,150 | — | — |
| 2009-01-26 | $10.23 | $18.38 | 2,055,600 | — | — |
| 2009-01-23 | $10.18 | $18.29 | 1,266,525 | — | — |
| 2009-01-22 | $10.30 | $18.51 | 1,118,025 | — | — |
| 2009-01-21 | $10.34 | $18.58 | 2,408,400 | — | — |
| 2009-01-20 | $10.25 | $18.42 | 1,786,050 | — | — |
| 2009-01-16 | $10.35 | $18.59 | 2,188,800 | — | — |
| 2009-01-15 | $10.20 | $18.32 | 1,697,850 | — | — |
| 2009-01-14 | $10.12 | $18.19 | 3,017,475 | — | — |
| 2009-01-13 | $10.36 | $18.62 | 1,530,000 | — | — |
| 2009-01-12 | $10.24 | $18.39 | 2,849,850 | — | — |
| 2009-01-09 | $10.03 | $18.02 | 3,502,575 | — | — |
| 2009-01-08 | $9.96 | $17.88 | 2,326,725 | — | — |
| 2009-01-07 | $10.16 | $18.24 | 1,489,950 | — | — |
| 2009-01-06 | $10.49 | $18.84 | 2,193,075 | — | — |
| 2009-01-05 | $10.37 | $18.63 | 1,918,125 | — | — |
| 2009-01-02 | $10.60 | $19.04 | 1,447,650 | — | — |