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
- 1987-03-26 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 | $10.80 | $17.91 | 118,200 | — | — |
| 2009-12-30 | $10.94 | $18.14 | 79,100 | — | — |
| 2009-12-29 | $10.85 | $17.99 | 214,900 | — | — |
| 2009-12-28 | $11.05 | $18.26 | 123,400 | — | — |
| 2009-12-24 | $10.85 | $17.93 | 47,500 | — | — |
| 2009-12-23 | $10.62 | $17.55 | 74,700 | — | — |
| 2009-12-22 | $10.41 | $17.20 | 81,200 | — | — |
| 2009-12-21 | $10.20 | $16.86 | 114,200 | — | — |
| 2009-12-18 | $10.23 | $16.91 | 328,400 | — | — |
| 2009-12-17 | $10.32 | $17.05 | 130,400 | — | — |
| 2009-12-16 | $10.66 | $17.62 | 161,600 | — | — |
| 2009-12-15 | $10.45 | $17.27 | 172,800 | — | — |
| 2009-12-14 | $10.56 | $17.45 | 105,500 | — | — |
| 2009-12-11 | $10.18 | $16.82 | 154,400 | — | — |
| 2009-12-10 | $10.11 | $16.71 | 139,700 | — | — |
| 2009-12-09 | $10.19 | $16.84 | 134,100 | — | — |
| 2009-12-08 | $10.15 | $16.77 | 139,400 | — | — |
| 2009-12-07 | $10.38 | $17.15 | 144,900 | — | — |
| 2009-12-04 | $10.21 | $16.87 | 312,600 | — | — |
| 2009-12-03 | $9.82 | $16.23 | 609,300 | — | — |
| 2009-12-02 | $9.71 | $16.05 | 176,900 | — | — |
| 2009-12-01 | $9.55 | $15.78 | 254,800 | — | — |
| 2009-11-30 | $9.70 | $16.03 | 269,200 | — | — |
| 2009-11-27 | $9.65 | $15.95 | 135,600 | — | — |
| 2009-11-25 | $9.83 | $16.24 | 138,400 | — | — |
| 2009-11-24 | $9.79 | $16.18 | 370,600 | — | — |
| 2009-11-23 | $9.53 | $15.75 | 313,100 | — | — |
| 2009-11-20 | $9.43 | $15.58 | 231,400 | — | — |
| 2009-11-19 | $9.50 | $15.70 | 595,100 | — | — |
| 2009-11-18 | $9.50 | $15.70 | 389,300 | — | — |
| 2009-11-17 | $9.47 | $15.65 | 225,100 | — | — |
| 2009-11-16 | $9.78 | $16.16 | 279,600 | — | — |
| 2009-11-13 | $9.84 | $16.26 | 164,600 | — | — |
| 2009-11-12 | $10.06 | $16.62 | 210,900 | — | — |
| 2009-11-11 | $10.18 | $16.82 | 305,100 | — | — |
| 2009-11-10 | $9.57 | $15.81 | 225,300 | — | — |
| 2009-11-09 | $10.06 | $16.62 | 137,700 | — | — |
| 2009-11-06 | $10.07 | $16.64 | 278,700 | — | — |
| 2009-11-05 | $10.08 | $16.66 | 279,800 | — | — |
| 2009-11-04 | $9.47 | $15.65 | 352,200 | — | — |
| 2009-11-03 | $10.50 | $17.35 | 148,700 | — | — |
| 2009-11-02 | $10.68 | $17.65 | 210,500 | — | — |
| 2009-10-30 | $10.65 | $17.60 | 326,100 | — | — |
| 2009-10-29 | $11.63 | $19.22 | 149,600 | — | — |
| 2009-10-28 | $11.84 | $19.57 | 414,600 | — | — |
| 2009-10-27 | $11.62 | $19.20 | 478,100 | — | — |
| 2009-10-26 | $12.59 | $20.81 | 656,100 | — | — |
| 2009-10-23 | $12.75 | $21.07 | 573,900 | — | — |
| 2009-10-22 | $13.69 | $22.62 | 678,800 | — | — |
| 2009-10-21 | $12.03 | $19.88 | 479,800 | — | — |
| 2009-10-20 | $12.05 | $19.91 | 306,400 | — | — |
| 2009-10-19 | $12.87 | $21.27 | 130,800 | — | — |
| 2009-10-16 | $12.60 | $20.82 | 172,300 | — | — |
| 2009-10-15 | $12.84 | $21.22 | 142,200 | — | — |
| 2009-10-14 | $13.22 | $21.85 | 137,500 | — | — |
| 2009-10-13 | $13.29 | $21.96 | 149,800 | — | — |
| 2009-10-12 | $13.29 | $21.96 | 85,900 | — | — |
| 2009-10-09 | $13.34 | $22.04 | 75,000 | — | — |
| 2009-10-08 | $13.10 | $21.65 | 219,200 | — | — |
| 2009-10-07 | $13.04 | $21.55 | 103,300 | — | — |
| 2009-10-06 | $12.98 | $21.45 | 172,800 | — | — |
| 2009-10-05 | $13.15 | $21.73 | 121,500 | — | — |
| 2009-10-02 | $12.74 | $21.05 | 189,000 | — | — |
| 2009-10-01 | $12.57 | $20.77 | 223,800 | — | — |
| 2009-09-30 | $12.70 | $20.99 | 225,900 | — | — |
| 2009-09-29 | $13.00 | $21.48 | 154,900 | — | — |
| 2009-09-28 | $13.28 | $21.95 | 345,400 | — | — |
| 2009-09-25 | $12.67 | $20.87 | 387,700 | — | — |
| 2009-09-24 | $13.09 | $21.56 | 187,600 | — | — |
| 2009-09-23 | $13.60 | $22.40 | 306,600 | — | — |
| 2009-09-22 | $13.70 | $22.57 | 153,600 | — | — |
| 2009-09-21 | $13.60 | $22.40 | 140,500 | — | — |
| 2009-09-18 | $13.95 | $22.98 | 227,400 | — | — |
| 2009-09-17 | $13.73 | $22.62 | 297,700 | — | — |
| 2009-09-16 | $14.00 | $23.06 | 191,600 | — | — |
| 2009-09-15 | $13.76 | $22.67 | 260,600 | — | — |
| 2009-09-14 | $13.91 | $22.91 | 177,900 | — | — |
| 2009-09-11 | $13.63 | $22.45 | 254,400 | — | — |
| 2009-09-10 | $13.90 | $22.90 | 191,300 | — | — |
| 2009-09-09 | $13.94 | $22.96 | 276,700 | — | — |
| 2009-09-08 | $13.43 | $22.12 | 274,100 | — | — |
| 2009-09-04 | $13.80 | $22.73 | 199,800 | — | — |
| 2009-09-03 | $13.72 | $22.60 | 189,500 | — | — |
| 2009-09-02 | $13.50 | $22.24 | 361,400 | — | — |
| 2009-09-01 | $13.00 | $21.41 | 478,700 | — | — |
| 2009-08-31 | $13.54 | $22.30 | 272,200 | — | — |
| 2009-08-28 | $13.68 | $22.54 | 405,600 | — | — |
| 2009-08-27 | $13.82 | $22.77 | 433,900 | — | — |
| 2009-08-26 | $14.01 | $23.08 | 240,000 | — | — |
| 2009-08-25 | $14.24 | $23.46 | 365,000 | — | — |
| 2009-08-24 | $14.98 | $24.68 | 390,600 | — | — |
| 2009-08-21 | $15.41 | $25.38 | 535,300 | — | — |
| 2009-08-20 | $15.21 | $25.06 | 657,800 | — | — |
| 2009-08-19 | $14.03 | $23.11 | 206,200 | — | — |
| 2009-08-18 | $13.80 | $22.73 | 184,600 | — | — |
| 2009-08-17 | $13.06 | $21.51 | 194,800 | — | — |
| 2009-08-14 | $13.58 | $22.37 | 256,700 | — | — |
| 2009-08-13 | $14.25 | $23.47 | 191,600 | — | — |
| 2009-08-12 | $14.38 | $23.69 | 238,800 | — | — |
| 2009-08-11 | $13.85 | $22.82 | 225,100 | — | — |
| 2009-08-10 | $14.44 | $23.79 | 383,000 | — | — |
| 2009-08-07 | $14.24 | $23.46 | 356,900 | — | — |
| 2009-08-06 | $13.62 | $22.44 | 244,900 | — | — |
| 2009-08-05 | $14.12 | $23.26 | 318,900 | — | — |
| 2009-08-04 | $14.28 | $23.52 | 437,100 | — | — |
| 2009-08-03 | $13.50 | $22.24 | 654,000 | — | — |
| 2009-07-31 | $14.11 | $23.24 | 379,800 | — | — |
| 2009-07-30 | $14.16 | $23.33 | 369,300 | — | — |
| 2009-07-29 | $13.75 | $22.65 | 497,700 | — | — |
| 2009-07-28 | $13.60 | $22.40 | 465,400 | — | — |
| 2009-07-27 | $12.84 | $21.15 | 313,200 | — | — |
| 2009-07-24 | $12.64 | $20.82 | 326,900 | — | — |
| 2009-07-23 | $12.62 | $20.79 | 813,400 | — | — |
| 2009-07-22 | $11.70 | $19.27 | 1,707,100 | — | — |
| 2009-07-21 | $9.93 | $16.36 | 299,700 | — | — |
| 2009-07-20 | $9.80 | $16.14 | 126,600 | — | — |
| 2009-07-17 | $9.86 | $16.24 | 308,800 | — | — |
| 2009-07-16 | $9.74 | $16.04 | 331,100 | — | — |
| 2009-07-15 | $10.21 | $16.82 | 371,500 | — | — |
| 2009-07-14 | $9.42 | $15.52 | 174,500 | — | — |
| 2009-07-13 | $9.29 | $15.30 | 267,400 | — | — |
| 2009-07-10 | $8.99 | $14.81 | 551,400 | — | — |
| 2009-07-09 | $8.44 | $13.90 | 595,100 | — | — |
| 2009-07-08 | $7.48 | $12.32 | 850,300 | — | — |
| 2009-07-07 | $8.40 | $13.84 | 395,200 | — | — |
| 2009-07-06 | $8.88 | $14.63 | 265,500 | — | — |
| 2009-07-02 | $9.39 | $15.47 | 181,500 | — | — |
| 2009-07-01 | $9.74 | $16.04 | 161,500 | — | — |
| 2009-06-30 | $9.70 | $15.98 | 164,800 | — | — |
| 2009-06-29 | $9.90 | $16.24 | 179,800 | — | — |
| 2009-06-26 | $10.10 | $16.57 | 308,500 | — | — |
| 2009-06-25 | $10.16 | $16.67 | 205,300 | — | — |
| 2009-06-24 | $9.62 | $15.78 | 136,500 | — | — |
| 2009-06-23 | $9.41 | $15.44 | 165,700 | — | — |
| 2009-06-22 | $9.17 | $15.04 | 291,200 | — | — |
| 2009-06-19 | $10.08 | $16.54 | 404,500 | — | — |
| 2009-06-18 | $10.04 | $16.47 | 208,600 | — | — |
| 2009-06-17 | $10.01 | $16.42 | 364,600 | — | — |
| 2009-06-16 | $10.08 | $16.54 | 370,400 | — | — |
| 2009-06-15 | $10.07 | $16.52 | 295,000 | — | — |
| 2009-06-12 | $10.10 | $16.57 | 279,700 | — | — |
| 2009-06-11 | $10.07 | $16.52 | 233,600 | — | — |
| 2009-06-10 | $10.02 | $16.44 | 471,100 | — | — |
| 2009-06-09 | $9.82 | $16.11 | 812,000 | — | — |
| 2009-06-08 | $11.00 | $18.05 | 426,000 | — | — |
| 2009-06-05 | $11.27 | $18.49 | 241,700 | — | — |
| 2009-06-04 | $11.18 | $18.34 | 217,300 | — | — |
| 2009-06-03 | $10.99 | $18.03 | 439,700 | — | — |
| 2009-06-02 | $10.69 | $17.54 | 278,500 | — | — |
| 2009-06-01 | $10.63 | $17.44 | 385,300 | — | — |
| 2009-05-29 | $9.91 | $16.26 | 479,700 | — | — |
| 2009-05-28 | $9.47 | $15.54 | 420,100 | — | — |
| 2009-05-27 | $9.26 | $15.19 | 392,100 | — | — |
| 2009-05-26 | $9.19 | $15.08 | 409,700 | — | — |
| 2009-05-22 | $8.46 | $13.88 | 363,600 | — | — |
| 2009-05-21 | $8.96 | $14.70 | 506,100 | — | — |
| 2009-05-20 | $8.98 | $14.73 | 322,200 | — | — |
| 2009-05-19 | $8.94 | $14.67 | 395,100 | — | — |
| 2009-05-18 | $9.07 | $14.88 | 391,800 | — | — |
| 2009-05-15 | $8.34 | $13.68 | 376,600 | — | — |
| 2009-05-14 | $8.03 | $13.17 | 465,000 | — | — |
| 2009-05-13 | $8.09 | $13.27 | 882,200 | — | — |
| 2009-05-12 | $9.98 | $16.37 | 878,600 | — | — |
| 2009-05-11 | $10.85 | $17.80 | 562,600 | — | — |
| 2009-05-08 | $10.84 | $17.78 | 659,800 | — | — |
| 2009-05-07 | $10.42 | $17.10 | 787,500 | — | — |
| 2009-05-06 | $9.83 | $16.13 | 478,600 | — | — |
| 2009-05-05 | $9.59 | $15.73 | 387,100 | — | — |
| 2009-05-04 | $9.56 | $15.68 | 489,400 | — | — |
| 2009-05-01 | $9.09 | $14.91 | 486,400 | — | — |
| 2009-04-30 | $9.29 | $15.24 | 626,100 | — | — |
| 2009-04-29 | $8.74 | $14.34 | 736,500 | — | — |
| 2009-04-28 | $8.28 | $13.58 | 437,400 | — | — |
| 2009-04-27 | $7.85 | $12.88 | 516,000 | — | — |
| 2009-04-24 | $7.95 | $13.04 | 1,162,400 | — | — |
| 2009-04-23 | $6.65 | $10.91 | 387,000 | — | — |
| 2009-04-22 | $6.11 | $10.02 | 480,100 | — | — |
| 2009-04-21 | $5.76 | $9.45 | 574,400 | — | — |
| 2009-04-20 | $5.43 | $8.91 | 572,900 | — | — |
| 2009-04-17 | $6.54 | $10.73 | 523,100 | — | — |
| 2009-04-16 | $6.05 | $9.93 | 250,800 | — | — |
| 2009-04-15 | $5.78 | $9.48 | 211,400 | — | — |
| 2009-04-14 | $5.23 | $8.58 | 317,000 | — | — |
| 2009-04-13 | $5.58 | $9.15 | 407,800 | — | — |
| 2009-04-09 | $5.55 | $9.11 | 497,400 | — | — |
| 2009-04-08 | $4.88 | $8.01 | 268,500 | — | — |
| 2009-04-07 | $4.88 | $8.01 | 288,600 | — | — |
| 2009-04-06 | $4.99 | $8.19 | 562,500 | — | — |
| 2009-04-03 | $5.00 | $8.20 | 240,600 | — | — |
| 2009-04-02 | $4.95 | $8.12 | 693,900 | — | — |
| 2009-04-01 | $4.98 | $8.17 | 241,500 | — | — |
| 2009-03-31 | $4.88 | $8.01 | 815,500 | — | — |
| 2009-03-30 | $4.62 | $7.58 | 346,200 | — | — |
| 2009-03-27 | $5.05 | $8.22 | 622,000 | — | — |
| 2009-03-26 | $5.10 | $8.30 | 487,400 | — | — |
| 2009-03-25 | $4.60 | $7.49 | 315,100 | — | — |
| 2009-03-24 | $4.21 | $6.85 | 486,100 | — | — |
| 2009-03-23 | $4.73 | $7.70 | 470,600 | — | — |
| 2009-03-20 | $3.82 | $6.22 | 598,600 | — | — |
| 2009-03-19 | $4.02 | $6.54 | 493,000 | — | — |
| 2009-03-18 | $4.20 | $6.84 | 510,800 | — | — |
| 2009-03-17 | $3.60 | $5.86 | 521,300 | — | — |
| 2009-03-16 | $3.00 | $4.88 | 446,200 | — | — |
| 2009-03-13 | $3.00 | $4.88 | 974,500 | — | — |
| 2009-03-12 | $2.80 | $4.56 | 591,200 | — | — |
| 2009-03-11 | $2.16 | $3.52 | 1,229,500 | — | — |
| 2009-03-10 | $1.97 | $3.21 | 622,000 | — | — |
| 2009-03-09 | $1.42 | $2.31 | 567,000 | — | — |
| 2009-03-06 | $1.09 | $1.77 | 714,200 | — | — |
| 2009-03-05 | $0.91 | $1.48 | 1,209,600 | — | — |
| 2009-03-04 | $1.26 | $2.05 | 903,000 | — | — |
| 2009-03-03 | $1.52 | $2.47 | 846,700 | — | — |
| 2009-03-02 | $1.52 | $2.47 | 862,100 | — | — |
| 2009-02-27 | $1.75 | $2.85 | 1,191,000 | — | — |
| 2009-02-26 | $2.44 | $3.97 | 813,000 | — | — |
| 2009-02-25 | $2.43 | $3.96 | 429,400 | — | — |
| 2009-02-24 | $2.76 | $4.49 | 317,000 | — | — |
| 2009-02-23 | $2.81 | $4.57 | 370,400 | — | — |
| 2009-02-20 | $3.09 | $5.03 | 467,200 | — | — |
| 2009-02-19 | $3.86 | $6.28 | 219,300 | — | — |
| 2009-02-18 | $4.21 | $6.85 | 195,700 | — | — |
| 2009-02-17 | $4.55 | $7.41 | 282,700 | — | — |
| 2009-02-13 | $4.87 | $7.93 | 226,300 | — | — |
| 2009-02-12 | $5.04 | $8.20 | 302,700 | — | — |
| 2009-02-11 | $5.39 | $8.77 | 205,000 | — | — |
| 2009-02-10 | $5.52 | $8.98 | 178,600 | — | — |
| 2009-02-09 | $5.99 | $9.75 | 261,400 | — | — |
| 2009-02-06 | $6.18 | $10.06 | 328,700 | — | — |
| 2009-02-05 | $6.28 | $10.22 | 489,200 | — | — |
| 2009-02-04 | $6.00 | $9.77 | 486,900 | — | — |
| 2009-02-03 | $5.85 | $9.52 | 766,200 | — | — |
| 2009-02-02 | $5.56 | $9.05 | 286,500 | — | — |
| 2009-01-30 | $5.05 | $8.22 | 389,100 | — | — |
| 2009-01-29 | $5.30 | $8.63 | 361,100 | — | — |
| 2009-01-28 | $5.96 | $9.70 | 368,300 | — | — |
| 2009-01-27 | $5.70 | $9.28 | 197,000 | — | — |
| 2009-01-26 | $5.72 | $9.31 | 230,900 | — | — |
| 2009-01-23 | $5.77 | $9.39 | 402,900 | — | — |
| 2009-01-22 | $5.68 | $9.25 | 216,900 | — | — |
| 2009-01-21 | $6.02 | $9.80 | 395,600 | — | — |
| 2009-01-20 | $5.62 | $9.15 | 399,900 | — | — |
| 2009-01-16 | $6.19 | $10.08 | 270,500 | — | — |
| 2009-01-15 | $6.33 | $10.30 | 427,800 | — | — |
| 2009-01-14 | $6.71 | $10.92 | 536,300 | — | — |
| 2009-01-13 | $6.81 | $11.08 | 620,600 | — | — |
| 2009-01-12 | $7.12 | $11.59 | 417,000 | — | — |
| 2009-01-09 | $7.15 | $11.64 | 340,300 | — | — |
| 2009-01-08 | $7.38 | $12.01 | 555,300 | — | — |
| 2009-01-07 | $6.89 | $11.21 | 608,700 | — | — |
| 2009-01-06 | $6.19 | $10.08 | 985,900 | — | — |
| 2009-01-05 | $6.10 | $9.93 | 515,400 | — | — |
| 2009-01-02 | $6.09 | $9.91 | 426,600 | — | — |