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
- 1983-03-16 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 | $13.71 | $23.01 | 55,767 | — | — |
| 2009-12-30 | $14.01 | $23.52 | 125,100 | — | — |
| 2009-12-29 | $14.16 | $23.77 | 70,100 | — | — |
| 2009-12-28 | $13.74 | $23.07 | 55,667 | — | — |
| 2009-12-24 | $13.02 | $21.86 | 34,233 | — | — |
| 2009-12-23 | $13.35 | $22.41 | 65,800 | — | — |
| 2009-12-22 | $13.20 | $22.16 | 73,467 | — | — |
| 2009-12-21 | $12.90 | $21.65 | 86,167 | — | — |
| 2009-12-18 | $12.45 | $20.90 | 162,067 | — | — |
| 2009-12-17 | $12.42 | $20.85 | 35,933 | — | — |
| 2009-12-16 | $12.87 | $21.60 | 44,633 | — | — |
| 2009-12-15 | $12.66 | $21.25 | 36,233 | — | — |
| 2009-12-14 | $12.87 | $21.60 | 29,733 | — | — |
| 2009-12-11 | $12.87 | $21.60 | 24,800 | — | — |
| 2009-12-10 | $12.51 | $21.00 | 41,400 | — | — |
| 2009-12-09 | $12.84 | $21.55 | 43,500 | — | — |
| 2009-12-08 | $12.90 | $21.65 | 21,667 | — | — |
| 2009-12-07 | $12.93 | $21.71 | 27,933 | — | — |
| 2009-12-04 | $12.96 | $21.76 | 38,933 | — | — |
| 2009-12-03 | $12.45 | $20.90 | 23,933 | — | — |
| 2009-12-02 | $12.81 | $21.50 | 25,767 | — | — |
| 2009-12-01 | $12.30 | $20.65 | 63,700 | — | — |
| 2009-11-30 | $12.15 | $20.40 | 89,500 | — | — |
| 2009-11-27 | $12.63 | $21.20 | 27,100 | — | — |
| 2009-11-25 | $12.93 | $21.71 | 34,867 | — | — |
| 2009-11-24 | $12.96 | $21.76 | 52,300 | — | — |
| 2009-11-23 | $13.20 | $22.16 | 65,000 | — | — |
| 2009-11-20 | $13.32 | $22.36 | 32,267 | — | — |
| 2009-11-19 | $13.50 | $22.66 | 52,433 | — | — |
| 2009-11-18 | $14.34 | $24.07 | 41,533 | — | — |
| 2009-11-17 | $14.01 | $23.52 | 33,267 | — | — |
| 2009-11-16 | $13.83 | $23.22 | 55,667 | — | — |
| 2009-11-13 | $13.65 | $22.91 | 41,700 | — | — |
| 2009-11-12 | $13.11 | $22.01 | 61,700 | — | — |
| 2009-11-11 | $13.47 | $22.61 | 26,367 | — | — |
| 2009-11-10 | $13.53 | $22.71 | 19,900 | — | — |
| 2009-11-09 | $13.83 | $23.22 | 31,400 | — | — |
| 2009-11-06 | $14.04 | $23.57 | 22,300 | — | — |
| 2009-11-05 | $13.95 | $23.42 | 44,700 | — | — |
| 2009-11-04 | $13.08 | $21.96 | 67,500 | — | — |
| 2009-11-03 | $13.14 | $22.06 | 48,900 | — | — |
| 2009-11-02 | $12.72 | $21.35 | 48,800 | — | — |
| 2009-10-30 | $12.87 | $21.60 | 101,600 | — | — |
| 2009-10-29 | $13.77 | $23.12 | 64,800 | — | — |
| 2009-10-28 | $14.07 | $23.62 | 62,667 | — | — |
| 2009-10-27 | $14.43 | $24.22 | 72,067 | — | — |
| 2009-10-26 | $14.25 | $23.92 | 41,700 | — | — |
| 2009-10-23 | $14.46 | $24.27 | 40,433 | — | — |
| 2009-10-22 | $14.46 | $24.27 | 52,200 | — | — |
| 2009-10-21 | $14.55 | $24.42 | 60,467 | — | — |
| 2009-10-20 | $14.91 | $25.03 | 38,800 | — | — |
| 2009-10-19 | $15.24 | $25.58 | 44,200 | — | — |
| 2009-10-16 | $15.15 | $25.43 | 33,033 | — | — |
| 2009-10-15 | $15.33 | $25.73 | 31,100 | — | — |
| 2009-10-14 | $15.33 | $25.73 | 72,300 | — | — |
| 2009-10-13 | $14.76 | $24.78 | 69,067 | — | — |
| 2009-10-12 | $14.91 | $25.03 | 49,867 | — | — |
| 2009-10-09 | $15.21 | $25.53 | 57,333 | — | — |
| 2009-10-08 | $15.42 | $25.89 | 105,200 | — | — |
| 2009-10-07 | $15.33 | $25.73 | 211,600 | — | — |
| 2009-10-06 | $14.91 | $25.03 | 661,167 | — | — |
| 2009-10-05 | $16.65 | $27.95 | 85,833 | — | — |
| 2009-10-02 | $17.43 | $29.26 | 51,100 | — | — |
| 2009-10-01 | $17.85 | $29.96 | 50,867 | — | — |
| 2009-09-30 | $18.75 | $31.48 | 47,233 | — | — |
| 2009-09-29 | $18.60 | $31.22 | 118,733 | — | — |
| 2009-09-28 | $19.29 | $32.38 | 30,333 | — | — |
| 2009-09-25 | $19.44 | $32.63 | 17,767 | — | — |
| 2009-09-24 | $19.02 | $31.93 | 30,900 | — | — |
| 2009-09-23 | $19.68 | $33.04 | 28,267 | — | — |
| 2009-09-22 | $20.22 | $33.94 | 28,467 | — | — |
| 2009-09-21 | $19.77 | $33.19 | 34,400 | — | — |
| 2009-09-18 | $19.23 | $32.28 | 39,367 | — | — |
| 2009-09-17 | $19.08 | $32.03 | 25,433 | — | — |
| 2009-09-16 | $19.41 | $32.58 | 42,100 | — | — |
| 2009-09-15 | $19.47 | $32.68 | 69,100 | — | — |
| 2009-09-14 | $18.30 | $30.72 | 25,200 | — | — |
| 2009-09-11 | $18.12 | $30.42 | 21,400 | — | — |
| 2009-09-10 | $18.27 | $30.67 | 25,100 | — | — |
| 2009-09-09 | $17.49 | $29.36 | 19,867 | — | — |
| 2009-09-08 | $17.40 | $29.21 | 21,900 | — | — |
| 2009-09-04 | $17.67 | $29.66 | 19,067 | — | — |
| 2009-09-03 | $17.40 | $29.21 | 14,000 | — | — |
| 2009-09-02 | $17.13 | $28.76 | 13,200 | — | — |
| 2009-09-01 | $16.83 | $28.25 | 44,467 | — | — |
| 2009-08-31 | $17.67 | $29.66 | 36,967 | — | — |
| 2009-08-28 | $18.27 | $30.67 | 18,400 | — | — |
| 2009-08-27 | $18.66 | $31.32 | 24,933 | — | — |
| 2009-08-26 | $19.05 | $31.98 | 18,600 | — | — |
| 2009-08-25 | $18.96 | $31.83 | 22,733 | — | — |
| 2009-08-24 | $18.75 | $31.48 | 31,467 | — | — |
| 2009-08-21 | $18.57 | $31.17 | 48,233 | — | — |
| 2009-08-20 | $18.03 | $30.27 | 20,767 | — | — |
| 2009-08-19 | $17.82 | $29.91 | 28,033 | — | — |
| 2009-08-18 | $18.00 | $30.22 | 49,133 | — | — |
| 2009-08-17 | $17.97 | $30.17 | 56,600 | — | — |
| 2009-08-14 | $18.57 | $31.17 | 51,267 | — | — |
| 2009-08-13 | $19.59 | $32.89 | 23,833 | — | — |
| 2009-08-12 | $19.14 | $32.13 | 71,433 | — | — |
| 2009-08-11 | $19.29 | $32.38 | 32,567 | — | — |
| 2009-08-10 | $19.89 | $33.39 | 24,133 | — | — |
| 2009-08-07 | $20.10 | $33.74 | 46,567 | — | — |
| 2009-08-06 | $19.77 | $33.19 | 38,367 | — | — |
| 2009-08-05 | $20.13 | $33.79 | 31,067 | — | — |
| 2009-08-04 | $20.37 | $34.19 | 32,100 | — | — |
| 2009-08-03 | $19.35 | $32.48 | 56,133 | — | — |
| 2009-07-31 | $19.44 | $32.63 | 79,867 | — | — |
| 2009-07-30 | $18.96 | $31.83 | 48,233 | — | — |
| 2009-07-29 | $18.21 | $30.57 | 24,367 | — | — |
| 2009-07-28 | $18.00 | $30.22 | 31,833 | — | — |
| 2009-07-27 | $18.42 | $30.92 | 28,467 | — | — |
| 2009-07-24 | $18.27 | $30.67 | 31,767 | — | — |
| 2009-07-23 | $17.70 | $29.71 | 43,967 | — | — |
| 2009-07-22 | $17.43 | $29.26 | 36,067 | — | — |
| 2009-07-21 | $16.65 | $27.95 | 23,533 | — | — |
| 2009-07-20 | $16.83 | $28.25 | 19,233 | — | — |
| 2009-07-17 | $16.80 | $28.20 | 22,167 | — | — |
| 2009-07-16 | $17.13 | $28.76 | 22,533 | — | — |
| 2009-07-15 | $16.95 | $28.45 | 35,633 | — | — |
| 2009-07-14 | $16.38 | $27.50 | 30,333 | — | — |
| 2009-07-13 | $16.08 | $26.99 | 26,600 | — | — |
| 2009-07-10 | $15.51 | $26.04 | 11,567 | — | — |
| 2009-07-09 | $15.30 | $25.68 | 18,700 | — | — |
| 2009-07-08 | $15.72 | $26.39 | 42,400 | — | — |
| 2009-07-07 | $16.62 | $27.90 | 34,000 | — | — |
| 2009-07-06 | $16.92 | $28.40 | 18,200 | — | — |
| 2009-07-02 | $17.16 | $28.81 | 24,133 | — | — |
| 2009-07-01 | $18.15 | $30.47 | 36,300 | — | — |
| 2009-06-30 | $17.49 | $29.36 | 37,433 | — | — |
| 2009-06-29 | $17.19 | $28.86 | 91,467 | — | — |
| 2009-06-26 | $17.25 | $28.96 | 166,067 | — | — |
| 2009-06-25 | $15.21 | $25.53 | 35,733 | — | — |
| 2009-06-24 | $15.21 | $25.53 | 14,300 | — | — |
| 2009-06-23 | $14.97 | $25.13 | 16,667 | — | — |
| 2009-06-22 | $14.79 | $24.83 | 23,633 | — | — |
| 2009-06-19 | $16.02 | $26.89 | 53,267 | — | — |
| 2009-06-18 | $15.09 | $25.33 | 15,467 | — | — |
| 2009-06-17 | $15.36 | $25.78 | 34,367 | — | — |
| 2009-06-16 | $15.87 | $26.64 | 25,300 | — | — |
| 2009-06-15 | $16.08 | $26.99 | 33,267 | — | — |
| 2009-06-12 | $16.38 | $27.50 | 19,267 | — | — |
| 2009-06-11 | $16.08 | $26.99 | 45,033 | — | — |
| 2009-06-10 | $16.08 | $26.99 | 56,000 | — | — |
| 2009-06-09 | $15.96 | $26.79 | 36,200 | — | — |
| 2009-06-08 | $15.36 | $25.78 | 31,367 | — | — |
| 2009-06-05 | $15.09 | $25.33 | 22,500 | — | — |
| 2009-06-04 | $15.27 | $25.63 | 29,500 | — | — |
| 2009-06-03 | $14.34 | $24.07 | 34,367 | — | — |
| 2009-06-02 | $14.37 | $24.12 | 32,700 | — | — |
| 2009-06-01 | $14.10 | $23.67 | 51,600 | — | — |
| 2009-05-29 | $13.26 | $22.26 | 25,633 | — | — |
| 2009-05-28 | $12.75 | $21.40 | 29,200 | — | — |
| 2009-05-27 | $12.21 | $20.50 | 41,067 | — | — |
| 2009-05-26 | $12.96 | $21.76 | 33,900 | — | — |
| 2009-05-22 | $12.27 | $20.60 | 38,400 | — | — |
| 2009-05-21 | $12.93 | $21.71 | 25,300 | — | — |
| 2009-05-20 | $13.14 | $22.06 | 22,467 | — | — |
| 2009-05-19 | $13.23 | $22.21 | 20,033 | — | — |
| 2009-05-18 | $13.41 | $22.51 | 20,500 | — | — |
| 2009-05-15 | $12.66 | $21.25 | 61,300 | — | — |
| 2009-05-14 | $13.26 | $22.26 | 17,967 | — | — |
| 2009-05-13 | $13.38 | $22.46 | 29,400 | — | — |
| 2009-05-12 | $14.16 | $23.77 | 24,133 | — | — |
| 2009-05-11 | $13.65 | $22.91 | 31,433 | — | — |
| 2009-05-08 | $13.74 | $23.07 | 39,600 | — | — |
| 2009-05-07 | $13.20 | $22.16 | 46,633 | — | — |
| 2009-05-06 | $14.25 | $23.92 | 38,767 | — | — |
| 2009-05-05 | $14.19 | $23.82 | 51,267 | — | — |
| 2009-05-04 | $14.70 | $24.68 | 53,033 | — | — |
| 2009-05-01 | $14.79 | $24.83 | 36,567 | — | — |
| 2009-04-30 | $14.52 | $24.37 | 49,567 | — | — |
| 2009-04-29 | $14.61 | $24.53 | 24,533 | — | — |
| 2009-04-28 | $14.01 | $23.52 | 44,533 | — | — |
| 2009-04-27 | $12.51 | $21.00 | 63,900 | — | — |
| 2009-04-24 | $14.25 | $23.92 | 47,100 | — | — |
| 2009-04-23 | $14.13 | $23.72 | 34,467 | — | — |
| 2009-04-22 | $14.22 | $23.87 | 39,200 | — | — |
| 2009-04-21 | $14.40 | $24.17 | 38,533 | — | — |
| 2009-04-20 | $14.04 | $23.57 | 32,967 | — | — |
| 2009-04-17 | $15.03 | $25.23 | 107,700 | — | — |
| 2009-04-16 | $14.34 | $24.07 | 46,467 | — | — |
| 2009-04-15 | $14.04 | $23.57 | 37,500 | — | — |
| 2009-04-14 | $13.44 | $22.56 | 34,100 | — | — |
| 2009-04-13 | $13.77 | $23.12 | 26,733 | — | — |
| 2009-04-09 | $13.41 | $22.51 | 45,000 | — | — |
| 2009-04-08 | $13.14 | $22.06 | 28,333 | — | — |
| 2009-04-07 | $12.39 | $20.80 | 33,933 | — | — |
| 2009-04-06 | $12.90 | $21.65 | 46,167 | — | — |
| 2009-04-03 | $13.47 | $22.61 | 32,100 | — | — |
| 2009-04-02 | $12.96 | $21.76 | 84,167 | — | — |
| 2009-04-01 | $11.85 | $19.89 | 44,933 | — | — |
| 2009-03-31 | $11.10 | $18.63 | 30,867 | — | — |
| 2009-03-30 | $10.20 | $17.12 | 59,967 | — | — |
| 2009-03-27 | $11.25 | $18.89 | 27,467 | — | — |
| 2009-03-26 | $12.15 | $20.40 | 58,933 | — | — |
| 2009-03-25 | $11.76 | $19.74 | 23,600 | — | — |
| 2009-03-24 | $11.43 | $19.19 | 23,867 | — | — |
| 2009-03-23 | $11.94 | $20.04 | 43,200 | — | — |
| 2009-03-20 | $11.07 | $18.58 | 32,867 | — | — |
| 2009-03-19 | $11.22 | $18.83 | 20,067 | — | — |
| 2009-03-18 | $11.25 | $18.89 | 18,667 | — | — |
| 2009-03-17 | $10.65 | $17.88 | 22,267 | — | — |
| 2009-03-16 | $10.41 | $17.48 | 35,267 | — | — |
| 2009-03-13 | $10.14 | $17.02 | 28,233 | — | — |
| 2009-03-12 | $10.44 | $17.53 | 31,133 | — | — |
| 2009-03-11 | $9.39 | $15.76 | 20,467 | — | — |
| 2009-03-10 | $9.96 | $16.72 | 28,467 | — | — |
| 2009-03-09 | $9.12 | $15.31 | 24,800 | — | — |
| 2009-03-06 | $9.30 | $15.61 | 63,667 | — | — |
| 2009-03-05 | $7.95 | $13.35 | 49,633 | — | — |
| 2009-03-04 | $9.03 | $15.16 | 31,933 | — | — |
| 2009-03-03 | $8.43 | $14.15 | 53,933 | — | — |
| 2009-03-02 | $8.97 | $15.06 | 47,700 | — | — |
| 2009-02-27 | $9.42 | $15.81 | 26,167 | — | — |
| 2009-02-26 | $9.48 | $15.91 | 19,667 | — | — |
| 2009-02-25 | $9.72 | $16.32 | 22,367 | — | — |
| 2009-02-24 | $10.08 | $16.92 | 36,333 | — | — |
| 2009-02-23 | $9.30 | $15.61 | 27,500 | — | — |
| 2009-02-20 | $9.69 | $16.27 | 28,300 | — | — |
| 2009-02-19 | $9.57 | $16.06 | 24,667 | — | — |
| 2009-02-18 | $9.63 | $16.17 | 26,333 | — | — |
| 2009-02-17 | $9.69 | $16.27 | 21,100 | — | — |
| 2009-02-13 | $10.32 | $17.32 | 17,600 | — | — |
| 2009-02-12 | $10.23 | $17.17 | 23,900 | — | — |
| 2009-02-11 | $10.08 | $16.92 | 17,367 | — | — |
| 2009-02-10 | $10.20 | $17.12 | 22,800 | — | — |
| 2009-02-09 | $11.01 | $18.48 | 16,733 | — | — |
| 2009-02-06 | $11.16 | $18.73 | 40,433 | — | — |
| 2009-02-05 | $10.47 | $17.58 | 20,433 | — | — |
| 2009-02-04 | $10.02 | $16.82 | 48,633 | — | — |
| 2009-02-03 | $11.13 | $18.68 | 15,967 | — | — |
| 2009-02-02 | $11.07 | $18.58 | 20,967 | — | — |
| 2009-01-30 | $10.53 | $17.68 | 24,567 | — | — |
| 2009-01-29 | $10.74 | $18.03 | 31,900 | — | — |
| 2009-01-28 | $11.25 | $18.89 | 28,200 | — | — |
| 2009-01-27 | $10.50 | $17.63 | 32,867 | — | — |
| 2009-01-26 | $10.62 | $17.83 | 35,567 | — | — |
| 2009-01-23 | $10.59 | $17.78 | 44,233 | — | — |
| 2009-01-22 | $10.56 | $17.73 | 31,300 | — | — |
| 2009-01-21 | $10.80 | $18.13 | 40,333 | — | — |
| 2009-01-20 | $9.78 | $16.42 | 59,500 | — | — |
| 2009-01-16 | $10.62 | $17.83 | 48,167 | — | — |
| 2009-01-15 | $10.20 | $17.12 | 80,600 | — | — |
| 2009-01-14 | $10.38 | $17.42 | 174,067 | — | — |
| 2009-01-13 | $10.83 | $18.18 | 23,367 | — | — |
| 2009-01-12 | $10.83 | $18.18 | 106,033 | — | — |
| 2009-01-09 | $11.73 | $19.69 | 23,567 | — | — |
| 2009-01-08 | $12.03 | $20.19 | 24,067 | — | — |
| 2009-01-07 | $12.03 | $20.19 | 31,467 | — | — |
| 2009-01-06 | $12.51 | $21.00 | 37,800 | — | — |
| 2009-01-05 | $12.96 | $21.76 | 39,300 | — | — |
| 2009-01-02 | $12.69 | $21.30 | 25,400 | — | — |