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
- 1985-04-24 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 | $12.31 | $13.18 | 60,000 | — | — |
| 2009-12-30 | $12.45 | $13.33 | 75,200 | — | — |
| 2009-12-29 | $12.49 | $13.37 | 42,000 | — | — |
| 2009-12-28 | $12.71 | $13.61 | 70,900 | — | — |
| 2009-12-24 | $12.82 | $13.72 | 30,500 | — | — |
| 2009-12-23 | $13.08 | $14.00 | 30,600 | — | — |
| 2009-12-22 | $13.04 | $13.96 | 79,900 | — | — |
| 2009-12-21 | $12.85 | $13.76 | 90,000 | — | — |
| 2009-12-18 | $13.10 | $14.02 | 221,000 | — | — |
| 2009-12-17 | $12.66 | $13.55 | 102,900 | — | — |
| 2009-12-16 | $13.22 | $14.15 | 61,800 | — | — |
| 2009-12-15 | $13.21 | $14.14 | 85,500 | — | — |
| 2009-12-14 | $13.49 | $14.44 | 56,700 | — | — |
| 2009-12-11 | $13.23 | $14.16 | 62,100 | — | — |
| 2009-12-10 | $13.23 | $14.16 | 78,800 | — | — |
| 2009-12-09 | $13.88 | $14.84 | 66,300 | — | — |
| 2009-12-08 | $13.66 | $14.60 | 56,800 | — | — |
| 2009-12-07 | $13.83 | $14.78 | 37,200 | — | — |
| 2009-12-04 | $13.98 | $14.94 | 74,500 | — | — |
| 2009-12-03 | $13.68 | $14.62 | 108,000 | — | — |
| 2009-12-02 | $13.70 | $14.64 | 77,200 | — | — |
| 2009-12-01 | $13.31 | $14.23 | 72,500 | — | — |
| 2009-11-30 | $12.86 | $13.75 | 68,700 | — | — |
| 2009-11-27 | $13.07 | $13.97 | 72,200 | — | — |
| 2009-11-25 | $13.22 | $14.13 | 71,400 | — | — |
| 2009-11-24 | $13.59 | $14.53 | 73,400 | — | — |
| 2009-11-23 | $14.10 | $15.07 | 160,900 | — | — |
| 2009-11-20 | $13.32 | $14.24 | 80,700 | — | — |
| 2009-11-19 | $13.68 | $14.62 | 143,700 | — | — |
| 2009-11-18 | $14.27 | $15.25 | 81,200 | — | — |
| 2009-11-17 | $14.30 | $15.29 | 157,100 | — | — |
| 2009-11-16 | $14.22 | $15.20 | 382,700 | — | — |
| 2009-11-13 | $12.96 | $13.85 | 118,300 | — | — |
| 2009-11-12 | $12.63 | $13.50 | 146,800 | — | — |
| 2009-11-11 | $12.97 | $13.86 | 148,700 | — | — |
| 2009-11-10 | $12.30 | $13.15 | 195,200 | — | — |
| 2009-11-09 | $12.32 | $13.17 | 339,600 | — | — |
| 2009-11-06 | $11.61 | $12.41 | 209,100 | — | — |
| 2009-11-05 | $9.94 | $10.63 | 68,000 | — | — |
| 2009-11-04 | $9.26 | $9.88 | 88,400 | — | — |
| 2009-11-03 | $9.33 | $9.95 | 86,600 | — | — |
| 2009-11-02 | $9.30 | $9.92 | 178,600 | — | — |
| 2009-10-30 | $9.99 | $10.66 | 145,300 | — | — |
| 2009-10-29 | $10.50 | $11.20 | 126,900 | — | — |
| 2009-10-28 | $10.22 | $10.90 | 180,300 | — | — |
| 2009-10-27 | $10.90 | $11.63 | 135,900 | — | — |
| 2009-10-26 | $11.13 | $11.87 | 174,000 | — | — |
| 2009-10-23 | $11.88 | $12.67 | 93,300 | — | — |
| 2009-10-22 | $12.58 | $13.42 | 54,700 | — | — |
| 2009-10-21 | $12.51 | $13.34 | 99,000 | — | — |
| 2009-10-20 | $12.96 | $13.82 | 74,400 | — | — |
| 2009-10-19 | $13.08 | $13.95 | 88,900 | — | — |
| 2009-10-16 | $12.65 | $13.49 | 51,900 | — | — |
| 2009-10-15 | $13.13 | $14.01 | 75,100 | — | — |
| 2009-10-14 | $12.81 | $13.66 | 95,300 | — | — |
| 2009-10-13 | $12.20 | $13.01 | 147,400 | — | — |
| 2009-10-12 | $13.03 | $13.90 | 126,900 | — | — |
| 2009-10-09 | $12.81 | $13.66 | 61,300 | — | — |
| 2009-10-08 | $12.65 | $13.49 | 107,400 | — | — |
| 2009-10-07 | $12.31 | $13.11 | 47,800 | — | — |
| 2009-10-06 | $12.45 | $13.26 | 118,000 | — | — |
| 2009-10-05 | $11.87 | $12.64 | 61,700 | — | — |
| 2009-10-02 | $11.51 | $12.26 | 92,000 | — | — |
| 2009-10-01 | $11.86 | $12.63 | 102,200 | — | — |
| 2009-09-30 | $12.33 | $13.13 | 153,000 | — | — |
| 2009-09-29 | $12.11 | $12.90 | 59,900 | — | — |
| 2009-09-28 | $12.46 | $13.27 | 123,100 | — | — |
| 2009-09-25 | $11.78 | $12.54 | 120,300 | — | — |
| 2009-09-24 | $12.05 | $12.83 | 152,100 | — | — |
| 2009-09-23 | $12.55 | $13.36 | 232,800 | — | — |
| 2009-09-22 | $12.69 | $13.51 | 52,800 | — | — |
| 2009-09-21 | $12.63 | $13.45 | 49,600 | — | — |
| 2009-09-18 | $12.97 | $13.81 | 97,900 | — | — |
| 2009-09-17 | $12.84 | $13.67 | 88,000 | — | — |
| 2009-09-16 | $13.28 | $14.14 | 122,800 | — | — |
| 2009-09-15 | $12.82 | $13.65 | 83,400 | — | — |
| 2009-09-14 | $12.85 | $13.68 | 103,100 | — | — |
| 2009-09-11 | $12.94 | $13.78 | 166,500 | — | — |
| 2009-09-10 | $13.78 | $14.67 | 303,100 | — | — |
| 2009-09-09 | $12.86 | $13.67 | 138,600 | — | — |
| 2009-09-08 | $13.23 | $14.07 | 215,200 | — | — |
| 2009-09-04 | $12.35 | $13.13 | 189,200 | — | — |
| 2009-09-03 | $11.98 | $12.74 | 272,600 | — | — |
| 2009-09-02 | $10.78 | $11.46 | 86,200 | — | — |
| 2009-09-01 | $10.60 | $11.27 | 105,300 | — | — |
| 2009-08-31 | $11.08 | $11.78 | 270,600 | — | — |
| 2009-08-28 | $11.69 | $12.43 | 65,400 | — | — |
| 2009-08-27 | $12.02 | $12.78 | 174,600 | — | — |
| 2009-08-26 | $11.97 | $12.73 | 57,600 | — | — |
| 2009-08-25 | $12.00 | $12.76 | 55,700 | — | — |
| 2009-08-24 | $11.89 | $12.64 | 74,400 | — | — |
| 2009-08-21 | $12.06 | $12.82 | 137,500 | — | — |
| 2009-08-20 | $11.96 | $12.72 | 73,200 | — | — |
| 2009-08-19 | $11.78 | $12.53 | 87,100 | — | — |
| 2009-08-18 | $12.22 | $12.99 | 110,300 | — | — |
| 2009-08-17 | $11.80 | $12.55 | 209,500 | — | — |
| 2009-08-14 | $12.96 | $13.78 | 108,700 | — | — |
| 2009-08-13 | $13.37 | $14.22 | 94,100 | — | — |
| 2009-08-12 | $13.37 | $14.22 | 123,400 | — | — |
| 2009-08-11 | $13.12 | $13.95 | 210,800 | — | — |
| 2009-08-10 | $13.57 | $14.43 | 251,300 | — | — |
| 2009-08-07 | $13.66 | $14.52 | 362,500 | — | — |
| 2009-08-06 | $12.38 | $13.16 | 193,500 | — | — |
| 2009-08-05 | $12.47 | $13.24 | 101,000 | — | — |
| 2009-08-04 | $12.59 | $13.37 | 159,600 | — | — |
| 2009-08-03 | $12.19 | $12.94 | 195,800 | — | — |
| 2009-07-31 | $12.44 | $13.21 | 121,900 | — | — |
| 2009-07-30 | $12.82 | $13.61 | 115,700 | — | — |
| 2009-07-29 | $12.39 | $13.15 | 78,900 | — | — |
| 2009-07-28 | $12.69 | $13.47 | 118,400 | — | — |
| 2009-07-27 | $12.50 | $13.27 | 211,100 | — | — |
| 2009-07-24 | $12.26 | $13.01 | 312,800 | — | — |
| 2009-07-23 | $11.89 | $12.62 | 225,700 | — | — |
| 2009-07-22 | $11.26 | $11.95 | 213,400 | — | — |
| 2009-07-21 | $11.18 | $11.87 | 268,400 | — | — |
| 2009-07-20 | $11.45 | $12.15 | 604,300 | — | — |
| 2009-07-17 | $12.00 | $12.74 | 1,213,500 | — | — |
| 2009-07-16 | $8.81 | $9.35 | 87,500 | — | — |
| 2009-07-15 | $8.85 | $9.39 | 136,900 | — | — |
| 2009-07-14 | $8.23 | $8.74 | 57,800 | — | — |
| 2009-07-13 | $8.19 | $8.69 | 65,600 | — | — |
| 2009-07-10 | $7.95 | $8.44 | 67,800 | — | — |
| 2009-07-09 | $7.72 | $8.20 | 79,200 | — | — |
| 2009-07-08 | $7.82 | $8.28 | 93,500 | — | — |
| 2009-07-07 | $8.03 | $8.50 | 88,900 | — | — |
| 2009-07-06 | $8.51 | $9.01 | 111,900 | — | — |
| 2009-07-02 | $8.65 | $9.16 | 109,800 | — | — |
| 2009-07-01 | $9.49 | $10.05 | 137,000 | — | — |
| 2009-06-30 | $9.26 | $9.81 | 203,300 | — | — |
| 2009-06-29 | $9.12 | $9.66 | 167,900 | — | — |
| 2009-06-26 | $9.59 | $10.15 | 478,900 | — | — |
| 2009-06-25 | $8.75 | $9.26 | 218,800 | — | — |
| 2009-06-24 | $7.99 | $8.46 | 78,000 | — | — |
| 2009-06-23 | $7.90 | $8.36 | 100,800 | — | — |
| 2009-06-22 | $7.78 | $8.24 | 134,000 | — | — |
| 2009-06-19 | $8.35 | $8.84 | 183,600 | — | — |
| 2009-06-18 | $8.32 | $8.81 | 97,700 | — | — |
| 2009-06-17 | $8.56 | $9.06 | 369,400 | — | — |
| 2009-06-16 | $8.06 | $8.53 | 313,900 | — | — |
| 2009-06-15 | $8.12 | $8.60 | 256,000 | — | — |
| 2009-06-12 | $8.81 | $9.33 | 472,900 | — | — |
| 2009-06-11 | $9.69 | $10.26 | 223,800 | — | — |
| 2009-06-10 | $9.75 | $10.30 | 246,200 | — | — |
| 2009-06-09 | $9.80 | $10.36 | 123,300 | — | — |
| 2009-06-08 | $9.96 | $10.52 | 248,800 | — | — |
| 2009-06-05 | $10.60 | $11.20 | 321,200 | — | — |
| 2009-06-04 | $10.20 | $10.78 | 507,700 | — | — |
| 2009-06-03 | $9.04 | $9.55 | 300,400 | — | — |
| 2009-06-02 | $8.58 | $9.07 | 459,000 | — | — |
| 2009-06-01 | $9.00 | $9.51 | 1,008,100 | — | — |
| 2009-05-29 | $6.80 | $7.19 | 610,700 | — | — |
| 2009-05-28 | $5.48 | $5.79 | 69,800 | — | — |
| 2009-05-27 | $5.15 | $5.44 | 50,100 | — | — |
| 2009-05-26 | $5.49 | $5.80 | 40,200 | — | — |
| 2009-05-22 | $5.10 | $5.39 | 16,900 | — | — |
| 2009-05-21 | $5.18 | $5.47 | 57,300 | — | — |
| 2009-05-20 | $5.44 | $5.75 | 57,200 | — | — |
| 2009-05-19 | $5.41 | $5.72 | 22,200 | — | — |
| 2009-05-18 | $5.50 | $5.81 | 77,500 | — | — |
| 2009-05-15 | $4.89 | $5.17 | 61,300 | — | — |
| 2009-05-14 | $5.05 | $5.34 | 72,600 | — | — |
| 2009-05-13 | $4.94 | $5.22 | 85,900 | — | — |
| 2009-05-12 | $5.23 | $5.53 | 65,500 | — | — |
| 2009-05-11 | $5.33 | $5.63 | 44,300 | — | — |
| 2009-05-08 | $5.74 | $6.07 | 78,100 | — | — |
| 2009-05-07 | $5.52 | $5.83 | 83,800 | — | — |
| 2009-05-06 | $5.46 | $5.75 | 103,300 | — | — |
| 2009-05-05 | $5.52 | $5.81 | 103,400 | — | — |
| 2009-05-04 | $5.62 | $5.92 | 78,100 | — | — |
| 2009-05-01 | $5.42 | $5.71 | 42,500 | — | — |
| 2009-04-30 | $5.52 | $5.81 | 238,800 | — | — |
| 2009-04-29 | $5.70 | $6.00 | 42,400 | — | — |
| 2009-04-28 | $5.50 | $5.79 | 47,200 | — | — |
| 2009-04-27 | $5.99 | $6.31 | 49,500 | — | — |
| 2009-04-24 | $5.97 | $6.29 | 61,800 | — | — |
| 2009-04-23 | $5.59 | $5.89 | 33,100 | — | — |
| 2009-04-22 | $5.64 | $5.94 | 43,900 | — | — |
| 2009-04-21 | $5.94 | $6.25 | 79,500 | — | — |
| 2009-04-20 | $5.75 | $6.05 | 150,900 | — | — |
| 2009-04-17 | $5.76 | $6.06 | 173,600 | — | — |
| 2009-04-16 | $5.33 | $5.61 | 54,500 | — | — |
| 2009-04-15 | $4.98 | $5.24 | 37,400 | — | — |
| 2009-04-14 | $4.87 | $5.13 | 84,300 | — | — |
| 2009-04-13 | $5.51 | $5.80 | 43,300 | — | — |
| 2009-04-09 | $5.44 | $5.73 | 64,800 | — | — |
| 2009-04-08 | $5.09 | $5.36 | 33,300 | — | — |
| 2009-04-07 | $4.94 | $5.18 | 40,400 | — | — |
| 2009-04-06 | $5.08 | $5.33 | 52,800 | — | — |
| 2009-04-03 | $5.00 | $5.24 | 59,200 | — | — |
| 2009-04-02 | $5.20 | $5.45 | 72,500 | — | — |
| 2009-04-01 | $5.04 | $5.28 | 30,200 | — | — |
| 2009-03-31 | $4.87 | $5.11 | 67,600 | — | — |
| 2009-03-30 | $4.65 | $4.88 | 53,300 | — | — |
| 2009-03-27 | $4.93 | $5.17 | 44,000 | — | — |
| 2009-03-26 | $5.29 | $5.55 | 75,200 | — | — |
| 2009-03-25 | $4.90 | $5.14 | 104,200 | — | — |
| 2009-03-24 | $4.58 | $4.80 | 28,100 | — | — |
| 2009-03-23 | $4.99 | $5.23 | 62,900 | — | — |
| 2009-03-20 | $4.40 | $4.61 | 72,700 | — | — |
| 2009-03-19 | $4.67 | $4.90 | 73,800 | — | — |
| 2009-03-18 | $4.73 | $4.96 | 63,500 | — | — |
| 2009-03-17 | $3.95 | $4.14 | 132,300 | — | — |
| 2009-03-16 | $3.88 | $4.07 | 60,600 | — | — |
| 2009-03-13 | $4.10 | $4.30 | 38,000 | — | — |
| 2009-03-12 | $4.17 | $4.37 | 93,000 | — | — |
| 2009-03-11 | $3.81 | $3.99 | 62,300 | — | — |
| 2009-03-10 | $3.64 | $3.82 | 96,900 | — | — |
| 2009-03-09 | $3.35 | $3.51 | 67,500 | — | — |
| 2009-03-06 | $3.43 | $3.60 | 63,200 | — | — |
| 2009-03-05 | $3.32 | $3.46 | 85,300 | — | — |
| 2009-03-04 | $3.37 | $3.51 | 89,600 | — | — |
| 2009-03-03 | $3.36 | $3.50 | 69,900 | — | — |
| 2009-03-02 | $3.46 | $3.61 | 115,900 | — | — |
| 2009-02-27 | $3.85 | $4.01 | 59,400 | — | — |
| 2009-02-26 | $4.17 | $4.35 | 51,900 | — | — |
| 2009-02-25 | $4.19 | $4.37 | 47,000 | — | — |
| 2009-02-24 | $4.48 | $4.67 | 77,600 | — | — |
| 2009-02-23 | $4.31 | $4.49 | 105,800 | — | — |
| 2009-02-20 | $4.74 | $4.94 | 142,200 | — | — |
| 2009-02-19 | $4.38 | $4.56 | 110,800 | — | — |
| 2009-02-18 | $4.36 | $4.54 | 64,200 | — | — |
| 2009-02-17 | $4.42 | $4.61 | 45,600 | — | — |
| 2009-02-13 | $4.51 | $4.70 | 94,600 | — | — |
| 2009-02-12 | $4.77 | $4.97 | 48,500 | — | — |
| 2009-02-11 | $4.98 | $5.19 | 35,900 | — | — |
| 2009-02-10 | $4.99 | $5.20 | 96,800 | — | — |
| 2009-02-09 | $5.33 | $5.56 | 68,200 | — | — |
| 2009-02-06 | $5.39 | $5.62 | 55,600 | — | — |
| 2009-02-05 | $5.25 | $5.45 | 60,900 | — | — |
| 2009-02-04 | $5.24 | $5.44 | 68,500 | — | — |
| 2009-02-03 | $5.94 | $6.17 | 197,800 | — | — |
| 2009-02-02 | $5.72 | $5.94 | 205,300 | — | — |
| 2009-01-30 | $4.99 | $5.18 | 36,900 | — | — |
| 2009-01-29 | $5.32 | $5.52 | 29,800 | — | — |
| 2009-01-28 | $5.82 | $6.04 | 74,100 | — | — |
| 2009-01-27 | $5.38 | $5.59 | 43,100 | — | — |
| 2009-01-26 | $5.47 | $5.68 | 73,000 | — | — |
| 2009-01-23 | $5.82 | $6.04 | 37,000 | — | — |
| 2009-01-22 | $5.91 | $6.14 | 95,500 | — | — |
| 2009-01-21 | $5.99 | $6.22 | 85,800 | — | — |
| 2009-01-20 | $5.10 | $5.30 | 67,700 | — | — |
| 2009-01-16 | $5.34 | $5.54 | 70,900 | — | — |
| 2009-01-15 | $5.31 | $5.51 | 68,900 | — | — |
| 2009-01-14 | $5.25 | $5.45 | 37,200 | — | — |
| 2009-01-13 | $5.36 | $5.57 | 31,700 | — | — |
| 2009-01-12 | $5.25 | $5.45 | 71,300 | — | — |
| 2009-01-09 | $5.28 | $5.48 | 50,000 | — | — |
| 2009-01-08 | $5.61 | $5.82 | 124,800 | — | — |
| 2009-01-07 | $5.26 | $5.44 | 126,800 | — | — |
| 2009-01-06 | $5.76 | $5.96 | 163,000 | — | — |
| 2009-01-05 | $5.65 | $5.84 | 342,600 | — | — |
| 2009-01-02 | $5.32 | $5.50 | 150,300 | — | — |