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
- 1980-03-17 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 | $13.61 | $18.06 | 204,600 | — | — |
| 2009-12-30 | $13.77 | $18.27 | 205,800 | — | — |
| 2009-12-29 | $13.65 | $18.03 | 140,800 | — | — |
| 2009-12-28 | $13.52 | $17.87 | 176,400 | — | — |
| 2009-12-24 | $13.65 | $18.04 | 183,600 | — | — |
| 2009-12-23 | $13.59 | $17.96 | 311,200 | — | — |
| 2009-12-22 | $13.55 | $17.90 | 222,400 | — | — |
| 2009-12-21 | $13.58 | $17.95 | 323,000 | — | — |
| 2009-12-18 | $13.44 | $17.75 | 1,241,600 | — | — |
| 2009-12-17 | $13.64 | $18.02 | 325,200 | — | — |
| 2009-12-16 | $13.87 | $18.33 | 779,200 | — | — |
| 2009-12-15 | $13.46 | $17.79 | 455,400 | — | — |
| 2009-12-14 | $13.52 | $17.87 | 379,200 | — | — |
| 2009-12-11 | $13.45 | $17.77 | 476,000 | — | — |
| 2009-12-10 | $13.32 | $17.60 | 389,200 | — | — |
| 2009-12-09 | $13.29 | $17.56 | 367,600 | — | — |
| 2009-12-08 | $13.27 | $17.54 | 319,400 | — | — |
| 2009-12-07 | $13.44 | $17.76 | 389,400 | — | — |
| 2009-12-04 | $13.47 | $17.80 | 467,600 | — | — |
| 2009-12-03 | $13.24 | $17.50 | 577,200 | — | — |
| 2009-12-02 | $13.29 | $17.56 | 314,000 | — | — |
| 2009-12-01 | $13.15 | $17.37 | 993,800 | — | — |
| 2009-11-30 | $12.79 | $16.90 | 585,800 | — | — |
| 2009-11-27 | $12.78 | $16.88 | 167,400 | — | — |
| 2009-11-25 | $13.05 | $17.25 | 373,600 | — | — |
| 2009-11-24 | $13.04 | $17.23 | 568,200 | — | — |
| 2009-11-23 | $13.20 | $17.44 | 406,800 | — | — |
| 2009-11-20 | $13.20 | $17.44 | 608,800 | — | — |
| 2009-11-19 | $13.05 | $17.24 | 414,800 | — | — |
| 2009-11-18 | $13.48 | $17.81 | 517,800 | — | — |
| 2009-11-17 | $13.55 | $17.90 | 637,600 | — | — |
| 2009-11-16 | $13.85 | $18.30 | 683,800 | — | — |
| 2009-11-13 | $13.31 | $17.59 | 635,200 | — | — |
| 2009-11-12 | $13.08 | $17.28 | 522,800 | — | — |
| 2009-11-11 | $13.53 | $17.88 | 820,200 | — | — |
| 2009-11-10 | $13.70 | $18.10 | 999,600 | — | — |
| 2009-11-09 | $13.89 | $18.36 | 871,800 | — | — |
| 2009-11-06 | $13.47 | $17.79 | 774,600 | — | — |
| 2009-11-05 | $13.61 | $17.98 | 1,509,600 | — | — |
| 2009-11-04 | $12.60 | $16.64 | 1,209,800 | — | — |
| 2009-11-03 | $12.97 | $17.14 | 1,620,200 | — | — |
| 2009-11-02 | $12.80 | $16.91 | 1,409,400 | — | — |
| 2009-10-30 | $12.79 | $16.90 | 1,023,000 | — | — |
| 2009-10-29 | $12.91 | $17.05 | 734,400 | — | — |
| 2009-10-28 | $12.79 | $16.90 | 663,600 | — | — |
| 2009-10-27 | $13.15 | $17.37 | 788,200 | — | — |
| 2009-10-26 | $13.14 | $17.36 | 699,000 | — | — |
| 2009-10-23 | $13.14 | $17.36 | 519,800 | — | — |
| 2009-10-22 | $13.50 | $17.83 | 635,800 | — | — |
| 2009-10-21 | $13.16 | $17.38 | 751,200 | — | — |
| 2009-10-20 | $13.53 | $17.88 | 649,000 | — | — |
| 2009-10-19 | $13.77 | $18.19 | 531,000 | — | — |
| 2009-10-16 | $13.57 | $17.93 | 559,800 | — | — |
| 2009-10-15 | $13.60 | $17.97 | 435,400 | — | — |
| 2009-10-14 | $13.68 | $18.08 | 614,400 | — | — |
| 2009-10-13 | $13.58 | $17.95 | 389,200 | — | — |
| 2009-10-12 | $13.66 | $18.05 | 806,200 | — | — |
| 2009-10-09 | $13.93 | $18.41 | 938,000 | — | — |
| 2009-10-08 | $13.91 | $18.38 | 2,105,600 | — | — |
| 2009-10-07 | $13.21 | $17.45 | 1,895,800 | — | — |
| 2009-10-06 | $12.60 | $16.65 | 1,038,400 | — | — |
| 2009-10-05 | $12.28 | $16.23 | 685,600 | — | — |
| 2009-10-02 | $12.07 | $15.95 | 935,400 | — | — |
| 2009-10-01 | $12.11 | $16.00 | 427,000 | — | — |
| 2009-09-30 | $12.42 | $16.41 | 981,000 | — | — |
| 2009-09-29 | $12.45 | $16.45 | 426,000 | — | — |
| 2009-09-28 | $12.46 | $16.39 | 402,800 | — | — |
| 2009-09-25 | $12.26 | $16.13 | 570,800 | — | — |
| 2009-09-24 | $12.44 | $16.36 | 544,200 | — | — |
| 2009-09-23 | $12.58 | $16.54 | 574,400 | — | — |
| 2009-09-22 | $12.79 | $16.82 | 651,800 | — | — |
| 2009-09-21 | $13.04 | $17.16 | 1,255,800 | — | — |
| 2009-09-18 | $12.42 | $16.34 | 4,930,400 | — | — |
| 2009-09-17 | $13.37 | $17.58 | 360,200 | — | — |
| 2009-09-16 | $13.49 | $17.75 | 890,600 | — | — |
| 2009-09-15 | $12.91 | $16.99 | 597,200 | — | — |
| 2009-09-14 | $12.93 | $17.01 | 757,200 | — | — |
| 2009-09-11 | $13.11 | $17.25 | 487,200 | — | — |
| 2009-09-10 | $13.00 | $17.10 | 370,800 | — | — |
| 2009-09-09 | $12.97 | $17.06 | 531,600 | — | — |
| 2009-09-08 | $12.86 | $16.92 | 511,000 | — | — |
| 2009-09-04 | $12.53 | $16.48 | 518,400 | — | — |
| 2009-09-03 | $12.59 | $16.56 | 874,800 | — | — |
| 2009-09-02 | $12.39 | $16.29 | 907,600 | — | — |
| 2009-09-01 | $12.31 | $16.19 | 1,305,600 | — | — |
| 2009-08-31 | $12.46 | $16.39 | 1,800,400 | — | — |
| 2009-08-28 | $12.15 | $15.99 | 1,192,400 | — | — |
| 2009-08-27 | $11.96 | $15.74 | 317,200 | — | — |
| 2009-08-26 | $11.78 | $15.49 | 670,400 | — | — |
| 2009-08-25 | $11.75 | $15.46 | 639,000 | — | — |
| 2009-08-24 | $11.66 | $15.33 | 410,000 | — | — |
| 2009-08-21 | $11.88 | $15.62 | 767,800 | — | — |
| 2009-08-20 | $11.71 | $15.41 | 321,200 | — | — |
| 2009-08-19 | $11.67 | $15.35 | 488,400 | — | — |
| 2009-08-18 | $11.53 | $15.16 | 922,200 | — | — |
| 2009-08-17 | $11.38 | $14.97 | 372,400 | — | — |
| 2009-08-14 | $11.63 | $15.29 | 687,600 | — | — |
| 2009-08-13 | $11.74 | $15.44 | 301,400 | — | — |
| 2009-08-12 | $11.88 | $15.62 | 560,800 | — | — |
| 2009-08-11 | $11.79 | $15.51 | 763,200 | — | — |
| 2009-08-10 | $11.97 | $15.74 | 479,000 | — | — |
| 2009-08-07 | $12.12 | $15.94 | 1,103,000 | — | — |
| 2009-08-06 | $11.83 | $15.56 | 540,600 | — | — |
| 2009-08-05 | $11.85 | $15.59 | 679,600 | — | — |
| 2009-08-04 | $12.15 | $15.99 | 862,200 | — | — |
| 2009-08-03 | $12.03 | $15.83 | 729,600 | — | — |
| 2009-07-31 | $12.05 | $15.85 | 637,200 | — | — |
| 2009-07-30 | $11.91 | $15.66 | 525,800 | — | — |
| 2009-07-29 | $11.78 | $15.49 | 604,800 | — | — |
| 2009-07-28 | $11.83 | $15.56 | 556,400 | — | — |
| 2009-07-27 | $11.66 | $15.34 | 690,000 | — | — |
| 2009-07-24 | $11.77 | $15.49 | 631,000 | — | — |
| 2009-07-23 | $11.84 | $15.58 | 965,400 | — | — |
| 2009-07-22 | $11.66 | $15.33 | 1,335,800 | — | — |
| 2009-07-21 | $11.43 | $15.03 | 805,400 | — | — |
| 2009-07-20 | $11.48 | $15.10 | 674,400 | — | — |
| 2009-07-17 | $11.33 | $14.90 | 776,200 | — | — |
| 2009-07-16 | $11.33 | $14.91 | 1,634,400 | — | — |
| 2009-07-15 | $11.25 | $14.79 | 2,506,400 | — | — |
| 2009-07-14 | $11.01 | $14.48 | 1,595,800 | — | — |
| 2009-07-13 | $11.04 | $14.53 | 1,037,800 | — | — |
| 2009-07-10 | $10.63 | $13.98 | 911,400 | — | — |
| 2009-07-09 | $10.58 | $13.92 | 1,092,000 | — | — |
| 2009-07-08 | $10.78 | $14.18 | 968,200 | — | — |
| 2009-07-07 | $10.66 | $14.03 | 904,400 | — | — |
| 2009-07-06 | $10.79 | $14.20 | 841,600 | — | — |
| 2009-07-02 | $10.76 | $14.16 | 799,000 | — | — |
| 2009-07-01 | $11.08 | $14.57 | 841,800 | — | — |
| 2009-06-30 | $11.03 | $14.51 | 787,200 | — | — |
| 2009-06-29 | $11.02 | $14.49 | 839,000 | — | — |
| 2009-06-26 | $10.97 | $14.36 | 1,082,400 | — | — |
| 2009-06-25 | $11.00 | $14.39 | 856,000 | — | — |
| 2009-06-24 | $10.78 | $14.11 | 828,400 | — | — |
| 2009-06-23 | $10.80 | $14.14 | 1,177,600 | — | — |
| 2009-06-22 | $10.80 | $14.14 | 968,200 | — | — |
| 2009-06-19 | $11.09 | $14.52 | 1,136,400 | — | — |
| 2009-06-18 | $11.12 | $14.56 | 1,397,000 | — | — |
| 2009-06-17 | $11.30 | $14.79 | 1,048,400 | — | — |
| 2009-06-16 | $11.27 | $14.75 | 845,600 | — | — |
| 2009-06-15 | $11.46 | $15.00 | 1,358,800 | — | — |
| 2009-06-12 | $11.52 | $15.08 | 1,353,000 | — | — |
| 2009-06-11 | $11.61 | $15.19 | 3,293,200 | — | — |
| 2009-06-10 | $10.60 | $13.87 | 1,298,000 | — | — |
| 2009-06-09 | $10.57 | $13.83 | 511,800 | — | — |
| 2009-06-08 | $10.52 | $13.77 | 974,200 | — | — |
| 2009-06-05 | $10.50 | $13.75 | 824,800 | — | — |
| 2009-06-04 | $10.59 | $13.86 | 629,800 | — | — |
| 2009-06-03 | $10.49 | $13.73 | 764,800 | — | — |
| 2009-06-02 | $10.48 | $13.72 | 1,374,000 | — | — |
| 2009-06-01 | $10.26 | $13.43 | 686,200 | — | — |
| 2009-05-29 | $9.91 | $12.97 | 540,800 | — | — |
| 2009-05-28 | $9.73 | $12.74 | 678,800 | — | — |
| 2009-05-27 | $9.75 | $12.76 | 946,600 | — | — |
| 2009-05-26 | $9.79 | $12.81 | 1,010,400 | — | — |
| 2009-05-22 | $9.29 | $12.15 | 621,200 | — | — |
| 2009-05-21 | $9.49 | $12.42 | 809,200 | — | — |
| 2009-05-20 | $9.86 | $12.90 | 1,179,000 | — | — |
| 2009-05-19 | $9.72 | $12.72 | 520,200 | — | — |
| 2009-05-18 | $9.75 | $12.76 | 970,200 | — | — |
| 2009-05-15 | $9.57 | $12.53 | 894,200 | — | — |
| 2009-05-14 | $9.55 | $12.50 | 1,280,000 | — | — |
| 2009-05-13 | $9.28 | $12.14 | 1,612,200 | — | — |
| 2009-05-12 | $9.44 | $12.36 | 711,600 | — | — |
| 2009-05-11 | $9.75 | $12.76 | 805,400 | — | — |
| 2009-05-08 | $10.06 | $13.16 | 822,800 | — | — |
| 2009-05-07 | $9.95 | $13.02 | 997,400 | — | — |
| 2009-05-06 | $10.24 | $13.40 | 827,000 | — | — |
| 2009-05-05 | $10.32 | $13.51 | 1,173,600 | — | — |
| 2009-05-04 | $10.38 | $13.59 | 1,011,200 | — | — |
| 2009-05-01 | $10.08 | $13.19 | 1,180,600 | — | — |
| 2009-04-30 | $10.42 | $13.63 | 1,396,800 | — | — |
| 2009-04-29 | $10.56 | $13.82 | 1,306,800 | — | — |
| 2009-04-28 | $10.69 | $13.99 | 922,400 | — | — |
| 2009-04-27 | $10.58 | $13.85 | 1,046,400 | — | — |
| 2009-04-24 | $10.69 | $13.99 | 1,296,600 | — | — |
| 2009-04-23 | $10.64 | $13.93 | 1,677,800 | — | — |
| 2009-04-22 | $10.90 | $14.26 | 2,672,200 | — | — |
| 2009-04-21 | $9.45 | $12.37 | 996,200 | — | — |
| 2009-04-20 | $9.12 | $11.93 | 1,030,600 | — | — |
| 2009-04-17 | $9.52 | $12.46 | 894,200 | — | — |
| 2009-04-16 | $9.37 | $12.26 | 751,800 | — | — |
| 2009-04-15 | $9.04 | $11.83 | 780,600 | — | — |
| 2009-04-14 | $9.01 | $11.79 | 1,252,600 | — | — |
| 2009-04-13 | $9.03 | $11.81 | 718,200 | — | — |
| 2009-04-09 | $8.99 | $11.76 | 994,600 | — | — |
| 2009-04-08 | $8.41 | $11.01 | 425,000 | — | — |
| 2009-04-07 | $8.14 | $10.66 | 848,400 | — | — |
| 2009-04-06 | $8.55 | $11.19 | 945,000 | — | — |
| 2009-04-03 | $8.52 | $11.15 | 862,800 | — | — |
| 2009-04-02 | $8.35 | $10.93 | 872,200 | — | — |
| 2009-04-01 | $7.84 | $10.26 | 696,600 | — | — |
| 2009-03-31 | $7.79 | $10.20 | 762,200 | — | — |
| 2009-03-30 | $7.70 | $10.08 | 589,200 | — | — |
| 2009-03-27 | $7.80 | $10.13 | 679,000 | — | — |
| 2009-03-26 | $7.94 | $10.31 | 1,179,200 | — | — |
| 2009-03-25 | $7.45 | $9.68 | 913,000 | — | — |
| 2009-03-24 | $7.49 | $9.74 | 932,000 | — | — |
| 2009-03-23 | $7.73 | $10.05 | 827,400 | — | — |
| 2009-03-20 | $7.28 | $9.46 | 989,200 | — | — |
| 2009-03-19 | $7.50 | $9.75 | 606,400 | — | — |
| 2009-03-18 | $7.46 | $9.69 | 1,389,600 | — | — |
| 2009-03-17 | $7.28 | $9.46 | 751,600 | — | — |
| 2009-03-16 | $6.96 | $9.05 | 1,248,200 | — | — |
| 2009-03-13 | $7.05 | $9.16 | 1,186,200 | — | — |
| 2009-03-12 | $6.90 | $8.97 | 1,655,200 | — | — |
| 2009-03-11 | $6.81 | $8.85 | 1,612,800 | — | — |
| 2009-03-10 | $6.97 | $9.06 | 1,232,800 | — | — |
| 2009-03-09 | $6.61 | $8.59 | 910,400 | — | — |
| 2009-03-06 | $6.69 | $8.69 | 1,499,200 | — | — |
| 2009-03-05 | $6.83 | $8.87 | 883,600 | — | — |
| 2009-03-04 | $7.25 | $9.42 | 987,400 | — | — |
| 2009-03-03 | $7.13 | $9.27 | 1,184,400 | — | — |
| 2009-03-02 | $7.39 | $9.60 | 833,000 | — | — |
| 2009-02-27 | $7.58 | $9.85 | 1,039,400 | — | — |
| 2009-02-26 | $7.68 | $9.98 | 1,151,200 | — | — |
| 2009-02-25 | $8.02 | $10.42 | 1,469,400 | — | — |
| 2009-02-24 | $8.02 | $10.42 | 1,258,000 | — | — |
| 2009-02-23 | $8.00 | $10.39 | 1,109,600 | — | — |
| 2009-02-20 | $8.11 | $10.54 | 1,161,600 | — | — |
| 2009-02-19 | $8.11 | $10.54 | 887,800 | — | — |
| 2009-02-18 | $8.11 | $10.54 | 1,048,200 | — | — |
| 2009-02-17 | $8.28 | $10.76 | 1,445,000 | — | — |
| 2009-02-13 | $8.44 | $10.96 | 1,115,000 | — | — |
| 2009-02-12 | $8.54 | $11.09 | 885,600 | — | — |
| 2009-02-11 | $8.49 | $11.04 | 974,400 | — | — |
| 2009-02-10 | $8.56 | $11.12 | 1,500,200 | — | — |
| 2009-02-09 | $8.74 | $11.35 | 750,400 | — | — |
| 2009-02-06 | $8.87 | $11.53 | 1,228,600 | — | — |
| 2009-02-05 | $8.59 | $11.17 | 1,332,600 | — | — |
| 2009-02-04 | $9.03 | $11.74 | 1,100,000 | — | — |
| 2009-02-03 | $9.15 | $11.89 | 1,568,200 | — | — |
| 2009-02-02 | $8.95 | $11.63 | 1,088,200 | — | — |
| 2009-01-30 | $9.07 | $11.79 | 1,247,600 | — | — |
| 2009-01-29 | $9.08 | $11.80 | 997,600 | — | — |
| 2009-01-28 | $9.57 | $12.43 | 1,020,000 | — | — |
| 2009-01-27 | $9.51 | $12.36 | 425,800 | — | — |
| 2009-01-26 | $9.36 | $12.17 | 1,310,200 | — | — |
| 2009-01-23 | $9.33 | $12.12 | 664,800 | — | — |
| 2009-01-22 | $9.37 | $12.17 | 649,800 | — | — |
| 2009-01-21 | $9.50 | $12.35 | 1,014,200 | — | — |
| 2009-01-20 | $9.27 | $12.04 | 630,200 | — | — |
| 2009-01-16 | $9.78 | $12.71 | 991,200 | — | — |
| 2009-01-15 | $9.68 | $12.58 | 1,023,800 | — | — |
| 2009-01-14 | $9.48 | $12.32 | 1,207,200 | — | — |
| 2009-01-13 | $9.85 | $12.80 | 900,200 | — | — |
| 2009-01-12 | $9.75 | $12.67 | 889,400 | — | — |
| 2009-01-09 | $9.83 | $12.77 | 1,128,800 | — | — |
| 2009-01-08 | $10.68 | $13.88 | 872,000 | — | — |
| 2009-01-07 | $10.46 | $13.60 | 841,200 | — | — |
| 2009-01-06 | $10.70 | $13.91 | 1,182,400 | — | — |
| 2009-01-05 | $10.65 | $13.84 | 622,000 | — | — |
| 2009-01-02 | $10.76 | $13.99 | 567,200 | — | — |