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
- 2000-06-29 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 | $19.78 | $29.06 | 66,912 | — | — |
| 2009-12-30 | $19.67 | $28.90 | 59,901 | — | — |
| 2009-12-29 | $19.75 | $29.01 | 64,231 | — | — |
| 2009-12-28 | $19.82 | $29.11 | 72,582 | — | — |
| 2009-12-24 | $19.69 | $28.93 | 45,467 | — | — |
| 2009-12-23 | $19.62 | $28.83 | 294,660 | — | — |
| 2009-12-22 | $19.63 | $28.84 | 569,112 | — | — |
| 2009-12-21 | $19.38 | $28.47 | 153,413 | — | — |
| 2009-12-18 | $18.71 | $27.49 | 116,709 | — | — |
| 2009-12-17 | $18.91 | $27.79 | 126,607 | — | — |
| 2009-12-16 | $19.64 | $28.86 | 200,839 | — | — |
| 2009-12-15 | $19.00 | $27.92 | 158,362 | — | — |
| 2009-12-14 | $19.39 | $28.49 | 140,010 | — | — |
| 2009-12-11 | $19.02 | $27.95 | 96,811 | — | — |
| 2009-12-10 | $19.13 | $28.10 | 111,863 | — | — |
| 2009-12-09 | $19.20 | $28.22 | 108,564 | — | — |
| 2009-12-08 | $19.48 | $28.62 | 90,109 | — | — |
| 2009-12-07 | $20.19 | $29.67 | 107,636 | — | — |
| 2009-12-04 | $20.40 | $29.97 | 871,195 | — | — |
| 2009-12-03 | $20.55 | $30.20 | 255,379 | — | — |
| 2009-12-02 | $20.72 | $30.44 | 117,431 | — | — |
| 2009-12-01 | $20.42 | $30.00 | 107,224 | — | — |
| 2009-11-30 | $20.19 | $29.67 | 124,029 | — | — |
| 2009-11-27 | $20.23 | $29.73 | 126,813 | — | — |
| 2009-11-25 | $21.10 | $30.99 | 145,165 | — | — |
| 2009-11-24 | $20.67 | $30.37 | 132,071 | — | — |
| 2009-11-23 | $20.33 | $29.87 | 112,173 | — | — |
| 2009-11-20 | $19.70 | $28.94 | 91,140 | — | — |
| 2009-11-19 | $19.65 | $28.87 | 271,153 | — | — |
| 2009-11-18 | $20.03 | $29.43 | 91,140 | — | — |
| 2009-11-17 | $20.37 | $29.93 | 100,935 | — | — |
| 2009-11-16 | $20.16 | $29.63 | 101,760 | — | — |
| 2009-11-13 | $19.59 | $28.79 | 98,357 | — | — |
| 2009-11-12 | $19.02 | $27.95 | 135,061 | — | — |
| 2009-11-11 | $19.41 | $28.52 | 100,626 | — | — |
| 2009-11-10 | $19.26 | $28.30 | 168,053 | — | — |
| 2009-11-09 | $19.83 | $29.13 | 116,812 | — | — |
| 2009-11-06 | $18.61 | $27.35 | 558,183 | — | — |
| 2009-11-05 | $18.40 | $27.03 | 168,053 | — | — |
| 2009-11-04 | $18.08 | $26.56 | 261,977 | — | — |
| 2009-11-03 | $17.65 | $25.94 | 130,525 | — | — |
| 2009-11-02 | $17.75 | $26.08 | 180,013 | — | — |
| 2009-10-30 | $17.55 | $25.78 | 171,971 | — | — |
| 2009-10-29 | $18.58 | $27.30 | 172,280 | — | — |
| 2009-10-28 | $17.34 | $25.48 | 398,997 | — | — |
| 2009-10-27 | $19.21 | $28.23 | 219,603 | — | — |
| 2009-10-26 | $19.30 | $28.36 | 202,901 | — | — |
| 2009-10-23 | $19.87 | $29.20 | 192,694 | — | — |
| 2009-10-22 | $19.64 | $28.86 | 107,430 | — | — |
| 2009-10-21 | $19.57 | $28.76 | 148,155 | — | — |
| 2009-10-20 | $19.83 | $29.13 | 139,907 | — | — |
| 2009-10-19 | $19.81 | $29.10 | 98,976 | — | — |
| 2009-10-16 | $19.79 | $29.07 | 117,018 | — | — |
| 2009-10-15 | $20.20 | $29.68 | 133,411 | — | — |
| 2009-10-14 | $19.73 | $28.99 | 121,039 | — | — |
| 2009-10-13 | $19.29 | $28.34 | 95,264 | — | — |
| 2009-10-12 | $19.58 | $28.77 | 81,449 | — | — |
| 2009-10-09 | $19.45 | $28.57 | 82,686 | — | — |
| 2009-10-08 | $19.48 | $28.62 | 86,192 | — | — |
| 2009-10-07 | $19.12 | $28.09 | 215,788 | — | — |
| 2009-10-06 | $18.64 | $27.39 | 101,347 | — | — |
| 2009-10-05 | $18.30 | $26.89 | 132,690 | — | — |
| 2009-10-02 | $17.53 | $25.75 | 216,304 | — | — |
| 2009-10-01 | $17.99 | $26.43 | 158,259 | — | — |
| 2009-09-30 | $18.68 | $27.45 | 136,814 | — | — |
| 2009-09-29 | $18.47 | $27.13 | 126,504 | — | — |
| 2009-09-28 | $18.12 | $26.62 | 188,157 | — | — |
| 2009-09-25 | $17.81 | $26.16 | 135,267 | — | — |
| 2009-09-24 | $17.94 | $26.36 | 167,125 | — | — |
| 2009-09-23 | $18.33 | $26.93 | 264,555 | — | — |
| 2009-09-22 | $17.89 | $26.28 | 75,779 | — | — |
| 2009-09-21 | $17.75 | $26.08 | 70,520 | — | — |
| 2009-09-18 | $18.10 | $26.59 | 89,800 | — | — |
| 2009-09-17 | $18.00 | $26.45 | 94,233 | — | — |
| 2009-09-16 | $18.48 | $27.15 | 98,151 | — | — |
| 2009-09-15 | $17.89 | $26.28 | 102,584 | — | — |
| 2009-09-14 | $18.19 | $26.72 | 111,657 | — | — |
| 2009-09-11 | $17.98 | $26.42 | 136,917 | — | — |
| 2009-09-10 | $18.19 | $26.72 | 121,349 | — | — |
| 2009-09-09 | $17.80 | $26.15 | 533,233 | — | — |
| 2009-09-08 | $17.34 | $25.48 | 132,690 | — | — |
| 2009-09-04 | $17.47 | $25.67 | 237,233 | — | — |
| 2009-09-03 | $16.66 | $24.48 | 139,185 | — | — |
| 2009-09-02 | $15.97 | $23.47 | 181,250 | — | — |
| 2009-09-01 | $16.29 | $23.94 | 156,300 | — | — |
| 2009-08-31 | $16.68 | $24.51 | 84,233 | — | — |
| 2009-08-28 | $16.86 | $24.77 | 95,058 | — | — |
| 2009-08-27 | $16.81 | $24.70 | 103,100 | — | — |
| 2009-08-26 | $16.64 | $24.45 | 125,988 | — | — |
| 2009-08-25 | $17.08 | $25.10 | 140,732 | — | — |
| 2009-08-24 | $16.80 | $24.68 | 152,485 | — | — |
| 2009-08-21 | $16.97 | $24.94 | 225,480 | — | — |
| 2009-08-20 | $16.70 | $24.54 | 120,833 | — | — |
| 2009-08-19 | $16.00 | $23.51 | 111,039 | — | — |
| 2009-08-18 | $16.11 | $23.37 | 259,503 | — | — |
| 2009-08-17 | $15.71 | $22.80 | 163,207 | — | — |
| 2009-08-14 | $16.69 | $24.22 | 336,725 | — | — |
| 2009-08-13 | $17.15 | $24.88 | 652,726 | — | — |
| 2009-08-12 | $15.39 | $22.33 | 109,905 | — | — |
| 2009-08-11 | $14.90 | $21.61 | 185,374 | — | — |
| 2009-08-10 | $15.45 | $22.42 | 115,884 | — | — |
| 2009-08-07 | $15.14 | $21.97 | 137,123 | — | — |
| 2009-08-06 | $15.45 | $22.42 | 139,391 | — | — |
| 2009-08-05 | $15.66 | $22.73 | 200,633 | — | — |
| 2009-08-04 | $14.65 | $21.25 | 192,385 | — | — |
| 2009-08-03 | $14.94 | $21.67 | 203,519 | — | — |
| 2009-07-31 | $14.58 | $21.15 | 171,558 | — | — |
| 2009-07-30 | $14.11 | $20.47 | 812,840 | — | — |
| 2009-07-29 | $13.91 | $20.18 | 122,070 | — | — |
| 2009-07-28 | $13.90 | $20.17 | 141,247 | — | — |
| 2009-07-27 | $13.83 | $20.07 | 86,192 | — | — |
| 2009-07-24 | $13.74 | $19.94 | 112,894 | — | — |
| 2009-07-23 | $13.78 | $20.00 | 130,937 | — | — |
| 2009-07-22 | $13.44 | $19.50 | 111,451 | — | — |
| 2009-07-21 | $13.34 | $19.35 | 146,196 | — | — |
| 2009-07-20 | $13.20 | $19.15 | 121,555 | — | — |
| 2009-07-17 | $12.35 | $17.91 | 79,696 | — | — |
| 2009-07-16 | $12.53 | $18.18 | 90,316 | — | — |
| 2009-07-15 | $12.50 | $18.14 | 156,712 | — | — |
| 2009-07-14 | $11.71 | $16.99 | 108,461 | — | — |
| 2009-07-13 | $11.48 | $16.66 | 124,854 | — | — |
| 2009-07-10 | $11.20 | $16.25 | 81,243 | — | — |
| 2009-07-09 | $11.56 | $16.77 | 188,570 | — | — |
| 2009-07-08 | $11.59 | $16.82 | 177,538 | — | — |
| 2009-07-07 | $12.23 | $17.74 | 85,058 | — | — |
| 2009-07-06 | $12.70 | $18.42 | 91,347 | — | — |
| 2009-07-02 | $12.51 | $18.15 | 98,151 | — | — |
| 2009-07-01 | $13.18 | $19.12 | 95,264 | — | — |
| 2009-06-30 | $13.27 | $19.25 | 172,486 | — | — |
| 2009-06-29 | $13.54 | $19.64 | 198,880 | — | — |
| 2009-06-26 | $12.98 | $18.83 | 202,076 | — | — |
| 2009-06-25 | $13.07 | $18.97 | 207,850 | — | — |
| 2009-06-24 | $13.21 | $19.17 | 215,994 | — | — |
| 2009-06-23 | $12.87 | $18.67 | 125,576 | — | — |
| 2009-06-22 | $12.82 | $18.60 | 165,063 | — | — |
| 2009-06-19 | $13.50 | $19.59 | 192,797 | — | — |
| 2009-06-18 | $12.89 | $18.70 | 130,318 | — | — |
| 2009-06-17 | $12.82 | $18.60 | 91,656 | — | — |
| 2009-06-16 | $12.95 | $18.79 | 87,532 | — | — |
| 2009-06-15 | $13.41 | $19.46 | 87,429 | — | — |
| 2009-06-12 | $14.09 | $20.45 | 83,717 | — | — |
| 2009-06-11 | $14.34 | $20.80 | 101,450 | — | — |
| 2009-06-10 | $13.99 | $20.29 | 174,033 | — | — |
| 2009-06-09 | $14.10 | $20.46 | 299,196 | — | — |
| 2009-06-08 | $14.11 | $20.47 | 181,147 | — | — |
| 2009-06-05 | $14.03 | $20.36 | 127,535 | — | — |
| 2009-06-04 | $14.13 | $20.50 | 178,982 | — | — |
| 2009-06-03 | $14.18 | $20.57 | 283,628 | — | — |
| 2009-06-02 | $14.84 | $21.53 | 245,584 | — | — |
| 2009-06-01 | $14.21 | $20.62 | 151,042 | — | — |
| 2009-05-29 | $13.65 | $19.80 | 193,931 | — | — |
| 2009-05-28 | $13.30 | $19.29 | 113,822 | — | — |
| 2009-05-27 | $13.32 | $19.32 | 149,701 | — | — |
| 2009-05-26 | $13.65 | $19.80 | 167,950 | — | — |
| 2009-05-22 | $13.63 | $19.77 | 165,888 | — | — |
| 2009-05-21 | $13.36 | $19.38 | 930,374 | — | — |
| 2009-05-20 | $13.62 | $19.76 | 191,560 | — | — |
| 2009-05-19 | $14.11 | $20.47 | 294,247 | — | — |
| 2009-05-18 | $13.68 | $19.84 | 183,312 | — | — |
| 2009-05-15 | $12.78 | $18.55 | 318,476 | — | — |
| 2009-05-14 | $12.91 | $18.73 | 435,082 | — | — |
| 2009-05-13 | $11.87 | $17.22 | 361,984 | — | — |
| 2009-05-12 | $13.32 | $19.32 | 241,151 | — | — |
| 2009-05-11 | $13.09 | $19.00 | 160,011 | — | — |
| 2009-05-08 | $14.10 | $20.46 | 224,449 | — | — |
| 2009-05-07 | $12.82 | $18.60 | 402,812 | — | — |
| 2009-05-06 | $12.77 | $18.53 | 151,763 | — | — |
| 2009-05-05 | $12.74 | $18.48 | 346,725 | — | — |
| 2009-05-04 | $12.07 | $17.51 | 310,331 | — | — |
| 2009-05-01 | $11.40 | $16.53 | 215,273 | — | — |
| 2009-04-30 | $11.10 | $16.10 | 304,867 | — | — |
| 2009-04-29 | $10.77 | $15.62 | 140,319 | — | — |
| 2009-04-28 | $10.35 | $15.01 | 196,199 | — | — |
| 2009-04-27 | $10.48 | $15.21 | 209,808 | — | — |
| 2009-04-24 | $10.68 | $15.49 | 423,225 | — | — |
| 2009-04-23 | $10.19 | $14.79 | 357,345 | — | — |
| 2009-04-22 | $9.96 | $14.45 | 371,160 | — | — |
| 2009-04-21 | $10.71 | $15.54 | 558,390 | — | — |
| 2009-04-20 | $10.39 | $15.07 | 559,524 | — | — |
| 2009-04-17 | $11.61 | $16.84 | 296,619 | — | — |
| 2009-04-16 | $11.64 | $16.89 | 268,782 | — | — |
| 2009-04-15 | $10.92 | $15.85 | 214,139 | — | — |
| 2009-04-14 | $10.08 | $14.62 | 260,740 | — | — |
| 2009-04-13 | $10.32 | $14.97 | 135,989 | — | — |
| 2009-04-09 | $10.13 | $14.69 | 235,687 | — | — |
| 2009-04-08 | $10.13 | $14.16 | 210,427 | — | — |
| 2009-04-07 | $9.76 | $13.65 | 530,553 | — | — |
| 2009-04-06 | $10.46 | $14.62 | 262,905 | — | — |
| 2009-04-03 | $11.12 | $15.54 | 208,262 | — | — |
| 2009-04-02 | $10.48 | $14.65 | 316,826 | — | — |
| 2009-04-01 | $9.82 | $13.73 | 273,937 | — | — |
| 2009-03-31 | $9.56 | $13.37 | 2,503,680 | — | — |
| 2009-03-30 | $8.53 | $11.92 | 996,049 | — | — |
| 2009-03-27 | $9.00 | $12.59 | 539,110 | — | — |
| 2009-03-26 | $9.68 | $13.54 | 416,524 | — | — |
| 2009-03-25 | $9.86 | $13.79 | 329,508 | — | — |
| 2009-03-24 | $9.84 | $13.77 | 416,730 | — | — |
| 2009-03-23 | $10.18 | $14.24 | 691,698 | — | — |
| 2009-03-20 | $9.08 | $12.70 | 546,224 | — | — |
| 2009-03-19 | $7.88 | $11.01 | 1,109,768 | — | — |
| 2009-03-18 | $7.40 | $10.35 | 517,150 | — | — |
| 2009-03-17 | $7.39 | $10.34 | 290,948 | — | — |
| 2009-03-16 | $7.26 | $10.16 | 310,640 | — | — |
| 2009-03-13 | $7.23 | $10.11 | 220,222 | — | — |
| 2009-03-12 | $7.17 | $10.02 | 254,760 | — | — |
| 2009-03-11 | $6.98 | $9.77 | 304,557 | — | — |
| 2009-03-10 | $6.64 | $9.29 | 321,672 | — | — |
| 2009-03-09 | $5.43 | $7.60 | 283,525 | — | — |
| 2009-03-06 | $5.74 | $8.03 | 389,718 | — | — |
| 2009-03-05 | $5.92 | $8.27 | 418,586 | — | — |
| 2009-03-04 | $7.49 | $10.47 | 497,561 | — | — |
| 2009-03-03 | $6.61 | $9.25 | 263,936 | — | — |
| 2009-03-02 | $6.94 | $9.71 | 438,175 | — | — |
| 2009-02-27 | $7.81 | $10.92 | 593,134 | — | — |
| 2009-02-26 | $8.16 | $11.41 | 261,874 | — | — |
| 2009-02-25 | $7.38 | $10.32 | 380,954 | — | — |
| 2009-02-24 | $7.71 | $10.78 | 404,049 | — | — |
| 2009-02-23 | $7.78 | $10.88 | 272,081 | — | — |
| 2009-02-20 | $7.93 | $11.10 | 275,689 | — | — |
| 2009-02-19 | $6.94 | $9.71 | 152,588 | — | — |
| 2009-02-18 | $7.25 | $10.13 | 429,721 | — | — |
| 2009-02-17 | $7.70 | $10.77 | 281,875 | — | — |
| 2009-02-13 | $8.84 | $12.36 | 150,835 | — | — |
| 2009-02-12 | $9.22 | $12.90 | 124,029 | — | — |
| 2009-02-11 | $9.68 | $13.54 | 151,557 | — | — |
| 2009-02-10 | $9.84 | $13.77 | 176,920 | — | — |
| 2009-02-09 | $10.79 | $15.08 | 128,772 | — | — |
| 2009-02-06 | $10.27 | $14.36 | 204,447 | — | — |
| 2009-02-05 | $10.17 | $14.23 | 183,724 | — | — |
| 2009-02-04 | $9.70 | $13.56 | 223,727 | — | — |
| 2009-02-03 | $9.51 | $13.29 | 257,338 | — | — |
| 2009-02-02 | $8.76 | $12.25 | 413,843 | — | — |
| 2009-01-30 | $9.39 | $13.13 | 128,669 | — | — |
| 2009-01-29 | $9.43 | $13.18 | 737,165 | — | — |
| 2009-01-28 | $9.84 | $13.77 | 362,190 | — | — |
| 2009-01-27 | $8.55 | $11.96 | 184,033 | — | — |
| 2009-01-26 | $8.35 | $11.68 | 755,104 | — | — |
| 2009-01-23 | $7.90 | $11.04 | 415,493 | — | — |
| 2009-01-22 | $8.26 | $11.56 | 284,144 | — | — |
| 2009-01-21 | $9.06 | $12.67 | 323,528 | — | — |
| 2009-01-20 | $7.80 | $10.91 | 359,407 | — | — |
| 2009-01-16 | $10.32 | $14.43 | 491,684 | — | — |
| 2009-01-15 | $10.10 | $14.12 | 574,989 | — | — |
| 2009-01-14 | $9.62 | $13.46 | 397,657 | — | — |
| 2009-01-13 | $10.59 | $14.81 | 716,751 | — | — |
| 2009-01-12 | $11.64 | $16.28 | 465,393 | — | — |
| 2009-01-09 | $11.38 | $15.91 | 514,675 | — | — |
| 2009-01-08 | $11.49 | $16.07 | 1,643,517 | — | — |
| 2009-01-07 | $12.21 | $17.08 | 217,747 | — | — |
| 2009-01-06 | $12.33 | $17.24 | 328,992 | — | — |
| 2009-01-05 | $12.33 | $17.24 | 676,336 | — | — |
| 2009-01-02 | $11.97 | $16.74 | 222,696 | — | — |