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
- 1973-05-03 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 | $12.22 | $12.22 | 136,300 | — | — |
| 2009-12-30 | $12.41 | $12.41 | 192,000 | — | — |
| 2009-12-29 | $12.33 | $12.33 | 103,700 | — | — |
| 2009-12-28 | $12.31 | $12.31 | 173,900 | — | — |
| 2009-12-24 | $12.35 | $12.35 | 44,700 | — | — |
| 2009-12-23 | $12.26 | $12.26 | 181,700 | — | — |
| 2009-12-22 | $11.96 | $11.96 | 225,400 | — | — |
| 2009-12-21 | $11.92 | $11.92 | 209,900 | — | — |
| 2009-12-18 | $11.57 | $11.57 | 549,000 | — | — |
| 2009-12-17 | $11.66 | $11.66 | 274,900 | — | — |
| 2009-12-16 | $11.90 | $11.90 | 547,500 | — | — |
| 2009-12-15 | $12.12 | $12.12 | 170,700 | — | — |
| 2009-12-14 | $12.21 | $12.21 | 157,000 | — | — |
| 2009-12-11 | $12.00 | $12.00 | 192,400 | — | — |
| 2009-12-10 | $11.93 | $11.93 | 258,700 | — | — |
| 2009-12-09 | $12.07 | $12.07 | 395,000 | — | — |
| 2009-12-08 | $11.78 | $11.78 | 414,300 | — | — |
| 2009-12-07 | $11.57 | $11.57 | 532,900 | — | — |
| 2009-12-04 | $11.22 | $11.22 | 381,300 | — | — |
| 2009-12-03 | $10.67 | $10.67 | 263,100 | — | — |
| 2009-12-02 | $10.82 | $10.82 | 252,100 | — | — |
| 2009-12-01 | $10.43 | $10.43 | 320,000 | — | — |
| 2009-11-30 | $10.40 | $10.40 | 331,900 | — | — |
| 2009-11-27 | $10.32 | $10.32 | 153,500 | — | — |
| 2009-11-25 | $10.57 | $10.57 | 196,300 | — | — |
| 2009-11-24 | $10.58 | $10.58 | 363,900 | — | — |
| 2009-11-23 | $10.92 | $10.92 | 463,100 | — | — |
| 2009-11-20 | $10.20 | $10.20 | 656,300 | — | — |
| 2009-11-19 | $9.05 | $9.05 | 107,700 | — | — |
| 2009-11-18 | $9.47 | $9.47 | 149,600 | — | — |
| 2009-11-17 | $9.30 | $9.30 | 88,700 | — | — |
| 2009-11-16 | $9.41 | $9.41 | 191,200 | — | — |
| 2009-11-13 | $8.89 | $8.89 | 220,400 | — | — |
| 2009-11-12 | $8.81 | $8.81 | 159,300 | — | — |
| 2009-11-11 | $9.25 | $9.25 | 101,500 | — | — |
| 2009-11-10 | $9.16 | $9.16 | 170,300 | — | — |
| 2009-11-09 | $9.08 | $9.08 | 188,800 | — | — |
| 2009-11-06 | $8.83 | $8.83 | 162,600 | — | — |
| 2009-11-05 | $9.01 | $9.01 | 241,700 | — | — |
| 2009-11-04 | $8.65 | $8.65 | 188,600 | — | — |
| 2009-11-03 | $8.97 | $8.97 | 133,200 | — | — |
| 2009-11-02 | $8.84 | $8.84 | 103,400 | — | — |
| 2009-10-30 | $8.77 | $8.77 | 271,900 | — | — |
| 2009-10-29 | $9.13 | $9.13 | 224,800 | — | — |
| 2009-10-28 | $9.00 | $9.00 | 189,000 | — | — |
| 2009-10-27 | $9.46 | $9.46 | 215,500 | — | — |
| 2009-10-26 | $9.75 | $9.75 | 235,200 | — | — |
| 2009-10-23 | $9.83 | $9.83 | 321,400 | — | — |
| 2009-10-22 | $10.01 | $10.01 | 241,000 | — | — |
| 2009-10-21 | $9.71 | $9.71 | 296,200 | — | — |
| 2009-10-20 | $9.72 | $9.72 | 229,400 | — | — |
| 2009-10-19 | $9.92 | $9.92 | 231,600 | — | — |
| 2009-10-16 | $9.63 | $9.63 | 303,300 | — | — |
| 2009-10-15 | $9.86 | $9.86 | 197,900 | — | — |
| 2009-10-14 | $9.73 | $9.73 | 172,700 | — | — |
| 2009-10-13 | $9.51 | $9.51 | 281,400 | — | — |
| 2009-10-12 | $9.43 | $9.43 | 382,200 | — | — |
| 2009-10-09 | $9.55 | $9.55 | 157,100 | — | — |
| 2009-10-08 | $9.45 | $9.45 | 404,600 | — | — |
| 2009-10-07 | $9.59 | $9.59 | 279,900 | — | — |
| 2009-10-06 | $9.62 | $9.62 | 364,500 | — | — |
| 2009-10-05 | $9.50 | $9.50 | 248,500 | — | — |
| 2009-10-02 | $9.48 | $9.48 | 308,900 | — | — |
| 2009-10-01 | $9.54 | $9.54 | 708,300 | — | — |
| 2009-09-30 | $10.07 | $10.07 | 272,700 | — | — |
| 2009-09-29 | $10.55 | $10.55 | 163,700 | — | — |
| 2009-09-28 | $10.60 | $10.60 | 296,900 | — | — |
| 2009-09-25 | $10.54 | $10.54 | 176,900 | — | — |
| 2009-09-24 | $10.92 | $10.92 | 188,000 | — | — |
| 2009-09-23 | $10.89 | $10.89 | 200,300 | — | — |
| 2009-09-22 | $10.90 | $10.90 | 199,200 | — | — |
| 2009-09-21 | $11.23 | $11.23 | 137,800 | — | — |
| 2009-09-18 | $11.38 | $11.38 | 879,400 | — | — |
| 2009-09-17 | $11.51 | $11.51 | 159,800 | — | — |
| 2009-09-16 | $11.77 | $11.77 | 190,900 | — | — |
| 2009-09-15 | $11.32 | $11.32 | 151,100 | — | — |
| 2009-09-14 | $11.25 | $11.25 | 165,300 | — | — |
| 2009-09-11 | $11.16 | $11.16 | 225,500 | — | — |
| 2009-09-10 | $11.08 | $11.08 | 232,300 | — | — |
| 2009-09-09 | $10.92 | $10.92 | 209,700 | — | — |
| 2009-09-08 | $10.67 | $10.67 | 315,600 | — | — |
| 2009-09-04 | $10.78 | $10.78 | 167,500 | — | — |
| 2009-09-03 | $10.58 | $10.58 | 192,400 | — | — |
| 2009-09-02 | $10.29 | $10.29 | 174,500 | — | — |
| 2009-09-01 | $10.36 | $10.36 | 142,800 | — | — |
| 2009-08-31 | $10.57 | $10.57 | 186,800 | — | — |
| 2009-08-28 | $10.77 | $10.77 | 127,400 | — | — |
| 2009-08-27 | $10.96 | $10.96 | 100,400 | — | — |
| 2009-08-26 | $11.19 | $11.19 | 131,100 | — | — |
| 2009-08-25 | $11.05 | $11.05 | 185,300 | — | — |
| 2009-08-24 | $11.15 | $11.15 | 165,900 | — | — |
| 2009-08-21 | $11.28 | $11.28 | 252,700 | — | — |
| 2009-08-20 | $10.85 | $10.85 | 109,400 | — | — |
| 2009-08-19 | $10.77 | $10.77 | 158,100 | — | — |
| 2009-08-18 | $10.72 | $10.72 | 155,500 | — | — |
| 2009-08-17 | $10.30 | $10.30 | 166,500 | — | — |
| 2009-08-14 | $10.60 | $10.60 | 194,100 | — | — |
| 2009-08-13 | $11.25 | $11.25 | 189,900 | — | — |
| 2009-08-12 | $10.92 | $10.92 | 188,800 | — | — |
| 2009-08-11 | $10.51 | $10.51 | 99,800 | — | — |
| 2009-08-10 | $10.50 | $10.50 | 123,800 | — | — |
| 2009-08-07 | $10.23 | $10.23 | 396,100 | — | — |
| 2009-08-06 | $9.53 | $9.53 | 192,600 | — | — |
| 2009-08-05 | $9.82 | $9.82 | 160,400 | — | — |
| 2009-08-04 | $10.05 | $10.05 | 158,800 | — | — |
| 2009-08-03 | $9.93 | $9.93 | 149,200 | — | — |
| 2009-07-31 | $9.64 | $9.64 | 212,200 | — | — |
| 2009-07-30 | $9.63 | $9.63 | 208,800 | — | — |
| 2009-07-29 | $9.32 | $9.32 | 138,900 | — | — |
| 2009-07-28 | $9.43 | $9.43 | 164,500 | — | — |
| 2009-07-27 | $9.26 | $9.26 | 235,700 | — | — |
| 2009-07-24 | $9.39 | $9.39 | 231,300 | — | — |
| 2009-07-23 | $9.38 | $9.38 | 187,300 | — | — |
| 2009-07-22 | $8.95 | $8.95 | 177,000 | — | — |
| 2009-07-21 | $8.78 | $8.78 | 156,700 | — | — |
| 2009-07-20 | $8.84 | $8.84 | 122,800 | — | — |
| 2009-07-17 | $8.72 | $8.72 | 150,900 | — | — |
| 2009-07-16 | $8.70 | $8.70 | 197,800 | — | — |
| 2009-07-15 | $8.31 | $8.31 | 218,600 | — | — |
| 2009-07-14 | $7.74 | $7.74 | 138,600 | — | — |
| 2009-07-13 | $7.69 | $7.69 | 200,400 | — | — |
| 2009-07-10 | $7.35 | $7.35 | 119,900 | — | — |
| 2009-07-09 | $7.36 | $7.36 | 92,400 | — | — |
| 2009-07-08 | $7.51 | $7.51 | 195,400 | — | — |
| 2009-07-07 | $7.64 | $7.64 | 123,500 | — | — |
| 2009-07-06 | $7.94 | $7.94 | 224,700 | — | — |
| 2009-07-02 | $8.05 | $8.05 | 130,900 | — | — |
| 2009-07-01 | $8.56 | $8.56 | 198,500 | — | — |
| 2009-06-30 | $8.32 | $8.32 | 189,700 | — | — |
| 2009-06-29 | $8.51 | $8.51 | 199,700 | — | — |
| 2009-06-26 | $8.56 | $8.56 | 1,111,700 | — | — |
| 2009-06-25 | $8.63 | $8.63 | 191,300 | — | — |
| 2009-06-24 | $8.28 | $8.28 | 180,400 | — | — |
| 2009-06-23 | $8.20 | $8.20 | 166,000 | — | — |
| 2009-06-22 | $8.18 | $8.18 | 203,000 | — | — |
| 2009-06-19 | $8.31 | $8.31 | 296,400 | — | — |
| 2009-06-18 | $8.57 | $8.57 | 154,800 | — | — |
| 2009-06-17 | $8.35 | $8.35 | 148,600 | — | — |
| 2009-06-16 | $8.36 | $8.36 | 191,400 | — | — |
| 2009-06-15 | $8.48 | $8.48 | 242,900 | — | — |
| 2009-06-12 | $9.24 | $9.24 | 165,800 | — | — |
| 2009-06-11 | $9.23 | $9.23 | 161,700 | — | — |
| 2009-06-10 | $9.39 | $9.39 | 197,900 | — | — |
| 2009-06-09 | $9.80 | $9.80 | 102,200 | — | — |
| 2009-06-08 | $9.82 | $9.82 | 140,600 | — | — |
| 2009-06-05 | $9.98 | $9.98 | 164,000 | — | — |
| 2009-06-04 | $10.14 | $10.14 | 160,100 | — | — |
| 2009-06-03 | $10.02 | $10.02 | 207,300 | — | — |
| 2009-06-02 | $10.17 | $10.17 | 249,400 | — | — |
| 2009-06-01 | $10.19 | $10.19 | 243,300 | — | — |
| 2009-05-29 | $9.69 | $9.69 | 278,300 | — | — |
| 2009-05-28 | $9.82 | $9.82 | 215,100 | — | — |
| 2009-05-27 | $9.73 | $9.73 | 210,400 | — | — |
| 2009-05-26 | $10.23 | $10.23 | 514,300 | — | — |
| 2009-05-22 | $9.66 | $9.66 | 188,000 | — | — |
| 2009-05-21 | $9.87 | $9.87 | 342,700 | — | — |
| 2009-05-20 | $9.87 | $9.87 | 225,400 | — | — |
| 2009-05-19 | $9.87 | $9.87 | 254,400 | — | — |
| 2009-05-18 | $9.89 | $9.89 | 408,800 | — | — |
| 2009-05-15 | $9.59 | $9.59 | 236,600 | — | — |
| 2009-05-14 | $9.58 | $9.58 | 299,700 | — | — |
| 2009-05-13 | $9.41 | $9.41 | 369,700 | — | — |
| 2009-05-12 | $9.70 | $9.70 | 291,400 | — | — |
| 2009-05-11 | $9.61 | $9.61 | 237,800 | — | — |
| 2009-05-08 | $9.88 | $9.88 | 309,700 | — | — |
| 2009-05-07 | $9.30 | $9.30 | 377,400 | — | — |
| 2009-05-06 | $9.42 | $9.42 | 355,800 | — | — |
| 2009-05-05 | $9.45 | $9.45 | 538,800 | — | — |
| 2009-05-04 | $9.07 | $9.07 | 364,500 | — | — |
| 2009-05-01 | $8.14 | $8.14 | 261,600 | — | — |
| 2009-04-30 | $8.67 | $8.67 | 286,500 | — | — |
| 2009-04-29 | $8.76 | $8.76 | 202,700 | — | — |
| 2009-04-28 | $8.40 | $8.40 | 214,200 | — | — |
| 2009-04-27 | $8.37 | $8.37 | 257,200 | — | — |
| 2009-04-24 | $8.49 | $8.49 | 346,300 | — | — |
| 2009-04-23 | $8.32 | $8.32 | 359,000 | — | — |
| 2009-04-22 | $8.47 | $8.47 | 279,100 | — | — |
| 2009-04-21 | $8.56 | $8.56 | 384,900 | — | — |
| 2009-04-20 | $8.00 | $8.00 | 217,500 | — | — |
| 2009-04-17 | $8.56 | $8.56 | 311,800 | — | — |
| 2009-04-16 | $8.66 | $8.66 | 187,200 | — | — |
| 2009-04-15 | $8.25 | $8.25 | 334,700 | — | — |
| 2009-04-14 | $8.02 | $8.02 | 306,500 | — | — |
| 2009-04-13 | $8.58 | $8.58 | 166,000 | — | — |
| 2009-04-09 | $8.69 | $8.69 | 269,700 | — | — |
| 2009-04-08 | $8.16 | $8.16 | 122,200 | — | — |
| 2009-04-07 | $8.06 | $8.06 | 227,500 | — | — |
| 2009-04-06 | $8.46 | $8.46 | 356,300 | — | — |
| 2009-04-03 | $8.40 | $8.40 | 259,700 | — | — |
| 2009-04-02 | $8.50 | $8.50 | 426,500 | — | — |
| 2009-04-01 | $7.60 | $7.60 | 355,700 | — | — |
| 2009-03-31 | $7.50 | $7.50 | 257,700 | — | — |
| 2009-03-30 | $7.60 | $7.60 | 274,200 | — | — |
| 2009-03-27 | $7.88 | $7.88 | 239,200 | — | — |
| 2009-03-26 | $8.10 | $8.10 | 342,800 | — | — |
| 2009-03-25 | $7.70 | $7.70 | 449,600 | — | — |
| 2009-03-24 | $7.38 | $7.38 | 401,600 | — | — |
| 2009-03-23 | $7.50 | $7.50 | 544,200 | — | — |
| 2009-03-20 | $7.30 | $7.30 | 467,500 | — | — |
| 2009-03-19 | $7.10 | $7.10 | 222,000 | — | — |
| 2009-03-18 | $7.39 | $7.39 | 290,100 | — | — |
| 2009-03-17 | $7.39 | $7.39 | 290,900 | — | — |
| 2009-03-16 | $7.16 | $7.16 | 500,400 | — | — |
| 2009-03-13 | $7.13 | $7.13 | 227,300 | — | — |
| 2009-03-12 | $7.14 | $7.14 | 289,800 | — | — |
| 2009-03-11 | $6.82 | $6.82 | 294,300 | — | — |
| 2009-03-10 | $6.21 | $6.21 | 282,800 | — | — |
| 2009-03-09 | $6.04 | $6.04 | 210,800 | — | — |
| 2009-03-06 | $6.15 | $6.15 | 296,600 | — | — |
| 2009-03-05 | $6.08 | $6.08 | 390,200 | — | — |
| 2009-03-04 | $6.20 | $6.20 | 302,300 | — | — |
| 2009-03-03 | $6.22 | $6.22 | 319,100 | — | — |
| 2009-03-02 | $6.62 | $6.62 | 257,200 | — | — |
| 2009-02-27 | $7.27 | $7.27 | 390,900 | — | — |
| 2009-02-26 | $7.08 | $7.08 | 167,700 | — | — |
| 2009-02-25 | $7.31 | $7.31 | 259,100 | — | — |
| 2009-02-24 | $7.71 | $7.71 | 253,700 | — | — |
| 2009-02-23 | $7.12 | $7.12 | 314,900 | — | — |
| 2009-02-20 | $7.61 | $7.61 | 289,900 | — | — |
| 2009-02-19 | $7.86 | $7.86 | 302,900 | — | — |
| 2009-02-18 | $8.12 | $8.12 | 342,400 | — | — |
| 2009-02-17 | $8.17 | $8.17 | 509,500 | — | — |
| 2009-02-13 | $8.78 | $8.78 | 315,300 | — | — |
| 2009-02-12 | $8.73 | $8.73 | 610,000 | — | — |
| 2009-02-11 | $8.84 | $8.84 | 294,700 | — | — |
| 2009-02-10 | $8.81 | $8.81 | 671,600 | — | — |
| 2009-02-09 | $9.48 | $9.48 | 370,400 | — | — |
| 2009-02-06 | $9.90 | $9.90 | 420,700 | — | — |
| 2009-02-05 | $9.72 | $9.72 | 391,500 | — | — |
| 2009-02-04 | $9.48 | $9.48 | 423,300 | — | — |
| 2009-02-03 | $9.96 | $9.96 | 408,800 | — | — |
| 2009-02-02 | $10.12 | $10.12 | 685,100 | — | — |
| 2009-01-30 | $9.95 | $9.95 | 1,001,500 | — | — |
| 2009-01-29 | $10.21 | $10.21 | 561,100 | — | — |
| 2009-01-28 | $9.74 | $9.74 | 194,600 | — | — |
| 2009-01-27 | $9.55 | $9.55 | 264,700 | — | — |
| 2009-01-26 | $9.33 | $9.33 | 169,400 | — | — |
| 2009-01-23 | $9.18 | $9.18 | 446,500 | — | — |
| 2009-01-22 | $8.52 | $8.52 | 259,100 | — | — |
| 2009-01-21 | $8.88 | $8.88 | 453,300 | — | — |
| 2009-01-20 | $8.41 | $8.41 | 354,900 | — | — |
| 2009-01-16 | $9.18 | $9.18 | 274,200 | — | — |
| 2009-01-15 | $9.04 | $9.04 | 190,500 | — | — |
| 2009-01-14 | $8.97 | $8.97 | 218,500 | — | — |
| 2009-01-13 | $9.50 | $9.50 | 230,800 | — | — |
| 2009-01-12 | $9.35 | $9.35 | 275,800 | — | — |
| 2009-01-09 | $9.25 | $9.25 | 279,200 | — | — |
| 2009-01-08 | $10.03 | $10.03 | 386,400 | — | — |
| 2009-01-07 | $9.43 | $9.43 | 170,200 | — | — |
| 2009-01-06 | $9.85 | $9.85 | 292,400 | — | — |
| 2009-01-05 | $9.58 | $9.58 | 344,900 | — | — |
| 2009-01-02 | $9.33 | $9.33 | 318,100 | — | — |