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
- 1987-08-10 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 | $13.15 | $14.34 | 1,010,186 | — | — |
| 2009-12-30 | $12.99 | $14.17 | 400,495 | — | — |
| 2009-12-29 | $12.83 | $13.99 | 242,758 | — | — |
| 2009-12-28 | $12.81 | $13.97 | 239,402 | — | — |
| 2009-12-24 | $12.82 | $13.98 | 91,733 | — | — |
| 2009-12-23 | $12.73 | $13.88 | 305,032 | — | — |
| 2009-12-22 | $12.46 | $13.59 | 262,895 | — | — |
| 2009-12-21 | $12.37 | $13.49 | 295,710 | — | — |
| 2009-12-18 | $12.20 | $13.30 | 746,546 | — | — |
| 2009-12-17 | $12.09 | $13.19 | 728,647 | — | — |
| 2009-12-16 | $12.02 | $13.11 | 1,011,678 | — | — |
| 2009-12-15 | $11.91 | $12.99 | 659,287 | — | — |
| 2009-12-14 | $12.07 | $13.16 | 488,126 | — | — |
| 2009-12-11 | $12.05 | $13.14 | 277,438 | — | — |
| 2009-12-10 | $12.09 | $13.19 | 203,231 | — | — |
| 2009-12-09 | $12.28 | $13.39 | 193,535 | — | — |
| 2009-12-08 | $12.35 | $13.47 | 274,082 | — | — |
| 2009-12-07 | $12.68 | $13.83 | 322,559 | — | — |
| 2009-12-04 | $12.64 | $13.79 | 595,894 | — | — |
| 2009-12-03 | $12.00 | $13.08 | 272,217 | — | — |
| 2009-12-02 | $12.14 | $13.24 | 544,807 | — | — |
| 2009-12-01 | $12.08 | $13.18 | 453,446 | — | — |
| 2009-11-30 | $12.03 | $13.12 | 888,248 | — | — |
| 2009-11-27 | $12.05 | $13.14 | 260,657 | — | — |
| 2009-11-25 | $12.24 | $13.35 | 345,678 | — | — |
| 2009-11-24 | $12.34 | $13.45 | 215,909 | — | — |
| 2009-11-23 | $12.43 | $13.56 | 602,606 | — | — |
| 2009-11-20 | $12.39 | $13.51 | 405,715 | — | — |
| 2009-11-19 | $12.51 | $13.64 | 477,312 | — | — |
| 2009-11-18 | $12.93 | $14.10 | 337,847 | — | — |
| 2009-11-17 | $13.18 | $14.37 | 203,603 | — | — |
| 2009-11-16 | $13.30 | $14.50 | 487,380 | — | — |
| 2009-11-13 | $12.74 | $13.90 | 358,730 | — | — |
| 2009-11-12 | $12.46 | $13.59 | 469,108 | — | — |
| 2009-11-11 | $12.66 | $13.80 | 564,571 | — | — |
| 2009-11-10 | $12.45 | $13.58 | 1,171,652 | — | — |
| 2009-11-09 | $12.38 | $13.51 | 781,226 | — | — |
| 2009-11-06 | $11.89 | $12.97 | 884,519 | — | — |
| 2009-11-05 | $12.57 | $13.71 | 828,211 | — | — |
| 2009-11-04 | $11.71 | $12.77 | 1,160,838 | — | — |
| 2009-11-03 | $11.87 | $12.95 | 1,321,185 | — | — |
| 2009-11-02 | $12.06 | $13.16 | 962,455 | — | — |
| 2009-10-30 | $12.15 | $13.25 | 788,311 | — | — |
| 2009-10-29 | $12.63 | $13.77 | 808,820 | — | — |
| 2009-10-28 | $12.41 | $13.54 | 749,156 | — | — |
| 2009-10-27 | $12.96 | $14.13 | 617,522 | — | — |
| 2009-10-26 | $13.10 | $14.29 | 565,689 | — | — |
| 2009-10-23 | $13.26 | $14.47 | 670,474 | — | — |
| 2009-10-22 | $13.54 | $14.77 | 558,231 | — | — |
| 2009-10-21 | $13.60 | $14.83 | 469,481 | — | — |
| 2009-10-20 | $13.72 | $14.97 | 434,056 | — | — |
| 2009-10-19 | $14.16 | $15.44 | 290,862 | — | — |
| 2009-10-16 | $14.06 | $15.33 | 431,072 | — | — |
| 2009-10-15 | $14.11 | $15.39 | 362,459 | — | — |
| 2009-10-14 | $14.21 | $15.50 | 561,960 | — | — |
| 2009-10-13 | $14.05 | $15.32 | 278,929 | — | — |
| 2009-10-12 | $14.07 | $15.35 | 725,663 | — | — |
| 2009-10-09 | $13.97 | $15.23 | 682,780 | — | — |
| 2009-10-08 | $13.99 | $15.26 | 887,129 | — | — |
| 2009-10-07 | $14.06 | $15.33 | 273,336 | — | — |
| 2009-10-06 | $14.18 | $15.47 | 254,691 | — | — |
| 2009-10-05 | $14.05 | $15.32 | 388,935 | — | — |
| 2009-10-02 | $13.74 | $14.99 | 585,453 | — | — |
| 2009-10-01 | $13.74 | $14.99 | 627,964 | — | — |
| 2009-09-30 | $14.75 | $16.09 | 845,364 | — | — |
| 2009-09-29 | $14.72 | $16.05 | 226,723 | — | — |
| 2009-09-28 | $14.62 | $15.95 | 365,815 | — | — |
| 2009-09-25 | $14.58 | $15.90 | 455,684 | — | — |
| 2009-09-24 | $14.96 | $16.32 | 544,061 | — | — |
| 2009-09-23 | $15.15 | $16.53 | 856,551 | — | — |
| 2009-09-22 | $14.85 | $16.19 | 658,914 | — | — |
| 2009-09-21 | $14.51 | $15.83 | 556,740 | — | — |
| 2009-09-18 | $14.11 | $15.39 | 461,650 | — | — |
| 2009-09-17 | $13.86 | $15.11 | 190,925 | — | — |
| 2009-09-16 | $13.87 | $15.12 | 325,169 | — | — |
| 2009-09-15 | $13.33 | $14.53 | 376,629 | — | — |
| 2009-09-14 | $13.32 | $14.53 | 316,592 | — | — |
| 2009-09-11 | $13.40 | $14.61 | 230,452 | — | — |
| 2009-09-10 | $13.43 | $14.64 | 246,860 | — | — |
| 2009-09-09 | $13.26 | $14.46 | 384,087 | — | — |
| 2009-09-08 | $13.02 | $14.21 | 305,032 | — | — |
| 2009-09-04 | $12.91 | $14.08 | 275,573 | — | — |
| 2009-09-03 | $12.70 | $13.85 | 373,646 | — | — |
| 2009-09-02 | $12.46 | $13.59 | 278,556 | — | — |
| 2009-09-01 | $12.42 | $13.54 | 551,146 | — | — |
| 2009-08-31 | $12.65 | $13.80 | 531,383 | — | — |
| 2009-08-28 | $13.12 | $14.31 | 357,238 | — | — |
| 2009-08-27 | $13.52 | $14.74 | 393,037 | — | — |
| 2009-08-26 | $13.47 | $14.69 | 489,245 | — | — |
| 2009-08-25 | $13.44 | $14.66 | 637,286 | — | — |
| 2009-08-24 | $13.87 | $15.12 | 473,956 | — | — |
| 2009-08-21 | $13.55 | $14.78 | 913,232 | — | — |
| 2009-08-20 | $12.99 | $14.16 | 585,453 | — | — |
| 2009-08-19 | $12.96 | $14.14 | 533,993 | — | — |
| 2009-08-18 | $13.02 | $14.21 | 516,094 | — | — |
| 2009-08-17 | $12.93 | $14.10 | 935,606 | — | — |
| 2009-08-14 | $13.22 | $14.41 | 1,207,823 | — | — |
| 2009-08-13 | $13.94 | $15.20 | 5,061,745 | — | — |
| 2009-08-12 | $14.08 | $15.36 | 776,378 | — | — |
| 2009-08-11 | $13.83 | $15.08 | 618,641 | — | — |
| 2009-08-10 | $14.04 | $15.32 | 465,379 | — | — |
| 2009-08-07 | $14.29 | $15.58 | 425,479 | — | — |
| 2009-08-06 | $13.99 | $15.26 | 691,730 | — | — |
| 2009-08-05 | $14.36 | $15.66 | 724,918 | — | — |
| 2009-08-04 | $14.52 | $15.83 | 1,121,310 | — | — |
| 2009-08-03 | $14.09 | $15.37 | 1,165,313 | — | — |
| 2009-07-31 | $13.11 | $14.30 | 728,274 | — | — |
| 2009-07-30 | $13.00 | $14.18 | 517,958 | — | — |
| 2009-07-29 | $12.56 | $13.70 | 453,819 | — | — |
| 2009-07-28 | $12.83 | $14.00 | 376,629 | — | — |
| 2009-07-27 | $12.80 | $13.96 | 248,724 | — | — |
| 2009-07-24 | $12.80 | $13.96 | 301,303 | — | — |
| 2009-07-23 | $12.84 | $14.00 | 681,661 | — | — |
| 2009-07-22 | $12.10 | $13.20 | 341,949 | — | — |
| 2009-07-21 | $11.95 | $13.03 | 570,910 | — | — |
| 2009-07-20 | $11.93 | $13.01 | 388,562 | — | — |
| 2009-07-17 | $11.83 | $12.90 | 548,163 | — | — |
| 2009-07-16 | $11.71 | $12.78 | 730,511 | — | — |
| 2009-07-15 | $11.62 | $12.67 | 1,241,757 | — | — |
| 2009-07-14 | $10.71 | $11.68 | 487,753 | — | — |
| 2009-07-13 | $10.81 | $11.79 | 556,367 | — | — |
| 2009-07-10 | $10.75 | $11.73 | 576,131 | — | — |
| 2009-07-09 | $10.63 | $11.59 | 696,577 | — | — |
| 2009-07-08 | $10.55 | $11.51 | 1,017,644 | — | — |
| 2009-07-07 | $10.86 | $11.84 | 918,080 | — | — |
| 2009-07-06 | $11.28 | $12.31 | 1,257,046 | — | — |
| 2009-07-02 | $11.76 | $12.83 | 435,174 | — | — |
| 2009-07-01 | $12.05 | $13.15 | 610,064 | — | — |
| 2009-06-30 | $11.78 | $12.85 | 390,426 | — | — |
| 2009-06-29 | $12.00 | $13.09 | 372,900 | — | — |
| 2009-06-26 | $11.98 | $13.06 | 1,150,397 | — | — |
| 2009-06-25 | $12.15 | $13.25 | 364,323 | — | — |
| 2009-06-24 | $11.80 | $12.87 | 271,098 | — | — |
| 2009-06-23 | $11.73 | $12.79 | 423,614 | — | — |
| 2009-06-22 | $11.66 | $12.71 | 712,612 | — | — |
| 2009-06-19 | $12.29 | $13.40 | 732,749 | — | — |
| 2009-06-18 | $12.37 | $13.49 | 865,128 | — | — |
| 2009-06-17 | $12.42 | $13.55 | 500,059 | — | — |
| 2009-06-16 | $12.45 | $13.58 | 726,409 | — | — |
| 2009-06-15 | $12.88 | $14.05 | 745,800 | — | — |
| 2009-06-12 | $13.17 | $14.36 | 448,599 | — | — |
| 2009-06-11 | $13.28 | $14.49 | 638,778 | — | — |
| 2009-06-10 | $13.16 | $14.35 | 667,118 | — | — |
| 2009-06-09 | $13.22 | $14.41 | 523,552 | — | — |
| 2009-06-08 | $13.02 | $14.20 | 732,749 | — | — |
| 2009-06-05 | $12.90 | $14.07 | 1,191,043 | — | — |
| 2009-06-04 | $13.29 | $14.49 | 919,944 | — | — |
| 2009-06-03 | $13.34 | $14.55 | 771,530 | — | — |
| 2009-06-02 | $13.07 | $14.26 | 737,969 | — | — |
| 2009-06-01 | $12.75 | $13.90 | 742,444 | — | — |
| 2009-05-29 | $12.02 | $13.11 | 641,015 | — | — |
| 2009-05-28 | $12.07 | $13.16 | 724,172 | — | — |
| 2009-05-27 | $11.90 | $12.98 | 683,899 | — | — |
| 2009-05-26 | $12.26 | $13.37 | 718,205 | — | — |
| 2009-05-22 | $11.85 | $12.92 | 856,551 | — | — |
| 2009-05-21 | $11.66 | $12.72 | 977,744 | — | — |
| 2009-05-20 | $11.96 | $13.04 | 703,662 | — | — |
| 2009-05-19 | $12.40 | $13.52 | 803,227 | — | — |
| 2009-05-18 | $12.56 | $13.70 | 1,292,844 | — | — |
| 2009-05-15 | $12.20 | $13.31 | 5,009,539 | — | — |
| 2009-05-14 | $11.42 | $12.46 | 1,024,356 | — | — |
| 2009-05-13 | $11.58 | $12.63 | 949,031 | — | — |
| 2009-05-12 | $12.01 | $13.10 | 525,416 | — | — |
| 2009-05-11 | $12.13 | $13.23 | 487,007 | — | — |
| 2009-05-08 | $12.26 | $13.37 | 749,529 | — | — |
| 2009-05-07 | $11.69 | $12.75 | 686,882 | — | — |
| 2009-05-06 | $12.15 | $13.25 | 710,747 | — | — |
| 2009-05-05 | $12.31 | $13.42 | 708,510 | — | — |
| 2009-05-04 | $12.56 | $13.69 | 1,046,357 | — | — |
| 2009-05-01 | $12.23 | $13.34 | 693,221 | — | — |
| 2009-04-30 | $11.74 | $12.80 | 1,188,805 | — | — |
| 2009-04-29 | $12.07 | $13.16 | 1,488,244 | — | — |
| 2009-04-28 | $11.97 | $13.06 | 1,218,637 | — | — |
| 2009-04-27 | $11.75 | $12.81 | 1,330,507 | — | — |
| 2009-04-24 | $11.84 | $12.92 | 1,826,464 | — | — |
| 2009-04-23 | $11.14 | $12.15 | 1,470,718 | — | — |
| 2009-04-22 | $10.68 | $11.65 | 1,353,254 | — | — |
| 2009-04-21 | $10.49 | $11.44 | 1,464,751 | — | — |
| 2009-04-20 | $10.21 | $11.13 | 761,462 | — | — |
| 2009-04-17 | $10.87 | $11.86 | 812,549 | — | — |
| 2009-04-16 | $10.65 | $11.62 | 855,060 | — | — |
| 2009-04-15 | $10.34 | $11.28 | 1,042,256 | — | — |
| 2009-04-14 | $9.87 | $10.76 | 958,726 | — | — |
| 2009-04-13 | $10.45 | $11.39 | 1,173,516 | — | — |
| 2009-04-09 | $10.28 | $11.21 | 1,279,047 | — | — |
| 2009-04-08 | $9.47 | $10.32 | 933,742 | — | — |
| 2009-04-07 | $9.05 | $9.87 | 733,494 | — | — |
| 2009-04-06 | $9.16 | $9.99 | 877,061 | — | — |
| 2009-04-03 | $9.33 | $10.17 | 1,019,136 | — | — |
| 2009-04-02 | $9.56 | $10.43 | 1,308,879 | — | — |
| 2009-04-01 | $9.07 | $9.89 | 630,574 | — | — |
| 2009-03-31 | $8.70 | $9.48 | 825,974 | — | — |
| 2009-03-30 | $8.66 | $9.45 | 1,089,614 | — | — |
| 2009-03-27 | $9.23 | $10.06 | 877,061 | — | — |
| 2009-03-26 | $9.39 | $10.24 | 1,133,989 | — | — |
| 2009-03-25 | $8.77 | $9.56 | 1,416,647 | — | — |
| 2009-03-24 | $8.66 | $9.44 | 937,471 | — | — |
| 2009-03-23 | $8.33 | $9.08 | 734,240 | — | — |
| 2009-03-20 | $7.67 | $8.37 | 1,117,954 | — | — |
| 2009-03-19 | $7.74 | $8.44 | 723,426 | — | — |
| 2009-03-18 | $7.46 | $8.14 | 1,000,491 | — | — |
| 2009-03-17 | $7.28 | $7.94 | 1,058,663 | — | — |
| 2009-03-16 | $7.20 | $7.86 | 1,301,421 | — | — |
| 2009-03-13 | $7.21 | $7.87 | 851,331 | — | — |
| 2009-03-12 | $7.05 | $7.69 | 1,305,150 | — | — |
| 2009-03-11 | $6.70 | $7.31 | 779,361 | — | — |
| 2009-03-10 | $6.68 | $7.28 | 1,060,901 | — | — |
| 2009-03-09 | $6.11 | $6.67 | 1,106,767 | — | — |
| 2009-03-06 | $6.43 | $7.01 | 1,879,789 | — | — |
| 2009-03-05 | $6.26 | $6.83 | 4,417,373 | — | — |
| 2009-03-04 | $5.76 | $6.28 | 835,296 | — | — |
| 2009-03-03 | $5.62 | $6.13 | 2,018,508 | — | — |
| 2009-03-02 | $5.57 | $6.07 | 1,012,424 | — | — |
| 2009-02-27 | $5.83 | $6.36 | 1,295,455 | — | — |
| 2009-02-26 | $5.69 | $6.20 | 400,868 | — | — |
| 2009-02-25 | $5.80 | $6.32 | 1,015,780 | — | — |
| 2009-02-24 | $5.96 | $6.50 | 1,242,876 | — | — |
| 2009-02-23 | $5.77 | $6.29 | 893,468 | — | — |
| 2009-02-20 | $6.14 | $6.70 | 1,007,949 | — | — |
| 2009-02-19 | $6.29 | $6.86 | 710,747 | — | — |
| 2009-02-18 | $6.05 | $6.60 | 434,056 | — | — |
| 2009-02-17 | $6.02 | $6.57 | 805,837 | — | — |
| 2009-02-13 | $6.38 | $6.96 | 598,505 | — | — |
| 2009-02-12 | $6.42 | $7.00 | 492,974 | — | — |
| 2009-02-11 | $6.49 | $7.08 | 241,266 | — | — |
| 2009-02-10 | $6.41 | $6.99 | 416,902 | — | — |
| 2009-02-09 | $6.80 | $7.42 | 460,159 | — | — |
| 2009-02-06 | $6.71 | $7.32 | 712,612 | — | — |
| 2009-02-05 | $6.28 | $6.85 | 515,348 | — | — |
| 2009-02-04 | $6.09 | $6.64 | 386,697 | — | — |
| 2009-02-03 | $6.01 | $6.55 | 460,159 | — | — |
| 2009-02-02 | $6.01 | $6.56 | 696,204 | — | — |
| 2009-01-30 | $6.21 | $6.77 | 423,242 | — | — |
| 2009-01-29 | $6.39 | $6.97 | 825,974 | — | — |
| 2009-01-28 | $6.57 | $7.16 | 540,705 | — | — |
| 2009-01-27 | $6.16 | $6.72 | 357,611 | — | — |
| 2009-01-26 | $6.16 | $6.72 | 670,847 | — | — |
| 2009-01-23 | $5.96 | $6.50 | 667,118 | — | — |
| 2009-01-22 | $6.12 | $6.68 | 901,299 | — | — |
| 2009-01-21 | $6.39 | $6.96 | 663,016 | — | — |
| 2009-01-20 | $6.07 | $6.62 | 586,945 | — | — |
| 2009-01-16 | $6.64 | $7.24 | 665,999 | — | — |
| 2009-01-15 | $6.60 | $7.20 | 807,329 | — | — |
| 2009-01-14 | $6.44 | $7.02 | 847,229 | — | — |
| 2009-01-13 | $6.79 | $7.41 | 715,222 | — | — |
| 2009-01-12 | $6.88 | $7.51 | 673,830 | — | — |
| 2009-01-09 | $7.15 | $7.79 | 870,349 | — | — |
| 2009-01-08 | $7.61 | $8.30 | 641,761 | — | — |
| 2009-01-07 | $7.74 | $8.44 | 652,948 | — | — |
| 2009-01-06 | $7.86 | $8.57 | 812,549 | — | — |
| 2009-01-05 | $7.89 | $8.60 | 966,557 | — | — |
| 2009-01-02 | $7.67 | $8.37 | 849,466 | — | — |