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
- 1989-04-21 to 2026-09-03
- 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 | $14.48 | $150.78 | 3,800 | — | — |
| 2009-12-30 | $14.37 | $149.64 | 3,100 | — | — |
| 2009-12-29 | $14.34 | $149.32 | 7,000 | — | — |
| 2009-12-28 | $14.35 | $149.43 | 11,200 | — | — |
| 2009-12-24 | $14.40 | $149.95 | 1,300 | — | — |
| 2009-12-23 | $14.41 | $150.05 | 10,300 | — | — |
| 2009-12-22 | $14.30 | $148.91 | 4,600 | — | — |
| 2009-12-21 | $14.22 | $148.07 | 4,200 | — | — |
| 2009-12-18 | $14.25 | $148.39 | 12,900 | — | — |
| 2009-12-17 | $14.23 | $148.18 | 8,200 | — | — |
| 2009-12-16 | $14.23 | $148.18 | 5,200 | — | — |
| 2009-12-15 | $14.15 | $147.34 | 9,600 | — | — |
| 2009-12-14 | $14.16 | $147.45 | 5,900 | — | — |
| 2009-12-11 | $14.04 | $146.20 | 9,000 | — | — |
| 2009-12-10 | $14.01 | $144.61 | 11,100 | — | — |
| 2009-12-09 | $13.93 | $143.78 | 12,800 | — | — |
| 2009-12-08 | $13.86 | $143.06 | 4,700 | — | — |
| 2009-12-07 | $13.84 | $142.85 | 11,600 | — | — |
| 2009-12-04 | $13.80 | $142.44 | 8,200 | — | — |
| 2009-12-03 | $13.69 | $141.30 | 8,900 | — | — |
| 2009-12-02 | $13.72 | $141.61 | 7,700 | — | — |
| 2009-12-01 | $13.72 | $141.61 | 9,300 | — | — |
| 2009-11-30 | $13.54 | $139.75 | 2,300 | — | — |
| 2009-11-27 | $13.50 | $139.34 | 8,600 | — | — |
| 2009-11-25 | $13.56 | $139.96 | 2,300 | — | — |
| 2009-11-24 | $13.50 | $139.34 | 14,700 | — | — |
| 2009-11-23 | $13.44 | $138.72 | 3,700 | — | — |
| 2009-11-20 | $13.48 | $139.14 | 4,700 | — | — |
| 2009-11-19 | $13.52 | $139.55 | 8,000 | — | — |
| 2009-11-18 | $13.56 | $139.96 | 7,800 | — | — |
| 2009-11-17 | $13.55 | $139.86 | 17,700 | — | — |
| 2009-11-16 | $13.58 | $140.17 | 17,700 | — | — |
| 2009-11-13 | $13.46 | $138.93 | 14,700 | — | — |
| 2009-11-12 | $13.44 | $138.72 | 18,200 | — | — |
| 2009-11-11 | $13.58 | $140.17 | 15,000 | — | — |
| 2009-11-10 | $13.59 | $140.27 | 25,900 | — | — |
| 2009-11-09 | $13.74 | $140.65 | 23,200 | — | — |
| 2009-11-06 | $13.70 | $140.24 | 26,100 | — | — |
| 2009-11-05 | $13.60 | $139.22 | 15,800 | — | — |
| 2009-11-04 | $13.57 | $138.91 | 21,000 | — | — |
| 2009-11-03 | $13.55 | $138.71 | 20,100 | — | — |
| 2009-11-02 | $13.38 | $136.97 | 26,000 | — | — |
| 2009-10-30 | $13.54 | $138.61 | 19,900 | — | — |
| 2009-10-29 | $13.83 | $141.57 | 9,200 | — | — |
| 2009-10-28 | $13.72 | $140.45 | 18,700 | — | — |
| 2009-10-27 | $13.93 | $142.60 | 13,100 | — | — |
| 2009-10-26 | $13.91 | $142.39 | 5,700 | — | — |
| 2009-10-23 | $13.92 | $142.49 | 18,800 | — | — |
| 2009-10-22 | $13.92 | $142.49 | 9,400 | — | — |
| 2009-10-21 | $13.95 | $142.80 | 12,800 | — | — |
| 2009-10-20 | $13.78 | $141.06 | 9,300 | — | — |
| 2009-10-19 | $13.83 | $141.57 | 12,200 | — | — |
| 2009-10-16 | $13.89 | $142.19 | 1,500 | — | — |
| 2009-10-15 | $13.89 | $142.19 | 18,200 | — | — |
| 2009-10-14 | $13.86 | $141.88 | 5,900 | — | — |
| 2009-10-13 | $13.82 | $141.47 | 10,000 | — | — |
| 2009-10-12 | $13.88 | $140.93 | 17,100 | — | — |
| 2009-10-09 | $13.92 | $141.33 | 7,900 | — | — |
| 2009-10-08 | $13.80 | $140.12 | 33,100 | — | — |
| 2009-10-07 | $13.85 | $140.62 | 10,200 | — | — |
| 2009-10-06 | $13.79 | $140.02 | 12,400 | — | — |
| 2009-10-05 | $13.73 | $139.41 | 6,500 | — | — |
| 2009-10-02 | $13.68 | $138.90 | 18,200 | — | — |
| 2009-10-01 | $13.73 | $139.41 | 18,500 | — | — |
| 2009-09-30 | $13.83 | $140.42 | 9,800 | — | — |
| 2009-09-29 | $13.84 | $140.52 | 4,700 | — | — |
| 2009-09-28 | $13.84 | $140.52 | 3,100 | — | — |
| 2009-09-25 | $13.81 | $140.22 | 12,800 | — | — |
| 2009-09-24 | $13.76 | $139.71 | 5,300 | — | — |
| 2009-09-23 | $13.83 | $140.42 | 14,400 | — | — |
| 2009-09-22 | $13.86 | $140.73 | 6,000 | — | — |
| 2009-09-21 | $13.78 | $139.91 | 3,800 | — | — |
| 2009-09-18 | $13.84 | $140.52 | 4,600 | — | — |
| 2009-09-17 | $13.75 | $139.61 | 13,800 | — | — |
| 2009-09-16 | $13.60 | $138.09 | 3,000 | — | — |
| 2009-09-15 | $13.50 | $137.07 | 9,100 | — | — |
| 2009-09-14 | $13.40 | $136.06 | 2,700 | — | — |
| 2009-09-11 | $13.39 | $135.95 | 3,700 | — | — |
| 2009-09-10 | $13.41 | $134.96 | 4,200 | — | — |
| 2009-09-09 | $13.28 | $133.65 | 9,600 | — | — |
| 2009-09-08 | $13.13 | $132.14 | 3,000 | — | — |
| 2009-09-04 | $13.10 | $131.84 | 4,100 | — | — |
| 2009-09-03 | $13.00 | $130.83 | 2,300 | — | — |
| 2009-09-02 | $12.92 | $130.03 | 7,700 | — | — |
| 2009-09-01 | $12.90 | $129.83 | 11,000 | — | — |
| 2009-08-31 | $12.93 | $130.13 | 3,900 | — | — |
| 2009-08-28 | $12.91 | $129.93 | 10,300 | — | — |
| 2009-08-27 | $12.90 | $129.83 | 5,600 | — | — |
| 2009-08-26 | $12.90 | $129.83 | 11,400 | — | — |
| 2009-08-25 | $12.94 | $130.23 | 8,000 | — | — |
| 2009-08-24 | $12.99 | $130.73 | 4,300 | — | — |
| 2009-08-21 | $12.98 | $130.63 | 5,600 | — | — |
| 2009-08-20 | $12.92 | $130.03 | 8,300 | — | — |
| 2009-08-19 | $12.90 | $129.83 | 2,400 | — | — |
| 2009-08-18 | $12.99 | $130.73 | 9,300 | — | — |
| 2009-08-17 | $12.91 | $129.93 | 17,800 | — | — |
| 2009-08-14 | $13.49 | $135.76 | 4,900 | — | — |
| 2009-08-13 | $13.52 | $136.07 | 9,000 | — | — |
| 2009-08-12 | $13.53 | $136.17 | 11,900 | — | — |
| 2009-08-11 | $13.74 | $137.09 | 15,600 | — | — |
| 2009-08-10 | $13.66 | $136.29 | 10,600 | — | — |
| 2009-08-07 | $13.68 | $136.49 | 16,900 | — | — |
| 2009-08-06 | $13.57 | $135.40 | 8,800 | — | — |
| 2009-08-05 | $13.54 | $135.10 | 14,700 | — | — |
| 2009-08-04 | $13.33 | $133.00 | 13,600 | — | — |
| 2009-08-03 | $13.03 | $130.01 | 20,200 | — | — |
| 2009-07-31 | $12.84 | $128.11 | 17,700 | — | — |
| 2009-07-30 | $12.85 | $128.21 | 20,400 | — | — |
| 2009-07-29 | $12.60 | $125.72 | 15,900 | — | — |
| 2009-07-28 | $12.56 | $125.32 | 22,800 | — | — |
| 2009-07-27 | $12.47 | $124.42 | 14,700 | — | — |
| 2009-07-24 | $12.25 | $122.23 | 7,200 | — | — |
| 2009-07-23 | $12.19 | $121.63 | 5,800 | — | — |
| 2009-07-22 | $12.10 | $120.73 | 11,100 | — | — |
| 2009-07-21 | $12.07 | $120.43 | 13,200 | — | — |
| 2009-07-20 | $11.99 | $119.63 | 11,100 | — | — |
| 2009-07-17 | $11.89 | $118.63 | 1,700 | — | — |
| 2009-07-16 | $11.86 | $118.33 | 6,900 | — | — |
| 2009-07-15 | $11.96 | $119.33 | 5,800 | — | — |
| 2009-07-14 | $11.90 | $118.73 | 9,600 | — | — |
| 2009-07-13 | $11.76 | $117.34 | 4,900 | — | — |
| 2009-07-10 | $11.84 | $116.96 | 8,200 | — | — |
| 2009-07-09 | $11.77 | $116.27 | 23,100 | — | — |
| 2009-07-08 | $11.80 | $116.56 | 11,500 | — | — |
| 2009-07-07 | $11.90 | $117.55 | 5,100 | — | — |
| 2009-07-06 | $12.04 | $118.93 | 3,400 | — | — |
| 2009-07-02 | $12.00 | $118.54 | 21,900 | — | — |
| 2009-07-01 | $11.98 | $118.34 | 19,500 | — | — |
| 2009-06-30 | $11.81 | $116.66 | 10,100 | — | — |
| 2009-06-29 | $11.82 | $116.76 | 11,400 | — | — |
| 2009-06-26 | $11.71 | $115.67 | 4,600 | — | — |
| 2009-06-25 | $11.72 | $115.77 | 9,900 | — | — |
| 2009-06-24 | $11.61 | $114.69 | 1,900 | — | — |
| 2009-06-23 | $11.50 | $113.60 | 14,200 | — | — |
| 2009-06-22 | $11.50 | $113.60 | 11,100 | — | — |
| 2009-06-19 | $11.69 | $115.48 | 5,600 | — | — |
| 2009-06-18 | $11.50 | $113.60 | 8,100 | — | — |
| 2009-06-17 | $11.66 | $115.18 | 1,700 | — | — |
| 2009-06-16 | $11.74 | $115.97 | 12,200 | — | — |
| 2009-06-15 | $11.71 | $115.67 | 18,200 | — | — |
| 2009-06-12 | $11.77 | $116.27 | 4,800 | — | — |
| 2009-06-11 | $11.80 | $116.56 | 9,500 | — | — |
| 2009-06-10 | $11.96 | $116.98 | 8,600 | — | — |
| 2009-06-09 | $11.90 | $116.39 | 15,600 | — | — |
| 2009-06-08 | $11.84 | $115.80 | 2,600 | — | — |
| 2009-06-05 | $11.83 | $115.71 | 14,500 | — | — |
| 2009-06-04 | $11.70 | $114.43 | 5,700 | — | — |
| 2009-06-03 | $11.52 | $112.67 | 10,900 | — | — |
| 2009-06-02 | $11.50 | $112.48 | 5,900 | — | — |
| 2009-06-01 | $11.43 | $111.79 | 8,500 | — | — |
| 2009-05-29 | $11.35 | $111.01 | 9,500 | — | — |
| 2009-05-28 | $11.26 | $110.13 | 61,100 | — | — |
| 2009-05-27 | $11.01 | $107.69 | 19,500 | — | — |
| 2009-05-26 | $10.94 | $107.00 | 68,300 | — | — |
| 2009-05-22 | $11.25 | $110.03 | 2,220 | — | — |
| 2009-05-21 | $10.85 | $106.12 | 17,760 | — | — |
| 2009-05-20 | $10.90 | $106.61 | 5,100 | — | — |
| 2009-05-19 | $10.95 | $107.10 | 5,260 | — | — |
| 2009-05-18 | $10.65 | $104.16 | 7,800 | — | — |
| 2009-05-15 | $10.50 | $102.70 | 6,460 | — | — |
| 2009-05-14 | $10.50 | $102.70 | 7,120 | — | — |
| 2009-05-13 | $10.80 | $105.63 | 2,180 | — | — |
| 2009-05-12 | $11.15 | $107.88 | 6,500 | — | — |
| 2009-05-11 | $11.00 | $106.43 | 9,300 | — | — |
| 2009-05-08 | $11.25 | $108.85 | 16,000 | — | — |
| 2009-05-07 | $10.80 | $104.49 | 18,460 | — | — |
| 2009-05-06 | $11.00 | $106.43 | 6,560 | — | — |
| 2009-05-05 | $10.75 | $104.01 | 1,520 | — | — |
| 2009-05-04 | $10.90 | $105.46 | 5,120 | — | — |
| 2009-05-01 | $10.55 | $102.08 | 14,680 | — | — |
| 2009-04-30 | $10.45 | $101.11 | 10,840 | — | — |
| 2009-04-29 | $10.35 | $100.14 | 8,160 | — | — |
| 2009-04-28 | $10.20 | $98.69 | 4,820 | — | — |
| 2009-04-27 | $10.20 | $98.69 | 6,340 | — | — |
| 2009-04-24 | $10.00 | $96.75 | 12,280 | — | — |
| 2009-04-23 | $10.10 | $97.72 | 7,140 | — | — |
| 2009-04-22 | $10.25 | $99.17 | 5,640 | — | — |
| 2009-04-21 | $10.05 | $97.24 | 11,000 | — | — |
| 2009-04-20 | $9.90 | $95.79 | 28,080 | — | — |
| 2009-04-17 | $10.45 | $101.11 | 18,360 | — | — |
| 2009-04-16 | $9.70 | $93.85 | 3,340 | — | — |
| 2009-04-15 | $9.45 | $91.43 | 7,860 | — | — |
| 2009-04-14 | $9.55 | $92.40 | 7,640 | — | — |
| 2009-04-13 | $9.75 | $94.34 | 2,400 | — | — |
| 2009-04-09 | $9.80 | $93.66 | 3,140 | — | — |
| 2009-04-08 | $9.40 | $89.84 | 3,840 | — | — |
| 2009-04-07 | $9.05 | $86.49 | 8,940 | — | — |
| 2009-04-06 | $9.40 | $89.84 | 3,800 | — | — |
| 2009-04-03 | $9.30 | $88.88 | 9,200 | — | — |
| 2009-04-02 | $9.40 | $89.84 | 15,960 | — | — |
| 2009-04-01 | $9.35 | $89.36 | 8,320 | — | — |
| 2009-03-31 | $9.60 | $91.75 | 7,860 | — | — |
| 2009-03-30 | $8.75 | $83.62 | 5,700 | — | — |
| 2009-03-27 | $9.00 | $86.01 | 7,240 | — | — |
| 2009-03-26 | $8.95 | $85.53 | 3,220 | — | — |
| 2009-03-25 | $8.65 | $82.67 | 13,900 | — | — |
| 2009-03-24 | $8.55 | $81.71 | 9,260 | — | — |
| 2009-03-23 | $8.60 | $82.19 | 23,400 | — | — |
| 2009-03-20 | $8.55 | $81.71 | 5,500 | — | — |
| 2009-03-19 | $8.40 | $80.28 | 6,920 | — | — |
| 2009-03-18 | $8.80 | $84.10 | 7,540 | — | — |
| 2009-03-17 | $8.65 | $82.67 | 4,580 | — | — |
| 2009-03-16 | $8.80 | $84.10 | 9,020 | — | — |
| 2009-03-13 | $8.55 | $81.71 | 5,960 | — | — |
| 2009-03-12 | $8.60 | $82.19 | 5,200 | — | — |
| 2009-03-11 | $8.00 | $76.46 | 18,720 | — | — |
| 2009-03-10 | $7.80 | $73.40 | 13,220 | — | — |
| 2009-03-09 | $7.20 | $67.75 | 12,260 | — | — |
| 2009-03-06 | $7.60 | $71.52 | 4,100 | — | — |
| 2009-03-05 | $7.70 | $72.46 | 9,320 | — | — |
| 2009-03-04 | $7.90 | $74.34 | 9,160 | — | — |
| 2009-03-03 | $7.90 | $74.34 | 15,340 | — | — |
| 2009-03-02 | $8.40 | $79.04 | 12,720 | — | — |
| 2009-02-27 | $8.65 | $81.40 | 6,220 | — | — |
| 2009-02-26 | $8.90 | $83.75 | 6,580 | — | — |
| 2009-02-25 | $8.75 | $82.34 | 4,080 | — | — |
| 2009-02-24 | $8.90 | $83.75 | 8,920 | — | — |
| 2009-02-23 | $8.45 | $79.51 | 6,960 | — | — |
| 2009-02-20 | $8.90 | $83.75 | 18,640 | — | — |
| 2009-02-19 | $9.10 | $85.63 | 7,120 | — | — |
| 2009-02-18 | $9.05 | $85.16 | 6,360 | — | — |
| 2009-02-17 | $9.65 | $90.81 | 13,980 | — | — |
| 2009-02-13 | $10.20 | $95.98 | 8,820 | — | — |
| 2009-02-12 | $10.45 | $98.33 | 2,360 | — | — |
| 2009-02-11 | $10.45 | $98.33 | 1,000 | — | — |
| 2009-02-10 | $10.65 | $99.09 | 6,340 | — | — |
| 2009-02-09 | $10.75 | $100.02 | 2,960 | — | — |
| 2009-02-06 | $10.60 | $98.62 | 2,380 | — | — |
| 2009-02-05 | $10.45 | $97.23 | 1,980 | — | — |
| 2009-02-04 | $10.45 | $97.23 | 9,520 | — | — |
| 2009-02-03 | $10.50 | $97.69 | 2,380 | — | — |
| 2009-02-02 | $10.60 | $98.62 | 6,460 | — | — |
| 2009-01-30 | $10.65 | $99.09 | 4,980 | — | — |
| 2009-01-29 | $10.50 | $97.69 | 5,740 | — | — |
| 2009-01-28 | $10.30 | $95.83 | 4,300 | — | — |
| 2009-01-27 | $10.25 | $95.36 | 6,840 | — | — |
| 2009-01-26 | $10.20 | $94.90 | 23,480 | — | — |
| 2009-01-23 | $9.70 | $90.25 | 4,520 | — | — |
| 2009-01-22 | $9.50 | $88.39 | 4,680 | — | — |
| 2009-01-21 | $9.50 | $88.39 | 3,080 | — | — |
| 2009-01-20 | $9.50 | $88.39 | 2,580 | — | — |
| 2009-01-16 | $9.90 | $92.11 | 6,560 | — | — |
| 2009-01-15 | $9.70 | $90.25 | 19,000 | — | — |
| 2009-01-14 | $9.85 | $91.64 | 5,080 | — | — |
| 2009-01-13 | $10.00 | $93.04 | 11,360 | — | — |
| 2009-01-12 | $10.00 | $91.92 | 6,200 | — | — |
| 2009-01-09 | $9.50 | $87.33 | 5,300 | — | — |
| 2009-01-08 | $9.65 | $88.71 | 3,020 | — | — |
| 2009-01-07 | $9.65 | $88.71 | 5,180 | — | — |
| 2009-01-06 | $9.80 | $90.08 | 17,080 | — | — |
| 2009-01-05 | $9.70 | $89.16 | 4,800 | — | — |
| 2009-01-02 | $9.60 | $88.25 | 8,940 | — | — |