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
- 1973-02-21 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 | $14.40 | $17.42 | 4,700 | — | — |
| 2009-12-30 | $14.10 | $17.05 | 1,500 | — | — |
| 2009-12-29 | $14.15 | $17.11 | 700 | — | — |
| 2009-12-28 | $14.29 | $17.28 | 800 | — | — |
| 2009-12-24 | $14.25 | $17.24 | 1,100 | — | — |
| 2009-12-23 | $14.05 | $16.99 | 6,500 | — | — |
| 2009-12-22 | $14.20 | $17.17 | 2,900 | — | — |
| 2009-12-21 | $14.81 | $17.91 | 4,500 | — | — |
| 2009-12-18 | $14.64 | $17.71 | 3,800 | — | — |
| 2009-12-17 | $14.75 | $17.84 | 2,000 | — | — |
| 2009-12-16 | $15.39 | $18.61 | 3,600 | — | — |
| 2009-12-15 | $15.25 | $18.44 | 9,800 | — | — |
| 2009-12-14 | $15.75 | $19.05 | 2,700 | — | — |
| 2009-12-11 | $15.90 | $19.23 | 13,400 | — | — |
| 2009-12-10 | $16.10 | $19.47 | 1,700 | — | — |
| 2009-12-09 | $15.40 | $18.63 | 2,400 | — | — |
| 2009-12-08 | $15.60 | $18.87 | 14,300 | — | — |
| 2009-12-07 | $15.92 | $19.26 | 1,800 | — | — |
| 2009-12-04 | $16.00 | $19.35 | 6,700 | — | — |
| 2009-12-03 | $15.70 | $18.99 | 5,600 | — | — |
| 2009-12-02 | $15.75 | $19.05 | 3,400 | — | — |
| 2009-12-01 | $16.25 | $19.65 | 4,900 | — | — |
| 2009-11-30 | $16.18 | $19.57 | 8,000 | — | — |
| 2009-11-27 | $15.60 | $18.87 | 1,500 | — | — |
| 2009-11-25 | $16.00 | $19.35 | 5,600 | — | — |
| 2009-11-24 | $15.80 | $19.11 | 1,000 | — | — |
| 2009-11-23 | $15.54 | $18.80 | 3,700 | — | — |
| 2009-11-20 | $15.49 | $18.73 | 3,800 | — | — |
| 2009-11-19 | $15.27 | $18.47 | 12,800 | — | — |
| 2009-11-18 | $15.29 | $18.49 | 4,800 | — | — |
| 2009-11-17 | $15.05 | $18.20 | 3,900 | — | — |
| 2009-11-16 | $15.85 | $19.17 | 7,000 | — | — |
| 2009-11-13 | $15.12 | $18.29 | 3,000 | — | — |
| 2009-11-12 | $15.00 | $18.14 | 2,700 | — | — |
| 2009-11-11 | $15.07 | $18.23 | 10,100 | — | — |
| 2009-11-10 | $14.50 | $17.54 | 3,300 | — | — |
| 2009-11-09 | $14.99 | $18.13 | 12,100 | — | — |
| 2009-11-06 | $14.24 | $17.22 | 4,700 | — | — |
| 2009-11-05 | $13.42 | $16.23 | 1,100 | — | — |
| 2009-11-04 | $13.29 | $16.07 | 4,100 | — | — |
| 2009-11-03 | $13.33 | $16.12 | 3,200 | — | — |
| 2009-11-02 | $13.28 | $15.94 | 3,100 | — | — |
| 2009-10-30 | $13.60 | $16.33 | 6,100 | — | — |
| 2009-10-29 | $13.76 | $16.52 | 6,000 | — | — |
| 2009-10-28 | $13.44 | $16.13 | 8,500 | — | — |
| 2009-10-27 | $13.85 | $16.63 | 3,300 | — | — |
| 2009-10-26 | $13.50 | $16.21 | 5,200 | — | — |
| 2009-10-23 | $14.10 | $16.93 | 4,600 | — | — |
| 2009-10-22 | $13.80 | $16.57 | 8,000 | — | — |
| 2009-10-21 | $14.22 | $17.07 | 4,700 | — | — |
| 2009-10-20 | $14.95 | $17.95 | 6,200 | — | — |
| 2009-10-19 | $14.55 | $17.47 | 4,900 | — | — |
| 2009-10-16 | $14.55 | $17.47 | 2,000 | — | — |
| 2009-10-15 | $14.56 | $17.48 | 300 | — | — |
| 2009-10-14 | $15.00 | $18.01 | 6,800 | — | — |
| 2009-10-13 | $14.60 | $17.53 | 2,100 | — | — |
| 2009-10-12 | $14.98 | $17.98 | 5,000 | — | — |
| 2009-10-09 | $14.91 | $17.90 | 37,600 | — | — |
| 2009-10-08 | $14.60 | $17.53 | 5,200 | — | — |
| 2009-10-07 | $14.20 | $17.05 | 5,300 | — | — |
| 2009-10-06 | $14.25 | $17.11 | 2,200 | — | — |
| 2009-10-05 | $14.18 | $17.02 | 3,000 | — | — |
| 2009-10-02 | $14.69 | $17.63 | 5,800 | — | — |
| 2009-10-01 | $14.05 | $16.87 | 10,700 | — | — |
| 2009-09-30 | $14.70 | $17.65 | 2,200 | — | — |
| 2009-09-29 | $14.60 | $17.53 | 3,400 | — | — |
| 2009-09-28 | $14.70 | $17.65 | 7,000 | — | — |
| 2009-09-25 | $14.55 | $17.47 | 55,700 | — | — |
| 2009-09-24 | $14.76 | $17.72 | 14,500 | — | — |
| 2009-09-23 | $14.65 | $17.59 | 8,200 | — | — |
| 2009-09-22 | $14.57 | $17.49 | 14,300 | — | — |
| 2009-09-21 | $14.74 | $17.69 | 10,900 | — | — |
| 2009-09-18 | $14.50 | $17.41 | 5,500 | — | — |
| 2009-09-17 | $14.54 | $17.45 | 4,100 | — | — |
| 2009-09-16 | $14.13 | $16.96 | 7,900 | — | — |
| 2009-09-15 | $13.20 | $15.85 | 3,200 | — | — |
| 2009-09-14 | $13.99 | $16.79 | 3,100 | — | — |
| 2009-09-11 | $13.95 | $16.75 | 4,900 | — | — |
| 2009-09-10 | $14.10 | $16.93 | 6,100 | — | — |
| 2009-09-09 | $14.00 | $16.81 | 2,100 | — | — |
| 2009-09-08 | $14.10 | $16.93 | 3,800 | — | — |
| 2009-09-04 | $13.75 | $16.51 | 4,100 | — | — |
| 2009-09-03 | $13.00 | $15.60 | 15,200 | — | — |
| 2009-09-02 | $12.89 | $15.47 | 7,500 | — | — |
| 2009-09-01 | $13.92 | $16.71 | 7,800 | — | — |
| 2009-08-31 | $14.62 | $17.55 | 1,300 | — | — |
| 2009-08-28 | $14.65 | $17.59 | 3,100 | — | — |
| 2009-08-27 | $14.01 | $16.82 | 8,900 | — | — |
| 2009-08-26 | $14.15 | $16.99 | 19,400 | — | — |
| 2009-08-25 | $14.20 | $17.05 | 6,000 | — | — |
| 2009-08-24 | $14.60 | $17.53 | 14,200 | — | — |
| 2009-08-21 | $14.72 | $17.67 | 14,000 | — | — |
| 2009-08-20 | $13.98 | $16.78 | 32,900 | — | — |
| 2009-08-19 | $12.50 | $15.00 | 7,600 | — | — |
| 2009-08-18 | $12.60 | $15.12 | 9,100 | — | — |
| 2009-08-17 | $12.29 | $14.75 | 7,500 | — | — |
| 2009-08-14 | $12.48 | $14.98 | 25,600 | — | — |
| 2009-08-13 | $10.91 | $13.10 | 11,300 | — | — |
| 2009-08-12 | $10.85 | $13.02 | 39,600 | — | — |
| 2009-08-11 | $10.30 | $12.36 | 300 | — | — |
| 2009-08-10 | $10.28 | $12.34 | 700 | — | — |
| 2009-08-07 | $10.35 | $12.42 | 11,000 | — | — |
| 2009-08-06 | $10.55 | $12.66 | 2,900 | — | — |
| 2009-08-05 | $10.60 | $12.72 | 2,600 | — | — |
| 2009-08-04 | $10.71 | $12.86 | 5,400 | — | — |
| 2009-08-03 | $10.30 | $12.36 | 0 | — | — |
| 2009-07-31 | $10.30 | $12.36 | 2,100 | — | — |
| 2009-07-30 | $9.92 | $11.91 | 0 | — | — |
| 2009-07-29 | $9.92 | $11.91 | 300 | — | — |
| 2009-07-28 | $9.95 | $11.94 | 3,600 | — | — |
| 2009-07-27 | $10.40 | $12.48 | 0 | — | — |
| 2009-07-24 | $10.40 | $12.48 | 1,400 | — | — |
| 2009-07-23 | $10.65 | $12.78 | 5,500 | — | — |
| 2009-07-22 | $10.30 | $12.36 | 3,600 | — | — |
| 2009-07-21 | $10.04 | $12.05 | 1,600 | — | — |
| 2009-07-20 | $10.20 | $12.24 | 2,900 | — | — |
| 2009-07-17 | $10.40 | $12.48 | 2,500 | — | — |
| 2009-07-16 | $9.94 | $11.93 | 2,100 | — | — |
| 2009-07-15 | $10.40 | $12.48 | 2,200 | — | — |
| 2009-07-14 | $9.65 | $11.58 | 13,500 | — | — |
| 2009-07-13 | $9.74 | $11.69 | 1,400 | — | — |
| 2009-07-10 | $9.55 | $11.46 | 700 | — | — |
| 2009-07-09 | $9.41 | $11.30 | 1,900 | — | — |
| 2009-07-08 | $9.34 | $11.21 | 1,800 | — | — |
| 2009-07-07 | $9.65 | $11.58 | 2,000 | — | — |
| 2009-07-06 | $10.07 | $12.09 | 3,200 | — | — |
| 2009-07-02 | $10.42 | $12.51 | 2,200 | — | — |
| 2009-07-01 | $10.57 | $12.69 | 3,800 | — | — |
| 2009-06-30 | $10.54 | $12.65 | 2,800 | — | — |
| 2009-06-29 | $9.90 | $11.88 | 3,600 | — | — |
| 2009-06-26 | $9.25 | $11.10 | 4,400 | — | — |
| 2009-06-25 | $9.31 | $11.18 | 12,600 | — | — |
| 2009-06-24 | $10.20 | $12.24 | 3,700 | — | — |
| 2009-06-23 | $10.40 | $12.48 | 3,300 | — | — |
| 2009-06-22 | $11.30 | $13.56 | 200 | — | — |
| 2009-06-19 | $11.15 | $13.38 | 2,200 | — | — |
| 2009-06-18 | $11.15 | $13.38 | 4,100 | — | — |
| 2009-06-17 | $10.53 | $12.64 | 4,000 | — | — |
| 2009-06-16 | $10.30 | $12.36 | 2,100 | — | — |
| 2009-06-15 | $10.65 | $12.78 | 5,400 | — | — |
| 2009-06-12 | $11.37 | $13.65 | 5,500 | — | — |
| 2009-06-11 | $10.75 | $12.90 | 3,000 | — | — |
| 2009-06-10 | $10.70 | $12.84 | 900 | — | — |
| 2009-06-09 | $10.83 | $13.00 | 10,100 | — | — |
| 2009-06-08 | $11.37 | $13.65 | 4,300 | — | — |
| 2009-06-05 | $11.05 | $13.26 | 5,200 | — | — |
| 2009-06-04 | $10.60 | $12.72 | 1,500 | — | — |
| 2009-06-03 | $10.48 | $12.58 | 2,700 | — | — |
| 2009-06-02 | $10.80 | $12.96 | 22,000 | — | — |
| 2009-06-01 | $9.75 | $11.70 | 15,100 | — | — |
| 2009-05-29 | $9.50 | $11.40 | 5,300 | — | — |
| 2009-05-28 | $9.00 | $10.80 | 2,500 | — | — |
| 2009-05-27 | $9.10 | $10.92 | 1,000 | — | — |
| 2009-05-26 | $9.16 | $11.00 | 1,600 | — | — |
| 2009-05-22 | $9.40 | $11.28 | 3,500 | — | — |
| 2009-05-21 | $8.91 | $10.70 | 5,500 | — | — |
| 2009-05-20 | $9.25 | $11.10 | 3,700 | — | — |
| 2009-05-19 | $8.90 | $10.68 | 7,000 | — | — |
| 2009-05-18 | $8.65 | $10.38 | 4,700 | — | — |
| 2009-05-15 | $8.70 | $10.44 | 3,200 | — | — |
| 2009-05-14 | $8.70 | $10.44 | 6,300 | — | — |
| 2009-05-13 | $9.20 | $11.04 | 5,700 | — | — |
| 2009-05-12 | $9.55 | $11.46 | 22,500 | — | — |
| 2009-05-11 | $8.30 | $9.96 | 8,300 | — | — |
| 2009-05-08 | $8.50 | $10.20 | 6,000 | — | — |
| 2009-05-07 | $8.50 | $10.20 | 12,600 | — | — |
| 2009-05-06 | $8.72 | $10.47 | 4,700 | — | — |
| 2009-05-05 | $8.47 | $10.17 | 4,400 | — | — |
| 2009-05-04 | $8.75 | $10.50 | 7,900 | — | — |
| 2009-05-01 | $8.30 | $9.96 | 9,100 | — | — |
| 2009-04-30 | $7.95 | $9.54 | 1,900 | — | — |
| 2009-04-29 | $7.96 | $9.56 | 2,400 | — | — |
| 2009-04-28 | $7.75 | $9.30 | 3,700 | — | — |
| 2009-04-27 | $7.80 | $9.36 | 11,800 | — | — |
| 2009-04-24 | $7.44 | $8.93 | 2,400 | — | — |
| 2009-04-23 | $7.27 | $8.73 | 5,400 | — | — |
| 2009-04-22 | $7.10 | $8.52 | 4,500 | — | — |
| 2009-04-21 | $6.90 | $8.28 | 6,700 | — | — |
| 2009-04-20 | $6.73 | $8.08 | 8,700 | — | — |
| 2009-04-17 | $6.68 | $8.02 | 14,800 | — | — |
| 2009-04-16 | $6.49 | $7.79 | 6,300 | — | — |
| 2009-04-15 | $6.04 | $7.25 | 5,200 | — | — |
| 2009-04-14 | $6.10 | $7.32 | 1,000 | — | — |
| 2009-04-13 | $6.00 | $7.20 | 2,400 | — | — |
| 2009-04-09 | $6.00 | $7.20 | 13,300 | — | — |
| 2009-04-08 | $6.00 | $7.20 | 25,600 | — | — |
| 2009-04-07 | $5.98 | $7.18 | 14,400 | — | — |
| 2009-04-06 | $6.00 | $7.20 | 16,900 | — | — |
| 2009-04-03 | $6.16 | $7.39 | 12,700 | — | — |
| 2009-04-02 | $6.08 | $7.30 | 4,100 | — | — |
| 2009-04-01 | $5.94 | $7.13 | 2,400 | — | — |
| 2009-03-31 | $5.80 | $6.96 | 1,400 | — | — |
| 2009-03-30 | $5.95 | $7.14 | 4,400 | — | — |
| 2009-03-27 | $6.00 | $7.20 | 3,200 | — | — |
| 2009-03-26 | $6.00 | $7.20 | 4,300 | — | — |
| 2009-03-25 | $6.20 | $7.44 | 10,000 | — | — |
| 2009-03-24 | $5.95 | $7.14 | 6,000 | — | — |
| 2009-03-23 | $6.00 | $7.20 | 6,700 | — | — |
| 2009-03-20 | $5.75 | $6.90 | 8,600 | — | — |
| 2009-03-19 | $5.80 | $6.96 | 5,800 | — | — |
| 2009-03-18 | $5.72 | $6.87 | 7,000 | — | — |
| 2009-03-17 | $5.75 | $6.90 | 5,400 | — | — |
| 2009-03-16 | $5.60 | $6.72 | 5,300 | — | — |
| 2009-03-13 | $5.30 | $6.36 | 6,900 | — | — |
| 2009-03-12 | $5.30 | $6.36 | 3,000 | — | — |
| 2009-03-11 | $5.10 | $6.12 | 3,200 | — | — |
| 2009-03-10 | $4.93 | $5.92 | 13,400 | — | — |
| 2009-03-09 | $5.10 | $6.12 | 3,600 | — | — |
| 2009-03-06 | $5.10 | $6.12 | 18,600 | — | — |
| 2009-03-05 | $5.10 | $6.12 | 6,500 | — | — |
| 2009-03-04 | $5.10 | $6.12 | 7,800 | — | — |
| 2009-03-03 | $4.92 | $5.91 | 6,000 | — | — |
| 2009-03-02 | $5.00 | $6.00 | 6,700 | — | — |
| 2009-02-27 | $5.30 | $6.36 | 6,100 | — | — |
| 2009-02-26 | $5.50 | $6.60 | 4,000 | — | — |
| 2009-02-25 | $5.40 | $6.48 | 9,800 | — | — |
| 2009-02-24 | $5.40 | $6.48 | 12,000 | — | — |
| 2009-02-23 | $5.27 | $6.33 | 13,100 | — | — |
| 2009-02-20 | $6.05 | $7.26 | 3,000 | — | — |
| 2009-02-19 | $5.99 | $7.19 | 19,000 | — | — |
| 2009-02-18 | $6.43 | $7.72 | 10,500 | — | — |
| 2009-02-17 | $6.41 | $7.69 | 9,400 | — | — |
| 2009-02-13 | $6.68 | $8.02 | 47,900 | — | — |
| 2009-02-12 | $5.50 | $6.60 | 3,800 | — | — |
| 2009-02-11 | $5.75 | $6.90 | 3,300 | — | — |
| 2009-02-10 | $5.79 | $6.95 | 3,700 | — | — |
| 2009-02-09 | $5.95 | $7.14 | 2,300 | — | — |
| 2009-02-06 | $6.15 | $7.38 | 6,900 | — | — |
| 2009-02-05 | $6.20 | $7.44 | 9,800 | — | — |
| 2009-02-04 | $5.81 | $6.97 | 7,300 | — | — |
| 2009-02-03 | $5.50 | $6.60 | 3,700 | — | — |
| 2009-02-02 | $5.56 | $6.67 | 7,200 | — | — |
| 2009-01-30 | $6.12 | $7.35 | 9,500 | — | — |
| 2009-01-29 | $6.44 | $7.73 | 2,700 | — | — |
| 2009-01-28 | $6.45 | $7.74 | 8,000 | — | — |
| 2009-01-27 | $6.48 | $7.78 | 13,400 | — | — |
| 2009-01-26 | $7.15 | $8.58 | 6,300 | — | — |
| 2009-01-23 | $7.00 | $8.40 | 2,000 | — | — |
| 2009-01-22 | $7.00 | $8.40 | 8,500 | — | — |
| 2009-01-21 | $6.50 | $7.80 | 4,800 | — | — |
| 2009-01-20 | $6.40 | $7.68 | 4,900 | — | — |
| 2009-01-16 | $6.45 | $7.74 | 11,900 | — | — |
| 2009-01-15 | $6.81 | $8.17 | 6,900 | — | — |
| 2009-01-14 | $6.82 | $8.19 | 2,800 | — | — |
| 2009-01-13 | $7.05 | $8.46 | 1,400 | — | — |
| 2009-01-12 | $7.04 | $8.45 | 42,700 | — | — |
| 2009-01-09 | $7.06 | $8.47 | 5,500 | — | — |
| 2009-01-08 | $7.60 | $9.12 | 28,100 | — | — |
| 2009-01-07 | $6.50 | $7.80 | 48,000 | — | — |
| 2009-01-06 | $6.00 | $7.20 | 7,600 | — | — |
| 2009-01-05 | $6.05 | $7.26 | 1,900 | — | — |
| 2009-01-02 | $5.95 | $7.14 | 2,400 | — | — |