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
- 1986-09-02 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 | $6.79 | $27.09 | 418,700 | — | — |
| 2009-12-30 | $6.91 | $27.57 | 435,000 | — | — |
| 2009-12-29 | $6.92 | $27.61 | 395,800 | — | — |
| 2009-12-28 | $6.92 | $27.61 | 330,900 | — | — |
| 2009-12-24 | $6.93 | $27.65 | 182,400 | — | — |
| 2009-12-23 | $6.91 | $27.57 | 620,800 | — | — |
| 2009-12-22 | $6.94 | $27.69 | 763,700 | — | — |
| 2009-12-21 | $7.05 | $28.12 | 773,300 | — | — |
| 2009-12-18 | $6.82 | $27.21 | 1,255,100 | — | — |
| 2009-12-17 | $6.61 | $26.37 | 569,700 | — | — |
| 2009-12-16 | $6.75 | $26.93 | 520,400 | — | — |
| 2009-12-15 | $6.73 | $26.85 | 705,900 | — | — |
| 2009-12-14 | $6.75 | $26.93 | 468,900 | — | — |
| 2009-12-11 | $6.67 | $26.61 | 295,900 | — | — |
| 2009-12-10 | $6.67 | $26.61 | 552,400 | — | — |
| 2009-12-09 | $6.67 | $26.61 | 421,800 | — | — |
| 2009-12-08 | $6.70 | $26.73 | 643,800 | — | — |
| 2009-12-07 | $6.70 | $26.73 | 424,500 | — | — |
| 2009-12-04 | $6.70 | $26.73 | 655,100 | — | — |
| 2009-12-03 | $6.48 | $25.85 | 447,800 | — | — |
| 2009-12-02 | $6.64 | $26.49 | 845,600 | — | — |
| 2009-12-01 | $6.54 | $26.09 | 604,100 | — | — |
| 2009-11-30 | $6.51 | $25.97 | 752,600 | — | — |
| 2009-11-27 | $6.36 | $25.37 | 429,800 | — | — |
| 2009-11-25 | $6.67 | $26.13 | 288,200 | — | — |
| 2009-11-24 | $6.70 | $26.25 | 379,700 | — | — |
| 2009-11-23 | $6.72 | $26.33 | 649,600 | — | — |
| 2009-11-20 | $6.75 | $26.44 | 544,300 | — | — |
| 2009-11-19 | $6.58 | $25.78 | 537,600 | — | — |
| 2009-11-18 | $6.72 | $26.33 | 497,100 | — | — |
| 2009-11-17 | $6.75 | $26.44 | 744,500 | — | — |
| 2009-11-16 | $6.65 | $26.05 | 1,011,500 | — | — |
| 2009-11-13 | $6.66 | $26.09 | 685,200 | — | — |
| 2009-11-12 | $6.61 | $25.89 | 936,200 | — | — |
| 2009-11-11 | $6.86 | $26.87 | 506,300 | — | — |
| 2009-11-10 | $6.76 | $26.48 | 592,700 | — | — |
| 2009-11-09 | $6.92 | $27.11 | 518,400 | — | — |
| 2009-11-06 | $6.71 | $26.29 | 693,200 | — | — |
| 2009-11-05 | $6.84 | $26.80 | 901,300 | — | — |
| 2009-11-04 | $6.78 | $26.56 | 962,000 | — | — |
| 2009-11-03 | $6.97 | $27.31 | 770,600 | — | — |
| 2009-11-02 | $6.99 | $27.38 | 1,199,500 | — | — |
| 2009-10-30 | $7.08 | $27.74 | 1,318,300 | — | — |
| 2009-10-29 | $7.41 | $29.03 | 1,153,700 | — | — |
| 2009-10-28 | $7.24 | $28.36 | 1,572,900 | — | — |
| 2009-10-27 | $7.30 | $28.60 | 1,756,900 | — | — |
| 2009-10-26 | $6.91 | $27.07 | 1,665,400 | — | — |
| 2009-10-23 | $6.76 | $26.48 | 759,600 | — | — |
| 2009-10-22 | $6.80 | $26.64 | 1,526,700 | — | — |
| 2009-10-21 | $6.37 | $24.95 | 1,456,100 | — | — |
| 2009-10-20 | $6.72 | $26.33 | 712,500 | — | — |
| 2009-10-19 | $6.90 | $27.03 | 342,400 | — | — |
| 2009-10-16 | $6.89 | $26.99 | 730,100 | — | — |
| 2009-10-15 | $6.93 | $27.15 | 659,000 | — | — |
| 2009-10-14 | $6.94 | $27.19 | 740,200 | — | — |
| 2009-10-13 | $6.82 | $26.72 | 510,000 | — | — |
| 2009-10-12 | $6.90 | $27.03 | 279,300 | — | — |
| 2009-10-09 | $6.92 | $27.11 | 619,300 | — | — |
| 2009-10-08 | $6.89 | $26.99 | 837,900 | — | — |
| 2009-10-07 | $6.96 | $27.27 | 534,000 | — | — |
| 2009-10-06 | $7.08 | $27.74 | 828,700 | — | — |
| 2009-10-05 | $6.87 | $26.91 | 519,700 | — | — |
| 2009-10-02 | $6.79 | $26.60 | 733,300 | — | — |
| 2009-10-01 | $6.95 | $27.23 | 901,900 | — | — |
| 2009-09-30 | $7.11 | $27.85 | 673,100 | — | — |
| 2009-09-29 | $7.18 | $28.13 | 493,300 | — | — |
| 2009-09-28 | $7.23 | $28.32 | 570,800 | — | — |
| 2009-09-25 | $7.15 | $28.01 | 953,100 | — | — |
| 2009-09-24 | $7.24 | $28.36 | 927,600 | — | — |
| 2009-09-23 | $7.43 | $29.11 | 665,600 | — | — |
| 2009-09-22 | $7.52 | $29.46 | 556,200 | — | — |
| 2009-09-21 | $7.38 | $28.91 | 943,600 | — | — |
| 2009-09-18 | $7.54 | $29.54 | 1,914,200 | — | — |
| 2009-09-17 | $7.32 | $28.68 | 688,400 | — | — |
| 2009-09-16 | $7.48 | $29.30 | 1,606,600 | — | — |
| 2009-09-15 | $7.32 | $28.68 | 976,000 | — | — |
| 2009-09-14 | $7.14 | $27.97 | 533,800 | — | — |
| 2009-09-11 | $7.05 | $27.62 | 545,800 | — | — |
| 2009-09-10 | $6.99 | $27.38 | 730,000 | — | — |
| 2009-09-09 | $6.89 | $26.99 | 844,600 | — | — |
| 2009-09-08 | $6.67 | $26.13 | 424,800 | — | — |
| 2009-09-04 | $6.61 | $25.89 | 486,100 | — | — |
| 2009-09-03 | $6.59 | $25.82 | 433,900 | — | — |
| 2009-09-02 | $6.51 | $25.50 | 624,000 | — | — |
| 2009-09-01 | $6.75 | $26.44 | 1,585,900 | — | — |
| 2009-08-31 | $7.08 | $27.74 | 625,500 | — | — |
| 2009-08-28 | $7.02 | $27.50 | 535,300 | — | — |
| 2009-08-27 | $7.26 | $27.97 | 524,400 | — | — |
| 2009-08-26 | $7.30 | $28.13 | 695,300 | — | — |
| 2009-08-25 | $7.24 | $27.89 | 784,100 | — | — |
| 2009-08-24 | $7.35 | $28.32 | 644,600 | — | — |
| 2009-08-21 | $7.58 | $29.20 | 1,181,900 | — | — |
| 2009-08-20 | $7.28 | $28.05 | 724,900 | — | — |
| 2009-08-19 | $7.03 | $27.08 | 570,000 | — | — |
| 2009-08-18 | $7.01 | $27.01 | 481,300 | — | — |
| 2009-08-17 | $7.00 | $26.97 | 672,900 | — | — |
| 2009-08-14 | $7.29 | $28.09 | 721,900 | — | — |
| 2009-08-13 | $7.51 | $28.93 | 647,500 | — | — |
| 2009-08-12 | $7.59 | $29.24 | 897,000 | — | — |
| 2009-08-11 | $7.60 | $29.28 | 790,400 | — | — |
| 2009-08-10 | $7.83 | $30.17 | 1,126,000 | — | — |
| 2009-08-07 | $7.79 | $30.01 | 1,060,400 | — | — |
| 2009-08-06 | $7.39 | $28.47 | 1,128,200 | — | — |
| 2009-08-05 | $7.55 | $29.09 | 819,800 | — | — |
| 2009-08-04 | $7.56 | $29.13 | 1,325,200 | — | — |
| 2009-08-03 | $7.45 | $28.70 | 1,559,400 | — | — |
| 2009-07-31 | $7.76 | $29.90 | 3,963,000 | — | — |
| 2009-07-30 | $7.20 | $27.74 | 1,620,200 | — | — |
| 2009-07-29 | $6.78 | $26.12 | 1,036,900 | — | — |
| 2009-07-28 | $7.00 | $26.97 | 1,013,400 | — | — |
| 2009-07-27 | $6.91 | $26.62 | 1,051,000 | — | — |
| 2009-07-24 | $6.50 | $25.04 | 747,500 | — | — |
| 2009-07-23 | $6.59 | $25.39 | 1,102,400 | — | — |
| 2009-07-22 | $6.19 | $23.85 | 698,900 | — | — |
| 2009-07-21 | $6.06 | $23.35 | 576,500 | — | — |
| 2009-07-20 | $6.34 | $24.43 | 930,200 | — | — |
| 2009-07-17 | $6.13 | $23.62 | 1,207,900 | — | — |
| 2009-07-16 | $6.44 | $24.81 | 768,500 | — | — |
| 2009-07-15 | $6.44 | $24.81 | 1,027,600 | — | — |
| 2009-07-14 | $6.37 | $24.54 | 343,000 | — | — |
| 2009-07-13 | $6.41 | $24.70 | 1,025,300 | — | — |
| 2009-07-10 | $6.16 | $23.73 | 574,400 | — | — |
| 2009-07-09 | $6.21 | $23.93 | 921,300 | — | — |
| 2009-07-08 | $6.14 | $23.66 | 1,190,600 | — | — |
| 2009-07-07 | $5.98 | $23.04 | 769,000 | — | — |
| 2009-07-06 | $6.13 | $23.62 | 900,800 | — | — |
| 2009-07-02 | $6.00 | $23.12 | 894,200 | — | — |
| 2009-07-01 | $6.43 | $24.77 | 1,286,000 | — | — |
| 2009-06-30 | $6.19 | $23.85 | 1,057,400 | — | — |
| 2009-06-29 | $6.35 | $24.47 | 2,170,100 | — | — |
| 2009-06-26 | $6.41 | $24.70 | 1,558,600 | — | — |
| 2009-06-25 | $6.15 | $23.69 | 1,411,900 | — | — |
| 2009-06-24 | $5.80 | $22.35 | 736,600 | — | — |
| 2009-06-23 | $5.85 | $22.54 | 1,262,900 | — | — |
| 2009-06-22 | $5.90 | $22.73 | 1,184,800 | — | — |
| 2009-06-19 | $6.20 | $23.89 | 2,973,800 | — | — |
| 2009-06-18 | $6.19 | $23.85 | 805,600 | — | — |
| 2009-06-17 | $6.01 | $23.16 | 1,157,000 | — | — |
| 2009-06-16 | $6.23 | $24.00 | 2,578,800 | — | — |
| 2009-06-15 | $6.12 | $23.58 | 1,480,800 | — | — |
| 2009-06-12 | $6.00 | $23.12 | 2,173,300 | — | — |
| 2009-06-11 | $5.80 | $22.35 | 6,429,800 | — | — |
| 2009-06-10 | $6.15 | $23.69 | 1,755,900 | — | — |
| 2009-06-09 | $6.43 | $24.77 | 1,442,200 | — | — |
| 2009-06-08 | $6.99 | $26.93 | 243,400 | — | — |
| 2009-06-05 | $7.02 | $27.05 | 514,100 | — | — |
| 2009-06-04 | $7.36 | $28.36 | 713,800 | — | — |
| 2009-06-03 | $6.93 | $26.70 | 612,500 | — | — |
| 2009-06-02 | $6.78 | $26.12 | 445,100 | — | — |
| 2009-06-01 | $6.77 | $26.08 | 582,600 | — | — |
| 2009-05-29 | $6.68 | $25.74 | 427,100 | — | — |
| 2009-05-28 | $6.54 | $25.20 | 577,500 | — | — |
| 2009-05-27 | $6.56 | $24.81 | 760,600 | — | — |
| 2009-05-26 | $7.05 | $26.67 | 438,200 | — | — |
| 2009-05-22 | $6.65 | $25.15 | 341,600 | — | — |
| 2009-05-21 | $6.60 | $24.96 | 739,300 | — | — |
| 2009-05-20 | $6.74 | $25.49 | 792,700 | — | — |
| 2009-05-19 | $7.20 | $27.23 | 584,100 | — | — |
| 2009-05-18 | $7.79 | $29.46 | 508,500 | — | — |
| 2009-05-15 | $7.30 | $27.61 | 481,600 | — | — |
| 2009-05-14 | $7.53 | $28.48 | 636,800 | — | — |
| 2009-05-13 | $7.49 | $28.33 | 891,900 | — | — |
| 2009-05-12 | $8.30 | $31.39 | 507,800 | — | — |
| 2009-05-11 | $8.54 | $32.30 | 592,300 | — | — |
| 2009-05-08 | $9.30 | $35.18 | 690,600 | — | — |
| 2009-05-07 | $8.35 | $31.58 | 626,900 | — | — |
| 2009-05-06 | $8.33 | $31.51 | 656,800 | — | — |
| 2009-05-05 | $7.98 | $30.18 | 607,500 | — | — |
| 2009-05-04 | $8.40 | $31.77 | 760,100 | — | — |
| 2009-05-01 | $7.56 | $28.59 | 536,900 | — | — |
| 2009-04-30 | $7.52 | $28.44 | 477,500 | — | — |
| 2009-04-29 | $7.85 | $29.69 | 568,100 | — | — |
| 2009-04-28 | $7.10 | $26.85 | 365,400 | — | — |
| 2009-04-27 | $7.04 | $26.63 | 738,400 | — | — |
| 2009-04-24 | $7.68 | $29.05 | 1,328,400 | — | — |
| 2009-04-23 | $6.56 | $24.81 | 563,500 | — | — |
| 2009-04-22 | $6.61 | $25.00 | 820,300 | — | — |
| 2009-04-21 | $6.95 | $26.29 | 906,700 | — | — |
| 2009-04-20 | $6.48 | $24.51 | 813,300 | — | — |
| 2009-04-17 | $7.60 | $28.75 | 566,400 | — | — |
| 2009-04-16 | $7.42 | $28.06 | 535,600 | — | — |
| 2009-04-15 | $7.31 | $27.65 | 599,800 | — | — |
| 2009-04-14 | $7.02 | $26.55 | 720,800 | — | — |
| 2009-04-13 | $7.74 | $29.27 | 722,500 | — | — |
| 2009-04-09 | $7.49 | $28.33 | 1,046,600 | — | — |
| 2009-04-08 | $6.84 | $25.87 | 383,900 | — | — |
| 2009-04-07 | $6.93 | $26.21 | 483,500 | — | — |
| 2009-04-06 | $7.25 | $27.42 | 781,500 | — | — |
| 2009-04-03 | $8.15 | $30.83 | 526,500 | — | — |
| 2009-04-02 | $8.05 | $30.45 | 686,000 | — | — |
| 2009-04-01 | $7.73 | $29.24 | 461,600 | — | — |
| 2009-03-31 | $7.67 | $29.01 | 767,100 | — | — |
| 2009-03-30 | $7.22 | $27.31 | 739,900 | — | — |
| 2009-03-27 | $7.30 | $27.61 | 630,100 | — | — |
| 2009-03-26 | $7.90 | $29.88 | 661,100 | — | — |
| 2009-03-25 | $7.88 | $29.80 | 523,900 | — | — |
| 2009-03-24 | $7.57 | $28.63 | 706,000 | — | — |
| 2009-03-23 | $8.47 | $32.04 | 1,151,900 | — | — |
| 2009-03-20 | $7.14 | $27.01 | 757,700 | — | — |
| 2009-03-19 | $7.39 | $27.95 | 925,500 | — | — |
| 2009-03-18 | $7.99 | $30.22 | 1,021,400 | — | — |
| 2009-03-17 | $7.65 | $28.93 | 617,100 | — | — |
| 2009-03-16 | $7.04 | $26.63 | 806,000 | — | — |
| 2009-03-13 | $7.11 | $26.89 | 762,000 | — | — |
| 2009-03-12 | $7.40 | $27.99 | 1,023,800 | — | — |
| 2009-03-11 | $6.67 | $25.23 | 832,100 | — | — |
| 2009-03-10 | $7.18 | $27.16 | 663,600 | — | — |
| 2009-03-09 | $6.32 | $23.90 | 717,400 | — | — |
| 2009-03-06 | $6.21 | $23.49 | 1,044,000 | — | — |
| 2009-03-05 | $5.88 | $22.24 | 1,117,800 | — | — |
| 2009-03-04 | $6.20 | $23.45 | 775,200 | — | — |
| 2009-03-03 | $6.00 | $22.69 | 679,100 | — | — |
| 2009-03-02 | $6.33 | $23.94 | 992,400 | — | — |
| 2009-02-27 | $6.28 | $23.75 | 657,800 | — | — |
| 2009-02-26 | $6.45 | $24.40 | 649,200 | — | — |
| 2009-02-25 | $6.59 | $24.47 | 1,088,500 | — | — |
| 2009-02-24 | $6.22 | $23.10 | 820,600 | — | — |
| 2009-02-23 | $5.38 | $19.98 | 972,100 | — | — |
| 2009-02-20 | $5.75 | $21.35 | 1,027,300 | — | — |
| 2009-02-19 | $5.51 | $20.46 | 479,300 | — | — |
| 2009-02-18 | $5.84 | $21.69 | 716,500 | — | — |
| 2009-02-17 | $6.38 | $23.69 | 653,300 | — | — |
| 2009-02-13 | $7.00 | $25.99 | 442,300 | — | — |
| 2009-02-12 | $7.23 | $26.85 | 533,800 | — | — |
| 2009-02-11 | $7.69 | $28.56 | 448,700 | — | — |
| 2009-02-10 | $7.44 | $27.63 | 619,600 | — | — |
| 2009-02-09 | $8.50 | $31.56 | 394,900 | — | — |
| 2009-02-06 | $8.40 | $31.19 | 772,000 | — | — |
| 2009-02-05 | $7.87 | $29.22 | 567,400 | — | — |
| 2009-02-04 | $7.99 | $29.67 | 471,000 | — | — |
| 2009-02-03 | $8.06 | $29.93 | 571,600 | — | — |
| 2009-02-02 | $8.13 | $30.19 | 736,800 | — | — |
| 2009-01-30 | $7.91 | $29.37 | 614,400 | — | — |
| 2009-01-29 | $8.11 | $30.12 | 578,800 | — | — |
| 2009-01-28 | $9.01 | $33.46 | 885,300 | — | — |
| 2009-01-27 | $8.01 | $29.74 | 503,400 | — | — |
| 2009-01-26 | $7.82 | $29.04 | 699,400 | — | — |
| 2009-01-23 | $7.90 | $29.34 | 776,700 | — | — |
| 2009-01-22 | $7.56 | $28.07 | 572,900 | — | — |
| 2009-01-21 | $8.29 | $30.78 | 1,028,600 | — | — |
| 2009-01-20 | $7.70 | $28.59 | 845,300 | — | — |
| 2009-01-16 | $8.89 | $33.01 | 822,500 | — | — |
| 2009-01-15 | $8.89 | $33.01 | 1,213,000 | — | — |
| 2009-01-14 | $9.11 | $33.83 | 2,093,400 | — | — |
| 2009-01-13 | $11.76 | $43.67 | 369,900 | — | — |
| 2009-01-12 | $11.51 | $42.74 | 482,900 | — | — |
| 2009-01-09 | $12.08 | $44.86 | 492,100 | — | — |
| 2009-01-08 | $12.44 | $46.19 | 515,200 | — | — |
| 2009-01-07 | $12.31 | $45.71 | 577,700 | — | — |
| 2009-01-06 | $12.95 | $48.09 | 365,900 | — | — |
| 2009-01-05 | $12.78 | $47.46 | 397,700 | — | — |
| 2009-01-02 | $13.39 | $49.72 | 640,200 | — | — |