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
- 1982-11-04 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 | $12.72 | $13.66 | 884 | — | — |
| 2009-12-30 | $13.01 | $13.96 | 354 | — | — |
| 2009-12-29 | $12.91 | $13.86 | 354 | — | — |
| 2009-12-28 | $13.14 | $14.10 | 1,238 | — | — |
| 2009-12-24 | $13.14 | $14.10 | 0 | — | — |
| 2009-12-23 | $13.14 | $14.10 | 354 | — | — |
| 2009-12-22 | $13.37 | $14.36 | 1,061 | — | — |
| 2009-12-21 | $13.27 | $14.25 | 354 | — | — |
| 2009-12-18 | $12.80 | $13.74 | 0 | — | — |
| 2009-12-17 | $12.80 | $13.74 | 1,061 | — | — |
| 2009-12-16 | $13.09 | $14.05 | 1,592 | — | — |
| 2009-12-15 | $12.59 | $13.52 | 1,415 | — | — |
| 2009-12-14 | $12.72 | $13.66 | 2,122 | — | — |
| 2009-12-11 | $12.72 | $13.66 | 2,653 | — | — |
| 2009-12-10 | $12.47 | $13.39 | 1,945 | — | — |
| 2009-12-09 | $12.24 | $13.14 | 4,068 | — | — |
| 2009-12-08 | $12.30 | $13.20 | 177 | — | — |
| 2009-12-07 | $12.16 | $13.05 | 884 | — | — |
| 2009-12-04 | $11.88 | $12.75 | 1,769 | — | — |
| 2009-12-03 | $11.87 | $12.75 | 4,068 | — | — |
| 2009-12-02 | $11.67 | $12.53 | 0 | — | — |
| 2009-12-01 | $11.67 | $12.53 | 884 | — | — |
| 2009-11-30 | $11.39 | $12.23 | 4,598 | — | — |
| 2009-11-27 | $11.44 | $12.29 | 1,061 | — | — |
| 2009-11-25 | $11.81 | $12.67 | 0 | — | — |
| 2009-11-24 | $11.81 | $12.67 | 4,068 | — | — |
| 2009-11-23 | $11.68 | $12.53 | 884 | — | — |
| 2009-11-20 | $11.70 | $12.55 | 354 | — | — |
| 2009-11-19 | $11.81 | $12.67 | 2,299 | — | — |
| 2009-11-18 | $12.24 | $13.13 | 0 | — | — |
| 2009-11-17 | $12.24 | $13.13 | 4,598 | — | — |
| 2009-11-16 | $12.04 | $12.91 | 354 | — | — |
| 2009-11-13 | $12.38 | $13.28 | 177 | — | — |
| 2009-11-12 | $12.16 | $13.04 | 0 | — | — |
| 2009-11-11 | $12.16 | $13.04 | 0 | — | — |
| 2009-11-10 | $12.16 | $13.04 | 354 | — | — |
| 2009-11-09 | $12.24 | $13.12 | 1,592 | — | — |
| 2009-11-06 | $11.94 | $12.80 | 0 | — | — |
| 2009-11-05 | $11.94 | $12.80 | 177 | — | — |
| 2009-11-04 | $11.67 | $12.51 | 707 | — | — |
| 2009-11-03 | $11.50 | $12.33 | 531 | — | — |
| 2009-11-02 | $11.28 | $12.10 | 531 | — | — |
| 2009-10-30 | $11.01 | $11.81 | 1,415 | — | — |
| 2009-10-29 | $11.31 | $12.13 | 3,006 | — | — |
| 2009-10-28 | $11.03 | $11.83 | 4,775 | — | — |
| 2009-10-27 | $11.57 | $12.42 | 884 | — | — |
| 2009-10-26 | $11.72 | $12.57 | 1,238 | — | — |
| 2009-10-23 | $11.63 | $12.48 | 1,238 | — | — |
| 2009-10-22 | $11.80 | $12.66 | 1,061 | — | — |
| 2009-10-21 | $12.18 | $13.06 | 0 | — | — |
| 2009-10-20 | $12.18 | $13.06 | 2,653 | — | — |
| 2009-10-19 | $12.32 | $13.21 | 1,415 | — | — |
| 2009-10-16 | $11.94 | $12.80 | 0 | — | — |
| 2009-10-15 | $11.94 | $12.80 | 0 | — | — |
| 2009-10-14 | $11.94 | $12.80 | 0 | — | — |
| 2009-10-13 | $11.94 | $12.80 | 0 | — | — |
| 2009-10-12 | $11.94 | $12.80 | 3,183 | — | — |
| 2009-10-09 | $12.09 | $12.97 | 177 | — | — |
| 2009-10-08 | $11.87 | $12.74 | 1,238 | — | — |
| 2009-10-07 | $11.72 | $12.57 | 354 | — | — |
| 2009-10-06 | $11.81 | $12.66 | 707 | — | — |
| 2009-10-05 | $11.76 | $12.61 | 177 | — | — |
| 2009-10-02 | $11.69 | $12.54 | 0 | — | — |
| 2009-10-01 | $11.69 | $12.54 | 1,769 | — | — |
| 2009-09-30 | $11.89 | $12.75 | 0 | — | — |
| 2009-09-29 | $11.89 | $12.75 | 177 | — | — |
| 2009-09-28 | $11.67 | $12.52 | 531 | — | — |
| 2009-09-25 | $11.59 | $12.43 | 0 | — | — |
| 2009-09-24 | $11.59 | $12.43 | 531 | — | — |
| 2009-09-23 | $11.82 | $12.68 | 1,061 | — | — |
| 2009-09-22 | $12.30 | $13.19 | 1,415 | — | — |
| 2009-09-21 | $12.64 | $13.56 | 884 | — | — |
| 2009-09-18 | $11.98 | $12.85 | 177 | — | — |
| 2009-09-17 | $11.79 | $12.65 | 177 | — | — |
| 2009-09-16 | $11.48 | $12.31 | 0 | — | — |
| 2009-09-15 | $11.48 | $12.31 | 0 | — | — |
| 2009-09-14 | $11.48 | $12.31 | 0 | — | — |
| 2009-09-11 | $11.48 | $12.31 | 0 | — | — |
| 2009-09-10 | $11.48 | $12.31 | 884 | — | — |
| 2009-09-09 | $11.79 | $12.65 | 0 | — | — |
| 2009-09-08 | $11.79 | $12.65 | 0 | — | — |
| 2009-09-04 | $11.79 | $12.65 | 884 | — | — |
| 2009-09-03 | $11.47 | $12.31 | 9,550 | — | — |
| 2009-09-02 | $11.55 | $12.39 | 1,415 | — | — |
| 2009-09-01 | $11.68 | $12.53 | 2,122 | — | — |
| 2009-08-31 | $11.79 | $12.65 | 2,122 | — | — |
| 2009-08-28 | $12.24 | $13.13 | 0 | — | — |
| 2009-08-27 | $12.24 | $13.12 | 354 | — | — |
| 2009-08-26 | $12.57 | $13.47 | 1,061 | — | — |
| 2009-08-25 | $12.58 | $13.48 | 0 | — | — |
| 2009-08-24 | $12.58 | $13.48 | 0 | — | — |
| 2009-08-21 | $12.58 | $13.48 | 177 | — | — |
| 2009-08-20 | $12.30 | $13.18 | 0 | — | — |
| 2009-08-19 | $12.30 | $13.18 | 177 | — | — |
| 2009-08-18 | $12.04 | $12.91 | 1,415 | — | — |
| 2009-08-17 | $12.16 | $13.03 | 2,122 | — | — |
| 2009-08-14 | $12.57 | $13.47 | 884 | — | — |
| 2009-08-13 | $12.84 | $13.76 | 354 | — | — |
| 2009-08-12 | $13.09 | $14.03 | 354 | — | — |
| 2009-08-11 | $13.43 | $14.39 | 177 | — | — |
| 2009-08-10 | $13.36 | $14.32 | 0 | — | — |
| 2009-08-07 | $13.36 | $14.32 | 354 | — | — |
| 2009-08-06 | $13.08 | $14.02 | 354 | — | — |
| 2009-08-05 | $12.72 | $13.63 | 0 | — | — |
| 2009-08-04 | $12.72 | $13.63 | 884 | — | — |
| 2009-08-03 | $12.44 | $13.33 | 0 | — | — |
| 2009-07-31 | $12.44 | $13.33 | 3,360 | — | — |
| 2009-07-30 | $12.55 | $13.45 | 0 | — | — |
| 2009-07-29 | $12.55 | $13.45 | 531 | — | — |
| 2009-07-28 | $12.50 | $13.40 | 354 | — | — |
| 2009-07-27 | $12.44 | $13.33 | 7,958 | — | — |
| 2009-07-24 | $12.43 | $13.32 | 21,045 | — | — |
| 2009-07-23 | $12.35 | $13.24 | 3,537 | — | — |
| 2009-07-22 | $12.43 | $13.32 | 20,515 | — | — |
| 2009-07-21 | $13.94 | $14.94 | 177 | — | — |
| 2009-07-20 | $14.19 | $15.21 | 531 | — | — |
| 2009-07-17 | $13.99 | $15.00 | 177 | — | — |
| 2009-07-16 | $13.57 | $14.54 | 0 | — | — |
| 2009-07-15 | $13.57 | $14.54 | 884 | — | — |
| 2009-07-14 | $13.01 | $13.94 | 1,945 | — | — |
| 2009-07-13 | $12.78 | $13.70 | 884 | — | — |
| 2009-07-10 | $12.55 | $13.45 | 0 | — | — |
| 2009-07-09 | $12.55 | $13.45 | 1,415 | — | — |
| 2009-07-08 | $12.58 | $13.48 | 2,299 | — | — |
| 2009-07-07 | $12.69 | $13.61 | 4,244 | — | — |
| 2009-07-06 | $12.67 | $13.58 | 9,373 | — | — |
| 2009-07-02 | $13.03 | $13.97 | 531 | — | — |
| 2009-07-01 | $13.15 | $14.09 | 354 | — | — |
| 2009-06-30 | $13.29 | $14.24 | 19,807 | — | — |
| 2009-06-29 | $13.11 | $14.05 | 0 | — | — |
| 2009-06-26 | $13.11 | $14.05 | 3,183 | — | — |
| 2009-06-25 | $13.90 | $14.90 | 6,367 | — | — |
| 2009-06-24 | $14.14 | $15.15 | 0 | — | — |
| 2009-06-23 | $14.14 | $15.15 | 0 | — | — |
| 2009-06-22 | $14.14 | $15.15 | 0 | — | — |
| 2009-06-19 | $14.14 | $15.15 | 0 | — | — |
| 2009-06-18 | $14.14 | $15.15 | 0 | — | — |
| 2009-06-17 | $14.14 | $15.15 | 1,061 | — | — |
| 2009-06-16 | $13.63 | $14.61 | 2,122 | — | — |
| 2009-06-15 | $14.29 | $15.32 | 531 | — | — |
| 2009-06-12 | $14.70 | $15.76 | 0 | — | — |
| 2009-06-11 | $14.70 | $15.76 | 177 | — | — |
| 2009-06-10 | $14.98 | $16.06 | 177 | — | — |
| 2009-06-09 | $15.18 | $16.27 | 0 | — | — |
| 2009-06-08 | $15.18 | $16.27 | 0 | — | — |
| 2009-06-05 | $15.18 | $16.27 | 177 | — | — |
| 2009-06-04 | $15.29 | $16.39 | 884 | — | — |
| 2009-06-03 | $15.15 | $16.24 | 2,299 | — | — |
| 2009-06-02 | $15.13 | $16.20 | 177 | — | — |
| 2009-06-01 | $14.90 | $15.96 | 531 | — | — |
| 2009-05-29 | $14.70 | $15.75 | 10,965 | — | — |
| 2009-05-28 | $13.71 | $14.69 | 15,563 | — | — |
| 2009-05-27 | $14.14 | $15.14 | 11,495 | — | — |
| 2009-05-26 | $14.50 | $15.53 | 5,306 | — | — |
| 2009-05-22 | $13.66 | $14.63 | 531 | — | — |
| 2009-05-21 | $13.85 | $14.84 | 1,415 | — | — |
| 2009-05-20 | $14.49 | $15.52 | 4,421 | — | — |
| 2009-05-19 | $14.74 | $15.79 | 11,849 | — | — |
| 2009-05-18 | $14.78 | $15.83 | 4,068 | — | — |
| 2009-05-15 | $14.55 | $15.59 | 3,537 | — | — |
| 2009-05-14 | $14.25 | $15.26 | 0 | — | — |
| 2009-05-13 | $14.25 | $15.26 | 884 | — | — |
| 2009-05-12 | $14.80 | $15.85 | 531 | — | — |
| 2009-05-11 | $15.27 | $16.35 | 0 | — | — |
| 2009-05-08 | $15.27 | $16.35 | 0 | — | — |
| 2009-05-07 | $15.27 | $16.35 | 5,129 | — | — |
| 2009-05-06 | $15.72 | $16.84 | 177 | — | — |
| 2009-05-05 | $16.40 | $17.56 | 707 | — | — |
| 2009-05-04 | $16.12 | $17.26 | 0 | — | — |
| 2009-05-01 | $16.12 | $17.26 | 177 | — | — |
| 2009-04-30 | $17.22 | $18.44 | 1,061 | — | — |
| 2009-04-29 | $16.78 | $17.98 | 18,392 | — | — |
| 2009-04-28 | $15.83 | $16.96 | 2,122 | — | — |
| 2009-04-27 | $13.71 | $14.69 | 177 | — | — |
| 2009-04-24 | $13.43 | $14.38 | 0 | — | — |
| 2009-04-23 | $13.43 | $14.38 | 177 | — | — |
| 2009-04-22 | $13.85 | $14.84 | 531 | — | — |
| 2009-04-21 | $13.43 | $14.38 | 177 | — | — |
| 2009-04-20 | $13.29 | $14.23 | 4,068 | — | — |
| 2009-04-17 | $14.15 | $15.15 | 2,830 | — | — |
| 2009-04-16 | $14.10 | $15.10 | 0 | — | — |
| 2009-04-15 | $14.10 | $15.10 | 354 | — | — |
| 2009-04-14 | $13.55 | $14.52 | 531 | — | — |
| 2009-04-13 | $14.13 | $15.14 | 177 | — | — |
| 2009-04-09 | $14.14 | $15.14 | 1,769 | — | — |
| 2009-04-08 | $13.57 | $14.54 | 707 | — | — |
| 2009-04-07 | $13.01 | $13.93 | 177 | — | — |
| 2009-04-06 | $13.20 | $14.14 | 0 | — | — |
| 2009-04-03 | $13.20 | $14.14 | 707 | — | — |
| 2009-04-02 | $13.19 | $14.13 | 4,244 | — | — |
| 2009-04-01 | $12.69 | $13.59 | 354 | — | — |
| 2009-03-31 | $13.23 | $14.17 | 531 | — | — |
| 2009-03-30 | $12.88 | $13.79 | 354 | — | — |
| 2009-03-27 | $12.13 | $12.99 | 177 | — | — |
| 2009-03-26 | $12.00 | $12.85 | 707 | — | — |
| 2009-03-25 | $11.02 | $11.80 | 707 | — | — |
| 2009-03-24 | $11.17 | $11.96 | 1,415 | — | — |
| 2009-03-23 | $11.51 | $12.32 | 0 | — | — |
| 2009-03-20 | $11.51 | $12.32 | 177 | — | — |
| 2009-03-19 | $11.96 | $12.81 | 0 | — | — |
| 2009-03-18 | $11.96 | $12.81 | 1,238 | — | — |
| 2009-03-17 | $11.73 | $12.57 | 0 | — | — |
| 2009-03-16 | $11.73 | $12.57 | 0 | — | — |
| 2009-03-13 | $11.73 | $12.57 | 0 | — | — |
| 2009-03-12 | $11.73 | $12.57 | 707 | — | — |
| 2009-03-11 | $11.40 | $12.21 | 1,592 | — | — |
| 2009-03-10 | $11.11 | $11.89 | 4,598 | — | — |
| 2009-03-09 | $10.90 | $11.68 | 1,592 | — | — |
| 2009-03-06 | $10.84 | $11.61 | 13,617 | — | — |
| 2009-03-05 | $11.31 | $12.11 | 8,843 | — | — |
| 2009-03-04 | $11.20 | $11.99 | 8,312 | — | — |
| 2009-03-03 | $11.13 | $11.91 | 4,775 | — | — |
| 2009-03-02 | $11.31 | $12.10 | 7,781 | — | — |
| 2009-02-27 | $11.31 | $12.10 | 0 | — | — |
| 2009-02-26 | $11.31 | $12.10 | 3,537 | — | — |
| 2009-02-25 | $11.49 | $12.30 | 11,849 | — | — |
| 2009-02-24 | $11.32 | $12.11 | 0 | — | — |
| 2009-02-23 | $11.32 | $12.11 | 2,299 | — | — |
| 2009-02-20 | $11.69 | $12.51 | 531 | — | — |
| 2009-02-19 | $11.76 | $12.59 | 0 | — | — |
| 2009-02-18 | $11.76 | $12.59 | 177 | — | — |
| 2009-02-17 | $11.82 | $12.65 | 1,415 | — | — |
| 2009-02-13 | $11.26 | $12.05 | 0 | — | — |
| 2009-02-12 | $11.26 | $12.05 | 5,306 | — | — |
| 2009-02-11 | $11.31 | $12.10 | 23,521 | — | — |
| 2009-02-10 | $11.20 | $11.98 | 1,238 | — | — |
| 2009-02-09 | $12.13 | $12.99 | 2,299 | — | — |
| 2009-02-06 | $12.04 | $12.89 | 1,945 | — | — |
| 2009-02-05 | $11.30 | $12.10 | 83,827 | — | — |
| 2009-02-04 | $10.48 | $11.22 | 0 | — | — |
| 2009-02-03 | $10.48 | $11.22 | 531 | — | — |
| 2009-02-02 | $9.73 | $10.41 | 531 | — | — |
| 2009-01-30 | $9.95 | $10.65 | 3,183 | — | — |
| 2009-01-29 | $10.49 | $11.23 | 2,122 | — | — |
| 2009-01-28 | $11.25 | $12.04 | 531 | — | — |
| 2009-01-27 | $11.14 | $11.92 | 2,653 | — | — |
| 2009-01-26 | $11.81 | $12.64 | 707 | — | — |
| 2009-01-23 | $11.82 | $12.65 | 0 | — | — |
| 2009-01-22 | $11.82 | $12.65 | 0 | — | — |
| 2009-01-21 | $11.82 | $12.65 | 0 | — | — |
| 2009-01-20 | $11.82 | $12.65 | 3,360 | — | — |
| 2009-01-16 | $12.26 | $13.13 | 531 | — | — |
| 2009-01-15 | $12.58 | $13.46 | 177 | — | — |
| 2009-01-14 | $12.13 | $12.99 | 0 | — | — |
| 2009-01-13 | $12.13 | $12.99 | 0 | — | — |
| 2009-01-12 | $12.13 | $12.99 | 0 | — | — |
| 2009-01-09 | $12.13 | $12.99 | 884 | — | — |
| 2009-01-08 | $11.89 | $12.72 | 707 | — | — |
| 2009-01-07 | $12.02 | $12.86 | 6,190 | — | — |
| 2009-01-06 | $13.01 | $13.92 | 1,945 | — | — |
| 2009-01-05 | $12.38 | $13.25 | 3,006 | — | — |
| 2009-01-02 | $12.07 | $12.92 | 3,537 | — | — |