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
- 1987-09-23 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 | $8.08 | $36.74 | 73,700 | — | — |
| 2009-12-30 | $8.06 | $36.65 | 39,200 | — | — |
| 2009-12-29 | $8.05 | $36.60 | 92,300 | — | — |
| 2009-12-28 | $8.06 | $36.65 | 42,300 | — | — |
| 2009-12-24 | $8.05 | $36.60 | 100,700 | — | — |
| 2009-12-23 | $8.03 | $36.51 | 119,600 | — | — |
| 2009-12-22 | $7.92 | $36.01 | 76,200 | — | — |
| 2009-12-21 | $7.95 | $36.15 | 76,600 | — | — |
| 2009-12-18 | $7.95 | $36.15 | 69,600 | — | — |
| 2009-12-17 | $7.89 | $35.88 | 101,700 | — | — |
| 2009-12-16 | $7.95 | $36.15 | 93,900 | — | — |
| 2009-12-15 | $7.93 | $36.06 | 103,200 | — | — |
| 2009-12-14 | $8.00 | $36.38 | 71,900 | — | — |
| 2009-12-11 | $7.97 | $36.24 | 134,300 | — | — |
| 2009-12-10 | $8.07 | $36.69 | 114,600 | — | — |
| 2009-12-09 | $7.99 | $36.33 | 95,700 | — | — |
| 2009-12-08 | $8.04 | $36.56 | 78,000 | — | — |
| 2009-12-07 | $8.02 | $36.47 | 69,700 | — | — |
| 2009-12-04 | $7.95 | $36.15 | 110,100 | — | — |
| 2009-12-03 | $8.02 | $36.47 | 93,500 | — | — |
| 2009-12-02 | $8.01 | $36.42 | 129,000 | — | — |
| 2009-12-01 | $8.01 | $36.42 | 116,600 | — | — |
| 2009-11-30 | $7.99 | $36.11 | 144,200 | — | — |
| 2009-11-27 | $7.96 | $35.97 | 84,000 | — | — |
| 2009-11-25 | $7.93 | $35.84 | 89,200 | — | — |
| 2009-11-24 | $7.85 | $35.47 | 94,100 | — | — |
| 2009-11-23 | $7.87 | $35.56 | 95,900 | — | — |
| 2009-11-20 | $7.77 | $35.11 | 92,800 | — | — |
| 2009-11-19 | $7.76 | $35.07 | 91,400 | — | — |
| 2009-11-18 | $7.78 | $35.16 | 87,400 | — | — |
| 2009-11-17 | $7.77 | $35.11 | 127,500 | — | — |
| 2009-11-16 | $7.76 | $35.07 | 219,000 | — | — |
| 2009-11-13 | $7.64 | $34.53 | 62,500 | — | — |
| 2009-11-12 | $7.61 | $34.39 | 89,700 | — | — |
| 2009-11-11 | $7.72 | $34.70 | 124,700 | — | — |
| 2009-11-10 | $7.77 | $34.92 | 103,500 | — | — |
| 2009-11-09 | $7.76 | $34.88 | 163,200 | — | — |
| 2009-11-06 | $7.62 | $34.25 | 67,200 | — | — |
| 2009-11-05 | $7.64 | $34.34 | 113,200 | — | — |
| 2009-11-04 | $7.65 | $34.38 | 75,600 | — | — |
| 2009-11-03 | $7.62 | $34.25 | 48,800 | — | — |
| 2009-11-02 | $7.60 | $34.16 | 78,200 | — | — |
| 2009-10-30 | $7.52 | $33.80 | 125,900 | — | — |
| 2009-10-29 | $7.58 | $34.07 | 87,900 | — | — |
| 2009-10-28 | $7.57 | $34.02 | 69,800 | — | — |
| 2009-10-27 | $7.63 | $34.29 | 61,200 | — | — |
| 2009-10-26 | $7.65 | $34.38 | 68,900 | — | — |
| 2009-10-23 | $7.65 | $34.38 | 46,700 | — | — |
| 2009-10-22 | $7.58 | $34.07 | 71,400 | — | — |
| 2009-10-21 | $7.59 | $34.11 | 71,900 | — | — |
| 2009-10-20 | $7.64 | $34.34 | 120,000 | — | — |
| 2009-10-19 | $7.60 | $34.16 | 112,900 | — | — |
| 2009-10-16 | $7.57 | $34.02 | 63,600 | — | — |
| 2009-10-15 | $7.40 | $33.26 | 324,000 | — | — |
| 2009-10-14 | $7.51 | $33.75 | 222,800 | — | — |
| 2009-10-13 | $7.81 | $34.91 | 81,600 | — | — |
| 2009-10-12 | $7.65 | $34.20 | 206,400 | — | — |
| 2009-10-09 | $7.88 | $35.23 | 113,400 | — | — |
| 2009-10-08 | $8.09 | $36.16 | 62,300 | — | — |
| 2009-10-07 | $8.10 | $36.21 | 49,800 | — | — |
| 2009-10-06 | $8.11 | $36.25 | 68,100 | — | — |
| 2009-10-05 | $8.05 | $35.99 | 143,500 | — | — |
| 2009-10-02 | $7.96 | $35.58 | 91,200 | — | — |
| 2009-10-01 | $7.92 | $35.40 | 124,000 | — | — |
| 2009-09-30 | $7.91 | $35.36 | 112,400 | — | — |
| 2009-09-29 | $7.90 | $35.32 | 65,500 | — | — |
| 2009-09-28 | $7.94 | $35.49 | 81,900 | — | — |
| 2009-09-25 | $7.90 | $35.32 | 97,100 | — | — |
| 2009-09-24 | $7.90 | $35.32 | 95,300 | — | — |
| 2009-09-23 | $7.96 | $35.58 | 85,800 | — | — |
| 2009-09-22 | $7.95 | $35.54 | 78,100 | — | — |
| 2009-09-21 | $7.92 | $35.40 | 107,700 | — | — |
| 2009-09-18 | $7.93 | $35.45 | 90,600 | — | — |
| 2009-09-17 | $7.94 | $35.49 | 90,300 | — | — |
| 2009-09-16 | $7.98 | $35.67 | 113,700 | — | — |
| 2009-09-15 | $7.99 | $35.72 | 77,200 | — | — |
| 2009-09-14 | $7.97 | $35.63 | 106,500 | — | — |
| 2009-09-11 | $7.97 | $35.63 | 150,700 | — | — |
| 2009-09-10 | $7.87 | $35.18 | 50,300 | — | — |
| 2009-09-09 | $7.93 | $35.26 | 141,000 | — | — |
| 2009-09-08 | $8.06 | $35.84 | 78,800 | — | — |
| 2009-09-04 | $8.03 | $35.71 | 66,000 | — | — |
| 2009-09-03 | $7.87 | $34.99 | 60,800 | — | — |
| 2009-09-02 | $7.84 | $34.86 | 84,400 | — | — |
| 2009-09-01 | $7.75 | $34.46 | 56,800 | — | — |
| 2009-08-31 | $7.69 | $34.19 | 45,400 | — | — |
| 2009-08-28 | $7.65 | $34.02 | 84,700 | — | — |
| 2009-08-27 | $7.60 | $33.79 | 70,600 | — | — |
| 2009-08-26 | $7.54 | $33.53 | 92,800 | — | — |
| 2009-08-25 | $7.58 | $33.71 | 70,200 | — | — |
| 2009-08-24 | $7.51 | $33.39 | 94,200 | — | — |
| 2009-08-21 | $7.49 | $33.30 | 68,100 | — | — |
| 2009-08-20 | $7.46 | $33.17 | 45,000 | — | — |
| 2009-08-19 | $7.44 | $33.08 | 62,500 | — | — |
| 2009-08-18 | $7.39 | $32.86 | 51,100 | — | — |
| 2009-08-17 | $7.39 | $32.86 | 53,400 | — | — |
| 2009-08-14 | $7.40 | $32.90 | 82,900 | — | — |
| 2009-08-13 | $7.41 | $32.95 | 85,200 | — | — |
| 2009-08-12 | $7.32 | $32.55 | 58,400 | — | — |
| 2009-08-11 | $7.37 | $32.77 | 57,600 | — | — |
| 2009-08-10 | $7.45 | $32.94 | 82,800 | — | — |
| 2009-08-07 | $7.42 | $32.81 | 109,600 | — | — |
| 2009-08-06 | $7.41 | $32.76 | 92,200 | — | — |
| 2009-08-05 | $7.37 | $32.59 | 79,700 | — | — |
| 2009-08-04 | $7.32 | $32.37 | 84,300 | — | — |
| 2009-08-03 | $7.40 | $32.72 | 96,700 | — | — |
| 2009-07-31 | $7.34 | $32.45 | 61,600 | — | — |
| 2009-07-30 | $7.33 | $32.41 | 97,000 | — | — |
| 2009-07-29 | $7.34 | $32.45 | 87,100 | — | — |
| 2009-07-28 | $7.26 | $32.10 | 41,400 | — | — |
| 2009-07-27 | $7.30 | $32.28 | 65,500 | — | — |
| 2009-07-24 | $7.31 | $32.32 | 95,200 | — | — |
| 2009-07-23 | $7.16 | $31.66 | 81,200 | — | — |
| 2009-07-22 | $7.14 | $31.57 | 84,600 | — | — |
| 2009-07-21 | $7.19 | $31.79 | 42,300 | — | — |
| 2009-07-20 | $7.13 | $31.53 | 51,900 | — | — |
| 2009-07-17 | $7.10 | $31.39 | 33,700 | — | — |
| 2009-07-16 | $7.10 | $31.39 | 54,100 | — | — |
| 2009-07-15 | $7.09 | $31.35 | 79,700 | — | — |
| 2009-07-14 | $7.06 | $31.22 | 77,300 | — | — |
| 2009-07-13 | $7.00 | $30.95 | 65,600 | — | — |
| 2009-07-10 | $6.98 | $30.68 | 63,700 | — | — |
| 2009-07-09 | $7.04 | $30.94 | 80,300 | — | — |
| 2009-07-08 | $7.08 | $31.12 | 54,900 | — | — |
| 2009-07-07 | $7.00 | $30.76 | 49,400 | — | — |
| 2009-07-06 | $7.02 | $30.85 | 46,100 | — | — |
| 2009-07-02 | $7.04 | $30.94 | 41,000 | — | — |
| 2009-07-01 | $7.06 | $31.03 | 48,900 | — | — |
| 2009-06-30 | $7.01 | $30.81 | 70,500 | — | — |
| 2009-06-29 | $7.00 | $30.76 | 69,200 | — | — |
| 2009-06-26 | $7.00 | $30.76 | 31,100 | — | — |
| 2009-06-25 | $6.97 | $30.63 | 83,500 | — | — |
| 2009-06-24 | $6.91 | $30.37 | 51,700 | — | — |
| 2009-06-23 | $6.93 | $30.46 | 72,300 | — | — |
| 2009-06-22 | $6.89 | $30.28 | 67,000 | — | — |
| 2009-06-19 | $6.92 | $30.41 | 59,800 | — | — |
| 2009-06-18 | $6.93 | $30.46 | 65,800 | — | — |
| 2009-06-17 | $6.94 | $30.50 | 75,000 | — | — |
| 2009-06-16 | $6.99 | $30.72 | 84,300 | — | — |
| 2009-06-15 | $7.01 | $30.81 | 127,400 | — | — |
| 2009-06-12 | $7.09 | $31.16 | 55,700 | — | — |
| 2009-06-11 | $7.18 | $31.56 | 52,000 | — | — |
| 2009-06-10 | $7.19 | $31.60 | 88,400 | — | — |
| 2009-06-09 | $7.28 | $31.99 | 118,900 | — | — |
| 2009-06-08 | $7.30 | $31.90 | 61,500 | — | — |
| 2009-06-05 | $7.21 | $31.50 | 46,600 | — | — |
| 2009-06-04 | $7.18 | $31.37 | 55,900 | — | — |
| 2009-06-03 | $7.12 | $31.11 | 93,200 | — | — |
| 2009-06-02 | $7.14 | $31.20 | 37,500 | — | — |
| 2009-06-01 | $7.10 | $31.02 | 88,300 | — | — |
| 2009-05-29 | $7.03 | $30.72 | 48,200 | — | — |
| 2009-05-28 | $7.04 | $30.76 | 110,100 | — | — |
| 2009-05-27 | $7.12 | $31.11 | 98,000 | — | — |
| 2009-05-26 | $7.06 | $30.85 | 72,600 | — | — |
| 2009-05-22 | $7.03 | $30.72 | 77,400 | — | — |
| 2009-05-21 | $7.08 | $30.94 | 68,600 | — | — |
| 2009-05-20 | $7.01 | $30.63 | 74,800 | — | — |
| 2009-05-19 | $7.03 | $30.72 | 72,100 | — | — |
| 2009-05-18 | $7.02 | $30.67 | 46,900 | — | — |
| 2009-05-15 | $7.05 | $30.81 | 54,100 | — | — |
| 2009-05-14 | $7.07 | $30.89 | 35,300 | — | — |
| 2009-05-13 | $7.03 | $30.72 | 42,300 | — | — |
| 2009-05-12 | $7.13 | $31.16 | 78,400 | — | — |
| 2009-05-11 | $7.08 | $30.94 | 52,800 | — | — |
| 2009-05-08 | $7.02 | $30.49 | 40,600 | — | — |
| 2009-05-07 | $7.01 | $30.45 | 72,400 | — | — |
| 2009-05-06 | $6.98 | $30.32 | 65,200 | — | — |
| 2009-05-05 | $6.92 | $30.06 | 71,900 | — | — |
| 2009-05-04 | $6.98 | $30.32 | 80,800 | — | — |
| 2009-05-01 | $6.97 | $30.27 | 69,400 | — | — |
| 2009-04-30 | $6.96 | $30.23 | 78,000 | — | — |
| 2009-04-29 | $6.86 | $29.80 | 87,500 | — | — |
| 2009-04-28 | $6.87 | $29.84 | 33,800 | — | — |
| 2009-04-27 | $6.82 | $29.62 | 55,800 | — | — |
| 2009-04-24 | $6.83 | $29.67 | 58,700 | — | — |
| 2009-04-23 | $6.85 | $29.75 | 90,500 | — | — |
| 2009-04-22 | $6.76 | $29.36 | 30,400 | — | — |
| 2009-04-21 | $6.74 | $29.28 | 108,300 | — | — |
| 2009-04-20 | $6.68 | $29.01 | 57,800 | — | — |
| 2009-04-17 | $6.70 | $29.10 | 59,500 | — | — |
| 2009-04-16 | $6.76 | $29.36 | 66,500 | — | — |
| 2009-04-15 | $6.63 | $28.80 | 63,200 | — | — |
| 2009-04-14 | $6.57 | $28.54 | 70,700 | — | — |
| 2009-04-13 | $6.63 | $28.80 | 67,200 | — | — |
| 2009-04-09 | $6.71 | $28.96 | 74,700 | — | — |
| 2009-04-08 | $6.72 | $29.01 | 124,200 | — | — |
| 2009-04-07 | $6.68 | $28.83 | 69,600 | — | — |
| 2009-04-06 | $6.74 | $29.09 | 30,900 | — | — |
| 2009-04-03 | $6.71 | $28.96 | 77,400 | — | — |
| 2009-04-02 | $6.76 | $29.18 | 69,000 | — | — |
| 2009-04-01 | $6.68 | $28.83 | 63,800 | — | — |
| 2009-03-31 | $6.64 | $28.66 | 82,200 | — | — |
| 2009-03-30 | $6.59 | $28.44 | 75,400 | — | — |
| 2009-03-27 | $6.70 | $28.92 | 64,000 | — | — |
| 2009-03-26 | $6.73 | $29.05 | 71,800 | — | — |
| 2009-03-25 | $6.69 | $28.88 | 65,100 | — | — |
| 2009-03-24 | $6.61 | $28.53 | 109,000 | — | — |
| 2009-03-23 | $6.49 | $28.01 | 76,500 | — | — |
| 2009-03-20 | $6.45 | $27.84 | 31,300 | — | — |
| 2009-03-19 | $6.43 | $27.75 | 51,500 | — | — |
| 2009-03-18 | $6.43 | $27.75 | 60,000 | — | — |
| 2009-03-17 | $6.24 | $26.93 | 68,100 | — | — |
| 2009-03-16 | $6.31 | $27.24 | 37,900 | — | — |
| 2009-03-13 | $6.22 | $26.85 | 42,100 | — | — |
| 2009-03-12 | $6.17 | $26.63 | 57,400 | — | — |
| 2009-03-11 | $6.03 | $26.03 | 87,900 | — | — |
| 2009-03-10 | $6.12 | $26.42 | 106,900 | — | — |
| 2009-03-09 | $6.06 | $25.98 | 124,900 | — | — |
| 2009-03-06 | $6.29 | $26.96 | 132,700 | — | — |
| 2009-03-05 | $6.22 | $26.66 | 66,100 | — | — |
| 2009-03-04 | $6.30 | $27.00 | 133,400 | — | — |
| 2009-03-03 | $6.14 | $26.32 | 130,300 | — | — |
| 2009-03-02 | $6.35 | $27.22 | 142,300 | — | — |
| 2009-02-27 | $6.53 | $27.99 | 60,700 | — | — |
| 2009-02-26 | $6.45 | $27.65 | 94,200 | — | — |
| 2009-02-25 | $6.23 | $26.70 | 46,900 | — | — |
| 2009-02-24 | $6.12 | $26.23 | 114,900 | — | — |
| 2009-02-23 | $5.76 | $24.69 | 123,600 | — | — |
| 2009-02-20 | $6.01 | $25.76 | 171,400 | — | — |
| 2009-02-19 | $6.21 | $26.62 | 97,800 | — | — |
| 2009-02-18 | $6.31 | $27.05 | 111,100 | — | — |
| 2009-02-17 | $6.40 | $27.43 | 120,000 | — | — |
| 2009-02-13 | $6.72 | $28.80 | 61,000 | — | — |
| 2009-02-12 | $6.86 | $29.40 | 77,400 | — | — |
| 2009-02-11 | $6.89 | $29.53 | 74,600 | — | — |
| 2009-02-10 | $6.89 | $29.35 | 66,300 | — | — |
| 2009-02-09 | $6.90 | $29.40 | 43,000 | — | — |
| 2009-02-06 | $6.88 | $29.31 | 53,400 | — | — |
| 2009-02-05 | $6.81 | $29.01 | 109,500 | — | — |
| 2009-02-04 | $6.75 | $28.76 | 84,800 | — | — |
| 2009-02-03 | $6.67 | $28.42 | 77,600 | — | — |
| 2009-02-02 | $6.60 | $28.12 | 94,800 | — | — |
| 2009-01-30 | $6.54 | $27.86 | 111,600 | — | — |
| 2009-01-29 | $6.55 | $27.90 | 52,500 | — | — |
| 2009-01-28 | $6.52 | $27.78 | 133,200 | — | — |
| 2009-01-27 | $6.48 | $27.61 | 81,300 | — | — |
| 2009-01-26 | $6.47 | $27.56 | 127,200 | — | — |
| 2009-01-23 | $6.43 | $27.39 | 226,300 | — | — |
| 2009-01-22 | $6.44 | $27.44 | 89,600 | — | — |
| 2009-01-21 | $6.50 | $27.69 | 72,600 | — | — |
| 2009-01-20 | $6.47 | $27.56 | 93,900 | — | — |
| 2009-01-16 | $6.53 | $27.82 | 108,400 | — | — |
| 2009-01-15 | $6.48 | $27.61 | 119,000 | — | — |
| 2009-01-14 | $6.42 | $27.35 | 138,300 | — | — |
| 2009-01-13 | $6.46 | $27.52 | 85,700 | — | — |
| 2009-01-12 | $6.54 | $27.68 | 115,700 | — | — |
| 2009-01-09 | $6.41 | $27.13 | 146,400 | — | — |
| 2009-01-08 | $6.30 | $26.67 | 122,600 | — | — |
| 2009-01-07 | $6.23 | $26.37 | 184,300 | — | — |
| 2009-01-06 | $6.36 | $26.92 | 128,700 | — | — |
| 2009-01-05 | $6.09 | $25.78 | 160,800 | — | — |
| 2009-01-02 | $5.91 | $25.02 | 137,500 | — | — |