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
- 1989-11-16 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 | $12.46 | $40.38 | 180,705 | — | — |
| 2009-12-30 | $12.17 | $39.43 | 133,926 | — | — |
| 2009-12-29 | $12.12 | $39.27 | 104,959 | — | — |
| 2009-12-28 | $12.32 | $39.90 | 135,282 | — | — |
| 2009-12-24 | $12.56 | $40.69 | 30,056 | — | — |
| 2009-12-23 | $12.90 | $41.79 | 186,108 | — | — |
| 2009-12-22 | $12.17 | $39.43 | 149,889 | — | — |
| 2009-12-21 | $12.66 | $41.01 | 226,107 | — | — |
| 2009-12-18 | $12.70 | $41.16 | 227,484 | — | — |
| 2009-12-17 | $12.22 | $39.59 | 166,365 | — | — |
| 2009-12-16 | $12.17 | $39.43 | 144,589 | — | — |
| 2009-12-15 | $12.17 | $39.43 | 175,384 | — | — |
| 2009-12-14 | $13.05 | $42.27 | 186,848 | — | — |
| 2009-12-11 | $12.51 | $40.53 | 140,131 | — | — |
| 2009-12-10 | $12.51 | $40.53 | 142,452 | — | — |
| 2009-12-09 | $13.09 | $42.43 | 144,157 | — | — |
| 2009-12-08 | $13.63 | $44.16 | 117,573 | — | — |
| 2009-12-07 | $13.82 | $44.79 | 253,143 | — | — |
| 2009-12-04 | $14.31 | $46.37 | 356,500 | — | — |
| 2009-12-03 | $13.19 | $42.74 | 222,348 | — | — |
| 2009-12-02 | $12.61 | $40.85 | 181,362 | — | — |
| 2009-12-01 | $12.22 | $39.59 | 129,941 | — | — |
| 2009-11-30 | $11.83 | $38.32 | 177,397 | — | — |
| 2009-11-27 | $11.68 | $37.85 | 89,182 | — | — |
| 2009-11-25 | $11.73 | $38.01 | 167,064 | — | — |
| 2009-11-24 | $12.12 | $39.27 | 256,512 | — | — |
| 2009-11-23 | $12.51 | $40.53 | 245,973 | — | — |
| 2009-11-20 | $12.27 | $39.74 | 203,447 | — | — |
| 2009-11-19 | $12.12 | $39.27 | 300,518 | — | — |
| 2009-11-18 | $12.17 | $39.43 | 296,840 | — | — |
| 2009-11-17 | $12.07 | $39.11 | 169,632 | — | — |
| 2009-11-16 | $11.93 | $38.64 | 149,684 | — | — |
| 2009-11-13 | $11.63 | $37.69 | 89,757 | — | — |
| 2009-11-12 | $11.20 | $36.27 | 122,976 | — | — |
| 2009-11-11 | $11.78 | $38.17 | 260,786 | — | — |
| 2009-11-10 | $11.24 | $36.43 | 153,628 | — | — |
| 2009-11-09 | $11.83 | $38.32 | 228,100 | — | — |
| 2009-11-06 | $11.49 | $37.22 | 196,770 | — | — |
| 2009-11-05 | $10.90 | $35.33 | 143,520 | — | — |
| 2009-11-04 | $10.81 | $35.01 | 283,795 | — | — |
| 2009-11-03 | $11.73 | $38.01 | 307,133 | — | — |
| 2009-11-02 | $10.61 | $34.38 | 444,202 | — | — |
| 2009-10-30 | $10.17 | $32.96 | 601,795 | — | — |
| 2009-10-29 | $11.29 | $36.59 | 310,050 | — | — |
| 2009-10-28 | $10.37 | $33.59 | 287,863 | — | — |
| 2009-10-27 | $11.20 | $36.27 | 217,520 | — | — |
| 2009-10-26 | $12.27 | $39.74 | 215,281 | — | — |
| 2009-10-23 | $13.09 | $42.43 | 164,249 | — | — |
| 2009-10-22 | $13.82 | $44.79 | 179,082 | — | — |
| 2009-10-21 | $13.53 | $43.84 | 159,134 | — | — |
| 2009-10-20 | $13.78 | $44.63 | 201,824 | — | — |
| 2009-10-19 | $13.87 | $44.95 | 153,258 | — | — |
| 2009-10-16 | $14.26 | $46.21 | 139,165 | — | — |
| 2009-10-15 | $14.99 | $48.58 | 367,450 | — | — |
| 2009-10-14 | $14.07 | $45.58 | 166,509 | — | — |
| 2009-10-13 | $13.82 | $44.79 | 137,912 | — | — |
| 2009-10-12 | $13.53 | $43.84 | 90,969 | — | — |
| 2009-10-09 | $13.68 | $44.32 | 144,753 | — | — |
| 2009-10-08 | $14.31 | $46.37 | 116,710 | — | — |
| 2009-10-07 | $14.21 | $46.05 | 89,038 | — | — |
| 2009-10-06 | $14.07 | $45.58 | 138,302 | — | — |
| 2009-10-05 | $13.92 | $45.11 | 140,542 | — | — |
| 2009-10-02 | $12.70 | $41.16 | 215,301 | — | — |
| 2009-10-01 | $13.48 | $43.69 | 311,529 | — | — |
| 2009-09-30 | $14.80 | $47.95 | 172,693 | — | — |
| 2009-09-29 | $15.97 | $51.73 | 176,206 | — | — |
| 2009-09-28 | $15.58 | $50.47 | 149,560 | — | — |
| 2009-09-25 | $14.70 | $47.63 | 87,928 | — | — |
| 2009-09-24 | $14.89 | $48.26 | 363,814 | — | — |
| 2009-09-23 | $15.48 | $50.15 | 199,256 | — | — |
| 2009-09-22 | $16.16 | $52.36 | 259,471 | — | — |
| 2009-09-21 | $15.38 | $49.84 | 160,962 | — | — |
| 2009-09-18 | $16.40 | $53.15 | 290,759 | — | — |
| 2009-09-17 | $15.43 | $50.00 | 1,124,989 | — | — |
| 2009-09-16 | $16.21 | $52.52 | 917,577 | — | — |
| 2009-09-15 | $11.54 | $37.38 | 267,770 | — | — |
| 2009-09-14 | $10.81 | $35.01 | 284,678 | — | — |
| 2009-09-11 | $11.00 | $35.64 | 217,130 | — | — |
| 2009-09-10 | $11.44 | $37.06 | 208,029 | — | — |
| 2009-09-09 | $10.61 | $34.38 | 228,963 | — | — |
| 2009-09-08 | $10.12 | $32.80 | 99,782 | — | — |
| 2009-09-04 | $9.93 | $32.17 | 177,993 | — | — |
| 2009-09-03 | $10.03 | $32.49 | 149,232 | — | — |
| 2009-09-02 | $10.17 | $32.96 | 155,066 | — | — |
| 2009-09-01 | $10.42 | $33.75 | 257,848 | — | — |
| 2009-08-31 | $10.27 | $33.28 | 304,277 | — | — |
| 2009-08-28 | $10.81 | $35.01 | 193,134 | — | — |
| 2009-08-27 | $10.85 | $35.17 | 395,143 | — | — |
| 2009-08-26 | $11.29 | $36.59 | 347,276 | — | — |
| 2009-08-25 | $10.42 | $33.75 | 252,671 | — | — |
| 2009-08-24 | $10.81 | $35.01 | 321,041 | — | — |
| 2009-08-21 | $10.95 | $35.49 | 298,545 | — | — |
| 2009-08-20 | $10.95 | $35.49 | 240,139 | — | — |
| 2009-08-19 | $10.37 | $33.59 | 262,347 | — | — |
| 2009-08-18 | $10.76 | $34.86 | 309,372 | — | — |
| 2009-08-17 | $10.37 | $33.59 | 226,806 | — | — |
| 2009-08-14 | $11.20 | $36.27 | 280,467 | — | — |
| 2009-08-13 | $11.78 | $38.17 | 221,341 | — | — |
| 2009-08-12 | $12.02 | $38.96 | 255,732 | — | — |
| 2009-08-11 | $11.88 | $38.48 | 214,911 | — | — |
| 2009-08-10 | $11.73 | $38.01 | 319,665 | — | — |
| 2009-08-07 | $13.09 | $42.43 | 373,079 | — | — |
| 2009-08-06 | $12.22 | $39.59 | 235,434 | — | — |
| 2009-08-05 | $12.17 | $39.43 | 264,586 | — | — |
| 2009-08-04 | $11.24 | $36.43 | 225,840 | — | — |
| 2009-08-03 | $10.47 | $33.91 | 440,751 | — | — |
| 2009-07-31 | $11.83 | $38.32 | 410,243 | — | — |
| 2009-07-30 | $14.65 | $47.47 | 128,010 | — | — |
| 2009-07-29 | $13.58 | $44.00 | 81,929 | — | — |
| 2009-07-28 | $14.60 | $47.31 | 90,887 | — | — |
| 2009-07-27 | $14.51 | $47.00 | 116,916 | — | — |
| 2009-07-24 | $14.26 | $46.21 | 70,055 | — | — |
| 2009-07-23 | $14.21 | $46.05 | 143,808 | — | — |
| 2009-07-22 | $13.78 | $44.63 | 157,737 | — | — |
| 2009-07-21 | $12.70 | $41.16 | 121,415 | — | — |
| 2009-07-20 | $12.32 | $39.90 | 141,651 | — | — |
| 2009-07-17 | $11.24 | $36.43 | 107,199 | — | — |
| 2009-07-16 | $11.34 | $36.75 | 79,772 | — | — |
| 2009-07-15 | $11.68 | $37.85 | 168,974 | — | — |
| 2009-07-14 | $10.85 | $35.17 | 168,132 | — | — |
| 2009-07-13 | $11.58 | $37.54 | 100,974 | — | — |
| 2009-07-10 | $11.15 | $36.12 | 104,877 | — | — |
| 2009-07-09 | $11.49 | $37.22 | 117,347 | — | — |
| 2009-07-08 | $11.44 | $37.06 | 169,488 | — | — |
| 2009-07-07 | $12.02 | $38.96 | 185,759 | — | — |
| 2009-07-06 | $12.51 | $40.53 | 145,472 | — | — |
| 2009-07-02 | $12.66 | $41.01 | 158,127 | — | — |
| 2009-07-01 | $13.58 | $44.00 | 169,324 | — | — |
| 2009-06-30 | $13.82 | $44.79 | 176,473 | — | — |
| 2009-06-29 | $14.07 | $45.58 | 210,206 | — | — |
| 2009-06-26 | $14.26 | $46.21 | 1,843,886 | — | — |
| 2009-06-25 | $12.32 | $39.90 | 229,518 | — | — |
| 2009-06-24 | $12.85 | $41.64 | 122,689 | — | — |
| 2009-06-23 | $12.66 | $41.01 | 134,974 | — | — |
| 2009-06-22 | $13.09 | $42.43 | 292,279 | — | — |
| 2009-06-19 | $13.63 | $44.16 | 856,500 | — | — |
| 2009-06-18 | $12.22 | $39.59 | 307,153 | — | — |
| 2009-06-17 | $12.66 | $41.01 | 212,713 | — | — |
| 2009-06-16 | $13.24 | $42.90 | 216,534 | — | — |
| 2009-06-15 | $13.82 | $44.79 | 253,862 | — | — |
| 2009-06-12 | $14.75 | $47.79 | 229,723 | — | — |
| 2009-06-11 | $14.75 | $47.79 | 169,776 | — | — |
| 2009-06-10 | $14.31 | $46.37 | 215,794 | — | — |
| 2009-06-09 | $14.36 | $46.53 | 152,765 | — | — |
| 2009-06-08 | $13.97 | $45.26 | 103,809 | — | — |
| 2009-06-05 | $14.46 | $46.84 | 230,956 | — | — |
| 2009-06-04 | $14.70 | $47.63 | 280,528 | — | — |
| 2009-06-03 | $13.87 | $44.95 | 207,597 | — | — |
| 2009-06-02 | $14.94 | $48.42 | 201,578 | — | — |
| 2009-06-01 | $15.28 | $49.52 | 382,324 | — | — |
| 2009-05-29 | $15.09 | $48.89 | 363,259 | — | — |
| 2009-05-28 | $14.60 | $47.31 | 343,352 | — | — |
| 2009-05-27 | $14.31 | $46.37 | 328,088 | — | — |
| 2009-05-26 | $15.48 | $50.15 | 452,235 | — | — |
| 2009-05-22 | $14.75 | $47.79 | 294,847 | — | — |
| 2009-05-21 | $15.24 | $49.36 | 294,252 | — | — |
| 2009-05-20 | $15.53 | $50.31 | 427,664 | — | — |
| 2009-05-19 | $16.50 | $53.47 | 430,500 | — | — |
| 2009-05-18 | $17.57 | $56.94 | 616,135 | — | — |
| 2009-05-15 | $15.67 | $50.78 | 372,463 | — | — |
| 2009-05-14 | $17.18 | $55.67 | 388,076 | — | — |
| 2009-05-13 | $16.65 | $53.94 | 562,454 | — | — |
| 2009-05-12 | $19.37 | $62.77 | 537,020 | — | — |
| 2009-05-11 | $19.18 | $62.14 | 687,279 | — | — |
| 2009-05-08 | $18.98 | $61.51 | 682,040 | — | — |
| 2009-05-07 | $16.60 | $53.78 | 503,575 | — | — |
| 2009-05-06 | $17.23 | $55.83 | 380,701 | — | — |
| 2009-05-05 | $16.40 | $53.15 | 300,189 | — | — |
| 2009-05-04 | $17.13 | $55.52 | 551,072 | — | — |
| 2009-05-01 | $15.48 | $50.15 | 368,046 | — | — |
| 2009-04-30 | $16.40 | $53.15 | 457,207 | — | — |
| 2009-04-29 | $17.77 | $57.57 | 452,194 | — | — |
| 2009-04-28 | $16.99 | $55.04 | 263,271 | — | — |
| 2009-04-27 | $16.60 | $53.78 | 506,184 | — | — |
| 2009-04-24 | $18.84 | $61.04 | 586,716 | — | — |
| 2009-04-23 | $18.50 | $59.93 | 365,190 | — | — |
| 2009-04-22 | $17.86 | $57.88 | 642,575 | — | — |
| 2009-04-21 | $18.11 | $58.67 | 809,023 | — | — |
| 2009-04-20 | $16.11 | $52.20 | 777,755 | — | — |
| 2009-04-17 | $16.84 | $54.57 | 451,845 | — | — |
| 2009-04-16 | $17.13 | $55.52 | 503,718 | — | — |
| 2009-04-15 | $17.04 | $55.20 | 575,335 | — | — |
| 2009-04-14 | $15.48 | $50.15 | 621,826 | — | — |
| 2009-04-13 | $16.89 | $54.73 | 572,274 | — | — |
| 2009-04-09 | $17.67 | $57.25 | 918,420 | — | — |
| 2009-04-08 | $15.58 | $50.47 | 373,079 | — | — |
| 2009-04-07 | $13.63 | $44.16 | 415,050 | — | — |
| 2009-04-06 | $14.16 | $45.90 | 525,988 | — | — |
| 2009-04-03 | $15.92 | $51.57 | 697,489 | — | — |
| 2009-04-02 | $14.55 | $47.16 | 743,528 | — | — |
| 2009-04-01 | $13.39 | $43.37 | 452,071 | — | — |
| 2009-03-31 | $13.68 | $44.32 | 924,911 | — | — |
| 2009-03-30 | $12.66 | $41.01 | 547,457 | — | — |
| 2009-03-27 | $14.02 | $45.42 | 350,542 | — | — |
| 2009-03-26 | $14.55 | $47.16 | 553,990 | — | — |
| 2009-03-25 | $14.16 | $45.90 | 601,693 | — | — |
| 2009-03-24 | $13.82 | $44.79 | 770,564 | — | — |
| 2009-03-23 | $14.26 | $46.21 | 1,199,667 | — | — |
| 2009-03-20 | $11.24 | $36.43 | 843,639 | — | — |
| 2009-03-19 | $11.97 | $38.80 | 813,933 | — | — |
| 2009-03-18 | $11.29 | $36.59 | 1,304,770 | — | — |
| 2009-03-17 | $11.34 | $36.75 | 1,196,688 | — | — |
| 2009-03-16 | $8.27 | $26.81 | 398,964 | — | — |
| 2009-03-13 | $8.57 | $27.76 | 323,691 | — | — |
| 2009-03-12 | $8.66 | $28.07 | 649,581 | — | — |
| 2009-03-11 | $7.74 | $25.08 | 566,686 | — | — |
| 2009-03-10 | $9.01 | $29.18 | 991,495 | — | — |
| 2009-03-09 | $6.04 | $19.56 | 324,657 | — | — |
| 2009-03-06 | $5.31 | $17.19 | 685,553 | — | — |
| 2009-03-05 | $5.26 | $17.03 | 475,429 | — | — |
| 2009-03-04 | $5.60 | $18.14 | 528,289 | — | — |
| 2009-03-03 | $4.96 | $16.09 | 538,951 | — | — |
| 2009-03-02 | $5.06 | $16.40 | 692,826 | — | — |
| 2009-02-27 | $6.81 | $22.08 | 346,906 | — | — |
| 2009-02-26 | $6.28 | $20.35 | 794,560 | — | — |
| 2009-02-25 | $7.20 | $23.34 | 685,081 | — | — |
| 2009-02-24 | $7.45 | $24.13 | 1,125,852 | — | — |
| 2009-02-23 | $4.77 | $15.46 | 1,037,041 | — | — |
| 2009-02-20 | $3.70 | $11.99 | 968,157 | — | — |
| 2009-02-19 | $3.89 | $12.62 | 456,981 | — | — |
| 2009-02-18 | $4.19 | $13.56 | 411,763 | — | — |
| 2009-02-17 | $4.87 | $15.77 | 456,816 | — | — |
| 2009-02-13 | $5.50 | $17.82 | 247,083 | — | — |
| 2009-02-12 | $5.50 | $17.82 | 362,540 | — | — |
| 2009-02-11 | $5.84 | $18.93 | 329,402 | — | — |
| 2009-02-10 | $5.60 | $18.14 | 369,895 | — | — |
| 2009-02-09 | $6.77 | $21.92 | 432,718 | — | — |
| 2009-02-06 | $6.18 | $20.03 | 636,412 | — | — |
| 2009-02-05 | $5.50 | $17.82 | 234,037 | — | — |
| 2009-02-04 | $5.50 | $17.82 | 252,671 | — | — |
| 2009-02-03 | $5.35 | $17.35 | 369,874 | — | — |
| 2009-02-02 | $4.62 | $14.98 | 573,999 | — | — |
| 2009-01-30 | $5.11 | $16.56 | 765,367 | — | — |
| 2009-01-29 | $5.55 | $17.98 | 408,969 | — | — |
| 2009-01-28 | $6.77 | $21.92 | 799,696 | — | — |
| 2009-01-27 | $5.74 | $18.61 | 233,380 | — | — |
| 2009-01-26 | $5.84 | $18.93 | 318,350 | — | — |
| 2009-01-23 | $6.33 | $20.50 | 340,907 | — | — |
| 2009-01-22 | $6.18 | $20.03 | 502,794 | — | — |
| 2009-01-21 | $6.91 | $22.40 | 693,339 | — | — |
| 2009-01-20 | $7.64 | $24.76 | 631,153 | — | — |
| 2009-01-16 | $10.66 | $34.54 | 378,934 | — | — |
| 2009-01-15 | $9.35 | $30.28 | 355,699 | — | — |
| 2009-01-14 | $10.42 | $33.75 | 452,851 | — | — |
| 2009-01-13 | $11.24 | $36.43 | 262,141 | — | — |
| 2009-01-12 | $10.37 | $33.59 | 327,040 | — | — |
| 2009-01-09 | $11.78 | $38.17 | 382,735 | — | — |
| 2009-01-08 | $12.75 | $41.32 | 234,407 | — | — |
| 2009-01-07 | $12.46 | $40.38 | 310,851 | — | — |
| 2009-01-06 | $13.05 | $42.27 | 546,655 | — | — |
| 2009-01-05 | $11.97 | $38.80 | 323,650 | — | — |
| 2009-01-02 | $12.61 | $40.85 | 347,420 | — | — |