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 | $16.41 | $32.42 | 324,088 | — | — |
| 2009-12-30 | $16.68 | $32.94 | 247,341 | — | — |
| 2009-12-29 | $16.96 | $33.50 | 329,093 | — | — |
| 2009-12-28 | $16.72 | $33.02 | 260,063 | — | — |
| 2009-12-24 | $16.78 | $33.15 | 123,045 | — | — |
| 2009-12-23 | $16.72 | $33.04 | 253,806 | — | — |
| 2009-12-22 | $16.54 | $32.67 | 308,029 | — | — |
| 2009-12-21 | $16.41 | $32.41 | 509,281 | — | — |
| 2009-12-18 | $16.22 | $32.04 | 648,801 | — | — |
| 2009-12-17 | $16.35 | $32.30 | 462,357 | — | — |
| 2009-12-16 | $16.45 | $32.50 | 336,392 | — | — |
| 2009-12-15 | $16.39 | $32.37 | 470,699 | — | — |
| 2009-12-14 | $16.00 | $31.60 | 573,097 | — | — |
| 2009-12-11 | $15.74 | $31.08 | 268,405 | — | — |
| 2009-12-10 | $15.72 | $31.06 | 238,373 | — | — |
| 2009-12-09 | $15.63 | $30.88 | 292,388 | — | — |
| 2009-12-08 | $15.62 | $30.85 | 455,892 | — | — |
| 2009-12-07 | $15.40 | $30.41 | 450,469 | — | — |
| 2009-12-04 | $15.76 | $31.13 | 415,641 | — | — |
| 2009-12-03 | $15.08 | $29.79 | 247,758 | — | — |
| 2009-12-02 | $15.26 | $30.14 | 359,124 | — | — |
| 2009-12-01 | $14.99 | $29.62 | 340,980 | — | — |
| 2009-11-30 | $14.65 | $28.93 | 492,388 | — | — |
| 2009-11-27 | $14.59 | $28.81 | 142,023 | — | — |
| 2009-11-25 | $14.79 | $29.22 | 130,344 | — | — |
| 2009-11-24 | $14.64 | $28.92 | 325,339 | — | — |
| 2009-11-23 | $14.76 | $29.16 | 294,891 | — | — |
| 2009-11-20 | $14.49 | $28.62 | 325,965 | — | — |
| 2009-11-19 | $14.20 | $28.05 | 403,545 | — | — |
| 2009-11-18 | $14.84 | $29.30 | 314,911 | — | — |
| 2009-11-17 | $14.93 | $29.48 | 390,615 | — | — |
| 2009-11-16 | $14.83 | $29.28 | 422,941 | — | — |
| 2009-11-13 | $14.23 | $28.11 | 237,331 | — | — |
| 2009-11-12 | $14.10 | $27.85 | 294,265 | — | — |
| 2009-11-11 | $14.34 | $28.32 | 262,982 | — | — |
| 2009-11-10 | $13.97 | $27.59 | 266,736 | — | — |
| 2009-11-09 | $14.04 | $27.73 | 305,527 | — | — |
| 2009-11-06 | $13.69 | $27.04 | 281,960 | — | — |
| 2009-11-05 | $13.72 | $27.11 | 398,957 | — | — |
| 2009-11-04 | $13.05 | $25.78 | 957,039 | — | — |
| 2009-11-03 | $13.00 | $25.69 | 1,486,548 | — | — |
| 2009-11-02 | $13.47 | $26.31 | 1,055,266 | — | — |
| 2009-10-30 | $13.82 | $27.00 | 591,449 | — | — |
| 2009-10-29 | $14.36 | $28.05 | 836,288 | — | — |
| 2009-10-28 | $14.83 | $28.96 | 365,381 | — | — |
| 2009-10-27 | $15.18 | $29.64 | 399,166 | — | — |
| 2009-10-26 | $15.69 | $30.65 | 312,826 | — | — |
| 2009-10-23 | $15.74 | $30.75 | 433,368 | — | — |
| 2009-10-22 | $16.16 | $31.56 | 289,051 | — | — |
| 2009-10-21 | $15.92 | $31.10 | 280,709 | — | — |
| 2009-10-20 | $16.27 | $31.78 | 372,680 | — | — |
| 2009-10-19 | $16.01 | $31.27 | 312,409 | — | — |
| 2009-10-16 | $15.88 | $31.01 | 284,046 | — | — |
| 2009-10-15 | $16.08 | $31.40 | 347,862 | — | — |
| 2009-10-14 | $15.68 | $30.62 | 331,595 | — | — |
| 2009-10-13 | $15.26 | $29.81 | 216,058 | — | — |
| 2009-10-12 | $15.51 | $30.29 | 194,578 | — | — |
| 2009-10-09 | $15.40 | $30.08 | 289,677 | — | — |
| 2009-10-08 | $15.27 | $29.83 | 451,929 | — | — |
| 2009-10-07 | $14.93 | $29.15 | 288,008 | — | — |
| 2009-10-06 | $14.83 | $28.97 | 460,480 | — | — |
| 2009-10-05 | $14.75 | $28.82 | 385,193 | — | — |
| 2009-10-02 | $14.57 | $28.46 | 460,271 | — | — |
| 2009-10-01 | $15.11 | $29.52 | 383,107 | — | — |
| 2009-09-30 | $15.39 | $30.05 | 627,529 | — | — |
| 2009-09-29 | $15.81 | $30.89 | 374,765 | — | — |
| 2009-09-28 | $16.07 | $31.39 | 235,245 | — | — |
| 2009-09-25 | $15.79 | $30.85 | 336,392 | — | — |
| 2009-09-24 | $16.06 | $31.36 | 465,693 | — | — |
| 2009-09-23 | $16.56 | $32.34 | 532,638 | — | — |
| 2009-09-22 | $16.10 | $31.45 | 340,980 | — | — |
| 2009-09-21 | $16.21 | $31.65 | 406,674 | — | — |
| 2009-09-18 | $16.02 | $31.28 | 595,620 | — | — |
| 2009-09-17 | $16.10 | $31.44 | 271,324 | — | — |
| 2009-09-16 | $16.21 | $31.65 | 914,077 | — | — |
| 2009-09-15 | $15.96 | $31.18 | 931,595 | — | — |
| 2009-09-14 | $16.17 | $31.58 | 263,608 | — | — |
| 2009-09-11 | $15.81 | $30.89 | 652,555 | — | — |
| 2009-09-10 | $15.48 | $30.24 | 397,497 | — | — |
| 2009-09-09 | $14.78 | $28.86 | 264,859 | — | — |
| 2009-09-08 | $14.51 | $28.35 | 296,976 | — | — |
| 2009-09-04 | $14.16 | $27.65 | 239,833 | — | — |
| 2009-09-03 | $13.92 | $27.18 | 304,901 | — | — |
| 2009-09-02 | $13.58 | $26.52 | 280,709 | — | — |
| 2009-09-01 | $13.51 | $26.38 | 380,813 | — | — |
| 2009-08-31 | $13.76 | $26.88 | 316,371 | — | — |
| 2009-08-28 | $13.93 | $27.21 | 224,818 | — | — |
| 2009-08-27 | $14.01 | $27.36 | 226,694 | — | — |
| 2009-08-26 | $14.19 | $27.71 | 210,219 | — | — |
| 2009-08-25 | $14.18 | $27.70 | 281,543 | — | — |
| 2009-08-24 | $13.80 | $26.95 | 250,052 | — | — |
| 2009-08-21 | $13.88 | $27.10 | 375,391 | — | — |
| 2009-08-20 | $13.36 | $26.09 | 201,460 | — | — |
| 2009-08-19 | $13.33 | $26.04 | 383,107 | — | — |
| 2009-08-18 | $13.22 | $25.83 | 279,249 | — | — |
| 2009-08-17 | $12.96 | $25.30 | 247,967 | — | — |
| 2009-08-14 | $13.58 | $26.53 | 339,312 | — | — |
| 2009-08-13 | $13.92 | $27.19 | 288,008 | — | — |
| 2009-08-12 | $13.86 | $27.06 | 320,542 | — | — |
| 2009-08-11 | $13.74 | $26.84 | 374,557 | — | — |
| 2009-08-10 | $13.87 | $27.09 | 269,447 | — | — |
| 2009-08-07 | $13.85 | $27.05 | 491,762 | — | — |
| 2009-08-06 | $13.63 | $26.62 | 406,048 | — | — |
| 2009-08-05 | $13.93 | $27.21 | 314,911 | — | — |
| 2009-08-04 | $14.17 | $27.68 | 614,807 | — | — |
| 2009-08-03 | $14.25 | $27.53 | 693,222 | — | — |
| 2009-07-31 | $14.01 | $27.07 | 810,845 | — | — |
| 2009-07-30 | $14.14 | $27.32 | 952,033 | — | — |
| 2009-07-29 | $13.57 | $26.22 | 887,591 | — | — |
| 2009-07-28 | $13.74 | $26.56 | 781,022 | — | — |
| 2009-07-27 | $13.79 | $26.64 | 1,120,959 | — | — |
| 2009-07-24 | $13.97 | $26.99 | 935,975 | — | — |
| 2009-07-23 | $13.88 | $26.81 | 1,225,443 | — | — |
| 2009-07-22 | $13.31 | $25.72 | 549,531 | — | — |
| 2009-07-21 | $13.00 | $25.13 | 287,174 | — | — |
| 2009-07-20 | $12.98 | $25.07 | 345,985 | — | — |
| 2009-07-17 | $12.61 | $24.37 | 418,144 | — | — |
| 2009-07-16 | $12.89 | $24.92 | 475,704 | — | — |
| 2009-07-15 | $12.83 | $24.79 | 323,253 | — | — |
| 2009-07-14 | $12.36 | $23.89 | 482,586 | — | — |
| 2009-07-13 | $12.04 | $23.26 | 480,501 | — | — |
| 2009-07-10 | $11.93 | $23.06 | 314,286 | — | — |
| 2009-07-09 | $11.82 | $22.84 | 335,975 | — | — |
| 2009-07-08 | $11.97 | $23.13 | 1,287,383 | — | — |
| 2009-07-07 | $11.37 | $21.98 | 431,491 | — | — |
| 2009-07-06 | $11.62 | $22.46 | 567,258 | — | — |
| 2009-07-02 | $11.49 | $22.21 | 412,722 | — | — |
| 2009-07-01 | $12.03 | $23.24 | 547,862 | — | — |
| 2009-06-30 | $11.24 | $21.72 | 219,395 | — | — |
| 2009-06-29 | $11.34 | $21.90 | 439,833 | — | — |
| 2009-06-26 | $11.23 | $21.69 | 491,554 | — | — |
| 2009-06-25 | $11.04 | $21.33 | 430,031 | — | — |
| 2009-06-24 | $10.73 | $20.74 | 364,129 | — | — |
| 2009-06-23 | $10.67 | $20.62 | 466,528 | — | — |
| 2009-06-22 | $10.71 | $20.69 | 490,511 | — | — |
| 2009-06-19 | $11.22 | $21.67 | 491,345 | — | — |
| 2009-06-18 | $11.17 | $21.58 | 264,859 | — | — |
| 2009-06-17 | $11.10 | $21.45 | 852,555 | — | — |
| 2009-06-16 | $11.22 | $21.68 | 501,564 | — | — |
| 2009-06-15 | $11.23 | $21.69 | 994,786 | — | — |
| 2009-06-12 | $11.97 | $23.14 | 606,674 | — | — |
| 2009-06-11 | $12.70 | $24.54 | 485,923 | — | — |
| 2009-06-10 | $12.46 | $24.08 | 336,392 | — | — |
| 2009-06-09 | $12.44 | $24.04 | 342,857 | — | — |
| 2009-06-08 | $12.48 | $24.11 | 369,135 | — | — |
| 2009-06-05 | $12.71 | $24.55 | 383,525 | — | — |
| 2009-06-04 | $12.43 | $24.03 | 313,660 | — | — |
| 2009-06-03 | $12.28 | $23.73 | 464,025 | — | — |
| 2009-06-02 | $12.51 | $24.18 | 433,368 | — | — |
| 2009-06-01 | $12.29 | $23.75 | 661,105 | — | — |
| 2009-05-29 | $11.87 | $22.93 | 487,800 | — | — |
| 2009-05-28 | $11.35 | $21.93 | 464,025 | — | — |
| 2009-05-27 | $11.08 | $21.40 | 698,853 | — | — |
| 2009-05-26 | $11.22 | $21.67 | 742,857 | — | — |
| 2009-05-22 | $10.74 | $20.75 | 348,488 | — | — |
| 2009-05-21 | $10.87 | $21.01 | 486,340 | — | — |
| 2009-05-20 | $11.19 | $21.62 | 414,390 | — | — |
| 2009-05-19 | $11.40 | $22.02 | 435,871 | — | — |
| 2009-05-18 | $11.32 | $21.88 | 520,751 | — | — |
| 2009-05-15 | $11.29 | $21.82 | 1,793,952 | — | — |
| 2009-05-14 | $11.06 | $21.37 | 812,304 | — | — |
| 2009-05-13 | $10.35 | $20.00 | 1,081,543 | — | — |
| 2009-05-12 | $11.04 | $21.33 | 834,202 | — | — |
| 2009-05-11 | $11.69 | $22.29 | 889,051 | — | — |
| 2009-05-08 | $12.22 | $23.30 | 577,059 | — | — |
| 2009-05-07 | $11.74 | $22.40 | 721,376 | — | — |
| 2009-05-06 | $11.87 | $22.64 | 442,127 | — | — |
| 2009-05-05 | $11.89 | $22.68 | 1,146,194 | — | — |
| 2009-05-04 | $12.56 | $23.95 | 1,084,880 | — | — |
| 2009-05-01 | $11.94 | $22.78 | 2,140,980 | — | — |
| 2009-04-30 | $12.77 | $24.36 | 1,267,570 | — | — |
| 2009-04-29 | $13.02 | $24.83 | 1,388,530 | — | — |
| 2009-04-28 | $12.22 | $23.31 | 1,015,433 | — | — |
| 2009-04-27 | $11.93 | $22.76 | 1,090,928 | — | — |
| 2009-04-24 | $12.45 | $23.74 | 1,222,523 | — | — |
| 2009-04-23 | $11.68 | $22.27 | 610,845 | — | — |
| 2009-04-22 | $11.64 | $22.20 | 904,484 | — | — |
| 2009-04-21 | $11.58 | $22.08 | 664,651 | — | — |
| 2009-04-20 | $11.14 | $21.26 | 607,925 | — | — |
| 2009-04-17 | $12.45 | $23.75 | 1,049,426 | — | — |
| 2009-04-16 | $11.76 | $22.43 | 937,643 | — | — |
| 2009-04-15 | $11.17 | $21.30 | 784,567 | — | — |
| 2009-04-14 | $10.76 | $20.51 | 538,686 | — | — |
| 2009-04-13 | $10.74 | $20.48 | 412,304 | — | — |
| 2009-04-09 | $11.04 | $21.06 | 667,570 | — | — |
| 2009-04-08 | $9.98 | $19.04 | 721,376 | — | — |
| 2009-04-07 | $10.05 | $19.16 | 347,237 | — | — |
| 2009-04-06 | $10.60 | $20.21 | 597,497 | — | — |
| 2009-04-03 | $10.76 | $20.53 | 435,245 | — | — |
| 2009-04-02 | $10.40 | $19.83 | 1,201,668 | — | — |
| 2009-04-01 | $9.59 | $18.29 | 942,857 | — | — |
| 2009-03-31 | $9.12 | $17.40 | 664,234 | — | — |
| 2009-03-30 | $8.90 | $16.98 | 421,898 | — | — |
| 2009-03-27 | $9.47 | $18.06 | 610,010 | — | — |
| 2009-03-26 | $9.60 | $18.31 | 823,775 | — | — |
| 2009-03-25 | $8.85 | $16.88 | 793,743 | — | — |
| 2009-03-24 | $9.07 | $17.29 | 1,008,759 | — | — |
| 2009-03-23 | $9.22 | $17.58 | 1,276,121 | — | — |
| 2009-03-20 | $9.67 | $18.45 | 1,086,757 | — | — |
| 2009-03-19 | $9.94 | $18.96 | 663,399 | — | — |
| 2009-03-18 | $9.66 | $18.43 | 691,554 | — | — |
| 2009-03-17 | $9.20 | $17.55 | 423,983 | — | — |
| 2009-03-16 | $8.78 | $16.76 | 519,082 | — | — |
| 2009-03-13 | $8.55 | $16.32 | 662,357 | — | — |
| 2009-03-12 | $8.64 | $16.47 | 827,112 | — | — |
| 2009-03-11 | $8.44 | $16.10 | 940,563 | — | — |
| 2009-03-10 | $8.29 | $15.80 | 883,420 | — | — |
| 2009-03-09 | $7.77 | $14.83 | 1,013,139 | — | — |
| 2009-03-06 | $7.77 | $14.83 | 1,299,479 | — | — |
| 2009-03-05 | $8.02 | $15.30 | 1,012,930 | — | — |
| 2009-03-04 | $8.73 | $16.65 | 1,210,428 | — | — |
| 2009-03-03 | $8.27 | $15.78 | 1,445,673 | — | — |
| 2009-03-02 | $8.57 | $16.34 | 1,326,590 | — | — |
| 2009-02-27 | $9.01 | $17.19 | 867,153 | — | — |
| 2009-02-26 | $9.04 | $17.25 | 1,151,408 | — | — |
| 2009-02-25 | $9.20 | $17.54 | 796,246 | — | — |
| 2009-02-24 | $9.54 | $18.20 | 771,846 | — | — |
| 2009-02-23 | $9.17 | $17.49 | 840,667 | — | — |
| 2009-02-20 | $9.47 | $18.07 | 819,187 | — | — |
| 2009-02-19 | $9.44 | $18.00 | 861,314 | — | — |
| 2009-02-18 | $9.57 | $18.25 | 1,140,563 | — | — |
| 2009-02-17 | $9.94 | $18.97 | 692,179 | — | — |
| 2009-02-13 | $10.57 | $20.17 | 983,942 | — | — |
| 2009-02-12 | $11.18 | $21.33 | 873,410 | — | — |
| 2009-02-11 | $10.91 | $20.81 | 626,069 | — | — |
| 2009-02-10 | $10.94 | $20.58 | 2,838,582 | — | — |
| 2009-02-09 | $11.02 | $20.74 | 417,727 | — | — |
| 2009-02-06 | $11.00 | $20.69 | 703,650 | — | — |
| 2009-02-05 | $10.48 | $19.72 | 923,462 | — | — |
| 2009-02-04 | $10.45 | $19.65 | 609,385 | — | — |
| 2009-02-03 | $10.45 | $19.66 | 1,082,377 | — | — |
| 2009-02-02 | $10.37 | $19.51 | 841,502 | — | — |
| 2009-01-30 | $10.57 | $19.88 | 953,076 | — | — |
| 2009-01-29 | $11.06 | $20.81 | 694,473 | — | — |
| 2009-01-28 | $11.19 | $21.04 | 627,946 | — | — |
| 2009-01-27 | $10.93 | $20.56 | 661,940 | — | — |
| 2009-01-26 | $10.64 | $20.01 | 699,896 | — | — |
| 2009-01-23 | $10.41 | $19.59 | 734,724 | — | — |
| 2009-01-22 | $10.29 | $19.35 | 981,439 | — | — |
| 2009-01-21 | $10.61 | $19.96 | 977,477 | — | — |
| 2009-01-20 | $10.25 | $19.28 | 689,260 | — | — |
| 2009-01-16 | $10.80 | $20.32 | 597,706 | — | — |
| 2009-01-15 | $10.95 | $20.59 | 990,824 | — | — |
| 2009-01-14 | $10.82 | $20.36 | 715,746 | — | — |
| 2009-01-13 | $11.21 | $21.09 | 684,254 | — | — |
| 2009-01-12 | $10.91 | $20.52 | 611,679 | — | — |
| 2009-01-09 | $11.11 | $20.90 | 736,392 | — | — |
| 2009-01-08 | $11.63 | $21.87 | 685,089 | — | — |
| 2009-01-07 | $11.93 | $22.43 | 778,519 | — | — |
| 2009-01-06 | $12.19 | $22.93 | 1,157,456 | — | — |
| 2009-01-05 | $11.99 | $22.55 | 1,851,721 | — | — |
| 2009-01-02 | $12.16 | $22.87 | 1,237,331 | — | — |