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
- 1982-09-20 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 | $11.84 | $22.80 | 168,700 | — | — |
| 2009-12-30 | $12.24 | $23.57 | 201,300 | — | — |
| 2009-12-29 | $12.10 | $23.30 | 138,800 | — | — |
| 2009-12-28 | $12.40 | $23.88 | 165,000 | — | — |
| 2009-12-24 | $12.44 | $23.96 | 34,900 | — | — |
| 2009-12-23 | $12.25 | $23.59 | 223,100 | — | — |
| 2009-12-22 | $12.32 | $23.73 | 264,700 | — | — |
| 2009-12-21 | $11.79 | $22.71 | 219,700 | — | — |
| 2009-12-18 | $11.54 | $22.23 | 715,400 | — | — |
| 2009-12-17 | $11.29 | $21.74 | 344,200 | — | — |
| 2009-12-16 | $11.31 | $21.78 | 231,900 | — | — |
| 2009-12-15 | $11.17 | $21.51 | 225,400 | — | — |
| 2009-12-14 | $11.47 | $22.09 | 133,600 | — | — |
| 2009-12-11 | $11.34 | $21.84 | 258,100 | — | — |
| 2009-12-10 | $11.56 | $22.26 | 553,600 | — | — |
| 2009-12-09 | $11.21 | $21.59 | 339,300 | — | — |
| 2009-12-08 | $11.05 | $21.28 | 141,800 | — | — |
| 2009-12-07 | $11.32 | $21.80 | 186,200 | — | — |
| 2009-12-04 | $11.10 | $21.38 | 272,500 | — | — |
| 2009-12-03 | $10.88 | $20.95 | 211,100 | — | — |
| 2009-12-02 | $11.32 | $21.80 | 268,300 | — | — |
| 2009-12-01 | $10.92 | $21.03 | 474,700 | — | — |
| 2009-11-30 | $10.63 | $20.47 | 296,100 | — | — |
| 2009-11-27 | $10.65 | $20.51 | 157,000 | — | — |
| 2009-11-25 | $10.98 | $21.15 | 125,000 | — | — |
| 2009-11-24 | $11.23 | $21.63 | 139,200 | — | — |
| 2009-11-23 | $11.49 | $22.13 | 180,000 | — | — |
| 2009-11-20 | $11.33 | $21.82 | 263,200 | — | — |
| 2009-11-19 | $11.03 | $21.24 | 422,400 | — | — |
| 2009-11-18 | $11.59 | $22.32 | 392,200 | — | — |
| 2009-11-17 | $11.25 | $21.67 | 330,900 | — | — |
| 2009-11-16 | $10.93 | $21.05 | 361,700 | — | — |
| 2009-11-13 | $10.73 | $20.67 | 173,400 | — | — |
| 2009-11-12 | $10.45 | $20.13 | 228,500 | — | — |
| 2009-11-11 | $10.79 | $20.78 | 522,500 | — | — |
| 2009-11-10 | $9.99 | $19.24 | 283,200 | — | — |
| 2009-11-09 | $10.25 | $19.74 | 276,600 | — | — |
| 2009-11-06 | $10.08 | $19.41 | 319,900 | — | — |
| 2009-11-05 | $9.98 | $19.22 | 359,100 | — | — |
| 2009-11-04 | $9.52 | $18.33 | 458,400 | — | — |
| 2009-11-03 | $9.75 | $18.78 | 475,000 | — | — |
| 2009-11-02 | $9.23 | $17.78 | 777,600 | — | — |
| 2009-10-30 | $10.30 | $19.84 | 2,107,800 | — | — |
| 2009-10-29 | $10.17 | $19.59 | 764,400 | — | — |
| 2009-10-28 | $9.03 | $17.39 | 787,900 | — | — |
| 2009-10-27 | $9.66 | $18.60 | 495,900 | — | — |
| 2009-10-26 | $9.34 | $17.99 | 342,200 | — | — |
| 2009-10-23 | $9.31 | $17.93 | 525,200 | — | — |
| 2009-10-22 | $9.39 | $18.08 | 1,166,300 | — | — |
| 2009-10-21 | $9.63 | $18.55 | 830,800 | — | — |
| 2009-10-20 | $9.86 | $18.99 | 640,100 | — | — |
| 2009-10-19 | $10.08 | $19.41 | 605,800 | — | — |
| 2009-10-16 | $10.21 | $19.66 | 311,900 | — | — |
| 2009-10-15 | $10.40 | $20.03 | 438,800 | — | — |
| 2009-10-14 | $10.81 | $20.82 | 277,400 | — | — |
| 2009-10-13 | $10.40 | $20.03 | 516,200 | — | — |
| 2009-10-12 | $10.89 | $20.97 | 496,300 | — | — |
| 2009-10-09 | $10.95 | $21.09 | 414,600 | — | — |
| 2009-10-08 | $11.28 | $21.72 | 512,300 | — | — |
| 2009-10-07 | $10.66 | $20.53 | 750,200 | — | — |
| 2009-10-06 | $10.71 | $20.63 | 1,204,800 | — | — |
| 2009-10-05 | $10.01 | $19.28 | 714,900 | — | — |
| 2009-10-02 | $8.96 | $17.26 | 814,500 | — | — |
| 2009-10-01 | $9.21 | $17.74 | 694,100 | — | — |
| 2009-09-30 | $9.27 | $17.85 | 973,800 | — | — |
| 2009-09-29 | $9.43 | $18.16 | 2,043,700 | — | — |
| 2009-09-28 | $8.07 | $15.54 | 1,235,400 | — | — |
| 2009-09-25 | $7.55 | $14.54 | 5,118,200 | — | — |
| 2009-09-24 | $7.24 | $13.94 | 441,600 | — | — |
| 2009-09-23 | $7.65 | $14.73 | 335,600 | — | — |
| 2009-09-22 | $8.00 | $15.41 | 220,900 | — | — |
| 2009-09-21 | $7.63 | $14.69 | 239,100 | — | — |
| 2009-09-18 | $8.19 | $15.77 | 255,800 | — | — |
| 2009-09-17 | $8.29 | $15.97 | 233,700 | — | — |
| 2009-09-16 | $8.36 | $16.10 | 159,500 | — | — |
| 2009-09-15 | $8.28 | $15.95 | 180,300 | — | — |
| 2009-09-14 | $8.49 | $16.35 | 107,400 | — | — |
| 2009-09-11 | $8.38 | $16.14 | 109,100 | — | — |
| 2009-09-10 | $8.64 | $16.64 | 97,800 | — | — |
| 2009-09-09 | $8.42 | $16.22 | 166,300 | — | — |
| 2009-09-08 | $8.50 | $16.37 | 132,700 | — | — |
| 2009-09-04 | $8.71 | $16.77 | 185,800 | — | — |
| 2009-09-03 | $8.71 | $16.77 | 146,200 | — | — |
| 2009-09-02 | $8.34 | $16.06 | 162,700 | — | — |
| 2009-09-01 | $8.22 | $15.83 | 264,600 | — | — |
| 2009-08-31 | $8.47 | $16.31 | 327,900 | — | — |
| 2009-08-28 | $8.79 | $16.93 | 505,700 | — | — |
| 2009-08-27 | $9.60 | $18.49 | 283,100 | — | — |
| 2009-08-26 | $8.81 | $16.97 | 284,200 | — | — |
| 2009-08-25 | $8.72 | $16.79 | 241,500 | — | — |
| 2009-08-24 | $8.47 | $16.31 | 308,000 | — | — |
| 2009-08-21 | $8.42 | $16.22 | 327,000 | — | — |
| 2009-08-20 | $7.89 | $15.20 | 128,300 | — | — |
| 2009-08-19 | $7.81 | $15.04 | 121,000 | — | — |
| 2009-08-18 | $7.80 | $15.02 | 228,500 | — | — |
| 2009-08-17 | $7.24 | $13.94 | 293,600 | — | — |
| 2009-08-14 | $7.94 | $15.29 | 136,600 | — | — |
| 2009-08-13 | $8.07 | $15.54 | 181,100 | — | — |
| 2009-08-12 | $7.97 | $15.35 | 285,200 | — | — |
| 2009-08-11 | $7.54 | $14.52 | 326,400 | — | — |
| 2009-08-10 | $8.21 | $15.81 | 169,300 | — | — |
| 2009-08-07 | $8.40 | $16.18 | 285,700 | — | — |
| 2009-08-06 | $8.27 | $15.93 | 255,200 | — | — |
| 2009-08-05 | $8.50 | $16.37 | 300,100 | — | — |
| 2009-08-04 | $8.62 | $16.60 | 365,300 | — | — |
| 2009-08-03 | $8.85 | $17.04 | 859,000 | — | — |
| 2009-07-31 | $7.65 | $14.73 | 343,400 | — | — |
| 2009-07-30 | $7.81 | $15.04 | 258,000 | — | — |
| 2009-07-29 | $7.10 | $13.67 | 207,900 | — | — |
| 2009-07-28 | $7.15 | $13.77 | 178,300 | — | — |
| 2009-07-27 | $7.03 | $13.54 | 170,600 | — | — |
| 2009-07-24 | $6.79 | $13.08 | 153,000 | — | — |
| 2009-07-23 | $6.69 | $12.88 | 206,200 | — | — |
| 2009-07-22 | $6.79 | $13.08 | 279,600 | — | — |
| 2009-07-21 | $6.43 | $12.38 | 246,600 | — | — |
| 2009-07-20 | $6.38 | $12.29 | 193,900 | — | — |
| 2009-07-17 | $5.66 | $10.90 | 305,500 | — | — |
| 2009-07-16 | $6.45 | $12.42 | 251,400 | — | — |
| 2009-07-15 | $5.71 | $11.00 | 190,200 | — | — |
| 2009-07-14 | $5.44 | $10.48 | 279,100 | — | — |
| 2009-07-13 | $5.24 | $10.09 | 176,600 | — | — |
| 2009-07-10 | $5.02 | $9.67 | 100,900 | — | — |
| 2009-07-09 | $4.73 | $9.11 | 101,100 | — | — |
| 2009-07-08 | $4.98 | $9.59 | 173,600 | — | — |
| 2009-07-07 | $5.00 | $9.63 | 201,000 | — | — |
| 2009-07-06 | $4.89 | $9.42 | 137,500 | — | — |
| 2009-07-02 | $4.66 | $8.97 | 122,400 | — | — |
| 2009-07-01 | $5.14 | $9.90 | 318,600 | — | — |
| 2009-06-30 | $4.80 | $9.24 | 93,000 | — | — |
| 2009-06-29 | $4.73 | $9.11 | 115,500 | — | — |
| 2009-06-26 | $4.44 | $8.55 | 573,100 | — | — |
| 2009-06-25 | $4.35 | $8.38 | 183,400 | — | — |
| 2009-06-24 | $4.08 | $7.86 | 210,100 | — | — |
| 2009-06-23 | $4.36 | $8.40 | 83,500 | — | — |
| 2009-06-22 | $4.52 | $8.71 | 190,800 | — | — |
| 2009-06-19 | $4.81 | $9.26 | 205,500 | — | — |
| 2009-06-18 | $4.70 | $9.05 | 121,800 | — | — |
| 2009-06-17 | $4.63 | $8.92 | 232,400 | — | — |
| 2009-06-16 | $4.73 | $9.11 | 199,200 | — | — |
| 2009-06-15 | $4.75 | $9.15 | 239,400 | — | — |
| 2009-06-12 | $5.18 | $9.98 | 186,200 | — | — |
| 2009-06-11 | $5.09 | $9.80 | 219,200 | — | — |
| 2009-06-10 | $5.09 | $9.80 | 188,200 | — | — |
| 2009-06-09 | $5.01 | $9.65 | 181,900 | — | — |
| 2009-06-08 | $4.73 | $9.11 | 269,400 | — | — |
| 2009-06-05 | $5.06 | $9.75 | 429,900 | — | — |
| 2009-06-04 | $4.63 | $8.92 | 389,600 | — | — |
| 2009-06-03 | $4.42 | $8.51 | 294,200 | — | — |
| 2009-06-02 | $4.34 | $8.36 | 587,000 | — | — |
| 2009-06-01 | $5.24 | $10.09 | 292,800 | — | — |
| 2009-05-29 | $4.47 | $8.61 | 125,300 | — | — |
| 2009-05-28 | $4.33 | $8.34 | 270,000 | — | — |
| 2009-05-27 | $4.91 | $9.46 | 222,100 | — | — |
| 2009-05-26 | $5.19 | $10.00 | 203,700 | — | — |
| 2009-05-22 | $4.63 | $8.92 | 106,900 | — | — |
| 2009-05-21 | $4.55 | $8.76 | 201,500 | — | — |
| 2009-05-20 | $4.41 | $8.49 | 189,400 | — | — |
| 2009-05-19 | $4.86 | $9.36 | 133,300 | — | — |
| 2009-05-18 | $4.84 | $9.32 | 228,800 | — | — |
| 2009-05-15 | $4.19 | $8.07 | 215,400 | — | — |
| 2009-05-14 | $4.15 | $7.99 | 230,400 | — | — |
| 2009-05-13 | $3.90 | $7.51 | 216,100 | — | — |
| 2009-05-12 | $4.80 | $9.24 | 237,800 | — | — |
| 2009-05-11 | $5.21 | $10.03 | 288,000 | — | — |
| 2009-05-08 | $5.18 | $9.98 | 306,600 | — | — |
| 2009-05-07 | $4.30 | $8.28 | 239,200 | — | — |
| 2009-05-06 | $4.68 | $9.01 | 231,800 | — | — |
| 2009-05-05 | $4.59 | $8.84 | 233,000 | — | — |
| 2009-05-04 | $4.34 | $8.36 | 217,200 | — | — |
| 2009-05-01 | $4.33 | $8.34 | 505,500 | — | — |
| 2009-04-30 | $3.82 | $7.36 | 300,600 | — | — |
| 2009-04-29 | $3.59 | $6.91 | 303,000 | — | — |
| 2009-04-28 | $3.24 | $6.24 | 167,700 | — | — |
| 2009-04-27 | $2.92 | $5.62 | 354,100 | — | — |
| 2009-04-24 | $3.32 | $6.39 | 173,800 | — | — |
| 2009-04-23 | $3.13 | $6.03 | 192,100 | — | — |
| 2009-04-22 | $3.31 | $6.37 | 225,900 | — | — |
| 2009-04-21 | $3.48 | $6.70 | 273,600 | — | — |
| 2009-04-20 | $3.09 | $5.95 | 332,500 | — | — |
| 2009-04-17 | $3.84 | $7.40 | 273,800 | — | — |
| 2009-04-16 | $3.70 | $7.13 | 123,600 | — | — |
| 2009-04-15 | $3.52 | $6.78 | 163,800 | — | — |
| 2009-04-14 | $3.35 | $6.45 | 152,000 | — | — |
| 2009-04-13 | $3.42 | $6.59 | 354,800 | — | — |
| 2009-04-09 | $3.70 | $7.13 | 246,700 | — | — |
| 2009-04-08 | $3.23 | $6.22 | 85,700 | — | — |
| 2009-04-07 | $3.14 | $6.05 | 170,600 | — | — |
| 2009-04-06 | $3.45 | $6.64 | 203,800 | — | — |
| 2009-04-03 | $3.13 | $6.03 | 168,900 | — | — |
| 2009-04-02 | $3.16 | $6.09 | 400,300 | — | — |
| 2009-04-01 | $2.62 | $5.05 | 257,900 | — | — |
| 2009-03-31 | $2.50 | $4.81 | 212,700 | — | — |
| 2009-03-30 | $2.47 | $4.76 | 349,900 | — | — |
| 2009-03-27 | $2.93 | $5.64 | 334,200 | — | — |
| 2009-03-26 | $3.00 | $5.78 | 322,800 | — | — |
| 2009-03-25 | $2.71 | $5.22 | 469,600 | — | — |
| 2009-03-24 | $2.59 | $4.99 | 553,600 | — | — |
| 2009-03-23 | $2.69 | $5.18 | 689,400 | — | — |
| 2009-03-20 | $1.91 | $3.68 | 568,000 | — | — |
| 2009-03-19 | $1.81 | $3.49 | 451,800 | — | — |
| 2009-03-18 | $1.59 | $3.06 | 504,800 | — | — |
| 2009-03-17 | $1.27 | $2.45 | 328,700 | — | — |
| 2009-03-16 | $1.27 | $2.45 | 515,900 | — | — |
| 2009-03-13 | $1.07 | $2.06 | 391,200 | — | — |
| 2009-03-12 | $1.09 | $2.10 | 423,600 | — | — |
| 2009-03-11 | $1.01 | $1.95 | 217,000 | — | — |
| 2009-03-10 | $0.94 | $1.81 | 242,800 | — | — |
| 2009-03-09 | $0.84 | $1.62 | 222,700 | — | — |
| 2009-03-06 | $0.83 | $1.60 | 317,400 | — | — |
| 2009-03-05 | $0.91 | $1.75 | 367,600 | — | — |
| 2009-03-04 | $1.09 | $2.10 | 464,800 | — | — |
| 2009-03-03 | $1.02 | $1.96 | 276,400 | — | — |
| 2009-03-02 | $1.11 | $2.14 | 273,900 | — | — |
| 2009-02-27 | $1.13 | $2.18 | 260,600 | — | — |
| 2009-02-26 | $1.12 | $2.16 | 897,500 | — | — |
| 2009-02-25 | $1.14 | $2.20 | 519,200 | — | — |
| 2009-02-24 | $1.02 | $1.96 | 453,600 | — | — |
| 2009-02-23 | $0.90 | $1.73 | 622,300 | — | — |
| 2009-02-20 | $0.91 | $1.75 | 632,500 | — | — |
| 2009-02-19 | $1.00 | $1.93 | 806,000 | — | — |
| 2009-02-18 | $1.05 | $2.02 | 827,100 | — | — |
| 2009-02-17 | $0.97 | $1.87 | 1,199,600 | — | — |
| 2009-02-13 | $0.96 | $1.85 | 1,541,200 | — | — |
| 2009-02-12 | $0.83 | $1.60 | 1,926,800 | — | — |
| 2009-02-11 | $0.93 | $1.79 | 5,910,000 | — | — |
| 2009-02-10 | $1.77 | $3.41 | 467,700 | — | — |
| 2009-02-09 | $1.90 | $3.66 | 436,100 | — | — |
| 2009-02-06 | $2.03 | $3.91 | 364,700 | — | — |
| 2009-02-05 | $1.96 | $3.77 | 598,400 | — | — |
| 2009-02-04 | $2.44 | $4.70 | 258,400 | — | — |
| 2009-02-03 | $2.67 | $5.14 | 198,200 | — | — |
| 2009-02-02 | $2.87 | $5.53 | 332,600 | — | — |
| 2009-01-30 | $2.74 | $5.28 | 195,500 | — | — |
| 2009-01-29 | $3.01 | $5.80 | 144,900 | — | — |
| 2009-01-28 | $3.32 | $6.39 | 143,700 | — | — |
| 2009-01-27 | $3.35 | $6.45 | 88,100 | — | — |
| 2009-01-26 | $3.35 | $6.45 | 148,100 | — | — |
| 2009-01-23 | $3.23 | $6.22 | 183,800 | — | — |
| 2009-01-22 | $3.27 | $6.30 | 210,500 | — | — |
| 2009-01-21 | $3.74 | $7.20 | 313,700 | — | — |
| 2009-01-20 | $3.43 | $6.61 | 207,200 | — | — |
| 2009-01-16 | $3.90 | $7.51 | 320,200 | — | — |
| 2009-01-15 | $4.19 | $8.07 | 377,500 | — | — |
| 2009-01-14 | $4.08 | $7.86 | 343,600 | — | — |
| 2009-01-13 | $5.15 | $9.92 | 190,800 | — | — |
| 2009-01-12 | $5.06 | $9.75 | 159,500 | — | — |
| 2009-01-09 | $5.12 | $9.86 | 164,500 | — | — |
| 2009-01-08 | $5.75 | $11.07 | 231,800 | — | — |
| 2009-01-07 | $5.20 | $10.01 | 217,700 | — | — |
| 2009-01-06 | $5.64 | $10.86 | 168,400 | — | — |
| 2009-01-05 | $5.28 | $10.17 | 171,000 | — | — |
| 2009-01-02 | $4.93 | $9.49 | 153,800 | — | — |