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 | $5.83 | $34.19 | 22,400 | — | — |
| 2009-12-30 | $5.74 | $33.67 | 15,900 | — | — |
| 2009-12-29 | $5.73 | $33.61 | 2,100 | — | — |
| 2009-12-28 | $5.75 | $33.72 | 9,500 | — | — |
| 2009-12-24 | $5.67 | $33.26 | 1,800 | — | — |
| 2009-12-23 | $5.60 | $32.84 | 6,200 | — | — |
| 2009-12-22 | $5.55 | $32.55 | 10,300 | — | — |
| 2009-12-21 | $5.62 | $32.96 | 9,700 | — | — |
| 2009-12-18 | $5.45 | $31.96 | 27,400 | — | — |
| 2009-12-17 | $5.35 | $31.38 | 91,800 | — | — |
| 2009-12-16 | $5.63 | $33.02 | 12,500 | — | — |
| 2009-12-15 | $5.67 | $33.26 | 18,600 | — | — |
| 2009-12-14 | $5.65 | $33.14 | 6,500 | — | — |
| 2009-12-11 | $5.65 | $33.14 | 6,000 | — | — |
| 2009-12-10 | $5.68 | $33.31 | 10,800 | — | — |
| 2009-12-09 | $5.63 | $33.02 | 12,300 | — | — |
| 2009-12-08 | $5.70 | $33.43 | 4,800 | — | — |
| 2009-12-07 | $5.74 | $33.67 | 11,900 | — | — |
| 2009-12-04 | $5.79 | $33.96 | 20,700 | — | — |
| 2009-12-03 | $5.77 | $33.84 | 14,100 | — | — |
| 2009-12-02 | $5.77 | $33.84 | 15,100 | — | — |
| 2009-12-01 | $5.77 | $33.84 | 14,400 | — | — |
| 2009-11-30 | $5.76 | $33.78 | 21,000 | — | — |
| 2009-11-27 | $5.75 | $33.72 | 14,200 | — | — |
| 2009-11-25 | $5.75 | $33.72 | 14,000 | — | — |
| 2009-11-24 | $5.81 | $34.08 | 8,800 | — | — |
| 2009-11-23 | $5.74 | $33.67 | 23,600 | — | — |
| 2009-11-20 | $5.80 | $34.02 | 8,700 | — | — |
| 2009-11-19 | $5.79 | $33.96 | 16,500 | — | — |
| 2009-11-18 | $5.84 | $34.25 | 5,500 | — | — |
| 2009-11-17 | $5.90 | $34.60 | 20,900 | — | — |
| 2009-11-16 | $5.95 | $34.90 | 47,900 | — | — |
| 2009-11-13 | $5.94 | $34.84 | 43,900 | — | — |
| 2009-11-12 | $6.05 | $35.48 | 3,700 | — | — |
| 2009-11-11 | $6.10 | $35.78 | 9,200 | — | — |
| 2009-11-10 | $6.04 | $35.43 | 22,800 | — | — |
| 2009-11-09 | $6.15 | $36.07 | 27,400 | — | — |
| 2009-11-06 | $6.04 | $35.43 | 6,900 | — | — |
| 2009-11-05 | $6.13 | $35.95 | 26,000 | — | — |
| 2009-11-04 | $5.94 | $34.84 | 14,600 | — | — |
| 2009-11-03 | $5.76 | $33.78 | 30,600 | — | — |
| 2009-11-02 | $5.83 | $34.19 | 5,100 | — | — |
| 2009-10-30 | $5.77 | $33.84 | 16,400 | — | — |
| 2009-10-29 | $5.81 | $34.08 | 7,400 | — | — |
| 2009-10-28 | $5.82 | $34.14 | 29,000 | — | — |
| 2009-10-27 | $5.84 | $34.25 | 5,700 | — | — |
| 2009-10-26 | $5.84 | $34.25 | 8,500 | — | — |
| 2009-10-23 | $5.83 | $34.19 | 20,600 | — | — |
| 2009-10-22 | $5.90 | $34.60 | 24,200 | — | — |
| 2009-10-21 | $5.97 | $35.01 | 13,600 | — | — |
| 2009-10-20 | $6.00 | $35.13 | 4,000 | — | — |
| 2009-10-19 | $6.05 | $35.42 | 28,400 | — | — |
| 2009-10-16 | $5.95 | $34.84 | 22,400 | — | — |
| 2009-10-15 | $5.99 | $35.07 | 22,000 | — | — |
| 2009-10-14 | $6.00 | $35.13 | 41,700 | — | — |
| 2009-10-13 | $5.92 | $34.66 | 7,200 | — | — |
| 2009-10-12 | $5.95 | $34.84 | 25,100 | — | — |
| 2009-10-09 | $6.02 | $35.25 | 12,300 | — | — |
| 2009-10-08 | $6.09 | $35.66 | 16,100 | — | — |
| 2009-10-07 | $6.05 | $35.42 | 6,600 | — | — |
| 2009-10-06 | $5.88 | $34.43 | 17,800 | — | — |
| 2009-10-05 | $5.91 | $34.61 | 15,800 | — | — |
| 2009-10-02 | $5.85 | $34.25 | 18,700 | — | — |
| 2009-10-01 | $6.00 | $35.13 | 12,700 | — | — |
| 2009-09-30 | $6.00 | $35.13 | 7,700 | — | — |
| 2009-09-29 | $6.10 | $35.72 | 11,800 | — | — |
| 2009-09-28 | $5.95 | $34.84 | 5,900 | — | — |
| 2009-09-25 | $5.99 | $35.07 | 8,800 | — | — |
| 2009-09-24 | $5.91 | $34.61 | 12,100 | — | — |
| 2009-09-23 | $5.98 | $35.02 | 14,500 | — | — |
| 2009-09-22 | $5.80 | $33.96 | 29,000 | — | — |
| 2009-09-21 | $6.12 | $35.83 | 38,900 | — | — |
| 2009-09-18 | $6.15 | $36.01 | 15,500 | — | — |
| 2009-09-17 | $6.14 | $35.95 | 15,000 | — | — |
| 2009-09-16 | $6.16 | $36.07 | 33,000 | — | — |
| 2009-09-15 | $5.86 | $34.31 | 14,600 | — | — |
| 2009-09-14 | $5.78 | $33.84 | 9,800 | — | — |
| 2009-09-11 | $5.88 | $34.43 | 14,700 | — | — |
| 2009-09-10 | $5.76 | $33.73 | 7,500 | — | — |
| 2009-09-09 | $5.79 | $33.90 | 9,900 | — | — |
| 2009-09-08 | $5.74 | $33.61 | 17,300 | — | — |
| 2009-09-04 | $5.90 | $34.55 | 15,900 | — | — |
| 2009-09-03 | $5.68 | $33.26 | 4,400 | — | — |
| 2009-09-02 | $5.63 | $32.97 | 37,800 | — | — |
| 2009-09-01 | $5.79 | $33.90 | 27,300 | — | — |
| 2009-08-31 | $5.82 | $34.08 | 11,100 | — | — |
| 2009-08-28 | $5.94 | $34.78 | 7,500 | — | — |
| 2009-08-27 | $5.97 | $34.96 | 26,300 | — | — |
| 2009-08-26 | $5.98 | $35.02 | 3,100 | — | — |
| 2009-08-25 | $5.95 | $34.84 | 16,100 | — | — |
| 2009-08-24 | $5.93 | $34.72 | 16,200 | — | — |
| 2009-08-21 | $5.89 | $34.49 | 23,900 | — | — |
| 2009-08-20 | $5.81 | $34.02 | 31,500 | — | — |
| 2009-08-19 | $5.68 | $33.26 | 46,800 | — | — |
| 2009-08-18 | $6.02 | $35.25 | 28,200 | — | — |
| 2009-08-17 | $5.75 | $33.67 | 36,200 | — | — |
| 2009-08-14 | $5.92 | $34.66 | 50,600 | — | — |
| 2009-08-13 | $6.34 | $37.12 | 73,000 | — | — |
| 2009-08-12 | $6.16 | $36.07 | 10,700 | — | — |
| 2009-08-11 | $6.12 | $35.83 | 27,300 | — | — |
| 2009-08-10 | $6.37 | $37.30 | 27,200 | — | — |
| 2009-08-07 | $6.27 | $36.71 | 28,300 | — | — |
| 2009-08-06 | $6.39 | $37.42 | 20,800 | — | — |
| 2009-08-05 | $6.63 | $38.82 | 46,400 | — | — |
| 2009-08-04 | $6.25 | $36.60 | 49,600 | — | — |
| 2009-08-03 | $6.00 | $35.13 | 43,700 | — | — |
| 2009-07-31 | $5.51 | $32.26 | 44,500 | — | — |
| 2009-07-30 | $5.81 | $34.02 | 47,100 | — | — |
| 2009-07-29 | $5.74 | $33.61 | 15,900 | — | — |
| 2009-07-28 | $5.76 | $33.73 | 17,200 | — | — |
| 2009-07-27 | $5.81 | $34.02 | 20,400 | — | — |
| 2009-07-24 | $5.61 | $32.85 | 27,800 | — | — |
| 2009-07-23 | $5.70 | $33.38 | 20,400 | — | — |
| 2009-07-22 | $5.69 | $33.32 | 14,100 | — | — |
| 2009-07-21 | $5.65 | $32.91 | 30,700 | — | — |
| 2009-07-20 | $5.60 | $32.62 | 35,200 | — | — |
| 2009-07-17 | $5.42 | $31.57 | 14,300 | — | — |
| 2009-07-16 | $5.50 | $32.03 | 30,900 | — | — |
| 2009-07-15 | $5.38 | $31.33 | 15,800 | — | — |
| 2009-07-14 | $5.47 | $31.86 | 10,700 | — | — |
| 2009-07-13 | $5.30 | $30.87 | 17,100 | — | — |
| 2009-07-10 | $5.10 | $29.70 | 31,300 | — | — |
| 2009-07-09 | $5.13 | $29.88 | 22,200 | — | — |
| 2009-07-08 | $5.17 | $30.11 | 19,400 | — | — |
| 2009-07-07 | $5.25 | $30.58 | 18,700 | — | — |
| 2009-07-06 | $5.21 | $30.34 | 17,800 | — | — |
| 2009-07-02 | $5.43 | $31.63 | 22,000 | — | — |
| 2009-07-01 | $5.39 | $31.39 | 19,700 | — | — |
| 2009-06-30 | $5.43 | $31.63 | 43,000 | — | — |
| 2009-06-29 | $5.60 | $32.62 | 81,700 | — | — |
| 2009-06-26 | $6.44 | $37.51 | 45,500 | — | — |
| 2009-06-25 | $5.61 | $32.67 | 26,500 | — | — |
| 2009-06-24 | $5.48 | $31.92 | 40,200 | — | — |
| 2009-06-23 | $5.63 | $32.79 | 20,800 | — | — |
| 2009-06-22 | $5.66 | $32.97 | 46,200 | — | — |
| 2009-06-19 | $6.15 | $35.82 | 17,700 | — | — |
| 2009-06-18 | $6.20 | $36.11 | 26,100 | — | — |
| 2009-06-17 | $6.79 | $39.55 | 32,900 | — | — |
| 2009-06-16 | $6.81 | $39.66 | 41,500 | — | — |
| 2009-06-15 | $6.88 | $40.07 | 47,700 | — | — |
| 2009-06-12 | $6.84 | $39.84 | 24,100 | — | — |
| 2009-06-11 | $6.85 | $39.90 | 50,000 | — | — |
| 2009-06-10 | $6.67 | $38.85 | 50,600 | — | — |
| 2009-06-09 | $6.27 | $36.52 | 27,800 | — | — |
| 2009-06-08 | $6.04 | $35.18 | 55,500 | — | — |
| 2009-06-05 | $6.35 | $36.98 | 47,800 | — | — |
| 2009-06-04 | $5.77 | $33.61 | 12,200 | — | — |
| 2009-06-03 | $5.61 | $32.67 | 12,500 | — | — |
| 2009-06-02 | $5.52 | $32.15 | 13,400 | — | — |
| 2009-06-01 | $5.58 | $32.50 | 13,300 | — | — |
| 2009-05-29 | $5.45 | $31.74 | 3,800 | — | — |
| 2009-05-28 | $5.42 | $31.57 | 6,100 | — | — |
| 2009-05-27 | $5.52 | $32.15 | 5,400 | — | — |
| 2009-05-26 | $5.52 | $32.15 | 18,100 | — | — |
| 2009-05-22 | $5.29 | $30.81 | 18,200 | — | — |
| 2009-05-21 | $5.28 | $30.75 | 21,500 | — | — |
| 2009-05-20 | $5.30 | $30.87 | 31,200 | — | — |
| 2009-05-19 | $5.51 | $32.09 | 5,800 | — | — |
| 2009-05-18 | $5.71 | $33.26 | 18,000 | — | — |
| 2009-05-15 | $5.40 | $31.45 | 7,000 | — | — |
| 2009-05-14 | $5.53 | $32.21 | 13,500 | — | — |
| 2009-05-13 | $5.44 | $31.68 | 9,200 | — | — |
| 2009-05-12 | $5.66 | $32.97 | 17,200 | — | — |
| 2009-05-11 | $5.75 | $33.49 | 27,200 | — | — |
| 2009-05-08 | $5.64 | $32.85 | 7,200 | — | — |
| 2009-05-07 | $5.62 | $32.73 | 21,000 | — | — |
| 2009-05-06 | $5.74 | $33.43 | 8,600 | — | — |
| 2009-05-05 | $5.69 | $33.14 | 20,300 | — | — |
| 2009-05-04 | $5.74 | $33.43 | 39,300 | — | — |
| 2009-05-01 | $5.40 | $31.45 | 13,300 | — | — |
| 2009-04-30 | $5.39 | $31.39 | 4,200 | — | — |
| 2009-04-29 | $5.23 | $30.46 | 15,300 | — | — |
| 2009-04-28 | $5.29 | $30.81 | 12,900 | — | — |
| 2009-04-27 | $5.49 | $31.98 | 24,000 | — | — |
| 2009-04-24 | $5.40 | $31.45 | 18,100 | — | — |
| 2009-04-23 | $5.34 | $31.10 | 6,500 | — | — |
| 2009-04-22 | $5.41 | $31.51 | 18,700 | — | — |
| 2009-04-21 | $5.46 | $31.51 | 39,500 | — | — |
| 2009-04-20 | $5.53 | $31.91 | 49,600 | — | — |
| 2009-04-17 | $5.67 | $32.72 | 42,000 | — | — |
| 2009-04-16 | $5.41 | $31.22 | 28,500 | — | — |
| 2009-04-15 | $5.15 | $29.72 | 14,900 | — | — |
| 2009-04-14 | $4.96 | $28.62 | 16,600 | — | — |
| 2009-04-13 | $5.01 | $28.91 | 22,000 | — | — |
| 2009-04-09 | $4.80 | $27.70 | 26,500 | — | — |
| 2009-04-08 | $4.65 | $26.83 | 21,100 | — | — |
| 2009-04-07 | $4.91 | $28.34 | 13,100 | — | — |
| 2009-04-06 | $4.91 | $28.34 | 19,800 | — | — |
| 2009-04-03 | $5.30 | $30.59 | 20,600 | — | — |
| 2009-04-02 | $5.06 | $29.20 | 17,200 | — | — |
| 2009-04-01 | $5.09 | $29.37 | 13,600 | — | — |
| 2009-03-31 | $4.92 | $28.39 | 5,500 | — | — |
| 2009-03-30 | $4.94 | $28.51 | 5,300 | — | — |
| 2009-03-27 | $5.15 | $29.72 | 16,200 | — | — |
| 2009-03-26 | $5.10 | $29.43 | 19,300 | — | — |
| 2009-03-25 | $4.95 | $28.57 | 16,000 | — | — |
| 2009-03-24 | $4.80 | $27.70 | 11,400 | — | — |
| 2009-03-23 | $4.88 | $28.16 | 13,400 | — | — |
| 2009-03-20 | $4.51 | $26.03 | 12,500 | — | — |
| 2009-03-19 | $4.81 | $27.76 | 7,100 | — | — |
| 2009-03-18 | $4.80 | $27.70 | 10,800 | — | — |
| 2009-03-17 | $4.66 | $26.89 | 25,200 | — | — |
| 2009-03-16 | $4.81 | $27.76 | 20,500 | — | — |
| 2009-03-13 | $4.79 | $27.64 | 20,200 | — | — |
| 2009-03-12 | $4.72 | $27.24 | 31,400 | — | — |
| 2009-03-11 | $4.19 | $24.18 | 19,400 | — | — |
| 2009-03-10 | $4.17 | $24.06 | 27,700 | — | — |
| 2009-03-09 | $3.98 | $22.97 | 27,900 | — | — |
| 2009-03-06 | $3.90 | $22.51 | 29,800 | — | — |
| 2009-03-05 | $3.96 | $22.85 | 22,900 | — | — |
| 2009-03-04 | $4.01 | $23.14 | 58,100 | — | — |
| 2009-03-03 | $4.06 | $23.43 | 39,800 | — | — |
| 2009-03-02 | $4.15 | $23.95 | 57,000 | — | — |
| 2009-02-27 | $4.20 | $24.24 | 22,600 | — | — |
| 2009-02-26 | $4.28 | $24.70 | 59,900 | — | — |
| 2009-02-25 | $4.36 | $25.16 | 39,300 | — | — |
| 2009-02-24 | $4.57 | $26.37 | 52,500 | — | — |
| 2009-02-23 | $4.60 | $26.55 | 44,200 | — | — |
| 2009-02-20 | $4.95 | $28.57 | 79,900 | — | — |
| 2009-02-19 | $5.10 | $29.43 | 216,800 | — | — |
| 2009-02-18 | $6.59 | $38.03 | 50,600 | — | — |
| 2009-02-17 | $6.52 | $37.63 | 80,200 | — | — |
| 2009-02-13 | $6.15 | $35.49 | 167,200 | — | — |
| 2009-02-12 | $5.61 | $32.37 | 40,100 | — | — |
| 2009-02-11 | $5.59 | $32.26 | 40,200 | — | — |
| 2009-02-10 | $5.56 | $32.09 | 29,400 | — | — |
| 2009-02-09 | $5.79 | $33.41 | 51,400 | — | — |
| 2009-02-06 | $5.93 | $34.22 | 30,500 | — | — |
| 2009-02-05 | $5.88 | $33.93 | 19,100 | — | — |
| 2009-02-04 | $5.72 | $33.01 | 23,300 | — | — |
| 2009-02-03 | $5.65 | $32.61 | 32,200 | — | — |
| 2009-02-02 | $5.52 | $31.86 | 47,400 | — | — |
| 2009-01-30 | $5.58 | $32.20 | 19,400 | — | — |
| 2009-01-29 | $5.59 | $32.26 | 24,200 | — | — |
| 2009-01-28 | $5.58 | $32.20 | 50,700 | — | — |
| 2009-01-27 | $5.63 | $32.49 | 48,200 | — | — |
| 2009-01-26 | $5.22 | $30.12 | 69,600 | — | — |
| 2009-01-23 | $5.26 | $30.36 | 103,600 | — | — |
| 2009-01-22 | $5.38 | $31.05 | 76,700 | — | — |
| 2009-01-21 | $5.57 | $32.14 | 140,700 | — | — |
| 2009-01-20 | $5.78 | $32.66 | 352,400 | — | — |
| 2009-01-16 | $8.24 | $46.57 | 45,500 | — | — |
| 2009-01-15 | $8.39 | $47.41 | 63,200 | — | — |
| 2009-01-14 | $8.70 | $49.16 | 89,000 | — | — |
| 2009-01-13 | $8.85 | $50.01 | 189,500 | — | — |
| 2009-01-12 | $8.50 | $48.03 | 275,200 | — | — |
| 2009-01-09 | $9.83 | $55.55 | 564,700 | — | — |
| 2009-01-08 | $8.35 | $47.19 | 290,600 | — | — |
| 2009-01-07 | $7.60 | $42.95 | 274,700 | — | — |
| 2009-01-06 | $7.30 | $41.25 | 46,400 | — | — |
| 2009-01-05 | $6.94 | $39.22 | 26,100 | — | — |
| 2009-01-02 | $6.79 | $38.37 | 36,900 | — | — |