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
- 1988-10-24 to 2026-09-03
- 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 | $12.20 | $94.44 | 8,400 | — | — |
| 2009-12-30 | $12.00 | $92.90 | 5,400 | — | — |
| 2009-12-29 | $12.28 | $95.06 | 9,000 | — | — |
| 2009-12-28 | $11.98 | $90.81 | 2,900 | — | — |
| 2009-12-24 | $12.02 | $91.11 | 1,600 | — | — |
| 2009-12-23 | $12.00 | $90.96 | 4,600 | — | — |
| 2009-12-22 | $12.21 | $92.55 | 7,900 | — | — |
| 2009-12-21 | $12.02 | $91.11 | 7,600 | — | — |
| 2009-12-18 | $11.65 | $88.31 | 6,100 | — | — |
| 2009-12-17 | $11.85 | $89.82 | 1,800 | — | — |
| 2009-12-16 | $11.81 | $89.52 | 17,000 | — | — |
| 2009-12-15 | $11.65 | $88.31 | 8,000 | — | — |
| 2009-12-14 | $11.40 | $86.41 | 4,500 | — | — |
| 2009-12-11 | $11.45 | $86.79 | 7,400 | — | — |
| 2009-12-10 | $11.44 | $86.71 | 14,000 | — | — |
| 2009-12-09 | $11.40 | $86.41 | 9,100 | — | — |
| 2009-12-08 | $11.50 | $87.17 | 13,400 | — | — |
| 2009-12-07 | $11.32 | $85.80 | 22,700 | — | — |
| 2009-12-04 | $11.71 | $88.76 | 5,600 | — | — |
| 2009-12-03 | $11.57 | $87.70 | 5,600 | — | — |
| 2009-12-02 | $11.85 | $89.82 | 9,000 | — | — |
| 2009-12-01 | $11.61 | $88.00 | 6,100 | — | — |
| 2009-11-30 | $11.56 | $87.62 | 5,700 | — | — |
| 2009-11-27 | $11.55 | $87.55 | 3,000 | — | — |
| 2009-11-25 | $11.99 | $90.88 | 600 | — | — |
| 2009-11-24 | $12.00 | $90.96 | 9,000 | — | — |
| 2009-11-23 | $11.75 | $89.06 | 1,700 | — | — |
| 2009-11-20 | $11.65 | $88.31 | 3,700 | — | — |
| 2009-11-19 | $11.65 | $88.31 | 2,200 | — | — |
| 2009-11-18 | $11.55 | $87.55 | 1,100 | — | — |
| 2009-11-17 | $11.59 | $87.85 | 6,200 | — | — |
| 2009-11-16 | $11.67 | $88.46 | 14,500 | — | — |
| 2009-11-13 | $11.89 | $90.12 | 40,100 | — | — |
| 2009-11-12 | $11.50 | $87.17 | 5,800 | — | — |
| 2009-11-11 | $11.47 | $86.94 | 11,600 | — | — |
| 2009-11-10 | $11.55 | $87.55 | 18,400 | — | — |
| 2009-11-09 | $11.56 | $87.62 | 7,500 | — | — |
| 2009-11-06 | $11.56 | $87.62 | 6,000 | — | — |
| 2009-11-05 | $11.58 | $87.77 | 13,600 | — | — |
| 2009-11-04 | $11.50 | $87.17 | 4,300 | — | — |
| 2009-11-03 | $11.25 | $85.27 | 600 | — | — |
| 2009-11-02 | $11.36 | $86.11 | 7,800 | — | — |
| 2009-10-30 | $11.52 | $87.32 | 4,900 | — | — |
| 2009-10-29 | $11.59 | $87.85 | 6,900 | — | — |
| 2009-10-28 | $11.58 | $87.77 | 9,600 | — | — |
| 2009-10-27 | $11.27 | $85.42 | 8,100 | — | — |
| 2009-10-26 | $11.30 | $85.65 | 7,300 | — | — |
| 2009-10-23 | $11.40 | $86.41 | 9,000 | — | — |
| 2009-10-22 | $11.61 | $88.00 | 7,600 | — | — |
| 2009-10-21 | $11.89 | $88.23 | 7,200 | — | — |
| 2009-10-20 | $11.90 | $88.30 | 6,400 | — | — |
| 2009-10-19 | $11.63 | $86.30 | 4,800 | — | — |
| 2009-10-16 | $11.85 | $87.93 | 4,600 | — | — |
| 2009-10-15 | $11.62 | $86.23 | 3,300 | — | — |
| 2009-10-14 | $11.95 | $88.67 | 7,000 | — | — |
| 2009-10-13 | $11.70 | $86.82 | 2,300 | — | — |
| 2009-10-12 | $11.64 | $86.37 | 4,200 | — | — |
| 2009-10-09 | $11.85 | $87.93 | 4,200 | — | — |
| 2009-10-08 | $11.75 | $87.19 | 8,000 | — | — |
| 2009-10-07 | $11.44 | $84.89 | 5,500 | — | — |
| 2009-10-06 | $11.45 | $84.96 | 4,100 | — | — |
| 2009-10-05 | $11.42 | $84.74 | 7,700 | — | — |
| 2009-10-02 | $11.05 | $82.00 | 4,800 | — | — |
| 2009-10-01 | $11.16 | $82.81 | 7,700 | — | — |
| 2009-09-30 | $11.27 | $83.63 | 10,100 | — | — |
| 2009-09-29 | $11.40 | $84.59 | 10,100 | — | — |
| 2009-09-28 | $11.48 | $85.19 | 5,400 | — | — |
| 2009-09-25 | $11.42 | $84.74 | 4,300 | — | — |
| 2009-09-24 | $11.61 | $86.15 | 2,000 | — | — |
| 2009-09-23 | $11.77 | $87.34 | 5,100 | — | — |
| 2009-09-22 | $11.70 | $86.82 | 12,700 | — | — |
| 2009-09-21 | $11.87 | $88.08 | 6,400 | — | — |
| 2009-09-18 | $11.94 | $88.60 | 1,300 | — | — |
| 2009-09-17 | $11.75 | $87.19 | 39,800 | — | — |
| 2009-09-16 | $11.41 | $84.67 | 4,600 | — | — |
| 2009-09-15 | $11.56 | $85.78 | 7,600 | — | — |
| 2009-09-14 | $11.35 | $84.22 | 4,900 | — | — |
| 2009-09-11 | $11.20 | $83.11 | 2,800 | — | — |
| 2009-09-10 | $11.25 | $83.48 | 5,700 | — | — |
| 2009-09-09 | $11.20 | $83.11 | 11,200 | — | — |
| 2009-09-08 | $11.80 | $87.56 | 4,000 | — | — |
| 2009-09-04 | $11.95 | $88.67 | 4,200 | — | — |
| 2009-09-03 | $11.55 | $85.71 | 3,600 | — | — |
| 2009-09-02 | $11.99 | $88.97 | 13,200 | — | — |
| 2009-09-01 | $11.13 | $82.59 | 7,900 | — | — |
| 2009-08-31 | $11.40 | $84.59 | 8,400 | — | — |
| 2009-08-28 | $11.50 | $85.34 | 1,200 | — | — |
| 2009-08-27 | $11.80 | $87.56 | 1,000 | — | — |
| 2009-08-26 | $11.75 | $87.19 | 8,400 | — | — |
| 2009-08-25 | $11.60 | $86.08 | 3,600 | — | — |
| 2009-08-24 | $11.77 | $87.34 | 3,500 | — | — |
| 2009-08-21 | $11.76 | $87.26 | 3,000 | — | — |
| 2009-08-20 | $11.70 | $86.82 | 6,200 | — | — |
| 2009-08-19 | $12.25 | $90.90 | 9,700 | — | — |
| 2009-08-18 | $11.75 | $87.19 | 9,500 | — | — |
| 2009-08-17 | $11.74 | $87.12 | 11,200 | — | — |
| 2009-08-14 | $12.10 | $89.79 | 23,100 | — | — |
| 2009-08-13 | $11.87 | $88.08 | 5,600 | — | — |
| 2009-08-12 | $11.65 | $86.45 | 2,500 | — | — |
| 2009-08-11 | $11.76 | $87.26 | 9,900 | — | — |
| 2009-08-10 | $10.90 | $80.88 | 4,400 | — | — |
| 2009-08-07 | $11.23 | $83.33 | 5,700 | — | — |
| 2009-08-06 | $11.01 | $81.70 | 9,100 | — | — |
| 2009-08-05 | $11.28 | $83.70 | 9,200 | — | — |
| 2009-08-04 | $11.43 | $84.82 | 5,100 | — | — |
| 2009-08-03 | $12.00 | $89.05 | 11,400 | — | — |
| 2009-07-31 | $12.03 | $89.27 | 4,400 | — | — |
| 2009-07-30 | $12.50 | $92.76 | 14,000 | — | — |
| 2009-07-29 | $11.78 | $85.56 | 15,100 | — | — |
| 2009-07-28 | $11.70 | $84.98 | 10,100 | — | — |
| 2009-07-27 | $11.50 | $83.52 | 2,000 | — | — |
| 2009-07-24 | $11.55 | $83.89 | 3,200 | — | — |
| 2009-07-23 | $11.55 | $83.89 | 7,400 | — | — |
| 2009-07-22 | $11.16 | $81.05 | 8,000 | — | — |
| 2009-07-21 | $11.35 | $82.43 | 8,100 | — | — |
| 2009-07-20 | $11.15 | $80.98 | 9,200 | — | — |
| 2009-07-17 | $10.84 | $78.73 | 1,900 | — | — |
| 2009-07-16 | $10.75 | $78.08 | 7,600 | — | — |
| 2009-07-15 | $10.60 | $76.99 | 8,000 | — | — |
| 2009-07-14 | $11.12 | $80.76 | 13,200 | — | — |
| 2009-07-13 | $10.90 | $79.17 | 8,900 | — | — |
| 2009-07-10 | $10.61 | $77.06 | 4,300 | — | — |
| 2009-07-09 | $10.51 | $76.33 | 6,200 | — | — |
| 2009-07-08 | $10.75 | $78.08 | 9,900 | — | — |
| 2009-07-07 | $10.75 | $78.08 | 4,500 | — | — |
| 2009-07-06 | $11.05 | $80.26 | 500 | — | — |
| 2009-07-02 | $11.05 | $80.26 | 1,300 | — | — |
| 2009-07-01 | $10.90 | $79.17 | 9,800 | — | — |
| 2009-06-30 | $11.04 | $80.18 | 6,500 | — | — |
| 2009-06-29 | $10.75 | $78.08 | 2,800 | — | — |
| 2009-06-26 | $11.21 | $81.42 | 4,400 | — | — |
| 2009-06-25 | $11.35 | $82.43 | 10,700 | — | — |
| 2009-06-24 | $10.90 | $79.17 | 3,500 | — | — |
| 2009-06-23 | $10.51 | $76.33 | 13,100 | — | — |
| 2009-06-22 | $10.80 | $78.44 | 1,800 | — | — |
| 2009-06-19 | $11.00 | $79.89 | 2,600 | — | — |
| 2009-06-18 | $11.09 | $80.55 | 88,900 | — | — |
| 2009-06-17 | $11.20 | $81.35 | 31,500 | — | — |
| 2009-06-16 | $11.30 | $82.07 | 9,800 | — | — |
| 2009-06-15 | $11.25 | $81.71 | 3,400 | — | — |
| 2009-06-12 | $11.11 | $80.69 | 10,800 | — | — |
| 2009-06-11 | $11.00 | $79.89 | 7,400 | — | — |
| 2009-06-10 | $10.89 | $79.09 | 11,600 | — | — |
| 2009-06-09 | $11.21 | $81.42 | 7,800 | — | — |
| 2009-06-08 | $11.37 | $82.58 | 1,600 | — | — |
| 2009-06-05 | $11.45 | $83.16 | 3,300 | — | — |
| 2009-06-04 | $11.55 | $83.89 | 1,400 | — | — |
| 2009-06-03 | $11.55 | $83.89 | 1,200 | — | — |
| 2009-06-02 | $11.71 | $85.05 | 8,000 | — | — |
| 2009-06-01 | $11.65 | $84.61 | 1,700 | — | — |
| 2009-05-29 | $11.48 | $83.38 | 5,900 | — | — |
| 2009-05-28 | $11.02 | $80.04 | 2,000 | — | — |
| 2009-05-27 | $11.04 | $80.18 | 700 | — | — |
| 2009-05-26 | $11.50 | $83.52 | 1,600 | — | — |
| 2009-05-22 | $11.25 | $81.71 | 600 | — | — |
| 2009-05-21 | $11.08 | $80.47 | 11,700 | — | — |
| 2009-05-20 | $11.45 | $83.16 | 15,100 | — | — |
| 2009-05-19 | $12.18 | $88.46 | 15,200 | — | — |
| 2009-05-18 | $11.25 | $81.71 | 28,100 | — | — |
| 2009-05-15 | $10.95 | $79.53 | 12,800 | — | — |
| 2009-05-14 | $11.09 | $80.55 | 11,700 | — | — |
| 2009-05-13 | $10.60 | $76.99 | 10,700 | — | — |
| 2009-05-12 | $9.95 | $72.27 | 2,200 | — | — |
| 2009-05-11 | $9.91 | $71.98 | 12,900 | — | — |
| 2009-05-08 | $9.87 | $71.69 | 13,000 | — | — |
| 2009-05-07 | $9.67 | $70.23 | 27,500 | — | — |
| 2009-05-06 | $10.30 | $74.81 | 6,700 | — | — |
| 2009-05-05 | $10.32 | $74.95 | 6,200 | — | — |
| 2009-05-04 | $10.79 | $78.37 | 18,100 | — | — |
| 2009-05-01 | $10.80 | $78.44 | 19,100 | — | — |
| 2009-04-30 | $10.21 | $74.16 | 8,900 | — | — |
| 2009-04-29 | $10.20 | $72.27 | 8,900 | — | — |
| 2009-04-28 | $9.82 | $69.57 | 1,700 | — | — |
| 2009-04-27 | $9.73 | $68.94 | 5,100 | — | — |
| 2009-04-24 | $9.40 | $66.60 | 3,800 | — | — |
| 2009-04-23 | $9.01 | $63.84 | 9,600 | — | — |
| 2009-04-22 | $9.50 | $67.31 | 3,700 | — | — |
| 2009-04-21 | $9.45 | $66.95 | 12,200 | — | — |
| 2009-04-20 | $9.41 | $66.67 | 13,100 | — | — |
| 2009-04-17 | $9.00 | $63.76 | 23,600 | — | — |
| 2009-04-16 | $8.82 | $62.49 | 1,800 | — | — |
| 2009-04-15 | $9.23 | $65.39 | 7,500 | — | — |
| 2009-04-14 | $8.98 | $63.62 | 9,000 | — | — |
| 2009-04-13 | $8.97 | $63.55 | 4,600 | — | — |
| 2009-04-09 | $8.82 | $62.49 | 3,900 | — | — |
| 2009-04-08 | $8.69 | $61.57 | 5,100 | — | — |
| 2009-04-07 | $8.25 | $58.45 | 1,000 | — | — |
| 2009-04-06 | $8.16 | $57.81 | 11,800 | — | — |
| 2009-04-03 | $8.44 | $59.80 | 1,500 | — | — |
| 2009-04-02 | $8.31 | $58.88 | 21,200 | — | — |
| 2009-04-01 | $8.33 | $59.02 | 14,900 | — | — |
| 2009-03-31 | $8.50 | $60.22 | 6,100 | — | — |
| 2009-03-30 | $8.50 | $60.22 | 9,400 | — | — |
| 2009-03-27 | $8.03 | $56.89 | 8,500 | — | — |
| 2009-03-26 | $8.52 | $60.36 | 6,500 | — | — |
| 2009-03-25 | $8.11 | $57.46 | 3,800 | — | — |
| 2009-03-24 | $8.18 | $57.96 | 2,800 | — | — |
| 2009-03-23 | $8.10 | $57.39 | 5,700 | — | — |
| 2009-03-20 | $7.97 | $56.47 | 2,400 | — | — |
| 2009-03-19 | $7.97 | $56.47 | 3,900 | — | — |
| 2009-03-18 | $8.18 | $57.96 | 2,400 | — | — |
| 2009-03-17 | $8.40 | $59.51 | 4,900 | — | — |
| 2009-03-16 | $8.28 | $58.66 | 12,100 | — | — |
| 2009-03-13 | $7.65 | $54.20 | 11,500 | — | — |
| 2009-03-12 | $8.15 | $57.74 | 11,600 | — | — |
| 2009-03-11 | $7.85 | $55.62 | 4,500 | — | — |
| 2009-03-10 | $7.98 | $56.54 | 5,700 | — | — |
| 2009-03-09 | $7.21 | $51.08 | 5,000 | — | — |
| 2009-03-06 | $7.36 | $52.15 | 5,900 | — | — |
| 2009-03-05 | $7.90 | $55.97 | 14,400 | — | — |
| 2009-03-04 | $7.66 | $54.27 | 39,100 | — | — |
| 2009-03-03 | $8.23 | $58.31 | 18,700 | — | — |
| 2009-03-02 | $8.71 | $61.71 | 14,800 | — | — |
| 2009-02-27 | $9.59 | $67.94 | 1,200 | — | — |
| 2009-02-26 | $9.39 | $66.53 | 5,000 | — | — |
| 2009-02-25 | $9.45 | $66.95 | 3,800 | — | — |
| 2009-02-24 | $9.20 | $65.18 | 13,700 | — | — |
| 2009-02-23 | $10.02 | $70.99 | 3,400 | — | — |
| 2009-02-20 | $9.80 | $69.43 | 10,200 | — | — |
| 2009-02-19 | $10.15 | $71.91 | 9,700 | — | — |
| 2009-02-18 | $9.55 | $67.66 | 11,600 | — | — |
| 2009-02-17 | $10.10 | $71.56 | 3,700 | — | — |
| 2009-02-13 | $10.85 | $76.87 | 3,700 | — | — |
| 2009-02-12 | $10.12 | $71.70 | 4,100 | — | — |
| 2009-02-11 | $10.35 | $73.33 | 8,900 | — | — |
| 2009-02-10 | $10.37 | $73.47 | 6,400 | — | — |
| 2009-02-09 | $11.17 | $79.14 | 7,100 | — | — |
| 2009-02-06 | $10.76 | $76.23 | 6,300 | — | — |
| 2009-02-05 | $10.97 | $77.72 | 3,900 | — | — |
| 2009-02-04 | $10.97 | $77.72 | 4,000 | — | — |
| 2009-02-03 | $10.50 | $74.39 | 6,200 | — | — |
| 2009-02-02 | $10.00 | $70.85 | 9,700 | — | — |
| 2009-01-30 | $10.00 | $70.85 | 2,200 | — | — |
| 2009-01-29 | $10.25 | $72.62 | 24,100 | — | — |
| 2009-01-28 | $10.70 | $75.81 | 17,700 | — | — |
| 2009-01-27 | $10.50 | $74.39 | 6,200 | — | — |
| 2009-01-26 | $10.90 | $77.23 | 4,000 | — | — |
| 2009-01-23 | $10.95 | $77.58 | 1,600 | — | — |
| 2009-01-22 | $10.85 | $76.87 | 4,500 | — | — |
| 2009-01-21 | $10.78 | $76.38 | 6,900 | — | — |
| 2009-01-20 | $10.75 | $76.16 | 13,400 | — | — |
| 2009-01-16 | $10.50 | $74.39 | 26,200 | — | — |
| 2009-01-15 | $9.93 | $70.35 | 10,600 | — | — |
| 2009-01-14 | $9.49 | $67.24 | 9,500 | — | — |
| 2009-01-13 | $9.89 | $70.07 | 15,000 | — | — |
| 2009-01-12 | $9.61 | $68.09 | 8,600 | — | — |
| 2009-01-09 | $9.50 | $67.31 | 2,600 | — | — |
| 2009-01-08 | $9.60 | $68.02 | 6,400 | — | — |
| 2009-01-07 | $9.52 | $67.45 | 6,300 | — | — |
| 2009-01-06 | $9.64 | $68.30 | 3,500 | — | — |
| 2009-01-05 | $9.74 | $69.01 | 3,500 | — | — |
| 2009-01-02 | $9.30 | $65.89 | 5,000 | — | — |