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
- 1973-05-03 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 | $9.70 | $33.29 | 217,700 | — | — |
| 2009-12-30 | $10.10 | $34.66 | 141,100 | — | — |
| 2009-12-29 | $10.04 | $34.45 | 134,500 | — | — |
| 2009-12-28 | $9.97 | $34.21 | 511,400 | — | — |
| 2009-12-24 | $10.20 | $35.00 | 44,100 | — | — |
| 2009-12-23 | $10.16 | $34.86 | 189,700 | — | — |
| 2009-12-22 | $10.18 | $34.93 | 122,700 | — | — |
| 2009-12-21 | $10.20 | $35.00 | 238,100 | — | — |
| 2009-12-18 | $10.12 | $34.73 | 424,600 | — | — |
| 2009-12-17 | $10.02 | $34.38 | 257,500 | — | — |
| 2009-12-16 | $10.05 | $34.49 | 171,100 | — | — |
| 2009-12-15 | $9.97 | $34.21 | 260,600 | — | — |
| 2009-12-14 | $10.05 | $34.49 | 248,500 | — | — |
| 2009-12-11 | $10.05 | $34.49 | 436,800 | — | — |
| 2009-12-10 | $9.99 | $34.28 | 280,300 | — | — |
| 2009-12-09 | $10.43 | $35.79 | 278,100 | — | — |
| 2009-12-08 | $10.25 | $35.17 | 229,200 | — | — |
| 2009-12-07 | $10.61 | $36.41 | 122,000 | — | — |
| 2009-12-04 | $10.64 | $36.51 | 373,300 | — | — |
| 2009-12-03 | $10.72 | $36.79 | 233,800 | — | — |
| 2009-12-02 | $11.14 | $38.23 | 229,200 | — | — |
| 2009-12-01 | $10.97 | $37.64 | 227,500 | — | — |
| 2009-11-30 | $10.76 | $36.92 | 156,400 | — | — |
| 2009-11-27 | $11.10 | $38.09 | 107,200 | — | — |
| 2009-11-25 | $10.62 | $36.44 | 122,500 | — | — |
| 2009-11-24 | $10.66 | $36.58 | 220,000 | — | — |
| 2009-11-23 | $11.01 | $37.78 | 152,200 | — | — |
| 2009-11-20 | $11.01 | $37.78 | 144,400 | — | — |
| 2009-11-19 | $10.97 | $37.64 | 209,900 | — | — |
| 2009-11-18 | $11.34 | $38.91 | 147,900 | — | — |
| 2009-11-17 | $11.40 | $39.12 | 121,100 | — | — |
| 2009-11-16 | $11.40 | $39.12 | 198,800 | — | — |
| 2009-11-13 | $11.35 | $38.95 | 127,400 | — | — |
| 2009-11-12 | $11.40 | $39.12 | 135,300 | — | — |
| 2009-11-11 | $11.53 | $39.57 | 170,600 | — | — |
| 2009-11-10 | $11.05 | $37.92 | 150,100 | — | — |
| 2009-11-09 | $11.26 | $38.31 | 195,300 | — | — |
| 2009-11-06 | $11.12 | $37.83 | 166,700 | — | — |
| 2009-11-05 | $11.02 | $37.49 | 206,100 | — | — |
| 2009-11-04 | $10.85 | $36.91 | 271,200 | — | — |
| 2009-11-03 | $10.74 | $36.54 | 278,400 | — | — |
| 2009-11-02 | $10.40 | $35.38 | 320,800 | — | — |
| 2009-10-30 | $10.62 | $36.13 | 365,700 | — | — |
| 2009-10-29 | $11.23 | $38.21 | 689,300 | — | — |
| 2009-10-28 | $11.35 | $38.62 | 1,510,400 | — | — |
| 2009-10-27 | $12.81 | $43.58 | 233,100 | — | — |
| 2009-10-26 | $13.04 | $44.37 | 326,500 | — | — |
| 2009-10-23 | $13.00 | $44.23 | 251,000 | — | — |
| 2009-10-22 | $13.47 | $45.83 | 300,100 | — | — |
| 2009-10-21 | $13.00 | $44.23 | 402,400 | — | — |
| 2009-10-20 | $13.06 | $44.43 | 212,900 | — | — |
| 2009-10-19 | $13.04 | $44.37 | 269,800 | — | — |
| 2009-10-16 | $12.46 | $42.39 | 349,000 | — | — |
| 2009-10-15 | $12.57 | $42.77 | 175,700 | — | — |
| 2009-10-14 | $12.78 | $43.48 | 134,600 | — | — |
| 2009-10-13 | $12.40 | $42.19 | 225,500 | — | — |
| 2009-10-12 | $12.64 | $43.00 | 104,600 | — | — |
| 2009-10-09 | $12.88 | $43.82 | 111,900 | — | — |
| 2009-10-08 | $12.82 | $43.62 | 144,400 | — | — |
| 2009-10-07 | $12.60 | $42.87 | 99,300 | — | — |
| 2009-10-06 | $12.53 | $42.63 | 111,300 | — | — |
| 2009-10-05 | $12.22 | $41.58 | 120,300 | — | — |
| 2009-10-02 | $12.29 | $41.81 | 254,000 | — | — |
| 2009-10-01 | $12.49 | $42.49 | 252,500 | — | — |
| 2009-09-30 | $12.94 | $44.03 | 231,700 | — | — |
| 2009-09-29 | $12.91 | $43.92 | 130,200 | — | — |
| 2009-09-28 | $12.77 | $43.45 | 171,400 | — | — |
| 2009-09-25 | $12.99 | $44.20 | 142,100 | — | — |
| 2009-09-24 | $12.91 | $43.92 | 184,400 | — | — |
| 2009-09-23 | $12.93 | $43.99 | 160,600 | — | — |
| 2009-09-22 | $12.96 | $44.09 | 282,500 | — | — |
| 2009-09-21 | $13.01 | $44.26 | 116,100 | — | — |
| 2009-09-18 | $13.14 | $44.71 | 428,200 | — | — |
| 2009-09-17 | $13.05 | $44.40 | 218,100 | — | — |
| 2009-09-16 | $12.60 | $42.87 | 180,000 | — | — |
| 2009-09-15 | $12.64 | $43.00 | 401,800 | — | — |
| 2009-09-14 | $12.24 | $41.64 | 116,800 | — | — |
| 2009-09-11 | $12.30 | $41.85 | 138,900 | — | — |
| 2009-09-10 | $12.73 | $43.31 | 269,700 | — | — |
| 2009-09-09 | $12.57 | $42.77 | 141,800 | — | — |
| 2009-09-08 | $12.58 | $42.80 | 275,900 | — | — |
| 2009-09-04 | $13.06 | $44.43 | 178,900 | — | — |
| 2009-09-03 | $12.84 | $43.68 | 145,300 | — | — |
| 2009-09-02 | $12.43 | $42.29 | 232,400 | — | — |
| 2009-09-01 | $13.00 | $44.23 | 377,300 | — | — |
| 2009-08-31 | $13.81 | $46.99 | 308,700 | — | — |
| 2009-08-28 | $13.62 | $46.34 | 164,200 | — | — |
| 2009-08-27 | $13.61 | $46.30 | 275,100 | — | — |
| 2009-08-26 | $13.61 | $46.30 | 362,900 | — | — |
| 2009-08-25 | $13.48 | $45.86 | 679,600 | — | — |
| 2009-08-24 | $12.81 | $43.58 | 300,500 | — | — |
| 2009-08-21 | $12.66 | $43.07 | 394,300 | — | — |
| 2009-08-20 | $12.30 | $41.85 | 388,400 | — | — |
| 2009-08-19 | $12.22 | $41.58 | 290,000 | — | — |
| 2009-08-18 | $11.86 | $40.35 | 232,800 | — | — |
| 2009-08-17 | $11.95 | $40.66 | 222,700 | — | — |
| 2009-08-14 | $12.03 | $40.93 | 447,700 | — | — |
| 2009-08-13 | $12.30 | $41.85 | 256,900 | — | — |
| 2009-08-12 | $11.88 | $40.42 | 302,500 | — | — |
| 2009-08-11 | $11.78 | $39.66 | 370,000 | — | — |
| 2009-08-10 | $11.58 | $38.99 | 305,100 | — | — |
| 2009-08-07 | $11.45 | $38.55 | 283,700 | — | — |
| 2009-08-06 | $11.26 | $37.91 | 258,900 | — | — |
| 2009-08-05 | $11.33 | $38.15 | 460,600 | — | — |
| 2009-08-04 | $11.34 | $38.18 | 856,000 | — | — |
| 2009-08-03 | $11.87 | $39.96 | 695,000 | — | — |
| 2009-07-31 | $12.48 | $42.02 | 471,300 | — | — |
| 2009-07-30 | $12.47 | $41.98 | 1,845,400 | — | — |
| 2009-07-29 | $14.03 | $47.24 | 492,000 | — | — |
| 2009-07-28 | $13.97 | $47.03 | 302,400 | — | — |
| 2009-07-27 | $14.22 | $47.87 | 144,100 | — | — |
| 2009-07-24 | $14.26 | $48.01 | 142,600 | — | — |
| 2009-07-23 | $14.24 | $47.94 | 220,600 | — | — |
| 2009-07-22 | $13.85 | $46.63 | 181,600 | — | — |
| 2009-07-21 | $13.96 | $47.00 | 335,900 | — | — |
| 2009-07-20 | $14.39 | $48.45 | 291,300 | — | — |
| 2009-07-17 | $13.99 | $47.10 | 288,000 | — | — |
| 2009-07-16 | $13.57 | $45.69 | 300,000 | — | — |
| 2009-07-15 | $13.08 | $44.04 | 308,800 | — | — |
| 2009-07-14 | $12.67 | $42.66 | 252,700 | — | — |
| 2009-07-13 | $12.14 | $40.87 | 179,900 | — | — |
| 2009-07-10 | $11.74 | $39.53 | 187,800 | — | — |
| 2009-07-09 | $11.85 | $39.90 | 232,500 | — | — |
| 2009-07-08 | $11.90 | $40.06 | 336,000 | — | — |
| 2009-07-07 | $12.32 | $41.48 | 282,700 | — | — |
| 2009-07-06 | $12.37 | $41.65 | 224,400 | — | — |
| 2009-07-02 | $12.51 | $42.12 | 206,500 | — | — |
| 2009-07-01 | $12.82 | $43.16 | 402,900 | — | — |
| 2009-06-30 | $12.44 | $41.88 | 483,100 | — | — |
| 2009-06-29 | $12.27 | $41.31 | 560,500 | — | — |
| 2009-06-26 | $12.24 | $41.21 | 2,801,100 | — | — |
| 2009-06-25 | $11.60 | $39.05 | 279,000 | — | — |
| 2009-06-24 | $11.52 | $38.78 | 241,200 | — | — |
| 2009-06-23 | $11.56 | $38.92 | 509,600 | — | — |
| 2009-06-22 | $11.44 | $38.52 | 799,300 | — | — |
| 2009-06-19 | $12.74 | $42.89 | 690,400 | — | — |
| 2009-06-18 | $11.63 | $39.16 | 187,300 | — | — |
| 2009-06-17 | $11.50 | $38.72 | 161,500 | — | — |
| 2009-06-16 | $11.45 | $38.55 | 228,100 | — | — |
| 2009-06-15 | $11.50 | $38.72 | 227,500 | — | — |
| 2009-06-12 | $11.92 | $40.13 | 137,000 | — | — |
| 2009-06-11 | $11.75 | $39.56 | 295,400 | — | — |
| 2009-06-10 | $12.19 | $41.04 | 286,000 | — | — |
| 2009-06-09 | $11.97 | $40.30 | 414,900 | — | — |
| 2009-06-08 | $11.85 | $39.90 | 287,000 | — | — |
| 2009-06-05 | $11.57 | $38.95 | 193,100 | — | — |
| 2009-06-04 | $11.53 | $38.82 | 243,800 | — | — |
| 2009-06-03 | $11.26 | $37.91 | 575,400 | — | — |
| 2009-06-02 | $12.29 | $41.38 | 404,600 | — | — |
| 2009-06-01 | $11.99 | $40.37 | 408,500 | — | — |
| 2009-05-29 | $11.87 | $39.96 | 539,900 | — | — |
| 2009-05-28 | $11.44 | $38.52 | 197,800 | — | — |
| 2009-05-27 | $11.41 | $38.41 | 220,700 | — | — |
| 2009-05-26 | $11.68 | $39.32 | 215,800 | — | — |
| 2009-05-22 | $11.43 | $38.48 | 297,400 | — | — |
| 2009-05-21 | $11.74 | $39.53 | 231,700 | — | — |
| 2009-05-20 | $11.97 | $40.30 | 292,000 | — | — |
| 2009-05-19 | $11.90 | $40.06 | 279,900 | — | — |
| 2009-05-18 | $11.79 | $39.69 | 264,300 | — | — |
| 2009-05-15 | $11.22 | $37.77 | 350,400 | — | — |
| 2009-05-14 | $10.86 | $36.56 | 362,700 | — | — |
| 2009-05-13 | $10.63 | $35.79 | 456,200 | — | — |
| 2009-05-12 | $11.70 | $39.10 | 314,900 | — | — |
| 2009-05-11 | $11.06 | $36.96 | 587,100 | — | — |
| 2009-05-08 | $11.72 | $39.17 | 254,300 | — | — |
| 2009-05-07 | $11.45 | $38.27 | 478,900 | — | — |
| 2009-05-06 | $12.50 | $41.77 | 256,000 | — | — |
| 2009-05-05 | $12.66 | $42.31 | 459,700 | — | — |
| 2009-05-04 | $12.23 | $40.87 | 469,300 | — | — |
| 2009-05-01 | $11.63 | $38.87 | 500,600 | — | — |
| 2009-04-30 | $12.31 | $41.14 | 560,100 | — | — |
| 2009-04-29 | $12.64 | $42.24 | 797,000 | — | — |
| 2009-04-28 | $10.84 | $36.23 | 280,700 | — | — |
| 2009-04-27 | $10.61 | $35.46 | 257,300 | — | — |
| 2009-04-24 | $10.82 | $36.16 | 233,500 | — | — |
| 2009-04-23 | $10.82 | $36.16 | 460,400 | — | — |
| 2009-04-22 | $10.76 | $35.96 | 786,600 | — | — |
| 2009-04-21 | $12.28 | $41.04 | 257,200 | — | — |
| 2009-04-20 | $12.24 | $40.91 | 761,800 | — | — |
| 2009-04-17 | $12.88 | $43.04 | 832,600 | — | — |
| 2009-04-16 | $11.48 | $38.37 | 422,200 | — | — |
| 2009-04-15 | $11.49 | $38.40 | 346,000 | — | — |
| 2009-04-14 | $11.27 | $37.66 | 264,900 | — | — |
| 2009-04-13 | $11.50 | $38.43 | 223,100 | — | — |
| 2009-04-09 | $11.53 | $38.53 | 262,000 | — | — |
| 2009-04-08 | $11.24 | $37.56 | 153,700 | — | — |
| 2009-04-07 | $11.40 | $38.10 | 232,400 | — | — |
| 2009-04-06 | $11.62 | $38.83 | 248,900 | — | — |
| 2009-04-03 | $11.90 | $39.77 | 210,100 | — | — |
| 2009-04-02 | $11.67 | $39.00 | 531,400 | — | — |
| 2009-04-01 | $11.57 | $38.67 | 712,800 | — | — |
| 2009-03-31 | $12.33 | $41.21 | 406,800 | — | — |
| 2009-03-30 | $12.05 | $40.27 | 370,900 | — | — |
| 2009-03-27 | $12.08 | $40.37 | 270,200 | — | — |
| 2009-03-26 | $12.30 | $41.11 | 346,700 | — | — |
| 2009-03-25 | $12.12 | $40.50 | 564,700 | — | — |
| 2009-03-24 | $11.98 | $40.04 | 577,900 | — | — |
| 2009-03-23 | $11.56 | $38.63 | 490,900 | — | — |
| 2009-03-20 | $10.44 | $34.89 | 217,300 | — | — |
| 2009-03-19 | $10.27 | $34.32 | 321,400 | — | — |
| 2009-03-18 | $10.52 | $35.16 | 200,600 | — | — |
| 2009-03-17 | $10.50 | $35.09 | 300,900 | — | — |
| 2009-03-16 | $10.03 | $33.52 | 375,400 | — | — |
| 2009-03-13 | $10.46 | $34.96 | 331,500 | — | — |
| 2009-03-12 | $10.70 | $35.76 | 457,900 | — | — |
| 2009-03-11 | $10.18 | $34.02 | 592,800 | — | — |
| 2009-03-10 | $10.10 | $33.75 | 634,300 | — | — |
| 2009-03-09 | $10.36 | $34.62 | 522,000 | — | — |
| 2009-03-06 | $10.32 | $34.49 | 1,128,200 | — | — |
| 2009-03-05 | $10.05 | $33.59 | 624,100 | — | — |
| 2009-03-04 | $9.45 | $31.58 | 509,700 | — | — |
| 2009-03-03 | $9.01 | $30.11 | 354,900 | — | — |
| 2009-03-02 | $8.51 | $28.44 | 514,800 | — | — |
| 2009-02-27 | $9.42 | $31.48 | 416,900 | — | — |
| 2009-02-26 | $9.10 | $30.41 | 532,400 | — | — |
| 2009-02-25 | $9.00 | $30.08 | 714,700 | — | — |
| 2009-02-24 | $7.80 | $26.07 | 319,700 | — | — |
| 2009-02-23 | $7.17 | $23.96 | 261,400 | — | — |
| 2009-02-20 | $6.48 | $21.66 | 91,700 | — | — |
| 2009-02-19 | $6.19 | $20.69 | 56,600 | — | — |
| 2009-02-18 | $6.36 | $21.25 | 35,000 | — | — |
| 2009-02-17 | $6.28 | $20.99 | 58,900 | — | — |
| 2009-02-13 | $6.49 | $21.69 | 43,400 | — | — |
| 2009-02-12 | $6.37 | $21.29 | 38,100 | — | — |
| 2009-02-11 | $6.59 | $22.02 | 28,900 | — | — |
| 2009-02-10 | $6.60 | $22.06 | 62,000 | — | — |
| 2009-02-09 | $6.96 | $23.26 | 78,000 | — | — |
| 2009-02-06 | $6.86 | $22.93 | 63,000 | — | — |
| 2009-02-05 | $6.60 | $22.06 | 54,800 | — | — |
| 2009-02-04 | $6.66 | $22.26 | 58,000 | — | — |
| 2009-02-03 | $6.46 | $21.59 | 49,300 | — | — |
| 2009-02-02 | $6.37 | $21.29 | 131,700 | — | — |
| 2009-01-30 | $6.61 | $22.09 | 54,800 | — | — |
| 2009-01-29 | $6.37 | $21.29 | 39,900 | — | — |
| 2009-01-28 | $6.74 | $22.52 | 34,400 | — | — |
| 2009-01-27 | $6.63 | $22.16 | 30,700 | — | — |
| 2009-01-26 | $6.73 | $22.49 | 58,300 | — | — |
| 2009-01-23 | $6.62 | $22.12 | 37,600 | — | — |
| 2009-01-22 | $6.60 | $22.06 | 83,600 | — | — |
| 2009-01-21 | $6.27 | $20.95 | 37,400 | — | — |
| 2009-01-20 | $6.02 | $20.12 | 30,000 | — | — |
| 2009-01-16 | $6.23 | $20.82 | 40,800 | — | — |
| 2009-01-15 | $6.22 | $20.79 | 61,700 | — | — |
| 2009-01-14 | $6.06 | $20.25 | 73,000 | — | — |
| 2009-01-13 | $6.17 | $20.62 | 51,300 | — | — |
| 2009-01-12 | $6.33 | $21.15 | 37,800 | — | — |
| 2009-01-09 | $6.49 | $21.69 | 28,100 | — | — |
| 2009-01-08 | $6.66 | $22.26 | 129,400 | — | — |
| 2009-01-07 | $6.65 | $22.22 | 174,200 | — | — |
| 2009-01-06 | $6.45 | $21.56 | 190,700 | — | — |
| 2009-01-05 | $6.31 | $21.09 | 190,400 | — | — |
| 2009-01-02 | $6.27 | $20.95 | 99,300 | — | — |