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
- 1990-12-14 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 | $7.55 | $11.55 | 487,200 | — | — |
| 2009-12-30 | $7.56 | $11.57 | 591,000 | — | — |
| 2009-12-29 | $7.68 | $11.75 | 836,500 | — | — |
| 2009-12-28 | $7.45 | $11.40 | 709,400 | — | — |
| 2009-12-24 | $7.52 | $11.51 | 296,400 | — | — |
| 2009-12-23 | $7.45 | $11.40 | 721,300 | — | — |
| 2009-12-22 | $7.60 | $11.63 | 793,500 | — | — |
| 2009-12-21 | $7.37 | $11.28 | 1,073,900 | — | — |
| 2009-12-18 | $7.27 | $11.13 | 5,025,600 | — | — |
| 2009-12-17 | $7.55 | $11.55 | 639,100 | — | — |
| 2009-12-16 | $7.57 | $11.58 | 704,200 | — | — |
| 2009-12-15 | $7.55 | $11.55 | 840,400 | — | — |
| 2009-12-14 | $7.57 | $11.58 | 732,700 | — | — |
| 2009-12-11 | $7.54 | $11.54 | 660,900 | — | — |
| 2009-12-10 | $7.46 | $11.42 | 539,200 | — | — |
| 2009-12-09 | $7.49 | $11.46 | 661,700 | — | — |
| 2009-12-08 | $7.45 | $11.40 | 575,400 | — | — |
| 2009-12-07 | $7.50 | $11.48 | 877,300 | — | — |
| 2009-12-04 | $7.56 | $11.57 | 1,192,600 | — | — |
| 2009-12-03 | $7.55 | $11.55 | 739,100 | — | — |
| 2009-12-02 | $7.70 | $11.78 | 1,109,400 | — | — |
| 2009-12-01 | $7.76 | $11.88 | 793,800 | — | — |
| 2009-11-30 | $7.81 | $11.95 | 1,098,400 | — | — |
| 2009-11-27 | $7.80 | $11.94 | 673,400 | — | — |
| 2009-11-25 | $7.95 | $12.17 | 870,300 | — | — |
| 2009-11-24 | $8.04 | $12.30 | 926,000 | — | — |
| 2009-11-23 | $8.00 | $12.23 | 838,800 | — | — |
| 2009-11-20 | $7.96 | $12.17 | 563,400 | — | — |
| 2009-11-19 | $8.03 | $12.27 | 704,000 | — | — |
| 2009-11-18 | $8.28 | $12.66 | 436,300 | — | — |
| 2009-11-17 | $8.29 | $12.67 | 721,100 | — | — |
| 2009-11-16 | $8.20 | $12.53 | 1,019,400 | — | — |
| 2009-11-13 | $7.89 | $12.06 | 978,600 | — | — |
| 2009-11-12 | $7.94 | $12.14 | 933,100 | — | — |
| 2009-11-11 | $8.23 | $12.58 | 1,548,700 | — | — |
| 2009-11-10 | $7.93 | $12.12 | 1,318,500 | — | — |
| 2009-11-09 | $8.20 | $12.53 | 1,430,700 | — | — |
| 2009-11-06 | $7.87 | $12.03 | 1,105,600 | — | — |
| 2009-11-05 | $7.99 | $12.21 | 1,336,500 | — | — |
| 2009-11-04 | $7.80 | $11.92 | 2,586,400 | — | — |
| 2009-11-03 | $8.39 | $12.82 | 1,056,400 | — | — |
| 2009-11-02 | $8.44 | $12.90 | 1,402,200 | — | — |
| 2009-10-30 | $8.83 | $13.50 | 1,666,400 | — | — |
| 2009-10-29 | $9.23 | $14.11 | 868,700 | — | — |
| 2009-10-28 | $9.17 | $14.02 | 954,500 | — | — |
| 2009-10-27 | $9.29 | $14.20 | 1,186,800 | — | — |
| 2009-10-26 | $9.14 | $13.97 | 1,024,000 | — | — |
| 2009-10-23 | $9.08 | $13.88 | 1,449,400 | — | — |
| 2009-10-22 | $9.57 | $14.63 | 873,800 | — | — |
| 2009-10-21 | $9.12 | $13.94 | 1,310,900 | — | — |
| 2009-10-20 | $9.63 | $14.72 | 1,072,100 | — | — |
| 2009-10-19 | $9.90 | $15.13 | 1,374,100 | — | — |
| 2009-10-16 | $10.01 | $15.30 | 1,563,100 | — | — |
| 2009-10-15 | $10.05 | $15.36 | 1,972,500 | — | — |
| 2009-10-14 | $10.06 | $15.38 | 9,541,500 | — | — |
| 2009-10-13 | $9.54 | $14.58 | 3,136,900 | — | — |
| 2009-10-12 | $9.07 | $13.86 | 609,600 | — | — |
| 2009-10-09 | $9.18 | $14.03 | 2,268,300 | — | — |
| 2009-10-08 | $8.74 | $13.36 | 1,792,600 | — | — |
| 2009-10-07 | $8.13 | $12.43 | 433,700 | — | — |
| 2009-10-06 | $8.15 | $12.46 | 749,700 | — | — |
| 2009-10-05 | $8.02 | $12.26 | 943,300 | — | — |
| 2009-10-02 | $7.90 | $12.07 | 1,135,600 | — | — |
| 2009-10-01 | $7.81 | $11.94 | 1,216,800 | — | — |
| 2009-09-30 | $8.09 | $12.36 | 975,000 | — | — |
| 2009-09-29 | $8.27 | $12.64 | 588,100 | — | — |
| 2009-09-28 | $8.31 | $12.70 | 701,800 | — | — |
| 2009-09-25 | $8.31 | $12.70 | 929,000 | — | — |
| 2009-09-24 | $8.43 | $12.88 | 1,271,800 | — | — |
| 2009-09-23 | $8.74 | $13.36 | 835,100 | — | — |
| 2009-09-22 | $8.84 | $13.51 | 728,100 | — | — |
| 2009-09-21 | $8.89 | $13.59 | 789,700 | — | — |
| 2009-09-18 | $9.10 | $13.91 | 1,174,500 | — | — |
| 2009-09-17 | $9.28 | $14.18 | 947,400 | — | — |
| 2009-09-16 | $9.75 | $14.90 | 1,531,100 | — | — |
| 2009-09-15 | $9.33 | $14.26 | 660,900 | — | — |
| 2009-09-14 | $9.25 | $14.14 | 774,200 | — | — |
| 2009-09-11 | $9.31 | $14.23 | 910,800 | — | — |
| 2009-09-10 | $9.27 | $14.17 | 910,100 | — | — |
| 2009-09-09 | $9.23 | $14.11 | 1,376,900 | — | — |
| 2009-09-08 | $8.87 | $13.56 | 746,900 | — | — |
| 2009-09-04 | $8.86 | $13.54 | 614,900 | — | — |
| 2009-09-03 | $8.81 | $13.47 | 487,400 | — | — |
| 2009-09-02 | $8.62 | $13.18 | 1,016,100 | — | — |
| 2009-09-01 | $8.81 | $13.47 | 990,600 | — | — |
| 2009-08-31 | $9.24 | $14.12 | 903,600 | — | — |
| 2009-08-28 | $9.49 | $14.50 | 727,800 | — | — |
| 2009-08-27 | $9.62 | $14.70 | 762,100 | — | — |
| 2009-08-26 | $9.70 | $14.83 | 681,700 | — | — |
| 2009-08-25 | $9.74 | $14.89 | 502,500 | — | — |
| 2009-08-24 | $9.90 | $15.13 | 590,400 | — | — |
| 2009-08-21 | $10.14 | $15.50 | 687,000 | — | — |
| 2009-08-20 | $9.90 | $15.13 | 798,100 | — | — |
| 2009-08-19 | $9.71 | $14.84 | 587,100 | — | — |
| 2009-08-18 | $9.71 | $14.84 | 784,300 | — | — |
| 2009-08-17 | $9.83 | $15.02 | 625,600 | — | — |
| 2009-08-14 | $10.26 | $15.68 | 732,300 | — | — |
| 2009-08-13 | $10.72 | $16.38 | 645,900 | — | — |
| 2009-08-12 | $10.80 | $16.51 | 835,000 | — | — |
| 2009-08-11 | $10.75 | $16.43 | 1,183,500 | — | — |
| 2009-08-10 | $11.46 | $17.52 | 1,885,100 | — | — |
| 2009-08-07 | $11.01 | $16.83 | 2,056,000 | — | — |
| 2009-08-06 | $9.73 | $14.87 | 940,300 | — | — |
| 2009-08-05 | $9.74 | $14.87 | 1,521,300 | — | — |
| 2009-08-04 | $9.18 | $14.02 | 1,556,800 | — | — |
| 2009-08-03 | $9.02 | $13.77 | 1,369,700 | — | — |
| 2009-07-31 | $9.12 | $13.92 | 1,351,200 | — | — |
| 2009-07-30 | $9.48 | $14.47 | 2,498,900 | — | — |
| 2009-07-29 | $10.70 | $16.34 | 964,200 | — | — |
| 2009-07-28 | $10.66 | $16.28 | 1,046,500 | — | — |
| 2009-07-27 | $10.19 | $15.56 | 827,100 | — | — |
| 2009-07-24 | $9.84 | $15.02 | 462,300 | — | — |
| 2009-07-23 | $9.68 | $14.78 | 800,200 | — | — |
| 2009-07-22 | $9.24 | $14.11 | 656,600 | — | — |
| 2009-07-21 | $9.13 | $13.94 | 706,000 | — | — |
| 2009-07-20 | $9.50 | $14.51 | 677,300 | — | — |
| 2009-07-17 | $9.57 | $14.61 | 988,200 | — | — |
| 2009-07-16 | $10.39 | $15.86 | 1,215,600 | — | — |
| 2009-07-15 | $10.01 | $15.28 | 960,700 | — | — |
| 2009-07-14 | $9.86 | $15.05 | 539,500 | — | — |
| 2009-07-13 | $9.93 | $15.16 | 573,500 | — | — |
| 2009-07-10 | $9.41 | $14.37 | 597,700 | — | — |
| 2009-07-09 | $9.53 | $14.55 | 359,000 | — | — |
| 2009-07-08 | $9.59 | $14.64 | 1,039,400 | — | — |
| 2009-07-07 | $9.84 | $15.02 | 711,600 | — | — |
| 2009-07-06 | $9.80 | $14.96 | 902,200 | — | — |
| 2009-07-02 | $9.27 | $14.15 | 504,300 | — | — |
| 2009-07-01 | $9.77 | $14.92 | 375,200 | — | — |
| 2009-06-30 | $9.51 | $14.52 | 474,900 | — | — |
| 2009-06-29 | $9.77 | $14.92 | 508,000 | — | — |
| 2009-06-26 | $9.63 | $14.70 | 1,231,200 | — | — |
| 2009-06-25 | $9.53 | $14.55 | 466,500 | — | — |
| 2009-06-24 | $9.28 | $14.17 | 592,700 | — | — |
| 2009-06-23 | $9.31 | $14.22 | 543,600 | — | — |
| 2009-06-22 | $9.15 | $13.97 | 572,400 | — | — |
| 2009-06-19 | $9.50 | $14.51 | 937,700 | — | — |
| 2009-06-18 | $9.42 | $14.38 | 265,100 | — | — |
| 2009-06-17 | $9.25 | $14.12 | 583,800 | — | — |
| 2009-06-16 | $9.57 | $14.61 | 727,300 | — | — |
| 2009-06-15 | $9.84 | $15.02 | 754,000 | — | — |
| 2009-06-12 | $10.37 | $15.83 | 489,100 | — | — |
| 2009-06-11 | $10.02 | $15.30 | 661,100 | — | — |
| 2009-06-10 | $10.01 | $15.28 | 602,100 | — | — |
| 2009-06-09 | $10.02 | $15.30 | 396,900 | — | — |
| 2009-06-08 | $10.07 | $15.38 | 488,500 | — | — |
| 2009-06-05 | $10.09 | $15.41 | 769,800 | — | — |
| 2009-06-04 | $10.58 | $16.15 | 410,100 | — | — |
| 2009-06-03 | $10.18 | $15.54 | 419,300 | — | — |
| 2009-06-02 | $10.49 | $16.02 | 514,200 | — | — |
| 2009-06-01 | $10.56 | $16.12 | 649,300 | — | — |
| 2009-05-29 | $10.36 | $15.82 | 501,000 | — | — |
| 2009-05-28 | $10.13 | $15.47 | 803,600 | — | — |
| 2009-05-27 | $10.22 | $15.60 | 1,110,300 | — | — |
| 2009-05-26 | $11.22 | $17.13 | 772,500 | — | — |
| 2009-05-22 | $10.43 | $15.93 | 566,400 | — | — |
| 2009-05-21 | $10.80 | $16.49 | 1,231,900 | — | — |
| 2009-05-20 | $11.48 | $17.53 | 827,900 | — | — |
| 2009-05-19 | $12.01 | $18.34 | 517,900 | — | — |
| 2009-05-18 | $12.69 | $19.38 | 683,700 | — | — |
| 2009-05-15 | $11.86 | $18.11 | 531,500 | — | — |
| 2009-05-14 | $12.38 | $18.90 | 828,200 | — | — |
| 2009-05-13 | $12.41 | $18.95 | 1,022,200 | — | — |
| 2009-05-12 | $13.98 | $21.35 | 1,088,500 | — | — |
| 2009-05-11 | $14.48 | $22.11 | 1,350,300 | — | — |
| 2009-05-08 | $16.00 | $24.43 | 2,044,100 | — | — |
| 2009-05-07 | $12.63 | $19.28 | 775,800 | — | — |
| 2009-05-06 | $13.28 | $20.28 | 1,269,000 | — | — |
| 2009-05-05 | $11.78 | $17.99 | 998,600 | — | — |
| 2009-05-04 | $12.20 | $18.63 | 1,005,000 | — | — |
| 2009-05-01 | $10.86 | $16.58 | 480,200 | — | — |
| 2009-04-30 | $11.22 | $17.13 | 997,100 | — | — |
| 2009-04-29 | $11.26 | $17.07 | 634,700 | — | — |
| 2009-04-28 | $10.59 | $16.05 | 589,600 | — | — |
| 2009-04-27 | $10.59 | $16.05 | 831,100 | — | — |
| 2009-04-24 | $11.23 | $17.02 | 1,348,100 | — | — |
| 2009-04-23 | $10.78 | $16.34 | 1,136,800 | — | — |
| 2009-04-22 | $11.57 | $17.54 | 712,800 | — | — |
| 2009-04-21 | $12.23 | $18.54 | 1,032,100 | — | — |
| 2009-04-20 | $11.78 | $17.86 | 618,800 | — | — |
| 2009-04-17 | $13.95 | $21.15 | 689,400 | — | — |
| 2009-04-16 | $13.47 | $20.42 | 568,300 | — | — |
| 2009-04-15 | $13.23 | $20.06 | 512,700 | — | — |
| 2009-04-14 | $12.62 | $19.13 | 717,100 | — | — |
| 2009-04-13 | $14.05 | $21.30 | 916,700 | — | — |
| 2009-04-09 | $12.36 | $18.74 | 707,600 | — | — |
| 2009-04-08 | $10.58 | $16.04 | 449,600 | — | — |
| 2009-04-07 | $11.06 | $16.77 | 347,000 | — | — |
| 2009-04-06 | $11.53 | $17.48 | 432,300 | — | — |
| 2009-04-03 | $11.94 | $18.10 | 397,600 | — | — |
| 2009-04-02 | $11.78 | $17.86 | 776,700 | — | — |
| 2009-04-01 | $10.67 | $16.18 | 366,700 | — | — |
| 2009-03-31 | $10.43 | $15.81 | 651,100 | — | — |
| 2009-03-30 | $9.86 | $14.95 | 383,100 | — | — |
| 2009-03-27 | $10.73 | $16.27 | 464,100 | — | — |
| 2009-03-26 | $11.32 | $17.16 | 503,500 | — | — |
| 2009-03-25 | $11.19 | $16.96 | 765,700 | — | — |
| 2009-03-24 | $10.69 | $16.21 | 649,200 | — | — |
| 2009-03-23 | $11.91 | $18.06 | 782,200 | — | — |
| 2009-03-20 | $10.15 | $15.39 | 696,700 | — | — |
| 2009-03-19 | $10.76 | $16.31 | 702,000 | — | — |
| 2009-03-18 | $11.44 | $17.34 | 881,100 | — | — |
| 2009-03-17 | $10.61 | $16.08 | 606,200 | — | — |
| 2009-03-16 | $9.94 | $15.07 | 596,700 | — | — |
| 2009-03-13 | $10.24 | $15.52 | 787,600 | — | — |
| 2009-03-12 | $10.37 | $15.72 | 1,179,800 | — | — |
| 2009-03-11 | $9.19 | $13.93 | 1,741,500 | — | — |
| 2009-03-10 | $9.56 | $14.49 | 1,445,900 | — | — |
| 2009-03-09 | $7.76 | $11.76 | 1,124,900 | — | — |
| 2009-03-06 | $8.08 | $12.25 | 1,224,200 | — | — |
| 2009-03-05 | $7.50 | $11.37 | 1,311,800 | — | — |
| 2009-03-04 | $8.27 | $12.54 | 611,100 | — | — |
| 2009-03-03 | $8.36 | $12.67 | 804,700 | — | — |
| 2009-03-02 | $9.13 | $13.84 | 627,300 | — | — |
| 2009-02-27 | $9.72 | $14.74 | 597,900 | — | — |
| 2009-02-26 | $10.21 | $15.48 | 867,800 | — | — |
| 2009-02-25 | $9.87 | $14.96 | 1,278,300 | — | — |
| 2009-02-24 | $9.32 | $14.13 | 808,700 | — | — |
| 2009-02-23 | $8.42 | $12.76 | 816,000 | — | — |
| 2009-02-20 | $8.94 | $13.55 | 1,107,000 | — | — |
| 2009-02-19 | $8.69 | $13.17 | 682,500 | — | — |
| 2009-02-18 | $9.49 | $14.39 | 964,900 | — | — |
| 2009-02-17 | $9.55 | $14.48 | 737,500 | — | — |
| 2009-02-13 | $10.39 | $15.75 | 503,800 | — | — |
| 2009-02-12 | $10.63 | $16.12 | 795,400 | — | — |
| 2009-02-11 | $11.13 | $16.87 | 663,500 | — | — |
| 2009-02-10 | $11.01 | $16.69 | 794,700 | — | — |
| 2009-02-09 | $12.50 | $18.95 | 345,800 | — | — |
| 2009-02-06 | $12.60 | $19.10 | 900,300 | — | — |
| 2009-02-05 | $11.79 | $17.87 | 695,100 | — | — |
| 2009-02-04 | $11.66 | $17.68 | 518,400 | — | — |
| 2009-02-03 | $11.98 | $18.16 | 625,800 | — | — |
| 2009-02-02 | $12.59 | $19.09 | 515,600 | — | — |
| 2009-01-30 | $12.70 | $19.25 | 898,200 | — | — |
| 2009-01-29 | $13.17 | $19.97 | 924,200 | — | — |
| 2009-01-28 | $13.99 | $21.21 | 1,437,500 | — | — |
| 2009-01-27 | $13.27 | $20.12 | 993,900 | — | — |
| 2009-01-26 | $13.56 | $20.56 | 621,500 | — | — |
| 2009-01-23 | $13.89 | $21.06 | 1,020,000 | — | — |
| 2009-01-22 | $14.21 | $21.54 | 648,500 | — | — |
| 2009-01-21 | $15.58 | $23.62 | 1,050,100 | — | — |
| 2009-01-20 | $14.38 | $21.80 | 1,358,900 | — | — |
| 2009-01-16 | $16.35 | $24.79 | 1,121,400 | — | — |
| 2009-01-15 | $16.97 | $25.73 | 919,700 | — | — |
| 2009-01-14 | $17.10 | $25.92 | 721,500 | — | — |
| 2009-01-13 | $18.63 | $28.24 | 802,600 | — | — |
| 2009-01-12 | $18.40 | $27.89 | 658,700 | — | — |
| 2009-01-09 | $18.49 | $27.87 | 651,200 | — | — |
| 2009-01-08 | $19.25 | $29.02 | 692,400 | — | — |
| 2009-01-07 | $19.52 | $29.42 | 560,600 | — | — |
| 2009-01-06 | $20.85 | $31.43 | 635,500 | — | — |
| 2009-01-05 | $21.74 | $32.77 | 606,300 | — | — |
| 2009-01-02 | $23.32 | $35.15 | 310,200 | — | — |