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
- 1973-02-21 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 | $12.50 | $12.50 | 189,500 | — | — |
| 2009-12-30 | $12.60 | $12.60 | 234,500 | — | — |
| 2009-12-29 | $12.72 | $12.72 | 179,300 | — | — |
| 2009-12-28 | $12.69 | $12.69 | 209,800 | — | — |
| 2009-12-24 | $12.54 | $12.54 | 108,100 | — | — |
| 2009-12-23 | $12.56 | $12.56 | 400,300 | — | — |
| 2009-12-22 | $12.61 | $12.61 | 444,000 | — | — |
| 2009-12-21 | $12.62 | $12.62 | 524,000 | — | — |
| 2009-12-18 | $12.58 | $12.58 | 1,414,300 | — | — |
| 2009-12-17 | $12.93 | $12.93 | 347,200 | — | — |
| 2009-12-16 | $12.99 | $12.99 | 403,300 | — | — |
| 2009-12-15 | $12.97 | $12.97 | 545,100 | — | — |
| 2009-12-14 | $13.11 | $13.11 | 272,500 | — | — |
| 2009-12-11 | $12.90 | $12.90 | 133,100 | — | — |
| 2009-12-10 | $12.90 | $12.90 | 235,100 | — | — |
| 2009-12-09 | $12.85 | $12.85 | 478,600 | — | — |
| 2009-12-08 | $12.71 | $12.71 | 425,000 | — | — |
| 2009-12-07 | $13.05 | $13.05 | 415,700 | — | — |
| 2009-12-04 | $13.08 | $13.08 | 384,300 | — | — |
| 2009-12-03 | $12.97 | $12.97 | 416,300 | — | — |
| 2009-12-02 | $13.25 | $13.25 | 889,700 | — | — |
| 2009-12-01 | $13.18 | $13.18 | 1,734,300 | — | — |
| 2009-11-30 | $12.76 | $12.76 | 446,200 | — | — |
| 2009-11-27 | $12.59 | $12.59 | 226,900 | — | — |
| 2009-11-25 | $12.83 | $12.83 | 337,700 | — | — |
| 2009-11-24 | $12.62 | $12.62 | 482,100 | — | — |
| 2009-11-23 | $12.54 | $12.54 | 412,200 | — | — |
| 2009-11-20 | $12.45 | $12.45 | 834,800 | — | — |
| 2009-11-19 | $12.29 | $12.29 | 420,200 | — | — |
| 2009-11-18 | $12.41 | $12.41 | 228,200 | — | — |
| 2009-11-17 | $12.41 | $12.41 | 1,013,800 | — | — |
| 2009-11-16 | $12.49 | $12.49 | 1,943,700 | — | — |
| 2009-11-13 | $12.33 | $12.33 | 640,500 | — | — |
| 2009-11-12 | $12.01 | $12.01 | 497,300 | — | — |
| 2009-11-11 | $12.03 | $12.03 | 732,500 | — | — |
| 2009-11-10 | $12.06 | $12.06 | 1,436,100 | — | — |
| 2009-11-09 | $12.31 | $12.31 | 820,000 | — | — |
| 2009-11-06 | $11.86 | $11.86 | 1,764,200 | — | — |
| 2009-11-05 | $11.60 | $11.60 | 3,389,900 | — | — |
| 2009-11-04 | $11.68 | $11.68 | 3,887,200 | — | — |
| 2009-11-03 | $12.36 | $12.36 | 557,000 | — | — |
| 2009-11-02 | $11.91 | $11.91 | 940,300 | — | — |
| 2009-10-30 | $11.80 | $11.80 | 831,600 | — | — |
| 2009-10-29 | $11.73 | $11.73 | 2,142,000 | — | — |
| 2009-10-28 | $12.26 | $12.26 | 1,942,000 | — | — |
| 2009-10-27 | $12.43 | $12.43 | 695,800 | — | — |
| 2009-10-26 | $12.04 | $12.04 | 883,400 | — | — |
| 2009-10-23 | $12.86 | $12.86 | 790,500 | — | — |
| 2009-10-22 | $12.83 | $12.83 | 760,900 | — | — |
| 2009-10-21 | $11.96 | $11.96 | 589,600 | — | — |
| 2009-10-20 | $12.17 | $12.17 | 408,000 | — | — |
| 2009-10-19 | $12.34 | $12.34 | 495,700 | — | — |
| 2009-10-16 | $11.80 | $11.80 | 321,900 | — | — |
| 2009-10-15 | $11.84 | $11.84 | 232,000 | — | — |
| 2009-10-14 | $12.05 | $12.05 | 303,900 | — | — |
| 2009-10-13 | $11.70 | $11.70 | 169,700 | — | — |
| 2009-10-12 | $11.88 | $11.88 | 258,400 | — | — |
| 2009-10-09 | $11.93 | $11.93 | 297,100 | — | — |
| 2009-10-08 | $11.87 | $11.87 | 406,400 | — | — |
| 2009-10-07 | $11.66 | $11.66 | 315,200 | — | — |
| 2009-10-06 | $11.69 | $11.69 | 706,900 | — | — |
| 2009-10-05 | $11.58 | $11.58 | 708,600 | — | — |
| 2009-10-02 | $11.46 | $11.46 | 737,700 | — | — |
| 2009-10-01 | $11.59 | $11.59 | 2,012,500 | — | — |
| 2009-09-30 | $12.15 | $12.15 | 758,800 | — | — |
| 2009-09-29 | $12.32 | $12.32 | 1,050,800 | — | — |
| 2009-09-28 | $11.94 | $11.94 | 401,400 | — | — |
| 2009-09-25 | $11.83 | $11.83 | 626,200 | — | — |
| 2009-09-24 | $11.79 | $11.79 | 823,000 | — | — |
| 2009-09-23 | $11.84 | $11.84 | 1,028,000 | — | — |
| 2009-09-22 | $11.85 | $11.85 | 574,600 | — | — |
| 2009-09-21 | $11.75 | $11.75 | 532,600 | — | — |
| 2009-09-18 | $12.19 | $12.19 | 1,159,300 | — | — |
| 2009-09-17 | $11.48 | $11.48 | 359,600 | — | — |
| 2009-09-16 | $11.45 | $11.45 | 467,900 | — | — |
| 2009-09-15 | $11.66 | $11.66 | 381,700 | — | — |
| 2009-09-14 | $11.64 | $11.64 | 452,600 | — | — |
| 2009-09-11 | $11.58 | $11.58 | 856,800 | — | — |
| 2009-09-10 | $11.39 | $11.39 | 851,200 | — | — |
| 2009-09-09 | $11.04 | $11.04 | 1,947,400 | — | — |
| 2009-09-08 | $10.36 | $10.36 | 1,126,300 | — | — |
| 2009-09-04 | $9.78 | $9.78 | 423,800 | — | — |
| 2009-09-03 | $9.63 | $9.63 | 598,200 | — | — |
| 2009-09-02 | $9.54 | $9.54 | 746,600 | — | — |
| 2009-09-01 | $9.51 | $9.51 | 741,100 | — | — |
| 2009-08-31 | $9.46 | $9.46 | 923,900 | — | — |
| 2009-08-28 | $9.46 | $9.46 | 716,300 | — | — |
| 2009-08-27 | $9.58 | $9.58 | 534,000 | — | — |
| 2009-08-26 | $9.78 | $9.78 | 475,100 | — | — |
| 2009-08-25 | $9.86 | $9.86 | 542,900 | — | — |
| 2009-08-24 | $9.78 | $9.78 | 656,200 | — | — |
| 2009-08-21 | $9.81 | $9.81 | 573,000 | — | — |
| 2009-08-20 | $9.72 | $9.72 | 307,100 | — | — |
| 2009-08-19 | $9.55 | $9.55 | 436,500 | — | — |
| 2009-08-18 | $9.42 | $9.42 | 799,400 | — | — |
| 2009-08-17 | $9.22 | $9.22 | 730,400 | — | — |
| 2009-08-14 | $9.51 | $9.51 | 1,019,300 | — | — |
| 2009-08-13 | $9.80 | $9.80 | 1,110,900 | — | — |
| 2009-08-12 | $9.91 | $9.91 | 1,154,100 | — | — |
| 2009-08-11 | $9.89 | $9.89 | 575,200 | — | — |
| 2009-08-10 | $9.85 | $9.85 | 875,300 | — | — |
| 2009-08-07 | $10.05 | $10.05 | 756,500 | — | — |
| 2009-08-06 | $9.92 | $9.92 | 748,800 | — | — |
| 2009-08-05 | $10.02 | $10.02 | 720,100 | — | — |
| 2009-08-04 | $10.08 | $10.08 | 1,332,900 | — | — |
| 2009-08-03 | $9.96 | $9.96 | 2,032,900 | — | — |
| 2009-07-31 | $10.35 | $10.35 | 857,300 | — | — |
| 2009-07-30 | $10.35 | $10.35 | 3,101,900 | — | — |
| 2009-07-29 | $9.29 | $9.29 | 2,925,500 | — | — |
| 2009-07-28 | $9.88 | $9.88 | 1,528,300 | — | — |
| 2009-07-27 | $10.13 | $10.13 | 865,500 | — | — |
| 2009-07-24 | $10.07 | $10.07 | 924,600 | — | — |
| 2009-07-23 | $10.01 | $10.01 | 3,017,800 | — | — |
| 2009-07-22 | $10.60 | $10.60 | 811,300 | — | — |
| 2009-07-21 | $11.01 | $11.01 | 698,600 | — | — |
| 2009-07-20 | $10.83 | $10.83 | 1,045,400 | — | — |
| 2009-07-17 | $10.65 | $10.65 | 443,800 | — | — |
| 2009-07-16 | $10.61 | $10.61 | 608,800 | — | — |
| 2009-07-15 | $10.42 | $10.42 | 1,202,100 | — | — |
| 2009-07-14 | $10.50 | $10.50 | 465,300 | — | — |
| 2009-07-13 | $10.62 | $10.62 | 593,500 | — | — |
| 2009-07-10 | $10.38 | $10.38 | 303,500 | — | — |
| 2009-07-09 | $10.37 | $10.37 | 796,000 | — | — |
| 2009-07-08 | $10.41 | $10.41 | 703,400 | — | — |
| 2009-07-07 | $10.41 | $10.41 | 881,500 | — | — |
| 2009-07-06 | $10.71 | $10.71 | 1,125,200 | — | — |
| 2009-07-02 | $11.22 | $11.22 | 582,600 | — | — |
| 2009-07-01 | $11.68 | $11.68 | 553,100 | — | — |
| 2009-06-30 | $11.72 | $11.72 | 471,500 | — | — |
| 2009-06-29 | $11.88 | $11.88 | 697,000 | — | — |
| 2009-06-26 | $12.00 | $12.00 | 1,190,100 | — | — |
| 2009-06-25 | $11.88 | $11.88 | 519,300 | — | — |
| 2009-06-24 | $11.79 | $11.79 | 1,538,900 | — | — |
| 2009-06-23 | $11.49 | $11.49 | 624,900 | — | — |
| 2009-06-22 | $11.56 | $11.56 | 1,165,900 | — | — |
| 2009-06-19 | $12.13 | $12.13 | 1,012,100 | — | — |
| 2009-06-18 | $12.33 | $12.33 | 395,900 | — | — |
| 2009-06-17 | $12.22 | $12.22 | 801,900 | — | — |
| 2009-06-16 | $12.00 | $12.00 | 865,800 | — | — |
| 2009-06-15 | $12.30 | $12.30 | 1,320,700 | — | — |
| 2009-06-12 | $12.08 | $12.08 | 931,600 | — | — |
| 2009-06-11 | $12.24 | $12.24 | 458,600 | — | — |
| 2009-06-10 | $12.12 | $12.12 | 819,500 | — | — |
| 2009-06-09 | $12.37 | $12.37 | 958,300 | — | — |
| 2009-06-08 | $12.25 | $12.25 | 1,265,700 | — | — |
| 2009-06-05 | $12.28 | $12.28 | 1,989,500 | — | — |
| 2009-06-04 | $12.20 | $12.20 | 2,428,700 | — | — |
| 2009-06-03 | $12.15 | $12.15 | 1,298,600 | — | — |
| 2009-06-02 | $12.13 | $12.13 | 6,680,600 | — | — |
| 2009-06-01 | $13.37 | $13.37 | 598,800 | — | — |
| 2009-05-29 | $12.95 | $12.95 | 728,700 | — | — |
| 2009-05-28 | $12.27 | $12.27 | 1,008,900 | — | — |
| 2009-05-27 | $12.38 | $12.38 | 430,000 | — | — |
| 2009-05-26 | $12.68 | $12.68 | 649,500 | — | — |
| 2009-05-22 | $12.29 | $12.29 | 494,200 | — | — |
| 2009-05-21 | $12.58 | $12.58 | 617,200 | — | — |
| 2009-05-20 | $12.81 | $12.81 | 664,600 | — | — |
| 2009-05-19 | $12.89 | $12.89 | 535,800 | — | — |
| 2009-05-18 | $13.06 | $13.06 | 615,600 | — | — |
| 2009-05-15 | $12.78 | $12.78 | 539,000 | — | — |
| 2009-05-14 | $13.02 | $13.02 | 612,700 | — | — |
| 2009-05-13 | $12.64 | $12.64 | 673,100 | — | — |
| 2009-05-12 | $13.35 | $13.35 | 644,300 | — | — |
| 2009-05-11 | $13.33 | $13.33 | 773,200 | — | — |
| 2009-05-08 | $13.60 | $13.60 | 1,048,000 | — | — |
| 2009-05-07 | $13.48 | $13.48 | 1,473,800 | — | — |
| 2009-05-06 | $13.19 | $13.19 | 851,100 | — | — |
| 2009-05-05 | $13.21 | $13.21 | 926,100 | — | — |
| 2009-05-04 | $13.16 | $13.16 | 753,200 | — | — |
| 2009-05-01 | $12.74 | $12.74 | 1,032,400 | — | — |
| 2009-04-30 | $12.51 | $12.51 | 2,990,000 | — | — |
| 2009-04-29 | $13.62 | $13.62 | 1,339,300 | — | — |
| 2009-04-28 | $12.92 | $12.92 | 662,200 | — | — |
| 2009-04-27 | $13.34 | $13.34 | 1,247,100 | — | — |
| 2009-04-24 | $13.17 | $13.17 | 809,100 | — | — |
| 2009-04-23 | $12.95 | $12.95 | 791,900 | — | — |
| 2009-04-22 | $13.10 | $13.10 | 1,254,200 | — | — |
| 2009-04-21 | $12.80 | $12.80 | 841,800 | — | — |
| 2009-04-20 | $12.13 | $12.13 | 1,032,300 | — | — |
| 2009-04-17 | $13.00 | $13.00 | 676,900 | — | — |
| 2009-04-16 | $13.04 | $13.04 | 671,200 | — | — |
| 2009-04-15 | $12.68 | $12.68 | 693,400 | — | — |
| 2009-04-14 | $12.71 | $12.71 | 570,800 | — | — |
| 2009-04-13 | $12.94 | $12.94 | 738,200 | — | — |
| 2009-04-09 | $13.24 | $13.24 | 737,800 | — | — |
| 2009-04-08 | $12.88 | $12.88 | 699,600 | — | — |
| 2009-04-07 | $13.00 | $13.00 | 859,000 | — | — |
| 2009-04-06 | $13.68 | $13.68 | 678,300 | — | — |
| 2009-04-03 | $13.72 | $13.72 | 827,700 | — | — |
| 2009-04-02 | $13.18 | $13.18 | 1,056,100 | — | — |
| 2009-04-01 | $12.47 | $12.47 | 709,500 | — | — |
| 2009-03-31 | $12.09 | $12.09 | 1,187,900 | — | — |
| 2009-03-30 | $11.79 | $11.79 | 589,600 | — | — |
| 2009-03-27 | $11.92 | $11.92 | 541,300 | — | — |
| 2009-03-26 | $12.54 | $12.54 | 963,500 | — | — |
| 2009-03-25 | $11.88 | $11.88 | 496,900 | — | — |
| 2009-03-24 | $11.60 | $11.60 | 764,700 | — | — |
| 2009-03-23 | $11.97 | $11.97 | 751,200 | — | — |
| 2009-03-20 | $11.12 | $11.12 | 707,400 | — | — |
| 2009-03-19 | $11.62 | $11.62 | 524,200 | — | — |
| 2009-03-18 | $11.72 | $11.72 | 618,900 | — | — |
| 2009-03-17 | $11.65 | $11.65 | 844,100 | — | — |
| 2009-03-16 | $10.85 | $10.85 | 595,800 | — | — |
| 2009-03-13 | $11.10 | $11.10 | 638,800 | — | — |
| 2009-03-12 | $11.65 | $11.65 | 740,100 | — | — |
| 2009-03-11 | $11.02 | $11.02 | 804,100 | — | — |
| 2009-03-10 | $11.21 | $11.21 | 789,100 | — | — |
| 2009-03-09 | $10.14 | $10.14 | 626,400 | — | — |
| 2009-03-06 | $10.31 | $10.31 | 876,500 | — | — |
| 2009-03-05 | $10.37 | $10.37 | 558,400 | — | — |
| 2009-03-04 | $10.69 | $10.69 | 1,884,700 | — | — |
| 2009-03-03 | $10.35 | $10.35 | 2,450,200 | — | — |
| 2009-03-02 | $9.66 | $9.66 | 1,027,400 | — | — |
| 2009-02-27 | $9.46 | $9.46 | 635,700 | — | — |
| 2009-02-26 | $9.38 | $9.38 | 543,200 | — | — |
| 2009-02-25 | $9.63 | $9.63 | 693,900 | — | — |
| 2009-02-24 | $9.67 | $9.67 | 472,300 | — | — |
| 2009-02-23 | $9.03 | $9.03 | 402,300 | — | — |
| 2009-02-20 | $9.34 | $9.34 | 923,200 | — | — |
| 2009-02-19 | $9.65 | $9.65 | 685,600 | — | — |
| 2009-02-18 | $9.97 | $9.97 | 1,361,600 | — | — |
| 2009-02-17 | $10.23 | $10.23 | 868,700 | — | — |
| 2009-02-13 | $10.37 | $10.37 | 651,700 | — | — |
| 2009-02-12 | $10.35 | $10.35 | 595,900 | — | — |
| 2009-02-11 | $10.55 | $10.55 | 554,800 | — | — |
| 2009-02-10 | $10.39 | $10.39 | 769,800 | — | — |
| 2009-02-09 | $10.82 | $10.82 | 950,100 | — | — |
| 2009-02-06 | $10.44 | $10.44 | 1,840,400 | — | — |
| 2009-02-05 | $10.66 | $10.66 | 1,516,000 | — | — |
| 2009-02-04 | $10.74 | $10.74 | 573,700 | — | — |
| 2009-02-03 | $10.70 | $10.70 | 614,000 | — | — |
| 2009-02-02 | $10.49 | $10.49 | 808,200 | — | — |
| 2009-01-30 | $10.63 | $10.63 | 544,400 | — | — |
| 2009-01-29 | $11.00 | $11.00 | 767,700 | — | — |
| 2009-01-28 | $11.18 | $11.18 | 938,700 | — | — |
| 2009-01-27 | $10.27 | $10.27 | 574,200 | — | — |
| 2009-01-26 | $10.69 | $10.69 | 537,200 | — | — |
| 2009-01-23 | $10.40 | $10.40 | 1,078,400 | — | — |
| 2009-01-22 | $10.60 | $10.60 | 893,500 | — | — |
| 2009-01-21 | $11.10 | $11.10 | 613,200 | — | — |
| 2009-01-20 | $10.41 | $10.41 | 793,100 | — | — |
| 2009-01-16 | $11.69 | $11.69 | 1,203,100 | — | — |
| 2009-01-15 | $12.08 | $12.08 | 761,100 | — | — |
| 2009-01-14 | $11.70 | $11.70 | 911,800 | — | — |
| 2009-01-13 | $12.19 | $12.19 | 614,600 | — | — |
| 2009-01-12 | $11.70 | $11.70 | 963,200 | — | — |
| 2009-01-09 | $12.37 | $12.37 | 951,000 | — | — |
| 2009-01-08 | $12.23 | $12.23 | 534,000 | — | — |
| 2009-01-07 | $11.78 | $11.78 | 759,200 | — | — |
| 2009-01-06 | $12.45 | $12.45 | 1,159,400 | — | — |
| 2009-01-05 | $11.75 | $11.75 | 897,100 | — | — |
| 2009-01-02 | $11.70 | $11.70 | 536,400 | — | — |