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
- 1988-09-26 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 | $5.80 | $44.79 | 42,200 | — | — |
| 2009-12-30 | $5.80 | $44.79 | 14,000 | — | — |
| 2009-12-29 | $5.79 | $44.72 | 97,300 | — | — |
| 2009-12-28 | $5.89 | $45.19 | 72,000 | — | — |
| 2009-12-24 | $5.88 | $45.12 | 75,100 | — | — |
| 2009-12-23 | $5.74 | $44.04 | 79,400 | — | — |
| 2009-12-22 | $5.74 | $44.04 | 67,600 | — | — |
| 2009-12-21 | $5.73 | $43.97 | 116,600 | — | — |
| 2009-12-18 | $5.75 | $44.12 | 35,800 | — | — |
| 2009-12-17 | $5.74 | $44.04 | 46,900 | — | — |
| 2009-12-16 | $5.66 | $43.43 | 89,800 | — | — |
| 2009-12-15 | $5.74 | $44.04 | 48,800 | — | — |
| 2009-12-14 | $5.68 | $43.58 | 47,100 | — | — |
| 2009-12-11 | $5.65 | $43.35 | 58,900 | — | — |
| 2009-12-10 | $5.70 | $43.74 | 69,600 | — | — |
| 2009-12-09 | $5.65 | $43.35 | 47,100 | — | — |
| 2009-12-08 | $5.58 | $42.82 | 55,000 | — | — |
| 2009-12-07 | $5.47 | $41.97 | 76,000 | — | — |
| 2009-12-04 | $5.55 | $42.59 | 30,200 | — | — |
| 2009-12-03 | $5.49 | $42.12 | 73,900 | — | — |
| 2009-12-02 | $5.53 | $42.43 | 44,500 | — | — |
| 2009-12-01 | $5.56 | $42.66 | 95,700 | — | — |
| 2009-11-30 | $5.48 | $42.05 | 42,100 | — | — |
| 2009-11-27 | $5.40 | $41.43 | 27,700 | — | — |
| 2009-11-25 | $5.46 | $41.89 | 40,900 | — | — |
| 2009-11-24 | $5.46 | $41.60 | 46,600 | — | — |
| 2009-11-23 | $5.40 | $41.15 | 79,200 | — | — |
| 2009-11-20 | $5.36 | $40.84 | 83,900 | — | — |
| 2009-11-19 | $5.38 | $40.99 | 63,000 | — | — |
| 2009-11-18 | $5.45 | $41.53 | 60,900 | — | — |
| 2009-11-17 | $5.47 | $41.68 | 35,800 | — | — |
| 2009-11-16 | $5.47 | $41.68 | 60,400 | — | — |
| 2009-11-13 | $5.40 | $41.15 | 44,500 | — | — |
| 2009-11-12 | $5.42 | $41.30 | 43,300 | — | — |
| 2009-11-11 | $5.44 | $41.45 | 37,900 | — | — |
| 2009-11-10 | $5.43 | $41.37 | 59,300 | — | — |
| 2009-11-09 | $5.35 | $40.76 | 39,400 | — | — |
| 2009-11-06 | $5.29 | $40.31 | 21,300 | — | — |
| 2009-11-05 | $5.24 | $39.93 | 43,300 | — | — |
| 2009-11-04 | $5.26 | $40.08 | 72,400 | — | — |
| 2009-11-03 | $5.23 | $39.85 | 50,000 | — | — |
| 2009-11-02 | $5.26 | $40.08 | 63,600 | — | — |
| 2009-10-30 | $5.18 | $39.47 | 76,300 | — | — |
| 2009-10-29 | $5.33 | $40.61 | 46,800 | — | — |
| 2009-10-28 | $5.29 | $40.31 | 55,900 | — | — |
| 2009-10-27 | $5.39 | $40.78 | 114,000 | — | — |
| 2009-10-26 | $5.40 | $40.86 | 79,000 | — | — |
| 2009-10-23 | $5.45 | $41.23 | 43,300 | — | — |
| 2009-10-22 | $5.44 | $41.16 | 137,100 | — | — |
| 2009-10-21 | $5.38 | $40.70 | 45,800 | — | — |
| 2009-10-20 | $5.39 | $40.78 | 47,900 | — | — |
| 2009-10-19 | $5.39 | $40.78 | 126,900 | — | — |
| 2009-10-16 | $5.38 | $40.70 | 176,700 | — | — |
| 2009-10-15 | $5.36 | $40.55 | 151,300 | — | — |
| 2009-10-14 | $5.38 | $40.70 | 64,600 | — | — |
| 2009-10-13 | $5.35 | $40.48 | 123,700 | — | — |
| 2009-10-12 | $5.35 | $40.48 | 74,100 | — | — |
| 2009-10-09 | $5.37 | $40.63 | 129,400 | — | — |
| 2009-10-08 | $5.35 | $40.48 | 88,800 | — | — |
| 2009-10-07 | $5.35 | $40.48 | 64,900 | — | — |
| 2009-10-06 | $5.35 | $40.48 | 113,000 | — | — |
| 2009-10-05 | $5.30 | $40.10 | 77,100 | — | — |
| 2009-10-02 | $5.34 | $40.40 | 42,000 | — | — |
| 2009-10-01 | $5.41 | $40.93 | 35,900 | — | — |
| 2009-09-30 | $5.46 | $41.31 | 54,300 | — | — |
| 2009-09-29 | $5.46 | $41.31 | 33,800 | — | — |
| 2009-09-28 | $5.46 | $41.31 | 40,500 | — | — |
| 2009-09-25 | $5.47 | $41.10 | 28,400 | — | — |
| 2009-09-24 | $5.45 | $40.95 | 27,600 | — | — |
| 2009-09-23 | $5.46 | $41.02 | 45,100 | — | — |
| 2009-09-22 | $5.42 | $40.72 | 17,700 | — | — |
| 2009-09-21 | $5.40 | $40.57 | 37,900 | — | — |
| 2009-09-18 | $5.41 | $40.65 | 28,100 | — | — |
| 2009-09-17 | $5.39 | $40.50 | 46,300 | — | — |
| 2009-09-16 | $5.40 | $40.57 | 111,400 | — | — |
| 2009-09-15 | $5.24 | $39.37 | 57,700 | — | — |
| 2009-09-14 | $5.16 | $38.77 | 31,100 | — | — |
| 2009-09-11 | $5.17 | $38.84 | 88,300 | — | — |
| 2009-09-10 | $5.09 | $38.24 | 80,400 | — | — |
| 2009-09-09 | $5.12 | $38.47 | 109,700 | — | — |
| 2009-09-08 | $5.10 | $38.32 | 61,100 | — | — |
| 2009-09-04 | $5.09 | $38.24 | 18,900 | — | — |
| 2009-09-03 | $5.04 | $37.87 | 53,800 | — | — |
| 2009-09-02 | $5.05 | $37.94 | 59,900 | — | — |
| 2009-09-01 | $5.08 | $38.17 | 44,500 | — | — |
| 2009-08-31 | $5.08 | $38.17 | 37,300 | — | — |
| 2009-08-28 | $5.14 | $38.62 | 40,600 | — | — |
| 2009-08-27 | $5.09 | $38.24 | 77,500 | — | — |
| 2009-08-26 | $5.13 | $38.26 | 88,300 | — | — |
| 2009-08-25 | $5.13 | $38.26 | 83,100 | — | — |
| 2009-08-24 | $5.13 | $38.26 | 74,400 | — | — |
| 2009-08-21 | $5.12 | $38.18 | 70,100 | — | — |
| 2009-08-20 | $5.10 | $38.03 | 38,800 | — | — |
| 2009-08-19 | $5.10 | $38.03 | 116,600 | — | — |
| 2009-08-18 | $5.08 | $37.88 | 55,000 | — | — |
| 2009-08-17 | $5.07 | $37.81 | 83,700 | — | — |
| 2009-08-14 | $5.20 | $38.78 | 63,900 | — | — |
| 2009-08-13 | $5.20 | $38.78 | 24,100 | — | — |
| 2009-08-12 | $5.17 | $38.56 | 44,500 | — | — |
| 2009-08-11 | $5.12 | $38.18 | 40,600 | — | — |
| 2009-08-10 | $5.09 | $37.96 | 43,100 | — | — |
| 2009-08-07 | $5.07 | $37.81 | 105,900 | — | — |
| 2009-08-06 | $4.99 | $37.21 | 89,500 | — | — |
| 2009-08-05 | $4.99 | $37.21 | 139,100 | — | — |
| 2009-08-04 | $5.09 | $37.96 | 66,800 | — | — |
| 2009-08-03 | $5.06 | $37.74 | 68,400 | — | — |
| 2009-07-31 | $5.00 | $37.29 | 173,400 | — | — |
| 2009-07-30 | $5.00 | $37.29 | 193,100 | — | — |
| 2009-07-29 | $5.00 | $37.29 | 35,700 | — | — |
| 2009-07-28 | $4.97 | $36.78 | 88,800 | — | — |
| 2009-07-27 | $5.04 | $37.30 | 73,400 | — | — |
| 2009-07-24 | $5.00 | $37.00 | 60,900 | — | — |
| 2009-07-23 | $4.99 | $36.93 | 128,400 | — | — |
| 2009-07-22 | $4.87 | $36.04 | 9,300 | — | — |
| 2009-07-21 | $4.90 | $36.26 | 35,400 | — | — |
| 2009-07-20 | $4.88 | $36.12 | 43,500 | — | — |
| 2009-07-17 | $4.82 | $35.67 | 52,200 | — | — |
| 2009-07-16 | $4.83 | $35.75 | 32,800 | — | — |
| 2009-07-15 | $4.79 | $35.45 | 35,600 | — | — |
| 2009-07-14 | $4.75 | $35.15 | 41,400 | — | — |
| 2009-07-13 | $4.74 | $35.08 | 36,400 | — | — |
| 2009-07-10 | $4.75 | $35.15 | 42,100 | — | — |
| 2009-07-09 | $4.65 | $34.41 | 41,800 | — | — |
| 2009-07-08 | $4.62 | $34.19 | 21,400 | — | — |
| 2009-07-07 | $4.70 | $34.78 | 38,400 | — | — |
| 2009-07-06 | $4.65 | $34.41 | 34,600 | — | — |
| 2009-07-02 | $4.71 | $34.86 | 39,500 | — | — |
| 2009-07-01 | $4.74 | $35.08 | 34,400 | — | — |
| 2009-06-30 | $4.68 | $34.64 | 35,600 | — | — |
| 2009-06-29 | $4.70 | $34.78 | 31,200 | — | — |
| 2009-06-26 | $4.71 | $34.86 | 70,000 | — | — |
| 2009-06-25 | $4.68 | $34.35 | 60,300 | — | — |
| 2009-06-24 | $4.64 | $34.06 | 114,000 | — | — |
| 2009-06-23 | $4.55 | $33.40 | 83,100 | — | — |
| 2009-06-22 | $4.59 | $33.69 | 119,200 | — | — |
| 2009-06-19 | $4.69 | $34.43 | 19,300 | — | — |
| 2009-06-18 | $4.65 | $34.13 | 97,000 | — | — |
| 2009-06-17 | $4.62 | $33.91 | 76,400 | — | — |
| 2009-06-16 | $4.66 | $34.21 | 68,600 | — | — |
| 2009-06-15 | $4.65 | $34.13 | 113,600 | — | — |
| 2009-06-12 | $4.66 | $34.21 | 49,300 | — | — |
| 2009-06-11 | $4.60 | $33.77 | 35,700 | — | — |
| 2009-06-10 | $4.58 | $33.62 | 86,100 | — | — |
| 2009-06-09 | $4.54 | $33.33 | 99,300 | — | — |
| 2009-06-08 | $4.53 | $33.25 | 35,000 | — | — |
| 2009-06-05 | $4.50 | $33.03 | 42,000 | — | — |
| 2009-06-04 | $4.48 | $32.89 | 62,100 | — | — |
| 2009-06-03 | $4.42 | $32.45 | 178,700 | — | — |
| 2009-06-02 | $4.50 | $33.03 | 80,400 | — | — |
| 2009-06-01 | $4.50 | $33.03 | 245,200 | — | — |
| 2009-05-29 | $4.47 | $32.81 | 139,900 | — | — |
| 2009-05-28 | $4.37 | $32.08 | 126,700 | — | — |
| 2009-05-27 | $4.32 | $31.71 | 64,600 | — | — |
| 2009-05-26 | $4.40 | $32.02 | 96,200 | — | — |
| 2009-05-22 | $4.35 | $31.66 | 79,400 | — | — |
| 2009-05-21 | $4.34 | $31.58 | 63,700 | — | — |
| 2009-05-20 | $4.38 | $31.87 | 161,300 | — | — |
| 2009-05-19 | $4.34 | $31.58 | 109,300 | — | — |
| 2009-05-18 | $4.41 | $32.09 | 91,700 | — | — |
| 2009-05-15 | $4.35 | $31.66 | 65,500 | — | — |
| 2009-05-14 | $4.36 | $31.73 | 37,100 | — | — |
| 2009-05-13 | $4.35 | $31.66 | 55,600 | — | — |
| 2009-05-12 | $4.49 | $32.67 | 56,100 | — | — |
| 2009-05-11 | $4.50 | $32.75 | 88,700 | — | — |
| 2009-05-08 | $4.60 | $33.47 | 153,400 | — | — |
| 2009-05-07 | $4.44 | $32.31 | 145,900 | — | — |
| 2009-05-06 | $4.43 | $32.24 | 144,800 | — | — |
| 2009-05-05 | $4.35 | $31.66 | 172,800 | — | — |
| 2009-05-04 | $4.26 | $31.00 | 133,600 | — | — |
| 2009-05-01 | $4.15 | $30.20 | 89,400 | — | — |
| 2009-04-30 | $4.09 | $29.76 | 98,900 | — | — |
| 2009-04-29 | $4.06 | $29.55 | 57,600 | — | — |
| 2009-04-28 | $4.03 | $29.33 | 100,200 | — | — |
| 2009-04-27 | $4.05 | $29.20 | 77,500 | — | — |
| 2009-04-24 | $4.01 | $28.91 | 95,900 | — | — |
| 2009-04-23 | $4.01 | $28.91 | 58,600 | — | — |
| 2009-04-22 | $4.04 | $29.12 | 72,700 | — | — |
| 2009-04-21 | $4.09 | $29.48 | 64,600 | — | — |
| 2009-04-20 | $3.96 | $28.55 | 33,400 | — | — |
| 2009-04-17 | $4.05 | $29.20 | 137,200 | — | — |
| 2009-04-16 | $3.98 | $28.69 | 107,500 | — | — |
| 2009-04-15 | $3.95 | $28.48 | 49,100 | — | — |
| 2009-04-14 | $3.90 | $28.11 | 35,700 | — | — |
| 2009-04-13 | $3.93 | $28.33 | 36,600 | — | — |
| 2009-04-09 | $3.94 | $28.40 | 49,300 | — | — |
| 2009-04-08 | $3.86 | $27.83 | 42,900 | — | — |
| 2009-04-07 | $3.83 | $27.61 | 10,200 | — | — |
| 2009-04-06 | $3.84 | $27.68 | 52,800 | — | — |
| 2009-04-03 | $3.90 | $28.11 | 76,600 | — | — |
| 2009-04-02 | $3.85 | $27.75 | 86,300 | — | — |
| 2009-04-01 | $3.80 | $27.39 | 68,300 | — | — |
| 2009-03-31 | $3.81 | $27.47 | 30,900 | — | — |
| 2009-03-30 | $3.74 | $26.96 | 23,300 | — | — |
| 2009-03-27 | $3.85 | $27.75 | 39,100 | — | — |
| 2009-03-26 | $3.88 | $27.70 | 59,400 | — | — |
| 2009-03-25 | $3.84 | $27.41 | 57,700 | — | — |
| 2009-03-24 | $3.82 | $27.27 | 122,900 | — | — |
| 2009-03-23 | $3.84 | $27.41 | 117,100 | — | — |
| 2009-03-20 | $3.70 | $26.41 | 43,400 | — | — |
| 2009-03-19 | $3.72 | $26.55 | 37,200 | — | — |
| 2009-03-18 | $3.67 | $26.20 | 65,800 | — | — |
| 2009-03-17 | $3.62 | $25.84 | 37,200 | — | — |
| 2009-03-16 | $3.66 | $26.13 | 75,100 | — | — |
| 2009-03-13 | $3.54 | $25.27 | 30,900 | — | — |
| 2009-03-12 | $3.58 | $25.56 | 51,400 | — | — |
| 2009-03-11 | $3.55 | $25.34 | 40,100 | — | — |
| 2009-03-10 | $3.49 | $24.91 | 59,200 | — | — |
| 2009-03-09 | $3.35 | $23.91 | 74,200 | — | — |
| 2009-03-06 | $3.35 | $23.91 | 56,500 | — | — |
| 2009-03-05 | $3.41 | $24.34 | 66,500 | — | — |
| 2009-03-04 | $3.67 | $26.20 | 22,900 | — | — |
| 2009-03-03 | $3.70 | $26.41 | 65,100 | — | — |
| 2009-03-02 | $3.85 | $27.48 | 79,200 | — | — |
| 2009-02-27 | $3.89 | $27.77 | 34,100 | — | — |
| 2009-02-26 | $3.91 | $27.91 | 56,900 | — | — |
| 2009-02-25 | $3.90 | $27.84 | 54,100 | — | — |
| 2009-02-24 | $3.97 | $28.07 | 67,500 | — | — |
| 2009-02-23 | $3.87 | $27.36 | 87,400 | — | — |
| 2009-02-20 | $4.02 | $28.42 | 96,600 | — | — |
| 2009-02-19 | $4.09 | $28.92 | 38,400 | — | — |
| 2009-02-18 | $4.09 | $28.92 | 67,900 | — | — |
| 2009-02-17 | $4.21 | $29.76 | 102,900 | — | — |
| 2009-02-13 | $4.29 | $30.33 | 30,500 | — | — |
| 2009-02-12 | $4.30 | $30.40 | 53,700 | — | — |
| 2009-02-11 | $4.30 | $30.40 | 35,900 | — | — |
| 2009-02-10 | $4.25 | $30.05 | 80,500 | — | — |
| 2009-02-09 | $4.24 | $29.98 | 97,500 | — | — |
| 2009-02-06 | $4.41 | $31.18 | 83,500 | — | — |
| 2009-02-05 | $4.28 | $30.26 | 117,900 | — | — |
| 2009-02-04 | $4.31 | $30.47 | 102,300 | — | — |
| 2009-02-03 | $4.29 | $30.33 | 102,300 | — | — |
| 2009-02-02 | $4.25 | $30.05 | 59,100 | — | — |
| 2009-01-30 | $4.29 | $30.33 | 123,100 | — | — |
| 2009-01-29 | $4.28 | $30.26 | 90,200 | — | — |
| 2009-01-28 | $4.30 | $30.40 | 71,600 | — | — |
| 2009-01-27 | $4.22 | $29.57 | 31,900 | — | — |
| 2009-01-26 | $4.15 | $29.08 | 53,600 | — | — |
| 2009-01-23 | $4.05 | $28.38 | 54,300 | — | — |
| 2009-01-22 | $4.09 | $28.66 | 66,900 | — | — |
| 2009-01-21 | $4.11 | $28.80 | 73,900 | — | — |
| 2009-01-20 | $4.00 | $28.03 | 84,100 | — | — |
| 2009-01-16 | $4.11 | $28.80 | 77,700 | — | — |
| 2009-01-15 | $4.01 | $28.10 | 76,900 | — | — |
| 2009-01-14 | $4.10 | $28.73 | 105,400 | — | — |
| 2009-01-13 | $4.18 | $29.29 | 16,300 | — | — |
| 2009-01-12 | $4.19 | $29.36 | 32,400 | — | — |
| 2009-01-09 | $4.24 | $29.71 | 61,300 | — | — |
| 2009-01-08 | $4.29 | $30.06 | 39,700 | — | — |
| 2009-01-07 | $4.22 | $29.57 | 87,400 | — | — |
| 2009-01-06 | $4.32 | $30.27 | 161,000 | — | — |
| 2009-01-05 | $4.12 | $28.87 | 46,100 | — | — |
| 2009-01-02 | $4.00 | $28.03 | 61,900 | — | — |