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 | $12.98 | $15.17 | 286,700 | — | — |
| 2009-12-30 | $13.10 | $15.31 | 362,300 | — | — |
| 2009-12-29 | $13.17 | $15.39 | 499,900 | — | — |
| 2009-12-28 | $13.09 | $15.30 | 435,800 | — | — |
| 2009-12-24 | $13.32 | $15.57 | 196,200 | — | — |
| 2009-12-23 | $13.35 | $15.60 | 557,500 | — | — |
| 2009-12-22 | $13.19 | $15.41 | 793,700 | — | — |
| 2009-12-21 | $12.95 | $15.13 | 627,100 | — | — |
| 2009-12-18 | $12.65 | $14.78 | 1,437,800 | — | — |
| 2009-12-17 | $12.73 | $14.88 | 1,218,000 | — | — |
| 2009-12-16 | $12.97 | $15.16 | 971,000 | — | — |
| 2009-12-15 | $12.64 | $14.77 | 1,653,200 | — | — |
| 2009-12-14 | $12.04 | $14.07 | 697,300 | — | — |
| 2009-12-11 | $11.66 | $13.63 | 1,089,400 | — | — |
| 2009-12-10 | $11.34 | $13.25 | 1,044,800 | — | — |
| 2009-12-09 | $10.92 | $12.76 | 414,100 | — | — |
| 2009-12-08 | $11.05 | $12.91 | 537,300 | — | — |
| 2009-12-07 | $11.06 | $12.92 | 406,600 | — | — |
| 2009-12-04 | $10.97 | $12.82 | 1,237,200 | — | — |
| 2009-12-03 | $10.40 | $12.15 | 891,600 | — | — |
| 2009-12-02 | $10.66 | $12.46 | 1,263,000 | — | — |
| 2009-12-01 | $10.55 | $12.33 | 858,300 | — | — |
| 2009-11-30 | $10.55 | $12.33 | 989,100 | — | — |
| 2009-11-27 | $10.82 | $12.64 | 260,000 | — | — |
| 2009-11-25 | $11.03 | $12.89 | 299,500 | — | — |
| 2009-11-24 | $10.86 | $12.69 | 324,200 | — | — |
| 2009-11-23 | $11.11 | $12.98 | 700,900 | — | — |
| 2009-11-20 | $10.90 | $12.74 | 452,600 | — | — |
| 2009-11-19 | $10.87 | $12.70 | 566,100 | — | — |
| 2009-11-18 | $11.15 | $13.03 | 910,800 | — | — |
| 2009-11-17 | $11.85 | $13.85 | 314,500 | — | — |
| 2009-11-16 | $11.75 | $13.73 | 535,100 | — | — |
| 2009-11-13 | $11.27 | $13.17 | 489,100 | — | — |
| 2009-11-12 | $11.09 | $12.96 | 457,200 | — | — |
| 2009-11-11 | $11.51 | $13.45 | 445,900 | — | — |
| 2009-11-10 | $11.39 | $13.31 | 645,400 | — | — |
| 2009-11-09 | $11.91 | $13.92 | 421,400 | — | — |
| 2009-11-06 | $11.43 | $13.36 | 427,100 | — | — |
| 2009-11-05 | $11.52 | $13.46 | 720,700 | — | — |
| 2009-11-04 | $10.84 | $12.67 | 981,700 | — | — |
| 2009-11-03 | $11.08 | $12.95 | 892,500 | — | — |
| 2009-11-02 | $10.91 | $12.75 | 670,800 | — | — |
| 2009-10-30 | $11.00 | $12.85 | 1,063,800 | — | — |
| 2009-10-29 | $11.26 | $13.16 | 594,700 | — | — |
| 2009-10-28 | $10.97 | $12.82 | 761,300 | — | — |
| 2009-10-27 | $11.29 | $13.19 | 1,198,500 | — | — |
| 2009-10-26 | $11.74 | $13.72 | 983,000 | — | — |
| 2009-10-23 | $11.92 | $13.93 | 866,500 | — | — |
| 2009-10-22 | $12.21 | $14.27 | 705,600 | — | — |
| 2009-10-21 | $11.88 | $13.88 | 1,299,400 | — | — |
| 2009-10-20 | $12.00 | $14.02 | 782,400 | — | — |
| 2009-10-19 | $12.12 | $14.16 | 764,600 | — | — |
| 2009-10-16 | $11.72 | $13.70 | 997,700 | — | — |
| 2009-10-15 | $11.99 | $14.01 | 699,400 | — | — |
| 2009-10-14 | $11.83 | $13.82 | 919,000 | — | — |
| 2009-10-13 | $11.36 | $13.28 | 1,088,600 | — | — |
| 2009-10-12 | $11.51 | $13.45 | 334,400 | — | — |
| 2009-10-09 | $11.44 | $13.37 | 487,200 | — | — |
| 2009-10-08 | $10.98 | $12.83 | 1,056,000 | — | — |
| 2009-10-07 | $11.00 | $12.85 | 532,000 | — | — |
| 2009-10-06 | $11.01 | $12.87 | 1,017,700 | — | — |
| 2009-10-05 | $10.94 | $12.78 | 800,600 | — | — |
| 2009-10-02 | $10.64 | $12.43 | 1,151,800 | — | — |
| 2009-10-01 | $11.29 | $13.19 | 828,600 | — | — |
| 2009-09-30 | $11.44 | $13.37 | 524,000 | — | — |
| 2009-09-29 | $11.60 | $13.56 | 783,300 | — | — |
| 2009-09-28 | $11.65 | $13.61 | 626,700 | — | — |
| 2009-09-25 | $11.39 | $13.31 | 852,500 | — | — |
| 2009-09-24 | $11.69 | $13.66 | 1,077,800 | — | — |
| 2009-09-23 | $11.99 | $14.01 | 902,200 | — | — |
| 2009-09-22 | $11.91 | $13.92 | 538,700 | — | — |
| 2009-09-21 | $11.65 | $13.61 | 389,600 | — | — |
| 2009-09-18 | $11.74 | $13.72 | 1,034,800 | — | — |
| 2009-09-17 | $11.98 | $14.00 | 1,273,600 | — | — |
| 2009-09-16 | $11.96 | $13.98 | 832,700 | — | — |
| 2009-09-15 | $11.29 | $13.19 | 522,600 | — | — |
| 2009-09-14 | $11.28 | $13.18 | 793,800 | — | — |
| 2009-09-11 | $11.61 | $13.57 | 781,800 | — | — |
| 2009-09-10 | $11.42 | $13.35 | 407,600 | — | — |
| 2009-09-09 | $11.30 | $13.21 | 505,800 | — | — |
| 2009-09-08 | $10.93 | $12.77 | 372,000 | — | — |
| 2009-09-04 | $10.82 | $12.64 | 307,200 | — | — |
| 2009-09-03 | $10.58 | $12.36 | 478,700 | — | — |
| 2009-09-02 | $10.26 | $11.99 | 575,300 | — | — |
| 2009-09-01 | $10.52 | $12.29 | 480,600 | — | — |
| 2009-08-31 | $10.88 | $12.71 | 642,800 | — | — |
| 2009-08-28 | $11.32 | $13.23 | 786,100 | — | — |
| 2009-08-27 | $11.60 | $13.56 | 1,861,700 | — | — |
| 2009-08-26 | $11.25 | $13.15 | 916,300 | — | — |
| 2009-08-25 | $11.30 | $13.21 | 1,349,600 | — | — |
| 2009-08-24 | $11.28 | $13.18 | 626,500 | — | — |
| 2009-08-21 | $11.47 | $13.40 | 1,274,100 | — | — |
| 2009-08-20 | $10.69 | $12.49 | 468,300 | — | — |
| 2009-08-19 | $10.15 | $11.86 | 449,500 | — | — |
| 2009-08-18 | $10.24 | $11.97 | 814,200 | — | — |
| 2009-08-17 | $10.25 | $11.98 | 988,700 | — | — |
| 2009-08-14 | $10.26 | $11.99 | 1,668,300 | — | — |
| 2009-08-13 | $10.72 | $12.53 | 475,500 | — | — |
| 2009-08-12 | $10.71 | $12.52 | 517,600 | — | — |
| 2009-08-11 | $10.46 | $12.22 | 431,700 | — | — |
| 2009-08-10 | $10.62 | $12.41 | 466,600 | — | — |
| 2009-08-07 | $10.90 | $12.74 | 680,400 | — | — |
| 2009-08-06 | $10.52 | $12.29 | 362,000 | — | — |
| 2009-08-05 | $10.60 | $12.39 | 493,400 | — | — |
| 2009-08-04 | $10.88 | $12.71 | 529,400 | — | — |
| 2009-08-03 | $10.92 | $12.76 | 755,000 | — | — |
| 2009-07-31 | $10.21 | $11.93 | 670,900 | — | — |
| 2009-07-30 | $10.35 | $12.10 | 990,100 | — | — |
| 2009-07-29 | $9.93 | $11.60 | 1,401,600 | — | — |
| 2009-07-28 | $9.64 | $11.27 | 2,452,300 | — | — |
| 2009-07-27 | $9.73 | $11.37 | 1,442,200 | — | — |
| 2009-07-24 | $10.11 | $11.81 | 901,500 | — | — |
| 2009-07-23 | $10.00 | $11.69 | 1,735,400 | — | — |
| 2009-07-22 | $9.94 | $11.62 | 633,800 | — | — |
| 2009-07-21 | $9.81 | $11.46 | 629,000 | — | — |
| 2009-07-20 | $9.82 | $11.48 | 951,400 | — | — |
| 2009-07-17 | $9.70 | $11.34 | 615,400 | — | — |
| 2009-07-16 | $9.83 | $11.49 | 544,900 | — | — |
| 2009-07-15 | $9.56 | $11.17 | 922,200 | — | — |
| 2009-07-14 | $9.01 | $10.53 | 1,449,300 | — | — |
| 2009-07-13 | $8.96 | $10.47 | 1,285,100 | — | — |
| 2009-07-10 | $8.75 | $10.23 | 1,212,600 | — | — |
| 2009-07-09 | $8.73 | $10.20 | 1,315,400 | — | — |
| 2009-07-08 | $8.74 | $10.21 | 920,700 | — | — |
| 2009-07-07 | $8.92 | $10.42 | 1,399,100 | — | — |
| 2009-07-06 | $9.01 | $10.53 | 1,280,700 | — | — |
| 2009-07-02 | $9.08 | $10.61 | 1,088,500 | — | — |
| 2009-07-01 | $9.60 | $11.22 | 967,900 | — | — |
| 2009-06-30 | $9.53 | $11.14 | 1,015,600 | — | — |
| 2009-06-29 | $9.57 | $11.18 | 885,100 | — | — |
| 2009-06-26 | $9.47 | $11.07 | 1,458,900 | — | — |
| 2009-06-25 | $9.54 | $11.15 | 1,259,800 | — | — |
| 2009-06-24 | $9.43 | $11.02 | 2,985,100 | — | — |
| 2009-06-23 | $9.00 | $10.52 | 3,265,600 | — | — |
| 2009-06-22 | $9.86 | $11.52 | 1,218,700 | — | — |
| 2009-06-19 | $10.41 | $12.17 | 1,132,000 | — | — |
| 2009-06-18 | $10.53 | $12.31 | 724,800 | — | — |
| 2009-06-17 | $10.40 | $12.15 | 2,074,500 | — | — |
| 2009-06-16 | $10.46 | $12.22 | 1,580,500 | — | — |
| 2009-06-15 | $10.98 | $12.83 | 2,584,000 | — | — |
| 2009-06-12 | $10.94 | $12.78 | 2,610,100 | — | — |
| 2009-06-11 | $11.65 | $13.61 | 2,298,900 | — | — |
| 2009-06-10 | $12.58 | $14.70 | 1,856,100 | — | — |
| 2009-06-09 | $12.93 | $15.11 | 1,826,600 | — | — |
| 2009-06-08 | $13.08 | $15.29 | 1,567,600 | — | — |
| 2009-06-05 | $13.56 | $15.85 | 2,037,600 | — | — |
| 2009-06-04 | $13.18 | $15.40 | 1,929,700 | — | — |
| 2009-06-03 | $12.28 | $14.35 | 3,368,000 | — | — |
| 2009-06-02 | $11.94 | $13.95 | 850,800 | — | — |
| 2009-06-01 | $12.10 | $14.14 | 1,695,100 | — | — |
| 2009-05-29 | $10.69 | $12.49 | 1,183,200 | — | — |
| 2009-05-28 | $10.53 | $12.31 | 902,000 | — | — |
| 2009-05-27 | $10.49 | $12.26 | 1,215,200 | — | — |
| 2009-05-26 | $10.29 | $12.03 | 881,600 | — | — |
| 2009-05-22 | $9.58 | $11.20 | 1,041,300 | — | — |
| 2009-05-21 | $9.58 | $11.20 | 640,700 | — | — |
| 2009-05-20 | $9.71 | $11.35 | 720,900 | — | — |
| 2009-05-19 | $9.88 | $11.55 | 735,200 | — | — |
| 2009-05-18 | $9.69 | $11.32 | 831,900 | — | — |
| 2009-05-15 | $8.83 | $10.32 | 993,200 | — | — |
| 2009-05-14 | $8.99 | $10.51 | 745,900 | — | — |
| 2009-05-13 | $8.63 | $10.09 | 928,800 | — | — |
| 2009-05-12 | $9.40 | $10.99 | 746,300 | — | — |
| 2009-05-11 | $9.62 | $11.24 | 613,200 | — | — |
| 2009-05-08 | $10.00 | $11.69 | 1,302,700 | — | — |
| 2009-05-07 | $9.53 | $11.14 | 1,325,000 | — | — |
| 2009-05-06 | $10.12 | $11.83 | 883,300 | — | — |
| 2009-05-05 | $10.04 | $11.73 | 1,289,300 | — | — |
| 2009-05-04 | $9.86 | $11.52 | 1,164,800 | — | — |
| 2009-05-01 | $9.37 | $10.95 | 1,294,500 | — | — |
| 2009-04-30 | $9.59 | $11.21 | 1,406,900 | — | — |
| 2009-04-29 | $9.43 | $11.02 | 1,739,300 | — | — |
| 2009-04-28 | $9.51 | $11.11 | 2,285,600 | — | — |
| 2009-04-27 | $8.50 | $9.93 | 1,539,800 | — | — |
| 2009-04-24 | $8.72 | $10.19 | 1,474,000 | — | — |
| 2009-04-23 | $8.45 | $9.87 | 646,300 | — | — |
| 2009-04-22 | $8.42 | $9.84 | 1,247,200 | — | — |
| 2009-04-21 | $8.13 | $9.50 | 774,900 | — | — |
| 2009-04-20 | $7.84 | $9.16 | 1,027,600 | — | — |
| 2009-04-17 | $8.26 | $9.65 | 2,356,000 | — | — |
| 2009-04-16 | $8.94 | $10.45 | 1,153,800 | — | — |
| 2009-04-15 | $8.06 | $9.42 | 570,700 | — | — |
| 2009-04-14 | $7.99 | $9.34 | 750,600 | — | — |
| 2009-04-13 | $8.03 | $9.38 | 632,600 | — | — |
| 2009-04-09 | $8.10 | $9.47 | 811,900 | — | — |
| 2009-04-08 | $7.90 | $9.23 | 561,100 | — | — |
| 2009-04-07 | $7.59 | $8.87 | 1,181,500 | — | — |
| 2009-04-06 | $8.05 | $9.41 | 1,108,100 | — | — |
| 2009-04-03 | $7.61 | $8.89 | 663,800 | — | — |
| 2009-04-02 | $7.36 | $8.60 | 1,056,700 | — | — |
| 2009-04-01 | $6.81 | $7.96 | 899,000 | — | — |
| 2009-03-31 | $6.57 | $7.68 | 705,600 | — | — |
| 2009-03-30 | $6.42 | $7.50 | 837,000 | — | — |
| 2009-03-27 | $6.96 | $8.13 | 771,300 | — | — |
| 2009-03-26 | $7.35 | $8.59 | 1,712,800 | — | — |
| 2009-03-25 | $6.87 | $8.03 | 1,330,700 | — | — |
| 2009-03-24 | $6.52 | $7.62 | 614,200 | — | — |
| 2009-03-23 | $6.83 | $7.98 | 1,240,400 | — | — |
| 2009-03-20 | $5.80 | $6.78 | 1,015,000 | — | — |
| 2009-03-19 | $6.14 | $7.18 | 986,100 | — | — |
| 2009-03-18 | $6.39 | $7.47 | 1,077,800 | — | — |
| 2009-03-17 | $6.31 | $7.37 | 1,080,900 | — | — |
| 2009-03-16 | $6.28 | $7.34 | 966,600 | — | — |
| 2009-03-13 | $6.22 | $7.27 | 665,600 | — | — |
| 2009-03-12 | $6.32 | $7.39 | 1,949,000 | — | — |
| 2009-03-11 | $5.11 | $5.97 | 1,359,900 | — | — |
| 2009-03-10 | $5.18 | $6.05 | 1,381,200 | — | — |
| 2009-03-09 | $4.59 | $5.36 | 909,800 | — | — |
| 2009-03-06 | $4.76 | $5.56 | 1,079,500 | — | — |
| 2009-03-05 | $4.76 | $5.56 | 1,366,400 | — | — |
| 2009-03-04 | $5.46 | $6.38 | 980,900 | — | — |
| 2009-03-03 | $5.13 | $6.00 | 1,334,100 | — | — |
| 2009-03-02 | $5.41 | $6.32 | 1,250,900 | — | — |
| 2009-02-27 | $6.21 | $7.26 | 1,046,700 | — | — |
| 2009-02-26 | $6.35 | $7.42 | 960,300 | — | — |
| 2009-02-25 | $6.56 | $7.67 | 2,026,600 | — | — |
| 2009-02-24 | $6.35 | $7.42 | 2,162,000 | — | — |
| 2009-02-23 | $6.23 | $7.28 | 1,311,300 | — | — |
| 2009-02-20 | $6.79 | $7.93 | 1,507,900 | — | — |
| 2009-02-19 | $7.44 | $8.69 | 610,200 | — | — |
| 2009-02-18 | $7.55 | $8.82 | 758,800 | — | — |
| 2009-02-17 | $7.81 | $9.13 | 1,137,200 | — | — |
| 2009-02-13 | $8.76 | $10.24 | 716,000 | — | — |
| 2009-02-12 | $8.70 | $10.17 | 855,300 | — | — |
| 2009-02-11 | $8.65 | $10.11 | 1,230,000 | — | — |
| 2009-02-10 | $8.76 | $10.24 | 1,211,000 | — | — |
| 2009-02-09 | $9.07 | $10.60 | 891,500 | — | — |
| 2009-02-06 | $8.89 | $10.39 | 1,357,900 | — | — |
| 2009-02-05 | $8.39 | $9.80 | 1,164,900 | — | — |
| 2009-02-04 | $8.49 | $9.92 | 1,054,500 | — | — |
| 2009-02-03 | $8.20 | $9.58 | 791,300 | — | — |
| 2009-02-02 | $8.26 | $9.65 | 1,288,200 | — | — |
| 2009-01-30 | $8.29 | $9.69 | 1,829,800 | — | — |
| 2009-01-29 | $8.08 | $9.44 | 675,100 | — | — |
| 2009-01-28 | $8.67 | $10.13 | 1,644,000 | — | — |
| 2009-01-27 | $8.03 | $9.38 | 916,500 | — | — |
| 2009-01-26 | $7.83 | $9.15 | 926,200 | — | — |
| 2009-01-23 | $7.68 | $8.97 | 1,441,700 | — | — |
| 2009-01-22 | $7.60 | $8.88 | 3,295,500 | — | — |
| 2009-01-21 | $6.78 | $7.92 | 1,665,600 | — | — |
| 2009-01-20 | $6.31 | $7.37 | 1,478,500 | — | — |
| 2009-01-16 | $6.91 | $8.08 | 892,600 | — | — |
| 2009-01-15 | $6.71 | $7.84 | 1,265,600 | — | — |
| 2009-01-14 | $6.61 | $7.72 | 2,054,900 | — | — |
| 2009-01-13 | $7.18 | $8.39 | 1,271,200 | — | — |
| 2009-01-12 | $7.00 | $8.18 | 770,300 | — | — |
| 2009-01-09 | $7.33 | $8.57 | 1,127,300 | — | — |
| 2009-01-08 | $7.95 | $9.29 | 1,332,200 | — | — |
| 2009-01-07 | $7.51 | $8.78 | 1,035,400 | — | — |
| 2009-01-06 | $7.85 | $9.17 | 1,622,300 | — | — |
| 2009-01-05 | $7.67 | $8.96 | 1,262,100 | — | — |
| 2009-01-02 | $7.73 | $9.03 | 1,130,400 | — | — |