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
- 1980-03-17 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 | $6.94 | $35.11 | 18,100 | — | — |
| 2009-12-30 | $7.06 | $35.72 | 22,100 | — | — |
| 2009-12-29 | $7.06 | $35.72 | 14,900 | — | — |
| 2009-12-28 | $7.06 | $35.72 | 20,700 | — | — |
| 2009-12-24 | $7.09 | $35.87 | 8,800 | — | — |
| 2009-12-23 | $7.07 | $35.77 | 13,400 | — | — |
| 2009-12-22 | $7.02 | $35.52 | 12,500 | — | — |
| 2009-12-21 | $7.01 | $35.47 | 28,500 | — | — |
| 2009-12-18 | $7.02 | $35.52 | 102,100 | — | — |
| 2009-12-17 | $6.70 | $33.90 | 19,600 | — | — |
| 2009-12-16 | $6.80 | $34.41 | 16,200 | — | — |
| 2009-12-15 | $6.84 | $34.61 | 56,200 | — | — |
| 2009-12-14 | $6.90 | $34.91 | 47,500 | — | — |
| 2009-12-11 | $6.84 | $34.61 | 28,300 | — | — |
| 2009-12-10 | $6.82 | $34.51 | 20,600 | — | — |
| 2009-12-09 | $6.98 | $35.32 | 26,800 | — | — |
| 2009-12-08 | $6.95 | $35.16 | 17,700 | — | — |
| 2009-12-07 | $7.15 | $35.54 | 47,900 | — | — |
| 2009-12-04 | $6.98 | $34.70 | 36,700 | — | — |
| 2009-12-03 | $6.72 | $33.41 | 35,600 | — | — |
| 2009-12-02 | $6.86 | $34.10 | 45,100 | — | — |
| 2009-12-01 | $6.87 | $34.15 | 27,900 | — | — |
| 2009-11-30 | $6.82 | $33.90 | 33,600 | — | — |
| 2009-11-27 | $6.69 | $33.26 | 15,400 | — | — |
| 2009-11-25 | $6.77 | $33.66 | 10,100 | — | — |
| 2009-11-24 | $6.80 | $33.80 | 21,800 | — | — |
| 2009-11-23 | $6.92 | $34.40 | 21,700 | — | — |
| 2009-11-20 | $6.77 | $33.66 | 19,600 | — | — |
| 2009-11-19 | $6.81 | $33.85 | 20,200 | — | — |
| 2009-11-18 | $7.09 | $35.25 | 27,800 | — | — |
| 2009-11-17 | $7.27 | $36.14 | 11,300 | — | — |
| 2009-11-16 | $7.27 | $36.14 | 29,000 | — | — |
| 2009-11-13 | $7.09 | $35.25 | 10,700 | — | — |
| 2009-11-12 | $7.02 | $34.90 | 26,900 | — | — |
| 2009-11-11 | $7.08 | $35.20 | 35,000 | — | — |
| 2009-11-10 | $6.88 | $34.20 | 34,700 | — | — |
| 2009-11-09 | $6.80 | $33.80 | 65,900 | — | — |
| 2009-11-06 | $6.66 | $33.11 | 84,200 | — | — |
| 2009-11-05 | $6.78 | $33.70 | 158,000 | — | — |
| 2009-11-04 | $6.24 | $31.02 | 54,500 | — | — |
| 2009-11-03 | $6.44 | $32.01 | 54,400 | — | — |
| 2009-11-02 | $6.12 | $30.42 | 84,200 | — | — |
| 2009-10-30 | $6.20 | $30.82 | 36,500 | — | — |
| 2009-10-29 | $6.45 | $32.06 | 51,200 | — | — |
| 2009-10-28 | $6.39 | $31.77 | 17,300 | — | — |
| 2009-10-27 | $6.53 | $32.46 | 16,200 | — | — |
| 2009-10-26 | $6.43 | $31.96 | 11,900 | — | — |
| 2009-10-23 | $6.56 | $32.61 | 34,200 | — | — |
| 2009-10-22 | $6.81 | $33.85 | 26,700 | — | — |
| 2009-10-21 | $6.71 | $33.36 | 26,600 | — | — |
| 2009-10-20 | $6.96 | $34.60 | 33,900 | — | — |
| 2009-10-19 | $7.03 | $34.95 | 23,100 | — | — |
| 2009-10-16 | $6.90 | $34.30 | 19,700 | — | — |
| 2009-10-15 | $6.94 | $34.50 | 31,600 | — | — |
| 2009-10-14 | $7.19 | $35.74 | 19,600 | — | — |
| 2009-10-13 | $6.99 | $34.75 | 28,100 | — | — |
| 2009-10-12 | $6.82 | $33.90 | 37,300 | — | — |
| 2009-10-09 | $6.79 | $33.75 | 14,200 | — | — |
| 2009-10-08 | $6.75 | $33.56 | 28,000 | — | — |
| 2009-10-07 | $6.64 | $33.01 | 33,100 | — | — |
| 2009-10-06 | $6.72 | $33.41 | 31,200 | — | — |
| 2009-10-05 | $6.70 | $33.31 | 35,200 | — | — |
| 2009-10-02 | $6.57 | $32.66 | 18,800 | — | — |
| 2009-10-01 | $6.55 | $32.56 | 25,200 | — | — |
| 2009-09-30 | $6.70 | $33.31 | 22,600 | — | — |
| 2009-09-29 | $6.85 | $34.05 | 26,900 | — | — |
| 2009-09-28 | $6.91 | $34.35 | 43,200 | — | — |
| 2009-09-25 | $6.73 | $33.46 | 37,700 | — | — |
| 2009-09-24 | $6.79 | $33.75 | 24,200 | — | — |
| 2009-09-23 | $6.76 | $33.61 | 41,400 | — | — |
| 2009-09-22 | $7.01 | $34.85 | 34,100 | — | — |
| 2009-09-21 | $7.04 | $35.00 | 44,300 | — | — |
| 2009-09-18 | $7.11 | $35.35 | 64,400 | — | — |
| 2009-09-17 | $6.67 | $33.16 | 43,000 | — | — |
| 2009-09-16 | $6.66 | $33.11 | 21,800 | — | — |
| 2009-09-15 | $6.64 | $33.01 | 28,600 | — | — |
| 2009-09-14 | $6.67 | $33.16 | 37,700 | — | — |
| 2009-09-11 | $6.69 | $33.26 | 41,000 | — | — |
| 2009-09-10 | $6.72 | $33.41 | 17,900 | — | — |
| 2009-09-09 | $6.60 | $32.81 | 25,700 | — | — |
| 2009-09-08 | $6.65 | $33.06 | 17,600 | — | — |
| 2009-09-04 | $6.67 | $32.54 | 16,900 | — | — |
| 2009-09-03 | $6.69 | $32.63 | 54,100 | — | — |
| 2009-09-02 | $6.76 | $32.98 | 27,500 | — | — |
| 2009-09-01 | $6.86 | $33.46 | 30,100 | — | — |
| 2009-08-31 | $6.86 | $33.46 | 34,100 | — | — |
| 2009-08-28 | $7.05 | $34.39 | 34,400 | — | — |
| 2009-08-27 | $7.13 | $34.78 | 15,900 | — | — |
| 2009-08-26 | $7.17 | $34.98 | 52,500 | — | — |
| 2009-08-25 | $7.28 | $35.51 | 38,100 | — | — |
| 2009-08-24 | $7.30 | $35.61 | 43,400 | — | — |
| 2009-08-21 | $6.90 | $33.66 | 27,400 | — | — |
| 2009-08-20 | $6.82 | $33.27 | 17,400 | — | — |
| 2009-08-19 | $6.84 | $33.37 | 15,200 | — | — |
| 2009-08-18 | $6.79 | $33.12 | 33,500 | — | — |
| 2009-08-17 | $6.70 | $32.68 | 27,000 | — | — |
| 2009-08-14 | $6.60 | $32.20 | 13,200 | — | — |
| 2009-08-13 | $6.86 | $33.46 | 13,900 | — | — |
| 2009-08-12 | $6.68 | $32.59 | 26,800 | — | — |
| 2009-08-11 | $6.73 | $32.83 | 35,800 | — | — |
| 2009-08-10 | $6.81 | $33.22 | 42,600 | — | — |
| 2009-08-07 | $7.11 | $34.68 | 50,600 | — | — |
| 2009-08-06 | $6.58 | $32.10 | 50,600 | — | — |
| 2009-08-05 | $6.78 | $33.07 | 65,900 | — | — |
| 2009-08-04 | $6.81 | $33.22 | 30,100 | — | — |
| 2009-08-03 | $7.01 | $34.20 | 56,800 | — | — |
| 2009-07-31 | $6.83 | $33.32 | 25,300 | — | — |
| 2009-07-30 | $7.06 | $34.44 | 24,000 | — | — |
| 2009-07-29 | $6.82 | $33.27 | 32,000 | — | — |
| 2009-07-28 | $6.75 | $32.93 | 19,600 | — | — |
| 2009-07-27 | $6.80 | $33.17 | 19,200 | — | — |
| 2009-07-24 | $6.95 | $33.90 | 33,400 | — | — |
| 2009-07-23 | $7.04 | $34.34 | 36,600 | — | — |
| 2009-07-22 | $6.96 | $33.95 | 75,900 | — | — |
| 2009-07-21 | $6.53 | $31.85 | 24,000 | — | — |
| 2009-07-20 | $6.61 | $32.24 | 160,600 | — | — |
| 2009-07-17 | $6.96 | $33.95 | 39,800 | — | — |
| 2009-07-16 | $7.08 | $34.54 | 33,100 | — | — |
| 2009-07-15 | $6.94 | $33.85 | 26,900 | — | — |
| 2009-07-14 | $6.78 | $33.07 | 37,000 | — | — |
| 2009-07-13 | $7.29 | $35.56 | 32,500 | — | — |
| 2009-07-10 | $6.46 | $31.51 | 47,000 | — | — |
| 2009-07-09 | $6.72 | $32.78 | 26,100 | — | — |
| 2009-07-08 | $7.01 | $34.20 | 47,700 | — | — |
| 2009-07-07 | $6.99 | $34.10 | 45,400 | — | — |
| 2009-07-06 | $7.33 | $35.76 | 49,300 | — | — |
| 2009-07-02 | $7.20 | $35.12 | 44,900 | — | — |
| 2009-07-01 | $7.65 | $37.32 | 69,600 | — | — |
| 2009-06-30 | $7.38 | $36.00 | 77,600 | — | — |
| 2009-06-29 | $7.57 | $36.93 | 70,300 | — | — |
| 2009-06-26 | $7.28 | $35.51 | 202,500 | — | — |
| 2009-06-25 | $7.10 | $34.63 | 48,300 | — | — |
| 2009-06-24 | $6.76 | $32.98 | 42,600 | — | — |
| 2009-06-23 | $6.74 | $32.88 | 97,000 | — | — |
| 2009-06-22 | $7.36 | $35.90 | 89,000 | — | — |
| 2009-06-19 | $7.67 | $37.41 | 97,500 | — | — |
| 2009-06-18 | $7.70 | $37.56 | 19,000 | — | — |
| 2009-06-17 | $7.93 | $38.68 | 41,000 | — | — |
| 2009-06-16 | $7.48 | $36.49 | 57,500 | — | — |
| 2009-06-15 | $7.94 | $38.73 | 27,900 | — | — |
| 2009-06-12 | $7.85 | $38.29 | 42,400 | — | — |
| 2009-06-11 | $8.09 | $39.46 | 111,300 | — | — |
| 2009-06-10 | $7.59 | $37.02 | 62,500 | — | — |
| 2009-06-09 | $7.71 | $37.61 | 42,200 | — | — |
| 2009-06-08 | $7.86 | $38.34 | 99,100 | — | — |
| 2009-06-05 | $7.73 | $37.10 | 53,300 | — | — |
| 2009-06-04 | $7.69 | $36.91 | 65,600 | — | — |
| 2009-06-03 | $7.38 | $35.42 | 60,500 | — | — |
| 2009-06-02 | $7.38 | $35.42 | 75,300 | — | — |
| 2009-06-01 | $7.25 | $34.79 | 275,900 | — | — |
| 2009-05-29 | $7.61 | $36.52 | 365,400 | — | — |
| 2009-05-28 | $8.33 | $39.98 | 32,500 | — | — |
| 2009-05-27 | $8.22 | $39.45 | 46,800 | — | — |
| 2009-05-26 | $8.37 | $40.17 | 63,800 | — | — |
| 2009-05-22 | $8.24 | $39.55 | 66,000 | — | — |
| 2009-05-21 | $8.75 | $41.99 | 68,200 | — | — |
| 2009-05-20 | $9.24 | $44.34 | 73,100 | — | — |
| 2009-05-19 | $10.01 | $48.04 | 24,300 | — | — |
| 2009-05-18 | $10.24 | $49.14 | 23,000 | — | — |
| 2009-05-15 | $9.72 | $46.65 | 28,800 | — | — |
| 2009-05-14 | $9.76 | $46.84 | 30,000 | — | — |
| 2009-05-13 | $9.55 | $45.83 | 35,300 | — | — |
| 2009-05-12 | $10.04 | $48.18 | 30,300 | — | — |
| 2009-05-11 | $10.02 | $48.09 | 20,500 | — | — |
| 2009-05-08 | $10.00 | $47.99 | 32,300 | — | — |
| 2009-05-07 | $9.83 | $47.18 | 50,200 | — | — |
| 2009-05-06 | $10.07 | $48.33 | 42,700 | — | — |
| 2009-05-05 | $10.72 | $51.45 | 38,400 | — | — |
| 2009-05-04 | $12.08 | $57.97 | 34,600 | — | — |
| 2009-05-01 | $11.89 | $57.06 | 36,200 | — | — |
| 2009-04-30 | $12.11 | $58.12 | 44,700 | — | — |
| 2009-04-29 | $12.85 | $61.67 | 20,300 | — | — |
| 2009-04-28 | $12.30 | $59.03 | 29,200 | — | — |
| 2009-04-27 | $11.97 | $57.45 | 47,900 | — | — |
| 2009-04-24 | $12.48 | $59.89 | 57,100 | — | — |
| 2009-04-23 | $11.69 | $56.10 | 17,600 | — | — |
| 2009-04-22 | $11.94 | $57.30 | 48,000 | — | — |
| 2009-04-21 | $12.12 | $58.17 | 19,900 | — | — |
| 2009-04-20 | $11.35 | $54.47 | 21,000 | — | — |
| 2009-04-17 | $11.93 | $57.25 | 22,900 | — | — |
| 2009-04-16 | $11.78 | $56.53 | 29,200 | — | — |
| 2009-04-15 | $11.30 | $54.23 | 23,200 | — | — |
| 2009-04-14 | $11.58 | $55.57 | 11,200 | — | — |
| 2009-04-13 | $11.78 | $56.53 | 18,500 | — | — |
| 2009-04-09 | $11.75 | $56.39 | 26,200 | — | — |
| 2009-04-08 | $11.15 | $53.51 | 42,700 | — | — |
| 2009-04-07 | $10.56 | $50.68 | 37,000 | — | — |
| 2009-04-06 | $11.44 | $54.90 | 16,000 | — | — |
| 2009-04-03 | $11.62 | $55.77 | 27,300 | — | — |
| 2009-04-02 | $11.09 | $53.22 | 37,000 | — | — |
| 2009-04-01 | $10.60 | $50.87 | 27,200 | — | — |
| 2009-03-31 | $10.00 | $47.99 | 19,600 | — | — |
| 2009-03-30 | $9.86 | $47.32 | 14,200 | — | — |
| 2009-03-27 | $10.02 | $48.09 | 21,600 | — | — |
| 2009-03-26 | $11.00 | $52.79 | 27,200 | — | — |
| 2009-03-25 | $10.16 | $48.76 | 13,700 | — | — |
| 2009-03-24 | $9.68 | $46.46 | 25,200 | — | — |
| 2009-03-23 | $10.28 | $49.34 | 42,900 | — | — |
| 2009-03-20 | $9.56 | $45.88 | 52,000 | — | — |
| 2009-03-19 | $9.63 | $46.22 | 16,500 | — | — |
| 2009-03-18 | $9.58 | $45.98 | 13,800 | — | — |
| 2009-03-17 | $8.76 | $42.04 | 13,500 | — | — |
| 2009-03-16 | $8.52 | $40.89 | 17,300 | — | — |
| 2009-03-13 | $8.86 | $42.52 | 22,400 | — | — |
| 2009-03-12 | $8.39 | $40.27 | 21,400 | — | — |
| 2009-03-11 | $7.52 | $36.09 | 15,700 | — | — |
| 2009-03-10 | $7.92 | $38.01 | 17,300 | — | — |
| 2009-03-09 | $7.14 | $34.27 | 18,300 | — | — |
| 2009-03-06 | $7.77 | $37.29 | 19,400 | — | — |
| 2009-03-05 | $7.74 | $36.55 | 16,200 | — | — |
| 2009-03-04 | $8.10 | $38.25 | 19,100 | — | — |
| 2009-03-03 | $7.62 | $35.98 | 62,700 | — | — |
| 2009-03-02 | $8.74 | $41.27 | 28,900 | — | — |
| 2009-02-27 | $9.27 | $43.77 | 28,300 | — | — |
| 2009-02-26 | $9.21 | $43.49 | 39,300 | — | — |
| 2009-02-25 | $9.90 | $46.74 | 12,100 | — | — |
| 2009-02-24 | $10.59 | $50.00 | 22,400 | — | — |
| 2009-02-23 | $9.88 | $46.65 | 13,400 | — | — |
| 2009-02-20 | $10.67 | $50.38 | 22,500 | — | — |
| 2009-02-19 | $10.56 | $49.86 | 8,200 | — | — |
| 2009-02-18 | $10.62 | $50.14 | 16,900 | — | — |
| 2009-02-17 | $11.23 | $53.02 | 13,500 | — | — |
| 2009-02-13 | $11.67 | $55.10 | 8,000 | — | — |
| 2009-02-12 | $11.53 | $54.44 | 18,300 | — | — |
| 2009-02-11 | $11.60 | $54.77 | 12,100 | — | — |
| 2009-02-10 | $11.48 | $54.20 | 16,400 | — | — |
| 2009-02-09 | $12.12 | $57.23 | 10,200 | — | — |
| 2009-02-06 | $11.94 | $56.38 | 19,800 | — | — |
| 2009-02-05 | $11.60 | $54.77 | 29,700 | — | — |
| 2009-02-04 | $12.01 | $56.71 | 13,200 | — | — |
| 2009-02-03 | $12.47 | $58.88 | 19,900 | — | — |
| 2009-02-02 | $12.38 | $58.45 | 23,000 | — | — |
| 2009-01-30 | $11.56 | $54.58 | 10,900 | — | — |
| 2009-01-29 | $11.84 | $55.90 | 13,900 | — | — |
| 2009-01-28 | $12.78 | $60.34 | 23,000 | — | — |
| 2009-01-27 | $12.11 | $57.18 | 23,700 | — | — |
| 2009-01-26 | $11.87 | $56.05 | 8,400 | — | — |
| 2009-01-23 | $11.65 | $55.01 | 11,800 | — | — |
| 2009-01-22 | $11.80 | $55.72 | 20,700 | — | — |
| 2009-01-21 | $12.55 | $59.26 | 45,100 | — | — |
| 2009-01-20 | $11.19 | $52.84 | 24,700 | — | — |
| 2009-01-16 | $12.32 | $58.17 | 25,100 | — | — |
| 2009-01-15 | $12.63 | $59.63 | 29,700 | — | — |
| 2009-01-14 | $12.06 | $56.94 | 27,600 | — | — |
| 2009-01-13 | $12.76 | $60.25 | 49,500 | — | — |
| 2009-01-12 | $12.81 | $60.48 | 24,900 | — | — |
| 2009-01-09 | $13.11 | $61.90 | 29,300 | — | — |
| 2009-01-08 | $14.35 | $67.76 | 37,800 | — | — |
| 2009-01-07 | $14.06 | $66.39 | 55,900 | — | — |
| 2009-01-06 | $14.30 | $67.52 | 36,200 | — | — |
| 2009-01-05 | $13.64 | $64.40 | 13,700 | — | — |
| 2009-01-02 | $13.57 | $64.07 | 20,600 | — | — |