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
- 1973-05-03 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 | $12.36 | $19.08 | 2,164,800 | — | — |
| 2009-12-30 | $12.63 | $19.50 | 2,714,200 | — | — |
| 2009-12-29 | $12.13 | $18.73 | 1,515,600 | — | — |
| 2009-12-28 | $12.22 | $18.87 | 1,470,200 | — | — |
| 2009-12-24 | $12.16 | $18.78 | 1,037,400 | — | — |
| 2009-12-23 | $12.10 | $18.68 | 4,647,100 | — | — |
| 2009-12-22 | $11.03 | $17.03 | 2,698,900 | — | — |
| 2009-12-21 | $10.79 | $16.66 | 3,424,500 | — | — |
| 2009-12-18 | $10.40 | $16.06 | 4,089,500 | — | — |
| 2009-12-17 | $10.25 | $15.83 | 1,835,900 | — | — |
| 2009-12-16 | $10.68 | $16.49 | 3,897,100 | — | — |
| 2009-12-15 | $10.10 | $15.60 | 2,584,300 | — | — |
| 2009-12-14 | $9.69 | $14.96 | 2,100,900 | — | — |
| 2009-12-11 | $9.19 | $14.19 | 1,711,800 | — | — |
| 2009-12-10 | $9.08 | $14.02 | 4,447,800 | — | — |
| 2009-12-09 | $8.96 | $13.83 | 2,640,100 | — | — |
| 2009-12-08 | $9.01 | $13.91 | 2,696,800 | — | — |
| 2009-12-07 | $8.90 | $13.74 | 3,042,500 | — | — |
| 2009-12-04 | $8.72 | $13.46 | 1,642,000 | — | — |
| 2009-12-03 | $8.55 | $13.20 | 1,228,400 | — | — |
| 2009-12-02 | $8.52 | $13.16 | 899,300 | — | — |
| 2009-12-01 | $8.60 | $13.28 | 1,060,100 | — | — |
| 2009-11-30 | $8.44 | $13.03 | 1,732,300 | — | — |
| 2009-11-27 | $8.76 | $13.53 | 621,900 | — | — |
| 2009-11-25 | $8.99 | $13.88 | 828,800 | — | — |
| 2009-11-24 | $8.88 | $13.71 | 866,600 | — | — |
| 2009-11-23 | $8.91 | $13.76 | 1,241,700 | — | — |
| 2009-11-20 | $8.65 | $13.36 | 1,019,300 | — | — |
| 2009-11-19 | $8.84 | $13.65 | 1,468,400 | — | — |
| 2009-11-18 | $9.25 | $14.28 | 1,486,700 | — | — |
| 2009-11-17 | $9.55 | $14.75 | 997,400 | — | — |
| 2009-11-16 | $9.55 | $14.75 | 1,590,000 | — | — |
| 2009-11-13 | $8.95 | $13.82 | 1,735,900 | — | — |
| 2009-11-12 | $8.91 | $13.76 | 1,656,000 | — | — |
| 2009-11-11 | $8.99 | $13.88 | 2,157,500 | — | — |
| 2009-11-10 | $8.67 | $13.39 | 1,714,500 | — | — |
| 2009-11-09 | $8.63 | $13.33 | 2,068,600 | — | — |
| 2009-11-06 | $8.17 | $12.62 | 1,949,800 | — | — |
| 2009-11-05 | $8.26 | $12.75 | 2,320,600 | — | — |
| 2009-11-04 | $7.65 | $11.81 | 2,879,200 | — | — |
| 2009-11-03 | $7.98 | $12.32 | 3,399,900 | — | — |
| 2009-11-02 | $7.78 | $12.01 | 2,956,000 | — | — |
| 2009-10-30 | $7.97 | $12.31 | 2,985,400 | — | — |
| 2009-10-29 | $8.79 | $13.57 | 2,322,700 | — | — |
| 2009-10-28 | $8.56 | $13.22 | 4,560,200 | — | — |
| 2009-10-27 | $9.71 | $14.99 | 1,927,900 | — | — |
| 2009-10-26 | $10.08 | $15.56 | 2,662,700 | — | — |
| 2009-10-23 | $10.74 | $16.58 | 3,420,300 | — | — |
| 2009-10-22 | $10.72 | $16.55 | 6,587,500 | — | — |
| 2009-10-21 | $8.75 | $13.51 | 1,998,900 | — | — |
| 2009-10-20 | $8.65 | $13.36 | 1,257,300 | — | — |
| 2009-10-19 | $8.91 | $13.76 | 1,515,400 | — | — |
| 2009-10-16 | $8.48 | $13.09 | 945,000 | — | — |
| 2009-10-15 | $8.67 | $13.39 | 2,147,500 | — | — |
| 2009-10-14 | $8.67 | $13.39 | 1,342,300 | — | — |
| 2009-10-13 | $8.31 | $12.83 | 733,700 | — | — |
| 2009-10-12 | $8.39 | $12.95 | 729,300 | — | — |
| 2009-10-09 | $8.48 | $13.09 | 815,500 | — | — |
| 2009-10-08 | $8.59 | $13.26 | 1,746,700 | — | — |
| 2009-10-07 | $8.03 | $12.40 | 1,739,900 | — | — |
| 2009-10-06 | $8.20 | $12.66 | 2,129,500 | — | — |
| 2009-10-05 | $7.81 | $12.06 | 1,554,000 | — | — |
| 2009-10-02 | $7.32 | $11.30 | 1,308,800 | — | — |
| 2009-10-01 | $7.75 | $11.97 | 1,431,800 | — | — |
| 2009-09-30 | $8.12 | $12.54 | 2,473,900 | — | — |
| 2009-09-29 | $8.39 | $12.95 | 4,247,600 | — | — |
| 2009-09-28 | $7.99 | $12.34 | 1,053,200 | — | — |
| 2009-09-25 | $7.78 | $12.01 | 1,010,700 | — | — |
| 2009-09-24 | $7.75 | $11.97 | 1,270,700 | — | — |
| 2009-09-23 | $8.12 | $12.54 | 1,699,000 | — | — |
| 2009-09-22 | $8.37 | $12.92 | 1,944,000 | — | — |
| 2009-09-21 | $8.16 | $12.60 | 1,291,200 | — | — |
| 2009-09-18 | $8.36 | $12.91 | 2,488,500 | — | — |
| 2009-09-17 | $8.42 | $13.00 | 2,348,500 | — | — |
| 2009-09-16 | $8.82 | $13.62 | 2,364,000 | — | — |
| 2009-09-15 | $7.88 | $12.17 | 1,003,900 | — | — |
| 2009-09-14 | $7.73 | $11.94 | 793,700 | — | — |
| 2009-09-11 | $7.78 | $12.01 | 1,437,500 | — | — |
| 2009-09-10 | $7.72 | $11.92 | 1,406,700 | — | — |
| 2009-09-09 | $7.37 | $11.38 | 687,700 | — | — |
| 2009-09-08 | $7.20 | $11.12 | 696,700 | — | — |
| 2009-09-04 | $7.14 | $11.02 | 761,900 | — | — |
| 2009-09-03 | $7.14 | $11.02 | 639,100 | — | — |
| 2009-09-02 | $7.12 | $10.99 | 1,063,900 | — | — |
| 2009-09-01 | $7.30 | $11.27 | 1,299,800 | — | — |
| 2009-08-31 | $7.61 | $11.75 | 1,683,100 | — | — |
| 2009-08-28 | $7.97 | $12.31 | 1,189,600 | — | — |
| 2009-08-27 | $7.95 | $12.28 | 815,400 | — | — |
| 2009-08-26 | $7.95 | $12.28 | 1,032,400 | — | — |
| 2009-08-25 | $8.01 | $12.37 | 1,296,700 | — | — |
| 2009-08-24 | $8.00 | $12.35 | 930,400 | — | — |
| 2009-08-21 | $8.06 | $12.45 | 821,200 | — | — |
| 2009-08-20 | $8.04 | $12.41 | 734,800 | — | — |
| 2009-08-19 | $7.88 | $12.17 | 630,500 | — | — |
| 2009-08-18 | $7.69 | $11.87 | 882,400 | — | — |
| 2009-08-17 | $7.58 | $11.70 | 1,817,400 | — | — |
| 2009-08-14 | $8.00 | $12.35 | 716,500 | — | — |
| 2009-08-13 | $8.07 | $12.46 | 993,900 | — | — |
| 2009-08-12 | $8.02 | $12.38 | 858,700 | — | — |
| 2009-08-11 | $7.96 | $12.29 | 738,100 | — | — |
| 2009-08-10 | $8.10 | $12.51 | 1,510,400 | — | — |
| 2009-08-07 | $8.14 | $12.57 | 1,960,000 | — | — |
| 2009-08-06 | $8.13 | $12.55 | 1,576,400 | — | — |
| 2009-08-05 | $8.10 | $12.51 | 1,180,800 | — | — |
| 2009-08-04 | $8.39 | $12.95 | 1,272,700 | — | — |
| 2009-08-03 | $8.38 | $12.94 | 1,752,700 | — | — |
| 2009-07-31 | $7.87 | $12.15 | 1,527,600 | — | — |
| 2009-07-30 | $7.62 | $11.77 | 1,225,400 | — | — |
| 2009-07-29 | $7.52 | $11.61 | 1,635,800 | — | — |
| 2009-07-28 | $7.56 | $11.67 | 2,562,600 | — | — |
| 2009-07-27 | $7.71 | $11.90 | 2,823,100 | — | — |
| 2009-07-24 | $6.66 | $10.28 | 2,129,300 | — | — |
| 2009-07-23 | $6.50 | $10.04 | 3,106,700 | — | — |
| 2009-07-22 | $6.62 | $10.22 | 3,607,600 | — | — |
| 2009-07-21 | $6.42 | $9.91 | 2,197,700 | — | — |
| 2009-07-20 | $6.08 | $9.39 | 1,167,600 | — | — |
| 2009-07-17 | $5.54 | $8.55 | 853,900 | — | — |
| 2009-07-16 | $5.63 | $8.69 | 959,700 | — | — |
| 2009-07-15 | $5.46 | $8.43 | 2,690,700 | — | — |
| 2009-07-14 | $5.05 | $7.80 | 489,500 | — | — |
| 2009-07-13 | $4.95 | $7.64 | 1,309,400 | — | — |
| 2009-07-10 | $4.77 | $7.37 | 831,100 | — | — |
| 2009-07-09 | $4.80 | $7.41 | 1,302,000 | — | — |
| 2009-07-08 | $4.91 | $7.58 | 1,347,700 | — | — |
| 2009-07-07 | $4.96 | $7.66 | 1,016,300 | — | — |
| 2009-07-06 | $5.07 | $7.83 | 874,200 | — | — |
| 2009-07-02 | $5.39 | $8.32 | 563,600 | — | — |
| 2009-07-01 | $5.52 | $8.52 | 642,600 | — | — |
| 2009-06-30 | $5.51 | $8.51 | 708,700 | — | — |
| 2009-06-29 | $5.56 | $8.59 | 849,100 | — | — |
| 2009-06-26 | $5.42 | $8.37 | 2,760,300 | — | — |
| 2009-06-25 | $5.23 | $8.08 | 1,002,100 | — | — |
| 2009-06-24 | $5.14 | $7.94 | 1,134,800 | — | — |
| 2009-06-23 | $5.06 | $7.81 | 1,203,100 | — | — |
| 2009-06-22 | $5.30 | $8.18 | 1,187,500 | — | — |
| 2009-06-19 | $5.81 | $8.97 | 1,259,000 | — | — |
| 2009-06-18 | $5.61 | $8.66 | 1,046,100 | — | — |
| 2009-06-17 | $5.81 | $8.97 | 748,600 | — | — |
| 2009-06-16 | $6.04 | $9.33 | 609,700 | — | — |
| 2009-06-15 | $6.08 | $9.39 | 690,300 | — | — |
| 2009-06-12 | $6.29 | $9.71 | 513,700 | — | — |
| 2009-06-11 | $6.14 | $9.48 | 585,400 | — | — |
| 2009-06-10 | $6.12 | $9.45 | 687,300 | — | — |
| 2009-06-09 | $6.28 | $9.70 | 690,500 | — | — |
| 2009-06-08 | $6.34 | $9.79 | 510,300 | — | — |
| 2009-06-05 | $6.49 | $10.02 | 530,000 | — | — |
| 2009-06-04 | $6.45 | $9.96 | 637,900 | — | — |
| 2009-06-03 | $6.32 | $9.76 | 684,800 | — | — |
| 2009-06-02 | $6.51 | $10.05 | 811,000 | — | — |
| 2009-06-01 | $6.86 | $10.59 | 995,400 | — | — |
| 2009-05-29 | $6.60 | $10.19 | 1,013,800 | — | — |
| 2009-05-28 | $6.74 | $10.41 | 775,100 | — | — |
| 2009-05-27 | $6.59 | $10.18 | 767,000 | — | — |
| 2009-05-26 | $6.72 | $10.38 | 1,105,300 | — | — |
| 2009-05-22 | $6.76 | $10.44 | 897,300 | — | — |
| 2009-05-21 | $6.58 | $10.16 | 860,400 | — | — |
| 2009-05-20 | $6.78 | $10.47 | 992,000 | — | — |
| 2009-05-19 | $6.55 | $10.11 | 701,000 | — | — |
| 2009-05-18 | $6.47 | $9.99 | 1,068,000 | — | — |
| 2009-05-15 | $6.09 | $9.40 | 1,076,700 | — | — |
| 2009-05-14 | $6.32 | $9.76 | 1,105,100 | — | — |
| 2009-05-13 | $6.39 | $9.87 | 1,640,700 | — | — |
| 2009-05-12 | $6.99 | $10.79 | 3,142,600 | — | — |
| 2009-05-11 | $6.81 | $10.52 | 2,143,200 | — | — |
| 2009-05-08 | $6.48 | $10.01 | 1,321,100 | — | — |
| 2009-05-07 | $6.13 | $9.47 | 1,274,400 | — | — |
| 2009-05-06 | $6.31 | $9.74 | 842,400 | — | — |
| 2009-05-05 | $6.16 | $9.51 | 1,300,100 | — | — |
| 2009-05-04 | $5.97 | $9.22 | 2,383,600 | — | — |
| 2009-05-01 | $5.40 | $8.34 | 581,000 | — | — |
| 2009-04-30 | $5.38 | $8.31 | 1,329,900 | — | — |
| 2009-04-29 | $5.37 | $8.29 | 941,100 | — | — |
| 2009-04-28 | $5.01 | $7.74 | 677,200 | — | — |
| 2009-04-27 | $5.15 | $7.95 | 1,034,500 | — | — |
| 2009-04-24 | $5.55 | $8.57 | 1,419,700 | — | — |
| 2009-04-23 | $5.13 | $7.92 | 1,619,900 | — | — |
| 2009-04-22 | $4.94 | $7.63 | 1,987,000 | — | — |
| 2009-04-21 | $4.94 | $7.63 | 2,700,000 | — | — |
| 2009-04-20 | $5.85 | $9.03 | 1,788,200 | — | — |
| 2009-04-17 | $6.71 | $10.36 | 1,466,500 | — | — |
| 2009-04-16 | $5.92 | $9.14 | 1,023,000 | — | — |
| 2009-04-15 | $5.74 | $8.86 | 1,143,500 | — | — |
| 2009-04-14 | $5.48 | $8.46 | 1,490,500 | — | — |
| 2009-04-13 | $5.30 | $8.18 | 818,200 | — | — |
| 2009-04-09 | $5.41 | $8.35 | 853,600 | — | — |
| 2009-04-08 | $4.84 | $7.47 | 424,500 | — | — |
| 2009-04-07 | $4.83 | $7.46 | 662,300 | — | — |
| 2009-04-06 | $5.26 | $8.12 | 734,500 | — | — |
| 2009-04-03 | $5.05 | $7.80 | 676,000 | — | — |
| 2009-04-02 | $4.96 | $7.66 | 1,088,200 | — | — |
| 2009-04-01 | $4.56 | $7.04 | 1,114,900 | — | — |
| 2009-03-31 | $4.52 | $6.98 | 945,200 | — | — |
| 2009-03-30 | $4.62 | $7.13 | 975,100 | — | — |
| 2009-03-27 | $5.07 | $7.83 | 1,916,500 | — | — |
| 2009-03-26 | $4.98 | $7.69 | 837,800 | — | — |
| 2009-03-25 | $4.57 | $7.06 | 1,553,600 | — | — |
| 2009-03-24 | $4.55 | $7.03 | 1,926,900 | — | — |
| 2009-03-23 | $4.75 | $7.33 | 1,005,000 | — | — |
| 2009-03-20 | $4.42 | $6.82 | 2,029,400 | — | — |
| 2009-03-19 | $4.50 | $6.95 | 967,200 | — | — |
| 2009-03-18 | $4.43 | $6.84 | 792,000 | — | — |
| 2009-03-17 | $4.23 | $6.53 | 987,500 | — | — |
| 2009-03-16 | $4.11 | $6.35 | 1,598,300 | — | — |
| 2009-03-13 | $4.25 | $6.56 | 878,200 | — | — |
| 2009-03-12 | $4.15 | $6.41 | 2,548,600 | — | — |
| 2009-03-11 | $3.86 | $5.96 | 1,881,600 | — | — |
| 2009-03-10 | $4.02 | $6.21 | 1,149,600 | — | — |
| 2009-03-09 | $3.90 | $6.02 | 1,145,800 | — | — |
| 2009-03-06 | $4.07 | $6.28 | 757,400 | — | — |
| 2009-03-05 | $4.08 | $6.30 | 2,509,300 | — | — |
| 2009-03-04 | $4.39 | $6.78 | 1,774,500 | — | — |
| 2009-03-03 | $4.09 | $6.32 | 2,227,100 | — | — |
| 2009-03-02 | $4.03 | $6.22 | 1,753,000 | — | — |
| 2009-02-27 | $4.13 | $6.38 | 2,168,800 | — | — |
| 2009-02-26 | $4.20 | $6.49 | 1,889,100 | — | — |
| 2009-02-25 | $3.96 | $6.11 | 1,507,300 | — | — |
| 2009-02-24 | $3.95 | $6.10 | 1,899,700 | — | — |
| 2009-02-23 | $3.99 | $6.16 | 1,565,600 | — | — |
| 2009-02-20 | $4.07 | $6.28 | 3,018,300 | — | — |
| 2009-02-19 | $3.51 | $5.42 | 1,428,300 | — | — |
| 2009-02-18 | $3.71 | $5.73 | 826,000 | — | — |
| 2009-02-17 | $3.77 | $5.82 | 868,700 | — | — |
| 2009-02-13 | $4.06 | $6.27 | 1,004,500 | — | — |
| 2009-02-12 | $4.31 | $6.65 | 840,200 | — | — |
| 2009-02-11 | $4.33 | $6.69 | 857,600 | — | — |
| 2009-02-10 | $4.23 | $6.53 | 1,835,500 | — | — |
| 2009-02-09 | $4.72 | $7.29 | 856,300 | — | — |
| 2009-02-06 | $5.05 | $7.80 | 1,374,600 | — | — |
| 2009-02-05 | $4.90 | $7.57 | 670,700 | — | — |
| 2009-02-04 | $4.79 | $7.40 | 1,017,000 | — | — |
| 2009-02-03 | $5.10 | $7.87 | 1,516,300 | — | — |
| 2009-02-02 | $4.86 | $7.50 | 1,199,200 | — | — |
| 2009-01-30 | $4.97 | $7.67 | 1,743,300 | — | — |
| 2009-01-29 | $5.57 | $8.60 | 985,200 | — | — |
| 2009-01-28 | $5.98 | $9.23 | 1,465,200 | — | — |
| 2009-01-27 | $5.60 | $8.65 | 1,484,800 | — | — |
| 2009-01-26 | $5.72 | $8.83 | 1,094,900 | — | — |
| 2009-01-23 | $5.75 | $8.88 | 1,308,500 | — | — |
| 2009-01-22 | $5.58 | $8.62 | 1,133,000 | — | — |
| 2009-01-21 | $6.00 | $9.26 | 1,028,400 | — | — |
| 2009-01-20 | $5.91 | $9.13 | 1,295,000 | — | — |
| 2009-01-16 | $6.41 | $9.90 | 1,523,100 | — | — |
| 2009-01-15 | $6.18 | $9.54 | 1,349,200 | — | — |
| 2009-01-14 | $6.26 | $9.67 | 1,273,600 | — | — |
| 2009-01-13 | $6.81 | $10.52 | 852,100 | — | — |
| 2009-01-12 | $6.75 | $10.42 | 720,500 | — | — |
| 2009-01-09 | $7.06 | $10.90 | 677,400 | — | — |
| 2009-01-08 | $7.32 | $11.30 | 827,700 | — | — |
| 2009-01-07 | $7.34 | $11.33 | 736,800 | — | — |
| 2009-01-06 | $7.70 | $11.89 | 1,006,300 | — | — |
| 2009-01-05 | $7.60 | $11.73 | 965,100 | — | — |
| 2009-01-02 | $7.59 | $11.72 | 869,800 | — | — |