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
- 1973-02-21 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 | $9.53 | $16.52 | 327,400 | — | — |
| 2009-12-30 | $9.87 | $17.11 | 402,300 | — | — |
| 2009-12-29 | $10.07 | $17.46 | 164,400 | — | — |
| 2009-12-28 | $10.32 | $17.89 | 217,000 | — | — |
| 2009-12-24 | $10.63 | $18.43 | 235,300 | — | — |
| 2009-12-23 | $10.48 | $18.17 | 271,400 | — | — |
| 2009-12-22 | $10.11 | $17.53 | 340,700 | — | — |
| 2009-12-21 | $9.84 | $17.06 | 471,900 | — | — |
| 2009-12-18 | $9.62 | $16.68 | 1,001,200 | — | — |
| 2009-12-17 | $9.99 | $17.32 | 683,200 | — | — |
| 2009-12-16 | $10.73 | $18.60 | 643,200 | — | — |
| 2009-12-15 | $10.81 | $18.74 | 805,500 | — | — |
| 2009-12-14 | $10.63 | $18.43 | 704,800 | — | — |
| 2009-12-11 | $10.24 | $17.75 | 503,600 | — | — |
| 2009-12-10 | $9.89 | $17.14 | 464,400 | — | — |
| 2009-12-09 | $9.87 | $17.11 | 742,200 | — | — |
| 2009-12-08 | $10.11 | $17.53 | 1,429,600 | — | — |
| 2009-12-07 | $10.00 | $17.33 | 623,700 | — | — |
| 2009-12-04 | $9.89 | $17.14 | 482,300 | — | — |
| 2009-12-03 | $9.59 | $16.62 | 599,900 | — | — |
| 2009-12-02 | $9.56 | $16.57 | 348,400 | — | — |
| 2009-12-01 | $9.57 | $16.59 | 542,200 | — | — |
| 2009-11-30 | $9.55 | $16.55 | 607,200 | — | — |
| 2009-11-27 | $9.62 | $16.68 | 436,300 | — | — |
| 2009-11-25 | $9.56 | $16.57 | 446,000 | — | — |
| 2009-11-24 | $9.53 | $16.52 | 715,900 | — | — |
| 2009-11-23 | $9.72 | $16.85 | 1,336,300 | — | — |
| 2009-11-20 | $9.17 | $15.90 | 933,000 | — | — |
| 2009-11-19 | $9.00 | $15.60 | 1,683,300 | — | — |
| 2009-11-18 | $9.24 | $16.02 | 4,217,400 | — | — |
| 2009-11-17 | $7.18 | $12.45 | 1,252,100 | — | — |
| 2009-11-16 | $7.38 | $12.79 | 804,600 | — | — |
| 2009-11-13 | $7.04 | $12.20 | 384,700 | — | — |
| 2009-11-12 | $7.11 | $12.32 | 512,200 | — | — |
| 2009-11-11 | $7.14 | $12.38 | 301,700 | — | — |
| 2009-11-10 | $7.10 | $12.31 | 612,700 | — | — |
| 2009-11-09 | $7.31 | $12.67 | 242,700 | — | — |
| 2009-11-06 | $7.17 | $12.43 | 340,500 | — | — |
| 2009-11-05 | $7.04 | $12.20 | 667,900 | — | — |
| 2009-11-04 | $6.78 | $11.75 | 499,600 | — | — |
| 2009-11-03 | $6.98 | $12.10 | 572,600 | — | — |
| 2009-11-02 | $6.93 | $12.01 | 1,041,200 | — | — |
| 2009-10-30 | $7.10 | $12.31 | 938,000 | — | — |
| 2009-10-29 | $7.80 | $13.52 | 657,500 | — | — |
| 2009-10-28 | $7.34 | $12.72 | 683,700 | — | — |
| 2009-10-27 | $8.09 | $14.02 | 1,172,000 | — | — |
| 2009-10-26 | $8.37 | $14.51 | 1,024,200 | — | — |
| 2009-10-23 | $8.90 | $15.43 | 774,800 | — | — |
| 2009-10-22 | $9.11 | $15.79 | 384,900 | — | — |
| 2009-10-21 | $8.80 | $15.25 | 404,000 | — | — |
| 2009-10-20 | $9.05 | $15.69 | 339,100 | — | — |
| 2009-10-19 | $9.22 | $15.98 | 272,400 | — | — |
| 2009-10-16 | $9.14 | $15.84 | 403,500 | — | — |
| 2009-10-15 | $9.14 | $15.84 | 419,800 | — | — |
| 2009-10-14 | $9.27 | $16.07 | 322,700 | — | — |
| 2009-10-13 | $9.13 | $15.83 | 592,100 | — | — |
| 2009-10-12 | $9.31 | $16.14 | 581,000 | — | — |
| 2009-10-09 | $9.38 | $16.26 | 445,900 | — | — |
| 2009-10-08 | $9.28 | $16.09 | 858,000 | — | — |
| 2009-10-07 | $8.78 | $15.22 | 491,300 | — | — |
| 2009-10-06 | $8.63 | $14.96 | 1,011,000 | — | — |
| 2009-10-05 | $8.37 | $14.51 | 526,200 | — | — |
| 2009-10-02 | $7.97 | $13.82 | 924,100 | — | — |
| 2009-10-01 | $7.62 | $13.21 | 923,500 | — | — |
| 2009-09-30 | $8.65 | $14.99 | 664,000 | — | — |
| 2009-09-29 | $8.86 | $15.36 | 349,900 | — | — |
| 2009-09-28 | $8.83 | $15.31 | 674,000 | — | — |
| 2009-09-25 | $8.49 | $14.72 | 458,300 | — | — |
| 2009-09-24 | $8.36 | $14.49 | 1,915,500 | — | — |
| 2009-09-23 | $9.75 | $16.90 | 432,200 | — | — |
| 2009-09-22 | $9.92 | $17.20 | 297,000 | — | — |
| 2009-09-21 | $9.79 | $16.97 | 416,700 | — | — |
| 2009-09-18 | $9.92 | $17.20 | 499,500 | — | — |
| 2009-09-17 | $9.75 | $16.90 | 610,900 | — | — |
| 2009-09-16 | $10.13 | $17.56 | 492,700 | — | — |
| 2009-09-15 | $10.04 | $17.40 | 600,100 | — | — |
| 2009-09-14 | $9.97 | $17.28 | 573,500 | — | — |
| 2009-09-11 | $9.74 | $16.88 | 666,400 | — | — |
| 2009-09-10 | $9.65 | $16.73 | 545,900 | — | — |
| 2009-09-09 | $9.43 | $16.35 | 751,900 | — | — |
| 2009-09-08 | $9.21 | $15.97 | 614,600 | — | — |
| 2009-09-04 | $8.89 | $15.41 | 795,800 | — | — |
| 2009-09-03 | $8.37 | $14.51 | 436,300 | — | — |
| 2009-09-02 | $8.26 | $14.32 | 497,300 | — | — |
| 2009-09-01 | $8.20 | $14.21 | 1,169,400 | — | — |
| 2009-08-31 | $8.47 | $14.68 | 1,931,700 | — | — |
| 2009-08-28 | $9.27 | $16.07 | 422,400 | — | — |
| 2009-08-27 | $9.59 | $16.62 | 693,500 | — | — |
| 2009-08-26 | $9.44 | $16.36 | 758,300 | — | — |
| 2009-08-25 | $9.36 | $16.23 | 707,200 | — | — |
| 2009-08-24 | $9.26 | $16.05 | 1,393,700 | — | — |
| 2009-08-21 | $9.21 | $15.97 | 1,334,600 | — | — |
| 2009-08-20 | $8.42 | $14.60 | 1,901,700 | — | — |
| 2009-08-19 | $8.00 | $13.87 | 4,059,800 | — | — |
| 2009-08-18 | $7.41 | $12.84 | 1,330,800 | — | — |
| 2009-08-17 | $6.96 | $12.06 | 580,200 | — | — |
| 2009-08-14 | $7.21 | $12.50 | 413,100 | — | — |
| 2009-08-13 | $7.30 | $12.65 | 636,500 | — | — |
| 2009-08-12 | $7.22 | $12.52 | 1,138,200 | — | — |
| 2009-08-11 | $7.30 | $12.65 | 507,900 | — | — |
| 2009-08-10 | $7.61 | $13.19 | 325,100 | — | — |
| 2009-08-07 | $7.75 | $13.43 | 649,600 | — | — |
| 2009-08-06 | $7.40 | $12.83 | 455,800 | — | — |
| 2009-08-05 | $7.60 | $13.17 | 825,100 | — | — |
| 2009-08-04 | $7.78 | $13.49 | 881,300 | — | — |
| 2009-08-03 | $7.08 | $12.27 | 488,000 | — | — |
| 2009-07-31 | $6.77 | $11.74 | 702,300 | — | — |
| 2009-07-30 | $6.47 | $11.22 | 615,600 | — | — |
| 2009-07-29 | $6.26 | $10.85 | 691,800 | — | — |
| 2009-07-28 | $6.44 | $11.16 | 330,800 | — | — |
| 2009-07-27 | $6.53 | $11.32 | 478,500 | — | — |
| 2009-07-24 | $6.59 | $11.42 | 491,400 | — | — |
| 2009-07-23 | $6.44 | $11.16 | 839,900 | — | — |
| 2009-07-22 | $5.94 | $10.30 | 1,191,700 | — | — |
| 2009-07-21 | $6.45 | $11.18 | 864,700 | — | — |
| 2009-07-20 | $6.33 | $10.97 | 1,053,200 | — | — |
| 2009-07-17 | $5.76 | $9.98 | 685,100 | — | — |
| 2009-07-16 | $5.89 | $10.21 | 742,000 | — | — |
| 2009-07-15 | $6.00 | $10.40 | 654,200 | — | — |
| 2009-07-14 | $5.80 | $10.05 | 1,317,400 | — | — |
| 2009-07-13 | $5.23 | $9.07 | 754,500 | — | — |
| 2009-07-10 | $4.82 | $8.36 | 501,000 | — | — |
| 2009-07-09 | $4.58 | $7.94 | 411,600 | — | — |
| 2009-07-08 | $4.37 | $7.58 | 814,900 | — | — |
| 2009-07-07 | $4.94 | $8.56 | 674,300 | — | — |
| 2009-07-06 | $4.96 | $8.60 | 892,900 | — | — |
| 2009-07-02 | $4.82 | $8.36 | 681,500 | — | — |
| 2009-07-01 | $5.05 | $8.75 | 939,200 | — | — |
| 2009-06-30 | $4.72 | $8.18 | 643,400 | — | — |
| 2009-06-29 | $4.79 | $8.30 | 704,500 | — | — |
| 2009-06-26 | $4.93 | $8.55 | 1,224,800 | — | — |
| 2009-06-25 | $4.64 | $8.04 | 761,500 | — | — |
| 2009-06-24 | $4.25 | $7.37 | 1,619,500 | — | — |
| 2009-06-23 | $4.78 | $8.29 | 2,479,600 | — | — |
| 2009-06-22 | $4.03 | $6.99 | 664,500 | — | — |
| 2009-06-19 | $4.03 | $6.99 | 1,131,600 | — | — |
| 2009-06-18 | $3.93 | $6.81 | 708,400 | — | — |
| 2009-06-17 | $4.32 | $7.49 | 1,179,900 | — | — |
| 2009-06-16 | $4.35 | $7.54 | 4,040,700 | — | — |
| 2009-06-15 | $3.64 | $6.31 | 922,600 | — | — |
| 2009-06-12 | $3.66 | $6.34 | 678,000 | — | — |
| 2009-06-11 | $3.63 | $6.29 | 666,800 | — | — |
| 2009-06-10 | $3.58 | $6.21 | 1,365,600 | — | — |
| 2009-06-09 | $3.40 | $5.89 | 856,500 | — | — |
| 2009-06-08 | $3.14 | $5.44 | 419,100 | — | — |
| 2009-06-05 | $3.19 | $5.53 | 588,100 | — | — |
| 2009-06-04 | $3.12 | $5.41 | 1,268,400 | — | — |
| 2009-06-03 | $3.03 | $5.25 | 2,204,600 | — | — |
| 2009-06-02 | $2.18 | $3.78 | 389,400 | — | — |
| 2009-06-01 | $2.20 | $3.81 | 897,400 | — | — |
| 2009-05-29 | $1.87 | $3.24 | 721,000 | — | — |
| 2009-05-28 | $1.85 | $3.21 | 484,700 | — | — |
| 2009-05-27 | $1.97 | $3.41 | 439,800 | — | — |
| 2009-05-26 | $2.15 | $3.73 | 483,100 | — | — |
| 2009-05-22 | $1.96 | $3.40 | 197,100 | — | — |
| 2009-05-21 | $1.91 | $3.31 | 306,000 | — | — |
| 2009-05-20 | $1.98 | $3.43 | 438,500 | — | — |
| 2009-05-19 | $1.99 | $3.45 | 555,400 | — | — |
| 2009-05-18 | $1.93 | $3.35 | 544,300 | — | — |
| 2009-05-15 | $1.99 | $3.45 | 637,700 | — | — |
| 2009-05-14 | $2.03 | $3.52 | 758,400 | — | — |
| 2009-05-13 | $1.93 | $3.35 | 749,600 | — | — |
| 2009-05-12 | $2.32 | $4.02 | 989,600 | — | — |
| 2009-05-11 | $2.60 | $4.51 | 977,300 | — | — |
| 2009-05-08 | $2.86 | $4.96 | 622,500 | — | — |
| 2009-05-07 | $2.72 | $4.71 | 1,140,500 | — | — |
| 2009-05-06 | $3.42 | $5.93 | 390,500 | — | — |
| 2009-05-05 | $3.15 | $5.46 | 358,500 | — | — |
| 2009-05-04 | $3.02 | $5.24 | 345,700 | — | — |
| 2009-05-01 | $2.85 | $4.94 | 261,400 | — | — |
| 2009-04-30 | $2.66 | $4.61 | 595,900 | — | — |
| 2009-04-29 | $2.58 | $4.47 | 493,500 | — | — |
| 2009-04-28 | $2.30 | $3.99 | 198,300 | — | — |
| 2009-04-27 | $2.34 | $4.06 | 716,500 | — | — |
| 2009-04-24 | $2.17 | $3.76 | 452,700 | — | — |
| 2009-04-23 | $2.02 | $3.50 | 344,600 | — | — |
| 2009-04-22 | $2.05 | $3.55 | 470,200 | — | — |
| 2009-04-21 | $1.90 | $3.29 | 216,900 | — | — |
| 2009-04-20 | $1.82 | $3.15 | 375,100 | — | — |
| 2009-04-17 | $1.91 | $3.31 | 390,300 | — | — |
| 2009-04-16 | $1.89 | $3.28 | 852,600 | — | — |
| 2009-04-15 | $1.82 | $3.15 | 288,200 | — | — |
| 2009-04-14 | $1.99 | $3.45 | 468,800 | — | — |
| 2009-04-13 | $2.08 | $3.61 | 557,100 | — | — |
| 2009-04-09 | $1.70 | $2.95 | 373,100 | — | — |
| 2009-04-08 | $1.30 | $2.25 | 540,600 | — | — |
| 2009-04-07 | $1.43 | $2.48 | 195,300 | — | — |
| 2009-04-06 | $1.49 | $2.58 | 272,800 | — | — |
| 2009-04-03 | $1.61 | $2.79 | 158,900 | — | — |
| 2009-04-02 | $1.53 | $2.65 | 473,700 | — | — |
| 2009-04-01 | $1.40 | $2.43 | 225,200 | — | — |
| 2009-03-31 | $1.25 | $2.17 | 389,500 | — | — |
| 2009-03-30 | $1.23 | $2.13 | 473,400 | — | — |
| 2009-03-27 | $1.30 | $2.25 | 397,200 | — | — |
| 2009-03-26 | $1.55 | $2.69 | 377,400 | — | — |
| 2009-03-25 | $1.32 | $2.29 | 507,600 | — | — |
| 2009-03-24 | $1.20 | $2.08 | 328,500 | — | — |
| 2009-03-23 | $1.25 | $2.17 | 470,200 | — | — |
| 2009-03-20 | $1.10 | $1.91 | 617,800 | — | — |
| 2009-03-19 | $1.07 | $1.85 | 278,600 | — | — |
| 2009-03-18 | $1.12 | $1.94 | 345,500 | — | — |
| 2009-03-17 | $1.05 | $1.82 | 275,200 | — | — |
| 2009-03-16 | $1.07 | $1.85 | 376,200 | — | — |
| 2009-03-13 | $0.95 | $1.65 | 219,800 | — | — |
| 2009-03-12 | $1.01 | $1.75 | 426,600 | — | — |
| 2009-03-11 | $0.86 | $1.49 | 211,600 | — | — |
| 2009-03-10 | $0.78 | $1.35 | 432,000 | — | — |
| 2009-03-09 | $0.68 | $1.18 | 552,800 | — | — |
| 2009-03-06 | $0.60 | $1.04 | 1,111,500 | — | — |
| 2009-03-05 | $0.60 | $1.04 | 1,118,100 | — | — |
| 2009-03-04 | $0.78 | $1.35 | 572,300 | — | — |
| 2009-03-03 | $0.75 | $1.30 | 744,900 | — | — |
| 2009-03-02 | $0.84 | $1.46 | 392,000 | — | — |
| 2009-02-27 | $0.90 | $1.56 | 392,600 | — | — |
| 2009-02-26 | $0.93 | $1.61 | 495,300 | — | — |
| 2009-02-25 | $0.97 | $1.68 | 588,500 | — | — |
| 2009-02-24 | $1.03 | $1.79 | 624,900 | — | — |
| 2009-02-23 | $1.02 | $1.77 | 479,000 | — | — |
| 2009-02-20 | $1.05 | $1.82 | 504,200 | — | — |
| 2009-02-19 | $1.01 | $1.75 | 876,200 | — | — |
| 2009-02-18 | $0.95 | $1.65 | 1,738,800 | — | — |
| 2009-02-17 | $0.92 | $1.59 | 369,200 | — | — |
| 2009-02-13 | $0.95 | $1.65 | 697,200 | — | — |
| 2009-02-12 | $0.83 | $1.44 | 243,000 | — | — |
| 2009-02-11 | $0.82 | $1.42 | 388,800 | — | — |
| 2009-02-10 | $0.75 | $1.30 | 1,405,000 | — | — |
| 2009-02-09 | $0.84 | $1.46 | 456,500 | — | — |
| 2009-02-06 | $0.92 | $1.59 | 609,200 | — | — |
| 2009-02-05 | $0.89 | $1.54 | 262,600 | — | — |
| 2009-02-04 | $0.81 | $1.40 | 349,000 | — | — |
| 2009-02-03 | $0.88 | $1.53 | 666,000 | — | — |
| 2009-02-02 | $0.92 | $1.59 | 1,238,200 | — | — |
| 2009-01-30 | $0.97 | $1.68 | 631,200 | — | — |
| 2009-01-29 | $1.11 | $1.92 | 542,000 | — | — |
| 2009-01-28 | $1.22 | $2.11 | 532,900 | — | — |
| 2009-01-27 | $1.15 | $1.99 | 412,900 | — | — |
| 2009-01-26 | $1.17 | $2.03 | 324,000 | — | — |
| 2009-01-23 | $1.21 | $2.10 | 307,100 | — | — |
| 2009-01-22 | $1.30 | $2.25 | 293,900 | — | — |
| 2009-01-21 | $1.42 | $2.46 | 306,700 | — | — |
| 2009-01-20 | $1.49 | $2.58 | 284,500 | — | — |
| 2009-01-16 | $1.65 | $2.86 | 348,000 | — | — |
| 2009-01-15 | $1.66 | $2.88 | 425,800 | — | — |
| 2009-01-14 | $1.77 | $3.07 | 669,900 | — | — |
| 2009-01-13 | $1.81 | $3.14 | 407,600 | — | — |
| 2009-01-12 | $1.85 | $3.21 | 627,500 | — | — |
| 2009-01-09 | $2.17 | $3.76 | 428,200 | — | — |
| 2009-01-08 | $2.31 | $4.00 | 357,600 | — | — |
| 2009-01-07 | $2.24 | $3.88 | 678,300 | — | — |
| 2009-01-06 | $2.68 | $4.65 | 559,900 | — | — |
| 2009-01-05 | $2.55 | $4.42 | 711,300 | — | — |
| 2009-01-02 | $2.24 | $3.88 | 401,600 | — | — |