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
- 1989-06-20 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 | $5.94 | $12.88 | 73,200 | — | — |
| 2009-12-30 | $5.71 | $12.38 | 109,500 | — | — |
| 2009-12-29 | $5.33 | $11.55 | 68,900 | — | — |
| 2009-12-28 | $5.52 | $11.97 | 42,700 | — | — |
| 2009-12-24 | $5.58 | $12.10 | 29,500 | — | — |
| 2009-12-23 | $5.33 | $11.55 | 56,400 | — | — |
| 2009-12-22 | $5.39 | $11.68 | 61,200 | — | — |
| 2009-12-21 | $5.41 | $11.73 | 55,700 | — | — |
| 2009-12-18 | $5.51 | $11.94 | 233,300 | — | — |
| 2009-12-17 | $5.04 | $10.93 | 98,700 | — | — |
| 2009-12-16 | $5.21 | $11.29 | 93,400 | — | — |
| 2009-12-15 | $5.14 | $11.14 | 122,600 | — | — |
| 2009-12-14 | $5.48 | $11.88 | 110,400 | — | — |
| 2009-12-11 | $5.58 | $12.10 | 43,500 | — | — |
| 2009-12-10 | $5.68 | $12.31 | 38,600 | — | — |
| 2009-12-09 | $5.87 | $12.72 | 30,700 | — | — |
| 2009-12-08 | $5.76 | $12.49 | 42,500 | — | — |
| 2009-12-07 | $5.91 | $12.81 | 37,500 | — | — |
| 2009-12-04 | $6.00 | $13.01 | 63,100 | — | — |
| 2009-12-03 | $5.69 | $12.33 | 34,400 | — | — |
| 2009-12-02 | $5.83 | $12.64 | 34,500 | — | — |
| 2009-12-01 | $5.88 | $12.57 | 60,500 | — | — |
| 2009-11-30 | $5.99 | $12.81 | 102,300 | — | — |
| 2009-11-27 | $5.91 | $12.64 | 41,000 | — | — |
| 2009-11-25 | $6.09 | $13.02 | 27,100 | — | — |
| 2009-11-24 | $6.14 | $13.13 | 60,300 | — | — |
| 2009-11-23 | $6.21 | $13.28 | 51,500 | — | — |
| 2009-11-20 | $5.95 | $12.72 | 55,100 | — | — |
| 2009-11-19 | $5.76 | $12.32 | 63,400 | — | — |
| 2009-11-18 | $6.39 | $13.66 | 56,400 | — | — |
| 2009-11-17 | $6.14 | $13.13 | 42,800 | — | — |
| 2009-11-16 | $6.00 | $12.83 | 72,200 | — | — |
| 2009-11-13 | $5.72 | $12.23 | 68,000 | — | — |
| 2009-11-12 | $5.46 | $11.68 | 72,900 | — | — |
| 2009-11-11 | $5.46 | $11.68 | 62,300 | — | — |
| 2009-11-10 | $5.41 | $11.57 | 102,100 | — | — |
| 2009-11-09 | $5.70 | $12.19 | 96,200 | — | — |
| 2009-11-06 | $5.79 | $12.38 | 48,400 | — | — |
| 2009-11-05 | $5.86 | $12.53 | 90,000 | — | — |
| 2009-11-04 | $5.47 | $11.70 | 99,500 | — | — |
| 2009-11-03 | $6.07 | $12.98 | 101,400 | — | — |
| 2009-11-02 | $5.97 | $12.77 | 140,000 | — | — |
| 2009-10-30 | $6.12 | $13.09 | 102,800 | — | — |
| 2009-10-29 | $6.26 | $13.39 | 52,200 | — | — |
| 2009-10-28 | $6.14 | $13.13 | 93,900 | — | — |
| 2009-10-27 | $6.23 | $13.32 | 42,100 | — | — |
| 2009-10-26 | $6.10 | $13.04 | 80,900 | — | — |
| 2009-10-23 | $6.29 | $13.45 | 60,700 | — | — |
| 2009-10-22 | $6.44 | $13.77 | 79,200 | — | — |
| 2009-10-21 | $6.27 | $13.41 | 90,300 | — | — |
| 2009-10-20 | $6.55 | $14.01 | 71,700 | — | — |
| 2009-10-19 | $6.70 | $14.33 | 54,800 | — | — |
| 2009-10-16 | $6.57 | $14.05 | 54,700 | — | — |
| 2009-10-15 | $6.77 | $14.48 | 85,100 | — | — |
| 2009-10-14 | $6.92 | $14.80 | 72,800 | — | — |
| 2009-10-13 | $6.81 | $14.56 | 77,600 | — | — |
| 2009-10-12 | $6.91 | $14.78 | 26,900 | — | — |
| 2009-10-09 | $6.94 | $14.84 | 33,700 | — | — |
| 2009-10-08 | $6.76 | $14.45 | 28,700 | — | — |
| 2009-10-07 | $7.02 | $15.01 | 48,000 | — | — |
| 2009-10-06 | $6.88 | $14.71 | 49,300 | — | — |
| 2009-10-05 | $6.74 | $14.41 | 45,700 | — | — |
| 2009-10-02 | $6.55 | $14.01 | 46,000 | — | — |
| 2009-10-01 | $6.72 | $14.37 | 59,800 | — | — |
| 2009-09-30 | $6.97 | $14.90 | 65,100 | — | — |
| 2009-09-29 | $7.13 | $15.25 | 75,800 | — | — |
| 2009-09-28 | $7.05 | $15.08 | 59,900 | — | — |
| 2009-09-25 | $6.79 | $14.52 | 46,700 | — | — |
| 2009-09-24 | $6.73 | $14.39 | 38,200 | — | — |
| 2009-09-23 | $6.81 | $14.56 | 34,500 | — | — |
| 2009-09-22 | $7.06 | $15.10 | 42,600 | — | — |
| 2009-09-21 | $7.21 | $15.42 | 50,200 | — | — |
| 2009-09-18 | $7.40 | $15.82 | 128,600 | — | — |
| 2009-09-17 | $7.26 | $15.52 | 32,300 | — | — |
| 2009-09-16 | $7.30 | $15.61 | 61,600 | — | — |
| 2009-09-15 | $6.89 | $14.73 | 85,900 | — | — |
| 2009-09-14 | $6.52 | $13.94 | 96,000 | — | — |
| 2009-09-11 | $6.60 | $14.11 | 61,900 | — | — |
| 2009-09-10 | $6.76 | $14.45 | 53,100 | — | — |
| 2009-09-09 | $6.82 | $14.58 | 65,600 | — | — |
| 2009-09-08 | $6.80 | $14.54 | 61,500 | — | — |
| 2009-09-04 | $6.92 | $14.80 | 105,400 | — | — |
| 2009-09-03 | $6.69 | $14.31 | 59,500 | — | — |
| 2009-09-02 | $6.64 | $14.20 | 46,400 | — | — |
| 2009-09-01 | $6.76 | $14.28 | 100,400 | — | — |
| 2009-08-31 | $7.10 | $15.00 | 82,800 | — | — |
| 2009-08-28 | $7.15 | $15.11 | 100,400 | — | — |
| 2009-08-27 | $7.10 | $15.00 | 113,200 | — | — |
| 2009-08-26 | $7.00 | $14.79 | 107,900 | — | — |
| 2009-08-25 | $6.95 | $14.69 | 78,700 | — | — |
| 2009-08-24 | $6.96 | $14.71 | 89,300 | — | — |
| 2009-08-21 | $7.09 | $14.98 | 150,500 | — | — |
| 2009-08-20 | $7.04 | $14.88 | 115,200 | — | — |
| 2009-08-19 | $7.06 | $14.92 | 114,900 | — | — |
| 2009-08-18 | $7.11 | $15.02 | 92,700 | — | — |
| 2009-08-17 | $7.36 | $15.55 | 33,700 | — | — |
| 2009-08-14 | $7.56 | $15.97 | 43,900 | — | — |
| 2009-08-13 | $7.83 | $16.54 | 60,500 | — | — |
| 2009-08-12 | $7.78 | $16.44 | 81,000 | — | — |
| 2009-08-11 | $7.78 | $16.44 | 89,200 | — | — |
| 2009-08-10 | $7.89 | $16.67 | 102,400 | — | — |
| 2009-08-07 | $7.74 | $16.35 | 120,800 | — | — |
| 2009-08-06 | $7.14 | $15.09 | 79,000 | — | — |
| 2009-08-05 | $7.16 | $15.13 | 108,700 | — | — |
| 2009-08-04 | $7.64 | $16.14 | 100,500 | — | — |
| 2009-08-03 | $7.12 | $15.04 | 146,600 | — | — |
| 2009-07-31 | $7.91 | $16.71 | 115,300 | — | — |
| 2009-07-30 | $7.95 | $16.80 | 107,800 | — | — |
| 2009-07-29 | $7.90 | $16.69 | 66,400 | — | — |
| 2009-07-28 | $7.96 | $16.82 | 87,900 | — | — |
| 2009-07-27 | $7.81 | $16.50 | 79,200 | — | — |
| 2009-07-24 | $7.59 | $16.04 | 54,900 | — | — |
| 2009-07-23 | $7.49 | $15.83 | 131,200 | — | — |
| 2009-07-22 | $7.35 | $15.53 | 90,800 | — | — |
| 2009-07-21 | $7.44 | $15.72 | 117,800 | — | — |
| 2009-07-20 | $7.85 | $16.59 | 81,700 | — | — |
| 2009-07-17 | $7.88 | $16.65 | 85,400 | — | — |
| 2009-07-16 | $8.25 | $17.43 | 69,800 | — | — |
| 2009-07-15 | $8.25 | $17.43 | 122,300 | — | — |
| 2009-07-14 | $8.01 | $16.93 | 77,200 | — | — |
| 2009-07-13 | $8.62 | $18.21 | 87,000 | — | — |
| 2009-07-10 | $8.00 | $16.90 | 58,700 | — | — |
| 2009-07-09 | $7.98 | $16.86 | 52,600 | — | — |
| 2009-07-08 | $8.14 | $17.20 | 96,800 | — | — |
| 2009-07-07 | $8.03 | $16.97 | 108,200 | — | — |
| 2009-07-06 | $8.33 | $17.60 | 89,800 | — | — |
| 2009-07-02 | $8.03 | $16.97 | 127,900 | — | — |
| 2009-07-01 | $8.58 | $18.13 | 100,200 | — | — |
| 2009-06-30 | $8.03 | $16.97 | 78,400 | — | — |
| 2009-06-29 | $8.26 | $17.45 | 105,800 | — | — |
| 2009-06-26 | $8.32 | $17.58 | 312,300 | — | — |
| 2009-06-25 | $8.08 | $17.07 | 125,400 | — | — |
| 2009-06-24 | $7.90 | $16.69 | 199,500 | — | — |
| 2009-06-23 | $8.01 | $16.93 | 85,400 | — | — |
| 2009-06-22 | $8.09 | $17.09 | 99,100 | — | — |
| 2009-06-19 | $8.70 | $18.38 | 139,000 | — | — |
| 2009-06-18 | $8.34 | $17.62 | 70,700 | — | — |
| 2009-06-17 | $8.43 | $17.81 | 67,800 | — | — |
| 2009-06-16 | $8.38 | $17.71 | 83,000 | — | — |
| 2009-06-15 | $8.56 | $18.09 | 109,300 | — | — |
| 2009-06-12 | $8.95 | $18.91 | 108,300 | — | — |
| 2009-06-11 | $8.73 | $18.45 | 91,500 | — | — |
| 2009-06-10 | $9.17 | $19.38 | 105,100 | — | — |
| 2009-06-09 | $9.54 | $20.16 | 93,100 | — | — |
| 2009-06-08 | $9.46 | $19.99 | 93,100 | — | — |
| 2009-06-05 | $9.85 | $20.81 | 115,100 | — | — |
| 2009-06-04 | $9.99 | $21.11 | 148,000 | — | — |
| 2009-06-03 | $9.66 | $20.41 | 115,700 | — | — |
| 2009-06-02 | $10.08 | $21.13 | 122,100 | — | — |
| 2009-06-01 | $10.39 | $21.78 | 132,900 | — | — |
| 2009-05-29 | $9.89 | $20.73 | 143,400 | — | — |
| 2009-05-28 | $10.01 | $20.98 | 61,200 | — | — |
| 2009-05-27 | $9.99 | $20.94 | 91,800 | — | — |
| 2009-05-26 | $10.79 | $22.62 | 75,800 | — | — |
| 2009-05-22 | $9.99 | $20.94 | 33,200 | — | — |
| 2009-05-21 | $10.18 | $21.34 | 130,200 | — | — |
| 2009-05-20 | $10.44 | $21.88 | 71,000 | — | — |
| 2009-05-19 | $10.60 | $22.22 | 80,600 | — | — |
| 2009-05-18 | $11.04 | $23.14 | 53,200 | — | — |
| 2009-05-15 | $10.25 | $21.49 | 87,700 | — | — |
| 2009-05-14 | $10.75 | $22.53 | 121,200 | — | — |
| 2009-05-13 | $10.31 | $21.61 | 107,600 | — | — |
| 2009-05-12 | $11.21 | $23.50 | 66,800 | — | — |
| 2009-05-11 | $11.87 | $24.88 | 53,400 | — | — |
| 2009-05-08 | $12.47 | $26.14 | 97,900 | — | — |
| 2009-05-07 | $11.27 | $23.62 | 93,500 | — | — |
| 2009-05-06 | $11.92 | $24.99 | 101,500 | — | — |
| 2009-05-05 | $11.87 | $24.88 | 135,500 | — | — |
| 2009-05-04 | $12.15 | $25.47 | 98,200 | — | — |
| 2009-05-01 | $11.35 | $23.79 | 115,300 | — | — |
| 2009-04-30 | $12.16 | $25.49 | 84,700 | — | — |
| 2009-04-29 | $12.65 | $26.52 | 158,100 | — | — |
| 2009-04-28 | $11.61 | $24.34 | 126,200 | — | — |
| 2009-04-27 | $11.56 | $24.23 | 139,500 | — | — |
| 2009-04-24 | $12.26 | $25.70 | 139,700 | — | — |
| 2009-04-23 | $11.96 | $25.07 | 114,300 | — | — |
| 2009-04-22 | $12.27 | $25.72 | 120,900 | — | — |
| 2009-04-21 | $12.17 | $25.51 | 119,800 | — | — |
| 2009-04-20 | $11.25 | $23.58 | 114,600 | — | — |
| 2009-04-17 | $12.76 | $26.75 | 114,000 | — | — |
| 2009-04-16 | $12.63 | $26.48 | 54,000 | — | — |
| 2009-04-15 | $12.27 | $25.72 | 166,100 | — | — |
| 2009-04-14 | $12.04 | $25.24 | 215,800 | — | — |
| 2009-04-13 | $13.22 | $27.71 | 129,000 | — | — |
| 2009-04-09 | $12.94 | $27.13 | 267,300 | — | — |
| 2009-04-08 | $10.99 | $23.04 | 116,100 | — | — |
| 2009-04-07 | $11.56 | $24.23 | 133,000 | — | — |
| 2009-04-06 | $12.12 | $25.41 | 158,100 | — | — |
| 2009-04-03 | $12.53 | $26.27 | 129,500 | — | — |
| 2009-04-02 | $12.31 | $25.80 | 170,300 | — | — |
| 2009-04-01 | $11.27 | $23.62 | 153,900 | — | — |
| 2009-03-31 | $10.79 | $22.62 | 202,000 | — | — |
| 2009-03-30 | $10.23 | $21.44 | 200,200 | — | — |
| 2009-03-27 | $11.20 | $23.48 | 173,300 | — | — |
| 2009-03-26 | $11.78 | $24.69 | 132,000 | — | — |
| 2009-03-25 | $11.71 | $24.55 | 116,100 | — | — |
| 2009-03-24 | $11.21 | $23.50 | 129,500 | — | — |
| 2009-03-23 | $12.26 | $25.70 | 149,300 | — | — |
| 2009-03-20 | $10.65 | $22.32 | 129,500 | — | — |
| 2009-03-19 | $10.87 | $22.79 | 148,000 | — | — |
| 2009-03-18 | $11.12 | $23.31 | 154,000 | — | — |
| 2009-03-17 | $10.41 | $21.82 | 93,300 | — | — |
| 2009-03-16 | $9.35 | $19.60 | 82,400 | — | — |
| 2009-03-13 | $9.72 | $20.38 | 76,400 | — | — |
| 2009-03-12 | $9.66 | $20.25 | 109,700 | — | — |
| 2009-03-11 | $8.43 | $17.67 | 68,900 | — | — |
| 2009-03-10 | $8.51 | $17.84 | 106,000 | — | — |
| 2009-03-09 | $7.67 | $16.08 | 82,200 | — | — |
| 2009-03-06 | $7.76 | $16.27 | 152,600 | — | — |
| 2009-03-05 | $7.57 | $15.87 | 131,900 | — | — |
| 2009-03-04 | $9.23 | $19.35 | 127,100 | — | — |
| 2009-03-03 | $8.97 | $18.32 | 128,700 | — | — |
| 2009-03-02 | $9.31 | $19.02 | 101,100 | — | — |
| 2009-02-27 | $10.05 | $20.53 | 88,900 | — | — |
| 2009-02-26 | $10.60 | $21.65 | 62,300 | — | — |
| 2009-02-25 | $10.49 | $21.43 | 137,800 | — | — |
| 2009-02-24 | $11.14 | $22.75 | 189,600 | — | — |
| 2009-02-23 | $10.34 | $21.12 | 112,100 | — | — |
| 2009-02-20 | $11.12 | $22.71 | 148,200 | — | — |
| 2009-02-19 | $11.17 | $22.81 | 96,600 | — | — |
| 2009-02-18 | $12.11 | $24.73 | 80,600 | — | — |
| 2009-02-17 | $12.31 | $25.14 | 161,000 | — | — |
| 2009-02-13 | $13.26 | $27.08 | 124,800 | — | — |
| 2009-02-12 | $13.91 | $28.41 | 177,300 | — | — |
| 2009-02-11 | $14.08 | $28.76 | 168,200 | — | — |
| 2009-02-10 | $14.05 | $28.70 | 125,200 | — | — |
| 2009-02-09 | $15.71 | $32.09 | 83,400 | — | — |
| 2009-02-06 | $16.50 | $33.70 | 171,800 | — | — |
| 2009-02-05 | $15.65 | $31.96 | 72,900 | — | — |
| 2009-02-04 | $15.52 | $31.70 | 154,400 | — | — |
| 2009-02-03 | $16.08 | $32.84 | 86,500 | — | — |
| 2009-02-02 | $16.05 | $32.78 | 148,900 | — | — |
| 2009-01-30 | $15.68 | $32.03 | 68,900 | — | — |
| 2009-01-29 | $15.92 | $32.52 | 115,100 | — | — |
| 2009-01-28 | $17.35 | $35.44 | 133,900 | — | — |
| 2009-01-27 | $16.80 | $34.31 | 95,400 | — | — |
| 2009-01-26 | $16.62 | $33.95 | 73,800 | — | — |
| 2009-01-23 | $16.42 | $33.54 | 130,900 | — | — |
| 2009-01-22 | $16.02 | $32.72 | 94,200 | — | — |
| 2009-01-21 | $16.77 | $34.25 | 160,400 | — | — |
| 2009-01-20 | $15.36 | $31.37 | 86,200 | — | — |
| 2009-01-16 | $17.30 | $35.33 | 99,900 | — | — |
| 2009-01-15 | $17.55 | $35.85 | 213,300 | — | — |
| 2009-01-14 | $18.41 | $37.60 | 116,100 | — | — |
| 2009-01-13 | $19.71 | $40.26 | 61,500 | — | — |
| 2009-01-12 | $19.44 | $39.71 | 75,600 | — | — |
| 2009-01-09 | $20.39 | $41.65 | 80,100 | — | — |
| 2009-01-08 | $21.80 | $44.53 | 52,900 | — | — |
| 2009-01-07 | $21.72 | $44.36 | 62,800 | — | — |
| 2009-01-06 | $23.31 | $47.61 | 64,500 | — | — |
| 2009-01-05 | $22.74 | $46.45 | 86,500 | — | — |
| 2009-01-02 | $22.84 | $46.65 | 315,700 | — | — |