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 | $9.87 | $25.16 | 202,400 | — | — |
| 2009-12-30 | $10.03 | $25.57 | 284,600 | — | — |
| 2009-12-29 | $10.00 | $25.49 | 126,600 | — | — |
| 2009-12-28 | $10.05 | $25.62 | 222,400 | — | — |
| 2009-12-24 | $9.98 | $25.44 | 132,200 | — | — |
| 2009-12-23 | $10.12 | $25.80 | 193,700 | — | — |
| 2009-12-22 | $10.17 | $25.93 | 206,200 | — | — |
| 2009-12-21 | $10.47 | $26.69 | 185,600 | — | — |
| 2009-12-18 | $10.23 | $26.08 | 449,900 | — | — |
| 2009-12-17 | $10.45 | $26.64 | 200,600 | — | — |
| 2009-12-16 | $10.49 | $26.56 | 184,400 | — | — |
| 2009-12-15 | $10.60 | $26.84 | 255,700 | — | — |
| 2009-12-14 | $10.93 | $27.68 | 260,300 | — | — |
| 2009-12-11 | $10.91 | $27.63 | 180,900 | — | — |
| 2009-12-10 | $10.39 | $26.31 | 160,300 | — | — |
| 2009-12-09 | $10.53 | $26.67 | 171,600 | — | — |
| 2009-12-08 | $10.81 | $27.37 | 121,100 | — | — |
| 2009-12-07 | $10.92 | $27.65 | 148,200 | — | — |
| 2009-12-04 | $10.79 | $27.32 | 295,800 | — | — |
| 2009-12-03 | $10.31 | $26.11 | 245,000 | — | — |
| 2009-12-02 | $10.73 | $27.17 | 128,000 | — | — |
| 2009-12-01 | $10.37 | $26.26 | 164,000 | — | — |
| 2009-11-30 | $10.26 | $25.98 | 350,600 | — | — |
| 2009-11-27 | $10.41 | $26.36 | 194,600 | — | — |
| 2009-11-25 | $10.44 | $26.44 | 269,000 | — | — |
| 2009-11-24 | $10.47 | $26.51 | 906,000 | — | — |
| 2009-11-23 | $11.37 | $28.79 | 502,200 | — | — |
| 2009-11-20 | $11.04 | $27.96 | 142,500 | — | — |
| 2009-11-19 | $11.23 | $28.44 | 272,800 | — | — |
| 2009-11-18 | $11.68 | $29.58 | 394,900 | — | — |
| 2009-11-17 | $11.35 | $28.74 | 263,200 | — | — |
| 2009-11-16 | $11.31 | $28.64 | 254,000 | — | — |
| 2009-11-13 | $10.65 | $26.97 | 206,700 | — | — |
| 2009-11-12 | $10.58 | $26.79 | 174,500 | — | — |
| 2009-11-11 | $10.99 | $27.83 | 230,200 | — | — |
| 2009-11-10 | $11.30 | $28.62 | 225,700 | — | — |
| 2009-11-09 | $11.38 | $28.82 | 197,900 | — | — |
| 2009-11-06 | $11.05 | $27.98 | 314,800 | — | — |
| 2009-11-05 | $11.27 | $28.54 | 343,100 | — | — |
| 2009-11-04 | $10.33 | $26.16 | 247,800 | — | — |
| 2009-11-03 | $10.58 | $26.79 | 189,400 | — | — |
| 2009-11-02 | $10.47 | $26.51 | 369,400 | — | — |
| 2009-10-30 | $10.37 | $26.26 | 313,200 | — | — |
| 2009-10-29 | $10.85 | $27.48 | 308,000 | — | — |
| 2009-10-28 | $10.18 | $25.78 | 405,400 | — | — |
| 2009-10-27 | $10.77 | $27.27 | 561,100 | — | — |
| 2009-10-26 | $11.35 | $28.74 | 624,200 | — | — |
| 2009-10-23 | $11.67 | $29.55 | 594,100 | — | — |
| 2009-10-22 | $12.01 | $30.41 | 631,500 | — | — |
| 2009-10-21 | $11.64 | $29.48 | 535,600 | — | — |
| 2009-10-20 | $11.57 | $29.30 | 815,400 | — | — |
| 2009-10-19 | $11.51 | $29.15 | 534,500 | — | — |
| 2009-10-16 | $10.89 | $27.58 | 757,200 | — | — |
| 2009-10-15 | $10.71 | $27.12 | 492,900 | — | — |
| 2009-10-14 | $9.91 | $25.10 | 166,600 | — | — |
| 2009-10-13 | $9.71 | $24.59 | 220,200 | — | — |
| 2009-10-12 | $9.21 | $23.32 | 230,200 | — | — |
| 2009-10-09 | $9.19 | $23.27 | 324,500 | — | — |
| 2009-10-08 | $9.38 | $23.75 | 462,800 | — | — |
| 2009-10-07 | $9.44 | $23.91 | 892,800 | — | — |
| 2009-10-06 | $8.77 | $22.21 | 351,200 | — | — |
| 2009-10-05 | $8.44 | $21.37 | 452,900 | — | — |
| 2009-10-02 | $7.87 | $19.93 | 287,800 | — | — |
| 2009-10-01 | $7.80 | $19.75 | 324,900 | — | — |
| 2009-09-30 | $8.02 | $20.31 | 230,800 | — | — |
| 2009-09-29 | $8.24 | $20.87 | 228,300 | — | — |
| 2009-09-28 | $8.24 | $20.87 | 235,600 | — | — |
| 2009-09-25 | $7.82 | $19.80 | 226,200 | — | — |
| 2009-09-24 | $7.83 | $19.83 | 350,200 | — | — |
| 2009-09-23 | $8.17 | $20.69 | 226,700 | — | — |
| 2009-09-22 | $8.21 | $20.79 | 218,800 | — | — |
| 2009-09-21 | $8.14 | $20.61 | 251,100 | — | — |
| 2009-09-18 | $8.09 | $20.49 | 466,700 | — | — |
| 2009-09-17 | $8.08 | $20.46 | 504,800 | — | — |
| 2009-09-16 | $7.79 | $19.73 | 434,300 | — | — |
| 2009-09-15 | $7.54 | $18.92 | 550,300 | — | — |
| 2009-09-14 | $7.07 | $17.74 | 387,200 | — | — |
| 2009-09-11 | $7.23 | $18.14 | 328,100 | — | — |
| 2009-09-10 | $7.55 | $18.94 | 174,200 | — | — |
| 2009-09-09 | $7.43 | $18.64 | 268,700 | — | — |
| 2009-09-08 | $7.35 | $18.44 | 311,700 | — | — |
| 2009-09-04 | $7.56 | $18.97 | 358,600 | — | — |
| 2009-09-03 | $7.63 | $19.14 | 288,100 | — | — |
| 2009-09-02 | $7.49 | $18.79 | 327,600 | — | — |
| 2009-09-01 | $7.50 | $18.82 | 671,200 | — | — |
| 2009-08-31 | $7.50 | $18.82 | 591,200 | — | — |
| 2009-08-28 | $7.43 | $18.64 | 303,700 | — | — |
| 2009-08-27 | $7.30 | $18.31 | 425,300 | — | — |
| 2009-08-26 | $7.37 | $18.49 | 799,800 | — | — |
| 2009-08-25 | $8.01 | $20.10 | 379,100 | — | — |
| 2009-08-24 | $7.67 | $19.24 | 269,400 | — | — |
| 2009-08-21 | $7.67 | $19.24 | 287,100 | — | — |
| 2009-08-20 | $7.64 | $19.17 | 179,400 | — | — |
| 2009-08-19 | $7.62 | $19.12 | 196,000 | — | — |
| 2009-08-18 | $7.50 | $18.82 | 190,500 | — | — |
| 2009-08-17 | $7.31 | $18.34 | 225,400 | — | — |
| 2009-08-14 | $7.86 | $19.72 | 216,600 | — | — |
| 2009-08-13 | $8.32 | $20.87 | 153,600 | — | — |
| 2009-08-12 | $8.22 | $20.62 | 296,200 | — | — |
| 2009-08-11 | $8.09 | $20.30 | 244,200 | — | — |
| 2009-08-10 | $8.31 | $20.85 | 325,000 | — | — |
| 2009-08-07 | $7.99 | $20.05 | 583,300 | — | — |
| 2009-08-06 | $7.55 | $18.94 | 184,400 | — | — |
| 2009-08-05 | $7.53 | $18.89 | 240,300 | — | — |
| 2009-08-04 | $7.77 | $19.49 | 531,500 | — | — |
| 2009-08-03 | $8.02 | $20.12 | 429,300 | — | — |
| 2009-07-31 | $7.75 | $19.44 | 261,300 | — | — |
| 2009-07-30 | $7.86 | $19.72 | 394,300 | — | — |
| 2009-07-29 | $7.74 | $19.42 | 150,200 | — | — |
| 2009-07-28 | $7.86 | $19.72 | 235,200 | — | — |
| 2009-07-27 | $7.83 | $19.64 | 349,100 | — | — |
| 2009-07-24 | $7.83 | $19.64 | 390,200 | — | — |
| 2009-07-23 | $7.09 | $17.79 | 804,700 | — | — |
| 2009-07-22 | $6.99 | $17.54 | 540,700 | — | — |
| 2009-07-21 | $7.27 | $18.24 | 185,600 | — | — |
| 2009-07-20 | $7.41 | $18.59 | 252,800 | — | — |
| 2009-07-17 | $7.52 | $18.87 | 222,300 | — | — |
| 2009-07-16 | $7.47 | $18.74 | 275,700 | — | — |
| 2009-07-15 | $7.43 | $18.64 | 311,300 | — | — |
| 2009-07-14 | $7.10 | $17.81 | 395,900 | — | — |
| 2009-07-13 | $7.00 | $17.56 | 438,500 | — | — |
| 2009-07-10 | $6.54 | $16.41 | 297,000 | — | — |
| 2009-07-09 | $6.85 | $17.19 | 333,700 | — | — |
| 2009-07-08 | $6.64 | $16.66 | 372,100 | — | — |
| 2009-07-07 | $6.65 | $16.68 | 215,100 | — | — |
| 2009-07-06 | $6.83 | $17.14 | 321,900 | — | — |
| 2009-07-02 | $7.20 | $18.06 | 393,800 | — | — |
| 2009-07-01 | $7.61 | $19.09 | 388,500 | — | — |
| 2009-06-30 | $7.24 | $18.16 | 281,800 | — | — |
| 2009-06-29 | $7.45 | $18.69 | 369,500 | — | — |
| 2009-06-26 | $7.13 | $17.89 | 307,400 | — | — |
| 2009-06-25 | $7.20 | $18.06 | 262,700 | — | — |
| 2009-06-24 | $7.08 | $17.76 | 247,400 | — | — |
| 2009-06-23 | $6.91 | $17.34 | 275,300 | — | — |
| 2009-06-22 | $6.95 | $17.44 | 276,300 | — | — |
| 2009-06-19 | $7.49 | $18.79 | 554,000 | — | — |
| 2009-06-18 | $7.17 | $17.99 | 192,400 | — | — |
| 2009-06-17 | $7.23 | $18.14 | 284,200 | — | — |
| 2009-06-16 | $7.30 | $18.14 | 308,800 | — | — |
| 2009-06-15 | $7.59 | $18.86 | 317,900 | — | — |
| 2009-06-12 | $7.85 | $19.51 | 442,900 | — | — |
| 2009-06-11 | $8.11 | $20.15 | 363,300 | — | — |
| 2009-06-10 | $8.44 | $20.97 | 493,900 | — | — |
| 2009-06-09 | $8.18 | $20.33 | 611,100 | — | — |
| 2009-06-08 | $8.84 | $21.97 | 404,000 | — | — |
| 2009-06-05 | $8.86 | $22.01 | 501,300 | — | — |
| 2009-06-04 | $9.15 | $22.74 | 632,400 | — | — |
| 2009-06-03 | $9.00 | $22.36 | 912,100 | — | — |
| 2009-06-02 | $9.00 | $22.36 | 726,300 | — | — |
| 2009-06-01 | $8.90 | $22.11 | 718,000 | — | — |
| 2009-05-29 | $8.12 | $20.18 | 597,200 | — | — |
| 2009-05-28 | $8.15 | $20.25 | 1,281,100 | — | — |
| 2009-05-27 | $7.08 | $17.59 | 1,462,300 | — | — |
| 2009-05-26 | $7.03 | $17.47 | 627,000 | — | — |
| 2009-05-22 | $6.26 | $15.55 | 448,900 | — | — |
| 2009-05-21 | $6.32 | $15.70 | 536,700 | — | — |
| 2009-05-20 | $6.31 | $15.68 | 401,400 | — | — |
| 2009-05-19 | $6.76 | $16.80 | 460,100 | — | — |
| 2009-05-18 | $6.65 | $16.52 | 333,200 | — | — |
| 2009-05-15 | $6.24 | $15.50 | 377,100 | — | — |
| 2009-05-14 | $6.21 | $15.43 | 611,200 | — | — |
| 2009-05-13 | $5.75 | $14.29 | 911,000 | — | — |
| 2009-05-12 | $6.10 | $15.16 | 951,800 | — | — |
| 2009-05-11 | $6.47 | $16.08 | 434,900 | — | — |
| 2009-05-08 | $6.66 | $16.55 | 300,000 | — | — |
| 2009-05-07 | $6.45 | $16.03 | 428,000 | — | — |
| 2009-05-06 | $6.74 | $16.75 | 426,300 | — | — |
| 2009-05-05 | $7.00 | $17.39 | 383,400 | — | — |
| 2009-05-04 | $6.84 | $17.00 | 377,800 | — | — |
| 2009-05-01 | $6.58 | $16.35 | 687,000 | — | — |
| 2009-04-30 | $6.43 | $15.98 | 609,400 | — | — |
| 2009-04-29 | $5.93 | $14.73 | 472,600 | — | — |
| 2009-04-28 | $5.67 | $14.09 | 419,800 | — | — |
| 2009-04-27 | $5.42 | $13.47 | 772,500 | — | — |
| 2009-04-24 | $5.96 | $14.81 | 516,700 | — | — |
| 2009-04-23 | $5.72 | $14.21 | 818,600 | — | — |
| 2009-04-22 | $6.27 | $15.58 | 821,900 | — | — |
| 2009-04-21 | $5.75 | $14.29 | 524,200 | — | — |
| 2009-04-20 | $5.00 | $12.42 | 832,600 | — | — |
| 2009-04-17 | $6.06 | $15.06 | 474,400 | — | — |
| 2009-04-16 | $5.94 | $14.76 | 402,200 | — | — |
| 2009-04-15 | $5.44 | $13.52 | 315,300 | — | — |
| 2009-04-14 | $5.10 | $12.67 | 634,100 | — | — |
| 2009-04-13 | $5.10 | $12.67 | 599,800 | — | — |
| 2009-04-09 | $5.24 | $13.02 | 462,500 | — | — |
| 2009-04-08 | $4.53 | $11.26 | 540,800 | — | — |
| 2009-04-07 | $3.99 | $9.91 | 675,500 | — | — |
| 2009-04-06 | $4.61 | $11.45 | 483,600 | — | — |
| 2009-04-03 | $5.08 | $12.62 | 587,100 | — | — |
| 2009-04-02 | $4.48 | $11.13 | 630,700 | — | — |
| 2009-04-01 | $3.87 | $9.62 | 489,100 | — | — |
| 2009-03-31 | $3.75 | $9.32 | 277,100 | — | — |
| 2009-03-30 | $3.65 | $9.07 | 453,000 | — | — |
| 2009-03-27 | $3.82 | $9.49 | 660,000 | — | — |
| 2009-03-26 | $4.06 | $10.09 | 912,700 | — | — |
| 2009-03-25 | $3.29 | $8.17 | 1,126,600 | — | — |
| 2009-03-24 | $3.23 | $8.03 | 707,200 | — | — |
| 2009-03-23 | $3.19 | $7.93 | 548,900 | — | — |
| 2009-03-20 | $2.97 | $7.38 | 689,900 | — | — |
| 2009-03-19 | $3.00 | $7.45 | 854,300 | — | — |
| 2009-03-18 | $2.84 | $7.06 | 730,300 | — | — |
| 2009-03-17 | $2.70 | $6.53 | 557,600 | — | — |
| 2009-03-16 | $2.51 | $6.08 | 1,171,400 | — | — |
| 2009-03-13 | $2.53 | $6.12 | 805,800 | — | — |
| 2009-03-12 | $2.32 | $5.62 | 1,336,100 | — | — |
| 2009-03-11 | $2.13 | $5.16 | 633,100 | — | — |
| 2009-03-10 | $2.21 | $5.35 | 968,400 | — | — |
| 2009-03-09 | $2.14 | $5.18 | 800,800 | — | — |
| 2009-03-06 | $2.27 | $5.49 | 885,400 | — | — |
| 2009-03-05 | $2.71 | $6.56 | 564,400 | — | — |
| 2009-03-04 | $3.25 | $7.87 | 473,100 | — | — |
| 2009-03-03 | $3.17 | $7.67 | 708,800 | — | — |
| 2009-03-02 | $3.35 | $8.11 | 478,500 | — | — |
| 2009-02-27 | $3.57 | $8.64 | 421,100 | — | — |
| 2009-02-26 | $3.73 | $9.03 | 672,700 | — | — |
| 2009-02-25 | $3.72 | $9.00 | 576,800 | — | — |
| 2009-02-24 | $3.97 | $9.61 | 868,100 | — | — |
| 2009-02-23 | $3.73 | $9.03 | 508,500 | — | — |
| 2009-02-20 | $3.64 | $8.81 | 387,700 | — | — |
| 2009-02-19 | $3.65 | $8.83 | 244,500 | — | — |
| 2009-02-18 | $3.72 | $9.00 | 346,600 | — | — |
| 2009-02-17 | $3.72 | $9.00 | 412,600 | — | — |
| 2009-02-13 | $3.81 | $9.22 | 485,400 | — | — |
| 2009-02-12 | $3.85 | $9.32 | 463,700 | — | — |
| 2009-02-11 | $3.98 | $9.63 | 373,700 | — | — |
| 2009-02-10 | $3.95 | $9.56 | 712,500 | — | — |
| 2009-02-09 | $4.22 | $10.21 | 541,800 | — | — |
| 2009-02-06 | $4.55 | $11.01 | 754,100 | — | — |
| 2009-02-05 | $4.30 | $10.41 | 677,200 | — | — |
| 2009-02-04 | $4.23 | $10.24 | 637,800 | — | — |
| 2009-02-03 | $4.30 | $10.41 | 782,700 | — | — |
| 2009-02-02 | $4.38 | $10.60 | 745,900 | — | — |
| 2009-01-30 | $4.69 | $11.35 | 513,900 | — | — |
| 2009-01-29 | $5.26 | $12.73 | 384,800 | — | — |
| 2009-01-28 | $5.53 | $13.38 | 640,300 | — | — |
| 2009-01-27 | $5.48 | $13.26 | 357,200 | — | — |
| 2009-01-26 | $5.38 | $13.02 | 500,400 | — | — |
| 2009-01-23 | $5.42 | $13.12 | 579,900 | — | — |
| 2009-01-22 | $5.51 | $13.34 | 600,100 | — | — |
| 2009-01-21 | $6.08 | $14.72 | 618,800 | — | — |
| 2009-01-20 | $5.50 | $13.31 | 426,200 | — | — |
| 2009-01-16 | $6.53 | $15.80 | 518,400 | — | — |
| 2009-01-15 | $6.49 | $15.71 | 518,800 | — | — |
| 2009-01-14 | $6.38 | $15.44 | 662,500 | — | — |
| 2009-01-13 | $7.21 | $17.45 | 377,400 | — | — |
| 2009-01-12 | $6.82 | $16.51 | 330,300 | — | — |
| 2009-01-09 | $7.25 | $17.55 | 403,000 | — | — |
| 2009-01-08 | $8.03 | $19.44 | 287,800 | — | — |
| 2009-01-07 | $7.85 | $19.00 | 461,400 | — | — |
| 2009-01-06 | $8.35 | $20.21 | 663,100 | — | — |
| 2009-01-05 | $8.39 | $20.31 | 525,100 | — | — |
| 2009-01-02 | $8.79 | $21.27 | 485,800 | — | — |