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
- 1983-12-14 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 | $13.43 | $14.06 | 332,400 | — | — |
| 2009-12-30 | $13.55 | $14.19 | 411,900 | — | — |
| 2009-12-29 | $13.69 | $14.33 | 385,600 | — | — |
| 2009-12-28 | $14.16 | $14.82 | 376,600 | — | — |
| 2009-12-24 | $13.98 | $14.64 | 149,800 | — | — |
| 2009-12-23 | $13.86 | $14.51 | 340,600 | — | — |
| 2009-12-22 | $13.41 | $14.04 | 313,000 | — | — |
| 2009-12-21 | $13.19 | $13.81 | 330,700 | — | — |
| 2009-12-18 | $12.97 | $13.58 | 911,500 | — | — |
| 2009-12-17 | $12.81 | $13.41 | 624,400 | — | — |
| 2009-12-16 | $12.97 | $13.58 | 454,700 | — | — |
| 2009-12-15 | $13.10 | $13.71 | 969,300 | — | — |
| 2009-12-14 | $12.07 | $12.64 | 246,700 | — | — |
| 2009-12-11 | $11.95 | $12.51 | 266,300 | — | — |
| 2009-12-10 | $11.78 | $12.33 | 493,900 | — | — |
| 2009-12-09 | $12.04 | $12.60 | 243,600 | — | — |
| 2009-12-08 | $12.16 | $12.73 | 451,400 | — | — |
| 2009-12-07 | $12.45 | $13.03 | 239,500 | — | — |
| 2009-12-04 | $12.38 | $12.96 | 511,700 | — | — |
| 2009-12-03 | $12.10 | $12.67 | 293,500 | — | — |
| 2009-12-02 | $12.15 | $12.72 | 302,300 | — | — |
| 2009-12-01 | $12.05 | $12.62 | 361,400 | — | — |
| 2009-11-30 | $11.54 | $12.08 | 487,700 | — | — |
| 2009-11-27 | $11.67 | $12.22 | 194,500 | — | — |
| 2009-11-25 | $11.88 | $12.44 | 175,700 | — | — |
| 2009-11-24 | $11.98 | $12.54 | 357,200 | — | — |
| 2009-11-23 | $12.19 | $12.76 | 374,900 | — | — |
| 2009-11-20 | $11.99 | $12.55 | 353,000 | — | — |
| 2009-11-19 | $11.97 | $12.53 | 337,200 | — | — |
| 2009-11-18 | $12.24 | $12.81 | 271,600 | — | — |
| 2009-11-17 | $12.32 | $12.90 | 294,000 | — | — |
| 2009-11-16 | $12.49 | $13.08 | 571,400 | — | — |
| 2009-11-13 | $12.09 | $12.66 | 760,800 | — | — |
| 2009-11-12 | $11.78 | $12.33 | 360,300 | — | — |
| 2009-11-11 | $12.09 | $12.66 | 384,600 | — | — |
| 2009-11-10 | $12.05 | $12.62 | 487,300 | — | — |
| 2009-11-09 | $12.14 | $12.71 | 385,200 | — | — |
| 2009-11-06 | $11.82 | $12.37 | 401,200 | — | — |
| 2009-11-05 | $11.76 | $12.31 | 733,500 | — | — |
| 2009-11-04 | $11.49 | $12.03 | 934,200 | — | — |
| 2009-11-03 | $11.46 | $12.00 | 901,800 | — | — |
| 2009-11-02 | $11.51 | $12.05 | 863,900 | — | — |
| 2009-10-30 | $11.48 | $12.02 | 1,517,400 | — | — |
| 2009-10-29 | $11.26 | $11.79 | 2,340,400 | — | — |
| 2009-10-28 | $9.65 | $10.10 | 794,500 | — | — |
| 2009-10-27 | $9.85 | $10.31 | 502,300 | — | — |
| 2009-10-26 | $9.67 | $10.12 | 467,100 | — | — |
| 2009-10-23 | $9.63 | $10.08 | 733,900 | — | — |
| 2009-10-22 | $9.94 | $10.41 | 285,600 | — | — |
| 2009-10-21 | $9.85 | $10.31 | 649,900 | — | — |
| 2009-10-20 | $9.93 | $10.40 | 372,500 | — | — |
| 2009-10-19 | $9.99 | $10.46 | 286,800 | — | — |
| 2009-10-16 | $9.94 | $10.41 | 415,200 | — | — |
| 2009-10-15 | $9.94 | $10.41 | 410,200 | — | — |
| 2009-10-14 | $9.76 | $10.22 | 525,600 | — | — |
| 2009-10-13 | $9.62 | $10.07 | 436,700 | — | — |
| 2009-10-12 | $9.91 | $10.37 | 368,100 | — | — |
| 2009-10-09 | $9.87 | $10.33 | 336,300 | — | — |
| 2009-10-08 | $9.69 | $10.14 | 545,100 | — | — |
| 2009-10-07 | $9.55 | $10.00 | 240,300 | — | — |
| 2009-10-06 | $9.47 | $9.91 | 467,300 | — | — |
| 2009-10-05 | $9.20 | $9.63 | 491,800 | — | — |
| 2009-10-02 | $9.08 | $9.51 | 255,200 | — | — |
| 2009-10-01 | $9.15 | $9.58 | 381,200 | — | — |
| 2009-09-30 | $9.46 | $9.90 | 454,700 | — | — |
| 2009-09-29 | $9.70 | $10.16 | 285,500 | — | — |
| 2009-09-28 | $9.70 | $10.16 | 332,000 | — | — |
| 2009-09-25 | $9.34 | $9.78 | 272,600 | — | — |
| 2009-09-24 | $9.42 | $9.86 | 368,700 | — | — |
| 2009-09-23 | $9.39 | $9.83 | 1,134,100 | — | — |
| 2009-09-22 | $9.40 | $9.84 | 465,700 | — | — |
| 2009-09-21 | $9.59 | $10.04 | 476,500 | — | — |
| 2009-09-18 | $9.77 | $10.23 | 2,196,000 | — | — |
| 2009-09-17 | $10.00 | $10.47 | 460,500 | — | — |
| 2009-09-16 | $9.97 | $10.44 | 376,300 | — | — |
| 2009-09-15 | $9.72 | $10.18 | 487,100 | — | — |
| 2009-09-14 | $9.52 | $9.97 | 476,400 | — | — |
| 2009-09-11 | $9.49 | $9.94 | 475,600 | — | — |
| 2009-09-10 | $9.70 | $10.16 | 513,300 | — | — |
| 2009-09-09 | $9.33 | $9.77 | 661,700 | — | — |
| 2009-09-08 | $8.93 | $9.35 | 559,900 | — | — |
| 2009-09-04 | $8.93 | $9.35 | 413,100 | — | — |
| 2009-09-03 | $8.77 | $9.18 | 305,900 | — | — |
| 2009-09-02 | $8.84 | $9.25 | 414,900 | — | — |
| 2009-09-01 | $8.92 | $9.34 | 575,600 | — | — |
| 2009-08-31 | $9.12 | $9.55 | 495,000 | — | — |
| 2009-08-28 | $9.27 | $9.70 | 506,800 | — | — |
| 2009-08-27 | $9.53 | $9.98 | 380,300 | — | — |
| 2009-08-26 | $9.63 | $10.08 | 721,700 | — | — |
| 2009-08-25 | $9.81 | $10.27 | 493,400 | — | — |
| 2009-08-24 | $9.88 | $10.34 | 358,200 | — | — |
| 2009-08-21 | $10.04 | $10.51 | 919,000 | — | — |
| 2009-08-20 | $10.02 | $10.49 | 886,400 | — | — |
| 2009-08-19 | $9.99 | $10.46 | 649,700 | — | — |
| 2009-08-18 | $10.00 | $10.47 | 634,200 | — | — |
| 2009-08-17 | $9.79 | $10.25 | 608,300 | — | — |
| 2009-08-14 | $9.89 | $10.35 | 904,200 | — | — |
| 2009-08-13 | $10.05 | $10.52 | 358,200 | — | — |
| 2009-08-12 | $9.97 | $10.44 | 690,100 | — | — |
| 2009-08-11 | $9.81 | $10.27 | 543,600 | — | — |
| 2009-08-10 | $9.70 | $10.16 | 512,600 | — | — |
| 2009-08-07 | $10.12 | $10.59 | 614,500 | — | — |
| 2009-08-06 | $9.65 | $10.10 | 891,600 | — | — |
| 2009-08-05 | $9.68 | $10.13 | 712,100 | — | — |
| 2009-08-04 | $9.83 | $10.29 | 862,200 | — | — |
| 2009-08-03 | $9.95 | $10.42 | 632,000 | — | — |
| 2009-07-31 | $9.65 | $10.10 | 980,400 | — | — |
| 2009-07-30 | $9.92 | $10.39 | 975,300 | — | — |
| 2009-07-29 | $9.66 | $10.11 | 479,500 | — | — |
| 2009-07-28 | $9.62 | $10.07 | 891,700 | — | — |
| 2009-07-27 | $9.49 | $9.94 | 725,600 | — | — |
| 2009-07-24 | $9.28 | $9.72 | 481,000 | — | — |
| 2009-07-23 | $9.29 | $9.73 | 835,500 | — | — |
| 2009-07-22 | $9.07 | $9.50 | 404,800 | — | — |
| 2009-07-21 | $8.91 | $9.33 | 990,200 | — | — |
| 2009-07-20 | $8.89 | $9.31 | 643,300 | — | — |
| 2009-07-17 | $8.72 | $9.13 | 888,000 | — | — |
| 2009-07-16 | $8.94 | $9.36 | 1,228,000 | — | — |
| 2009-07-15 | $8.98 | $9.40 | 1,948,900 | — | — |
| 2009-07-14 | $8.24 | $8.63 | 795,100 | — | — |
| 2009-07-13 | $8.04 | $8.42 | 883,400 | — | — |
| 2009-07-10 | $7.99 | $8.36 | 981,800 | — | — |
| 2009-07-09 | $7.97 | $8.34 | 914,200 | — | — |
| 2009-07-08 | $8.02 | $8.40 | 1,007,300 | — | — |
| 2009-07-07 | $8.04 | $8.42 | 1,971,200 | — | — |
| 2009-07-06 | $8.43 | $8.83 | 1,330,900 | — | — |
| 2009-07-02 | $8.59 | $8.99 | 984,400 | — | — |
| 2009-07-01 | $8.83 | $9.24 | 972,300 | — | — |
| 2009-06-30 | $8.83 | $9.24 | 2,035,200 | — | — |
| 2009-06-29 | $8.90 | $9.32 | 1,666,300 | — | — |
| 2009-06-26 | $8.95 | $9.37 | 3,842,900 | — | — |
| 2009-06-25 | $8.92 | $9.34 | 5,154,600 | — | — |
| 2009-06-24 | $11.37 | $11.90 | 645,800 | — | — |
| 2009-06-23 | $11.20 | $11.73 | 573,700 | — | — |
| 2009-06-22 | $11.45 | $11.99 | 495,400 | — | — |
| 2009-06-19 | $11.90 | $12.46 | 1,022,000 | — | — |
| 2009-06-18 | $11.86 | $12.42 | 688,000 | — | — |
| 2009-06-17 | $12.01 | $12.57 | 430,200 | — | — |
| 2009-06-16 | $11.90 | $12.46 | 765,900 | — | — |
| 2009-06-15 | $12.00 | $12.56 | 956,800 | — | — |
| 2009-06-12 | $12.19 | $12.76 | 652,100 | — | — |
| 2009-06-11 | $12.27 | $12.85 | 972,700 | — | — |
| 2009-06-10 | $12.13 | $12.70 | 657,000 | — | — |
| 2009-06-09 | $11.99 | $12.55 | 614,700 | — | — |
| 2009-06-08 | $11.76 | $12.31 | 722,200 | — | — |
| 2009-06-05 | $11.87 | $12.43 | 915,100 | — | — |
| 2009-06-04 | $11.73 | $12.28 | 1,433,200 | — | — |
| 2009-06-03 | $11.35 | $11.88 | 1,034,400 | — | — |
| 2009-06-02 | $11.22 | $11.75 | 903,700 | — | — |
| 2009-06-01 | $10.96 | $11.47 | 611,700 | — | — |
| 2009-05-29 | $10.66 | $11.16 | 485,200 | — | — |
| 2009-05-28 | $10.54 | $11.03 | 506,700 | — | — |
| 2009-05-27 | $10.49 | $10.98 | 461,200 | — | — |
| 2009-05-26 | $10.39 | $10.88 | 569,400 | — | — |
| 2009-05-22 | $10.10 | $10.57 | 445,500 | — | — |
| 2009-05-21 | $10.28 | $10.76 | 632,600 | — | — |
| 2009-05-20 | $10.44 | $10.93 | 797,300 | — | — |
| 2009-05-19 | $10.34 | $10.83 | 833,300 | — | — |
| 2009-05-18 | $10.32 | $10.80 | 645,500 | — | — |
| 2009-05-15 | $9.94 | $10.41 | 749,700 | — | — |
| 2009-05-14 | $9.32 | $9.76 | 568,700 | — | — |
| 2009-05-13 | $8.94 | $9.36 | 837,900 | — | — |
| 2009-05-12 | $9.54 | $9.99 | 424,700 | — | — |
| 2009-05-11 | $9.47 | $9.91 | 613,000 | — | — |
| 2009-05-08 | $9.73 | $10.19 | 389,700 | — | — |
| 2009-05-07 | $9.23 | $9.66 | 447,500 | — | — |
| 2009-05-06 | $9.55 | $10.00 | 381,700 | — | — |
| 2009-05-05 | $9.56 | $10.01 | 470,600 | — | — |
| 2009-05-04 | $9.60 | $10.05 | 533,900 | — | — |
| 2009-05-01 | $9.55 | $10.00 | 555,400 | — | — |
| 2009-04-30 | $9.65 | $10.10 | 713,300 | — | — |
| 2009-04-29 | $9.65 | $10.10 | 434,900 | — | — |
| 2009-04-28 | $9.39 | $9.83 | 415,600 | — | — |
| 2009-04-27 | $9.33 | $9.77 | 548,500 | — | — |
| 2009-04-24 | $9.14 | $9.57 | 662,500 | — | — |
| 2009-04-23 | $9.05 | $9.47 | 529,900 | — | — |
| 2009-04-22 | $9.11 | $9.54 | 450,000 | — | — |
| 2009-04-21 | $9.03 | $9.45 | 567,000 | — | — |
| 2009-04-20 | $8.68 | $9.09 | 835,900 | — | — |
| 2009-04-17 | $9.14 | $9.57 | 441,800 | — | — |
| 2009-04-16 | $9.16 | $9.59 | 649,600 | — | — |
| 2009-04-15 | $8.92 | $9.34 | 498,000 | — | — |
| 2009-04-14 | $8.75 | $9.16 | 601,900 | — | — |
| 2009-04-13 | $9.11 | $9.54 | 328,100 | — | — |
| 2009-04-09 | $9.38 | $9.82 | 413,500 | — | — |
| 2009-04-08 | $8.89 | $9.31 | 350,300 | — | — |
| 2009-04-07 | $8.90 | $9.32 | 798,600 | — | — |
| 2009-04-06 | $9.03 | $9.45 | 1,091,500 | — | — |
| 2009-04-03 | $8.46 | $8.86 | 824,500 | — | — |
| 2009-04-02 | $7.76 | $8.12 | 696,900 | — | — |
| 2009-04-01 | $7.35 | $7.69 | 960,900 | — | — |
| 2009-03-31 | $7.40 | $7.75 | 1,117,600 | — | — |
| 2009-03-30 | $7.44 | $7.79 | 1,214,600 | — | — |
| 2009-03-27 | $7.56 | $7.91 | 716,800 | — | — |
| 2009-03-26 | $8.03 | $8.41 | 1,714,800 | — | — |
| 2009-03-25 | $7.47 | $7.82 | 715,000 | — | — |
| 2009-03-24 | $7.38 | $7.73 | 1,216,200 | — | — |
| 2009-03-23 | $7.53 | $7.88 | 784,400 | — | — |
| 2009-03-20 | $7.19 | $7.53 | 634,100 | — | — |
| 2009-03-19 | $7.46 | $7.81 | 651,900 | — | — |
| 2009-03-18 | $7.47 | $7.82 | 1,313,600 | — | — |
| 2009-03-17 | $7.36 | $7.71 | 1,110,300 | — | — |
| 2009-03-16 | $7.23 | $7.57 | 813,100 | — | — |
| 2009-03-13 | $7.34 | $7.68 | 1,026,600 | — | — |
| 2009-03-12 | $7.31 | $7.65 | 681,700 | — | — |
| 2009-03-11 | $7.31 | $7.65 | 727,500 | — | — |
| 2009-03-10 | $7.26 | $7.60 | 1,087,900 | — | — |
| 2009-03-09 | $7.16 | $7.50 | 415,600 | — | — |
| 2009-03-06 | $7.20 | $7.54 | 912,200 | — | — |
| 2009-03-05 | $7.21 | $7.55 | 639,000 | — | — |
| 2009-03-04 | $7.62 | $7.98 | 818,400 | — | — |
| 2009-03-03 | $7.82 | $8.19 | 1,121,700 | — | — |
| 2009-03-02 | $7.63 | $7.99 | 645,600 | — | — |
| 2009-02-27 | $8.28 | $8.67 | 626,300 | — | — |
| 2009-02-26 | $8.42 | $8.82 | 248,000 | — | — |
| 2009-02-25 | $8.66 | $9.07 | 493,600 | — | — |
| 2009-02-24 | $8.73 | $9.14 | 569,900 | — | — |
| 2009-02-23 | $8.55 | $8.95 | 723,800 | — | — |
| 2009-02-20 | $8.92 | $9.34 | 526,100 | — | — |
| 2009-02-19 | $9.08 | $9.51 | 534,600 | — | — |
| 2009-02-18 | $9.14 | $9.57 | 695,900 | — | — |
| 2009-02-17 | $9.30 | $9.74 | 597,600 | — | — |
| 2009-02-13 | $9.40 | $9.84 | 692,900 | — | — |
| 2009-02-12 | $9.51 | $9.96 | 726,600 | — | — |
| 2009-02-11 | $9.42 | $9.86 | 775,100 | — | — |
| 2009-02-10 | $9.40 | $9.84 | 605,700 | — | — |
| 2009-02-09 | $9.85 | $10.31 | 890,800 | — | — |
| 2009-02-06 | $9.91 | $10.37 | 786,000 | — | — |
| 2009-02-05 | $9.88 | $10.34 | 671,500 | — | — |
| 2009-02-04 | $10.15 | $10.63 | 556,900 | — | — |
| 2009-02-03 | $10.36 | $10.85 | 1,190,800 | — | — |
| 2009-02-02 | $10.28 | $10.76 | 791,800 | — | — |
| 2009-01-30 | $9.51 | $9.96 | 1,070,300 | — | — |
| 2009-01-29 | $8.60 | $9.00 | 397,700 | — | — |
| 2009-01-28 | $8.85 | $9.27 | 240,700 | — | — |
| 2009-01-27 | $8.70 | $9.11 | 360,900 | — | — |
| 2009-01-26 | $8.73 | $9.14 | 198,400 | — | — |
| 2009-01-23 | $8.52 | $8.92 | 401,500 | — | — |
| 2009-01-22 | $8.37 | $8.76 | 233,400 | — | — |
| 2009-01-21 | $8.70 | $9.11 | 367,300 | — | — |
| 2009-01-20 | $7.92 | $8.29 | 495,000 | — | — |
| 2009-01-16 | $9.00 | $9.42 | 552,500 | — | — |
| 2009-01-15 | $8.75 | $9.16 | 457,400 | — | — |
| 2009-01-14 | $8.62 | $9.02 | 447,500 | — | — |
| 2009-01-13 | $8.66 | $9.07 | 348,700 | — | — |
| 2009-01-12 | $8.59 | $8.99 | 269,200 | — | — |
| 2009-01-09 | $8.59 | $8.99 | 483,900 | — | — |
| 2009-01-08 | $9.06 | $9.49 | 712,300 | — | — |
| 2009-01-07 | $9.02 | $9.44 | 761,700 | — | — |
| 2009-01-06 | $8.72 | $9.13 | 580,400 | — | — |
| 2009-01-05 | $8.32 | $8.71 | 490,100 | — | — |
| 2009-01-02 | $8.03 | $8.41 | 268,000 | — | — |