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 | $13.73 | $23.02 | 114,500 | — | — |
| 2009-12-30 | $13.77 | $23.09 | 48,300 | — | — |
| 2009-12-29 | $13.66 | $22.90 | 63,200 | — | — |
| 2009-12-28 | $13.70 | $22.97 | 53,100 | — | — |
| 2009-12-24 | $13.70 | $22.97 | 9,800 | — | — |
| 2009-12-23 | $13.66 | $22.90 | 32,000 | — | — |
| 2009-12-22 | $13.67 | $22.92 | 47,800 | — | — |
| 2009-12-21 | $13.72 | $23.00 | 74,300 | — | — |
| 2009-12-18 | $13.54 | $22.70 | 207,800 | — | — |
| 2009-12-17 | $13.25 | $22.22 | 70,000 | — | — |
| 2009-12-16 | $13.27 | $22.25 | 55,300 | — | — |
| 2009-12-15 | $13.05 | $21.88 | 145,800 | — | — |
| 2009-12-14 | $12.84 | $21.53 | 48,400 | — | — |
| 2009-12-11 | $12.50 | $20.96 | 73,000 | — | — |
| 2009-12-10 | $11.95 | $20.04 | 91,600 | — | — |
| 2009-12-09 | $12.40 | $20.79 | 34,300 | — | — |
| 2009-12-08 | $12.86 | $21.56 | 43,800 | — | — |
| 2009-12-07 | $12.61 | $21.14 | 74,000 | — | — |
| 2009-12-04 | $12.94 | $21.70 | 71,900 | — | — |
| 2009-12-03 | $12.41 | $20.81 | 68,500 | — | — |
| 2009-12-02 | $12.45 | $20.87 | 48,900 | — | — |
| 2009-12-01 | $12.08 | $20.25 | 63,800 | — | — |
| 2009-11-30 | $11.95 | $20.04 | 84,900 | — | — |
| 2009-11-27 | $11.76 | $19.72 | 24,300 | — | — |
| 2009-11-25 | $12.10 | $20.29 | 27,700 | — | — |
| 2009-11-24 | $12.06 | $20.22 | 48,100 | — | — |
| 2009-11-23 | $12.20 | $20.46 | 31,700 | — | — |
| 2009-11-20 | $12.01 | $20.10 | 38,400 | — | — |
| 2009-11-19 | $11.72 | $19.61 | 34,000 | — | — |
| 2009-11-18 | $12.24 | $20.49 | 11,400 | — | — |
| 2009-11-17 | $12.08 | $20.22 | 23,700 | — | — |
| 2009-11-16 | $12.05 | $20.17 | 63,000 | — | — |
| 2009-11-13 | $11.84 | $19.82 | 32,500 | — | — |
| 2009-11-12 | $11.58 | $19.38 | 45,100 | — | — |
| 2009-11-11 | $12.09 | $20.23 | 33,900 | — | — |
| 2009-11-10 | $12.08 | $20.22 | 30,000 | — | — |
| 2009-11-09 | $12.26 | $20.52 | 54,900 | — | — |
| 2009-11-06 | $12.38 | $20.72 | 37,500 | — | — |
| 2009-11-05 | $12.42 | $20.79 | 135,800 | — | — |
| 2009-11-04 | $11.52 | $19.28 | 57,600 | — | — |
| 2009-11-03 | $12.02 | $20.12 | 46,300 | — | — |
| 2009-11-02 | $11.89 | $19.90 | 91,700 | — | — |
| 2009-10-30 | $12.11 | $20.27 | 83,400 | — | — |
| 2009-10-29 | $11.91 | $19.93 | 49,400 | — | — |
| 2009-10-28 | $11.93 | $19.97 | 48,400 | — | — |
| 2009-10-27 | $12.44 | $20.82 | 29,500 | — | — |
| 2009-10-26 | $12.58 | $21.05 | 42,200 | — | — |
| 2009-10-23 | $12.79 | $21.41 | 33,700 | — | — |
| 2009-10-22 | $13.28 | $22.23 | 91,500 | — | — |
| 2009-10-21 | $13.09 | $21.91 | 79,400 | — | — |
| 2009-10-20 | $13.16 | $22.03 | 114,000 | — | — |
| 2009-10-19 | $13.12 | $21.96 | 117,000 | — | — |
| 2009-10-16 | $12.83 | $21.47 | 60,600 | — | — |
| 2009-10-15 | $12.75 | $21.34 | 42,400 | — | — |
| 2009-10-14 | $12.77 | $21.37 | 47,300 | — | — |
| 2009-10-13 | $12.70 | $21.26 | 73,300 | — | — |
| 2009-10-12 | $12.83 | $21.47 | 139,800 | — | — |
| 2009-10-09 | $12.08 | $20.22 | 63,000 | — | — |
| 2009-10-08 | $12.01 | $20.10 | 83,100 | — | — |
| 2009-10-07 | $12.01 | $20.10 | 34,900 | — | — |
| 2009-10-06 | $12.04 | $20.15 | 57,100 | — | — |
| 2009-10-05 | $11.74 | $19.65 | 52,100 | — | — |
| 2009-10-02 | $11.66 | $19.51 | 49,400 | — | — |
| 2009-10-01 | $11.68 | $19.55 | 75,000 | — | — |
| 2009-09-30 | $11.81 | $19.77 | 57,700 | — | — |
| 2009-09-29 | $12.07 | $20.20 | 40,600 | — | — |
| 2009-09-28 | $12.04 | $20.15 | 78,700 | — | — |
| 2009-09-25 | $11.71 | $19.60 | 117,000 | — | — |
| 2009-09-24 | $11.69 | $19.56 | 107,200 | — | — |
| 2009-09-23 | $11.45 | $19.16 | 54,500 | — | — |
| 2009-09-22 | $11.40 | $19.08 | 98,700 | — | — |
| 2009-09-21 | $11.24 | $18.81 | 64,100 | — | — |
| 2009-09-18 | $11.45 | $19.16 | 115,500 | — | — |
| 2009-09-17 | $11.05 | $18.49 | 34,700 | — | — |
| 2009-09-16 | $11.10 | $18.58 | 38,500 | — | — |
| 2009-09-15 | $11.05 | $18.49 | 40,700 | — | — |
| 2009-09-14 | $11.17 | $18.69 | 44,400 | — | — |
| 2009-09-11 | $11.31 | $18.93 | 36,900 | — | — |
| 2009-09-10 | $11.64 | $19.48 | 88,400 | — | — |
| 2009-09-09 | $11.52 | $19.28 | 37,300 | — | — |
| 2009-09-08 | $11.51 | $19.26 | 54,400 | — | — |
| 2009-09-04 | $11.18 | $18.71 | 72,700 | — | — |
| 2009-09-03 | $11.33 | $18.96 | 37,200 | — | — |
| 2009-09-02 | $11.11 | $18.59 | 56,400 | — | — |
| 2009-09-01 | $11.17 | $18.69 | 111,100 | — | — |
| 2009-08-31 | $11.67 | $19.53 | 121,400 | — | — |
| 2009-08-28 | $11.83 | $19.80 | 57,900 | — | — |
| 2009-08-27 | $12.09 | $20.23 | 34,300 | — | — |
| 2009-08-26 | $12.38 | $20.72 | 92,300 | — | — |
| 2009-08-25 | $12.38 | $20.72 | 134,000 | — | — |
| 2009-08-24 | $12.18 | $20.38 | 207,000 | — | — |
| 2009-08-21 | $11.95 | $20.00 | 116,100 | — | — |
| 2009-08-20 | $11.05 | $18.49 | 64,300 | — | — |
| 2009-08-19 | $11.00 | $18.41 | 81,700 | — | — |
| 2009-08-18 | $11.26 | $18.85 | 69,200 | — | — |
| 2009-08-17 | $10.73 | $17.96 | 174,200 | — | — |
| 2009-08-14 | $11.07 | $18.53 | 151,600 | — | — |
| 2009-08-13 | $11.44 | $19.15 | 75,600 | — | — |
| 2009-08-12 | $11.78 | $19.72 | 147,600 | — | — |
| 2009-08-11 | $11.49 | $19.23 | 122,900 | — | — |
| 2009-08-10 | $12.26 | $20.52 | 211,900 | — | — |
| 2009-08-07 | $11.03 | $18.46 | 93,400 | — | — |
| 2009-08-06 | $10.91 | $18.26 | 114,000 | — | — |
| 2009-08-05 | $10.91 | $18.26 | 130,700 | — | — |
| 2009-08-04 | $11.14 | $18.64 | 86,700 | — | — |
| 2009-08-03 | $10.87 | $18.19 | 112,800 | — | — |
| 2009-07-31 | $10.74 | $17.97 | 64,900 | — | — |
| 2009-07-30 | $10.95 | $18.33 | 79,300 | — | — |
| 2009-07-29 | $10.93 | $18.29 | 148,600 | — | — |
| 2009-07-28 | $11.00 | $18.41 | 64,400 | — | — |
| 2009-07-27 | $10.96 | $18.34 | 75,600 | — | — |
| 2009-07-24 | $10.98 | $18.38 | 26,600 | — | — |
| 2009-07-23 | $10.98 | $18.38 | 112,800 | — | — |
| 2009-07-22 | $10.50 | $17.57 | 73,500 | — | — |
| 2009-07-21 | $10.10 | $16.90 | 86,300 | — | — |
| 2009-07-20 | $9.91 | $16.59 | 50,100 | — | — |
| 2009-07-17 | $9.88 | $16.54 | 69,500 | — | — |
| 2009-07-16 | $10.01 | $16.75 | 55,800 | — | — |
| 2009-07-15 | $10.17 | $17.02 | 109,300 | — | — |
| 2009-07-14 | $9.82 | $16.44 | 29,500 | — | — |
| 2009-07-13 | $9.76 | $16.33 | 98,800 | — | — |
| 2009-07-10 | $9.45 | $15.82 | 65,700 | — | — |
| 2009-07-09 | $9.01 | $15.08 | 69,800 | — | — |
| 2009-07-08 | $9.25 | $15.48 | 66,700 | — | — |
| 2009-07-07 | $9.24 | $15.46 | 43,500 | — | — |
| 2009-07-06 | $9.26 | $15.50 | 87,300 | — | — |
| 2009-07-02 | $9.30 | $15.56 | 107,100 | — | — |
| 2009-07-01 | $9.27 | $15.51 | 137,000 | — | — |
| 2009-06-30 | $9.15 | $15.31 | 127,200 | — | — |
| 2009-06-29 | $9.38 | $15.70 | 128,300 | — | — |
| 2009-06-26 | $9.50 | $15.90 | 261,300 | — | — |
| 2009-06-25 | $9.42 | $15.77 | 139,400 | — | — |
| 2009-06-24 | $9.10 | $15.23 | 158,600 | — | — |
| 2009-06-23 | $9.05 | $15.15 | 68,800 | — | — |
| 2009-06-22 | $8.95 | $14.98 | 81,300 | — | — |
| 2009-06-19 | $9.48 | $15.87 | 87,800 | — | — |
| 2009-06-18 | $9.66 | $16.17 | 47,900 | — | — |
| 2009-06-17 | $9.68 | $16.20 | 92,300 | — | — |
| 2009-06-16 | $9.18 | $15.36 | 147,100 | — | — |
| 2009-06-15 | $9.72 | $16.27 | 106,500 | — | — |
| 2009-06-12 | $9.95 | $16.65 | 75,200 | — | — |
| 2009-06-11 | $10.17 | $17.02 | 81,400 | — | — |
| 2009-06-10 | $10.40 | $17.41 | 65,000 | — | — |
| 2009-06-09 | $10.42 | $17.44 | 78,500 | — | — |
| 2009-06-08 | $10.60 | $17.74 | 39,100 | — | — |
| 2009-06-05 | $10.66 | $17.84 | 59,900 | — | — |
| 2009-06-04 | $10.62 | $17.77 | 73,800 | — | — |
| 2009-06-03 | $10.98 | $18.38 | 78,200 | — | — |
| 2009-06-02 | $10.88 | $18.21 | 169,000 | — | — |
| 2009-06-01 | $10.91 | $18.26 | 79,800 | — | — |
| 2009-05-29 | $10.52 | $17.61 | 433,400 | — | — |
| 2009-05-28 | $10.13 | $16.95 | 118,600 | — | — |
| 2009-05-27 | $10.05 | $16.82 | 79,600 | — | — |
| 2009-05-26 | $10.43 | $17.46 | 155,000 | — | — |
| 2009-05-22 | $9.26 | $15.50 | 80,000 | — | — |
| 2009-05-21 | $9.45 | $15.82 | 87,500 | — | — |
| 2009-05-20 | $9.37 | $15.68 | 167,500 | — | — |
| 2009-05-19 | $9.37 | $15.68 | 121,100 | — | — |
| 2009-05-18 | $9.79 | $16.38 | 78,600 | — | — |
| 2009-05-15 | $9.63 | $16.12 | 71,900 | — | — |
| 2009-05-14 | $9.38 | $15.70 | 101,300 | — | — |
| 2009-05-13 | $9.69 | $16.22 | 117,400 | — | — |
| 2009-05-12 | $10.35 | $17.32 | 130,800 | — | — |
| 2009-05-11 | $10.53 | $17.62 | 176,500 | — | — |
| 2009-05-08 | $10.56 | $17.67 | 203,600 | — | — |
| 2009-05-07 | $9.94 | $16.64 | 266,900 | — | — |
| 2009-05-06 | $11.25 | $18.83 | 144,300 | — | — |
| 2009-05-05 | $11.24 | $18.81 | 162,600 | — | — |
| 2009-05-04 | $10.92 | $18.28 | 81,600 | — | — |
| 2009-05-01 | $10.67 | $17.86 | 103,900 | — | — |
| 2009-04-30 | $10.85 | $18.16 | 106,300 | — | — |
| 2009-04-29 | $10.82 | $18.11 | 77,000 | — | — |
| 2009-04-28 | $10.54 | $17.64 | 240,000 | — | — |
| 2009-04-27 | $10.77 | $18.03 | 98,500 | — | — |
| 2009-04-24 | $11.09 | $18.56 | 93,800 | — | — |
| 2009-04-23 | $10.98 | $18.38 | 86,100 | — | — |
| 2009-04-22 | $10.92 | $18.28 | 136,400 | — | — |
| 2009-04-21 | $11.27 | $18.86 | 98,900 | — | — |
| 2009-04-20 | $10.83 | $18.13 | 167,300 | — | — |
| 2009-04-17 | $11.00 | $18.41 | 231,300 | — | — |
| 2009-04-16 | $10.84 | $18.14 | 149,700 | — | — |
| 2009-04-15 | $10.40 | $17.41 | 98,800 | — | — |
| 2009-04-14 | $10.75 | $17.99 | 324,800 | — | — |
| 2009-04-13 | $10.81 | $18.09 | 464,800 | — | — |
| 2009-04-09 | $10.56 | $17.67 | 295,600 | — | — |
| 2009-04-08 | $10.06 | $16.84 | 401,200 | — | — |
| 2009-04-07 | $10.22 | $17.10 | 83,600 | — | — |
| 2009-04-06 | $10.54 | $17.64 | 95,200 | — | — |
| 2009-04-03 | $10.70 | $17.91 | 209,900 | — | — |
| 2009-04-02 | $10.44 | $17.47 | 321,800 | — | — |
| 2009-04-01 | $10.59 | $17.72 | 121,900 | — | — |
| 2009-03-31 | $10.53 | $17.62 | 142,400 | — | — |
| 2009-03-30 | $10.56 | $17.67 | 160,800 | — | — |
| 2009-03-27 | $10.44 | $17.47 | 165,000 | — | — |
| 2009-03-26 | $10.63 | $17.79 | 262,500 | — | — |
| 2009-03-25 | $10.52 | $17.61 | 241,300 | — | — |
| 2009-03-24 | $10.82 | $18.11 | 328,500 | — | — |
| 2009-03-23 | $9.87 | $16.52 | 90,300 | — | — |
| 2009-03-20 | $8.80 | $14.73 | 73,400 | — | — |
| 2009-03-19 | $9.03 | $15.11 | 52,900 | — | — |
| 2009-03-18 | $9.02 | $15.10 | 90,500 | — | — |
| 2009-03-17 | $8.40 | $14.06 | 101,000 | — | — |
| 2009-03-16 | $8.22 | $13.76 | 103,000 | — | — |
| 2009-03-13 | $8.42 | $14.09 | 121,800 | — | — |
| 2009-03-12 | $8.37 | $14.01 | 125,600 | — | — |
| 2009-03-11 | $8.10 | $13.56 | 84,600 | — | — |
| 2009-03-10 | $8.22 | $13.76 | 97,700 | — | — |
| 2009-03-09 | $7.80 | $13.05 | 169,700 | — | — |
| 2009-03-06 | $7.75 | $12.97 | 180,600 | — | — |
| 2009-03-05 | $7.75 | $12.97 | 127,600 | — | — |
| 2009-03-04 | $7.86 | $13.15 | 138,100 | — | — |
| 2009-03-03 | $7.85 | $13.14 | 154,200 | — | — |
| 2009-03-02 | $8.13 | $13.61 | 165,400 | — | — |
| 2009-02-27 | $8.80 | $14.73 | 167,600 | — | — |
| 2009-02-26 | $8.68 | $14.53 | 79,800 | — | — |
| 2009-02-25 | $9.06 | $15.16 | 112,500 | — | — |
| 2009-02-24 | $9.43 | $15.78 | 151,100 | — | — |
| 2009-02-23 | $9.06 | $15.16 | 112,000 | — | — |
| 2009-02-20 | $9.04 | $15.13 | 215,900 | — | — |
| 2009-02-19 | $8.61 | $14.41 | 244,400 | — | — |
| 2009-02-18 | $8.07 | $13.51 | 96,700 | — | — |
| 2009-02-17 | $7.98 | $13.36 | 140,500 | — | — |
| 2009-02-13 | $8.13 | $13.61 | 61,400 | — | — |
| 2009-02-12 | $8.34 | $13.96 | 70,200 | — | — |
| 2009-02-11 | $8.20 | $13.72 | 43,700 | — | — |
| 2009-02-10 | $8.06 | $13.49 | 56,200 | — | — |
| 2009-02-09 | $8.15 | $13.64 | 55,600 | — | — |
| 2009-02-06 | $8.35 | $13.97 | 101,000 | — | — |
| 2009-02-05 | $8.30 | $13.89 | 83,000 | — | — |
| 2009-02-04 | $8.02 | $13.42 | 613,300 | — | — |
| 2009-02-03 | $8.01 | $13.41 | 131,100 | — | — |
| 2009-02-02 | $8.09 | $13.54 | 137,400 | — | — |
| 2009-01-30 | $8.02 | $13.42 | 141,000 | — | — |
| 2009-01-29 | $8.01 | $13.41 | 85,800 | — | — |
| 2009-01-28 | $8.74 | $14.63 | 41,600 | — | — |
| 2009-01-27 | $8.74 | $14.63 | 40,300 | — | — |
| 2009-01-26 | $8.65 | $14.48 | 62,200 | — | — |
| 2009-01-23 | $8.22 | $13.76 | 54,000 | — | — |
| 2009-01-22 | $8.31 | $13.91 | 33,000 | — | — |
| 2009-01-21 | $8.31 | $13.91 | 66,900 | — | — |
| 2009-01-20 | $8.06 | $13.49 | 82,200 | — | — |
| 2009-01-16 | $8.11 | $13.57 | 103,800 | — | — |
| 2009-01-15 | $8.18 | $13.69 | 155,800 | — | — |
| 2009-01-14 | $7.98 | $13.36 | 174,800 | — | — |
| 2009-01-13 | $8.27 | $13.84 | 68,400 | — | — |
| 2009-01-12 | $8.13 | $13.61 | 51,500 | — | — |
| 2009-01-09 | $8.34 | $13.96 | 87,100 | — | — |
| 2009-01-08 | $8.53 | $14.28 | 70,300 | — | — |
| 2009-01-07 | $8.36 | $13.99 | 94,400 | — | — |
| 2009-01-06 | $9.41 | $15.75 | 66,300 | — | — |
| 2009-01-05 | $9.19 | $15.38 | 86,700 | — | — |
| 2009-01-02 | $9.43 | $15.78 | 55,200 | — | — |