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
- 1988-09-19 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 | $6.18 | $27.65 | 30,600 | — | — |
| 2009-12-30 | $6.19 | $27.69 | 51,400 | — | — |
| 2009-12-29 | $6.18 | $27.65 | 46,200 | — | — |
| 2009-12-28 | $6.10 | $27.29 | 35,500 | — | — |
| 2009-12-24 | $6.13 | $27.42 | 13,400 | — | — |
| 2009-12-23 | $6.09 | $27.24 | 92,300 | — | — |
| 2009-12-22 | $6.10 | $27.29 | 48,900 | — | — |
| 2009-12-21 | $6.13 | $27.42 | 76,600 | — | — |
| 2009-12-18 | $6.19 | $27.69 | 34,600 | — | — |
| 2009-12-17 | $6.16 | $27.56 | 20,400 | — | — |
| 2009-12-16 | $6.22 | $27.83 | 17,800 | — | — |
| 2009-12-15 | $6.22 | $27.67 | 41,100 | — | — |
| 2009-12-14 | $6.23 | $27.71 | 32,300 | — | — |
| 2009-12-11 | $6.23 | $27.71 | 19,900 | — | — |
| 2009-12-10 | $6.23 | $27.71 | 20,100 | — | — |
| 2009-12-09 | $6.20 | $27.58 | 51,900 | — | — |
| 2009-12-08 | $6.25 | $27.80 | 20,300 | — | — |
| 2009-12-07 | $6.22 | $27.67 | 28,000 | — | — |
| 2009-12-04 | $6.25 | $27.80 | 39,800 | — | — |
| 2009-12-03 | $6.28 | $27.94 | 27,600 | — | — |
| 2009-12-02 | $6.26 | $27.85 | 10,900 | — | — |
| 2009-12-01 | $6.26 | $27.85 | 23,400 | — | — |
| 2009-11-30 | $6.28 | $27.94 | 25,300 | — | — |
| 2009-11-27 | $6.27 | $27.89 | 10,400 | — | — |
| 2009-11-25 | $6.25 | $27.80 | 14,400 | — | — |
| 2009-11-24 | $6.22 | $27.67 | 23,100 | — | — |
| 2009-11-23 | $6.24 | $27.76 | 19,200 | — | — |
| 2009-11-20 | $6.20 | $27.58 | 51,100 | — | — |
| 2009-11-19 | $6.21 | $27.62 | 19,300 | — | — |
| 2009-11-18 | $6.25 | $27.80 | 29,600 | — | — |
| 2009-11-17 | $6.30 | $27.87 | 27,700 | — | — |
| 2009-11-16 | $6.32 | $27.96 | 18,600 | — | — |
| 2009-11-13 | $6.25 | $27.65 | 29,700 | — | — |
| 2009-11-12 | $6.24 | $27.60 | 23,100 | — | — |
| 2009-11-11 | $6.30 | $27.87 | 23,300 | — | — |
| 2009-11-10 | $6.24 | $27.60 | 71,500 | — | — |
| 2009-11-09 | $6.30 | $27.87 | 17,600 | — | — |
| 2009-11-06 | $6.33 | $28.00 | 3,000 | — | — |
| 2009-11-05 | $6.37 | $28.18 | 11,200 | — | — |
| 2009-11-04 | $6.27 | $27.74 | 15,700 | — | — |
| 2009-11-03 | $6.38 | $28.22 | 30,900 | — | — |
| 2009-11-02 | $6.25 | $27.65 | 9,500 | — | — |
| 2009-10-30 | $6.30 | $27.87 | 24,800 | — | — |
| 2009-10-29 | $6.23 | $27.56 | 34,900 | — | — |
| 2009-10-28 | $6.21 | $27.47 | 54,800 | — | — |
| 2009-10-27 | $6.25 | $27.65 | 44,500 | — | — |
| 2009-10-26 | $6.25 | $27.65 | 27,800 | — | — |
| 2009-10-23 | $6.26 | $27.69 | 40,700 | — | — |
| 2009-10-22 | $6.23 | $27.56 | 19,100 | — | — |
| 2009-10-21 | $6.26 | $27.69 | 19,800 | — | — |
| 2009-10-20 | $6.23 | $27.40 | 17,200 | — | — |
| 2009-10-19 | $6.22 | $27.36 | 46,600 | — | — |
| 2009-10-16 | $6.12 | $26.92 | 50,900 | — | — |
| 2009-10-15 | $6.11 | $26.88 | 49,500 | — | — |
| 2009-10-14 | $6.22 | $27.36 | 47,400 | — | — |
| 2009-10-13 | $6.38 | $28.06 | 42,100 | — | — |
| 2009-10-12 | $6.31 | $27.76 | 79,300 | — | — |
| 2009-10-09 | $6.55 | $28.81 | 38,900 | — | — |
| 2009-10-08 | $6.53 | $28.72 | 34,900 | — | — |
| 2009-10-07 | $6.43 | $28.28 | 36,800 | — | — |
| 2009-10-06 | $6.34 | $27.89 | 36,500 | — | — |
| 2009-10-05 | $6.35 | $27.93 | 28,700 | — | — |
| 2009-10-02 | $6.31 | $27.76 | 12,700 | — | — |
| 2009-10-01 | $6.28 | $27.62 | 32,300 | — | — |
| 2009-09-30 | $6.35 | $27.93 | 4,100 | — | — |
| 2009-09-29 | $6.35 | $27.93 | 12,200 | — | — |
| 2009-09-28 | $6.38 | $28.06 | 13,400 | — | — |
| 2009-09-25 | $6.41 | $28.20 | 52,500 | — | — |
| 2009-09-24 | $6.33 | $27.84 | 54,400 | — | — |
| 2009-09-23 | $6.23 | $27.40 | 10,700 | — | — |
| 2009-09-22 | $6.21 | $27.32 | 34,100 | — | — |
| 2009-09-21 | $6.21 | $27.32 | 14,400 | — | — |
| 2009-09-18 | $6.18 | $27.18 | 14,500 | — | — |
| 2009-09-17 | $6.15 | $27.05 | 44,000 | — | — |
| 2009-09-16 | $6.14 | $27.01 | 38,900 | — | — |
| 2009-09-15 | $6.18 | $27.03 | 15,600 | — | — |
| 2009-09-14 | $6.24 | $27.29 | 18,600 | — | — |
| 2009-09-11 | $6.19 | $27.07 | 45,200 | — | — |
| 2009-09-10 | $6.12 | $26.77 | 15,200 | — | — |
| 2009-09-09 | $6.13 | $26.81 | 37,400 | — | — |
| 2009-09-08 | $6.15 | $26.90 | 20,800 | — | — |
| 2009-09-04 | $6.08 | $26.59 | 34,300 | — | — |
| 2009-09-03 | $6.05 | $26.46 | 33,300 | — | — |
| 2009-09-02 | $6.01 | $26.29 | 16,900 | — | — |
| 2009-09-01 | $6.04 | $26.42 | 32,600 | — | — |
| 2009-08-31 | $6.01 | $26.29 | 32,400 | — | — |
| 2009-08-28 | $6.00 | $26.24 | 37,200 | — | — |
| 2009-08-27 | $5.90 | $25.81 | 50,800 | — | — |
| 2009-08-26 | $5.86 | $25.63 | 20,300 | — | — |
| 2009-08-25 | $5.88 | $25.72 | 6,600 | — | — |
| 2009-08-24 | $5.84 | $25.54 | 13,000 | — | — |
| 2009-08-21 | $5.83 | $25.50 | 27,900 | — | — |
| 2009-08-20 | $5.84 | $25.54 | 39,200 | — | — |
| 2009-08-19 | $5.97 | $26.11 | 30,300 | — | — |
| 2009-08-18 | $5.97 | $25.96 | 20,300 | — | — |
| 2009-08-17 | $5.86 | $25.48 | 33,500 | — | — |
| 2009-08-14 | $5.88 | $25.57 | 6,300 | — | — |
| 2009-08-13 | $5.88 | $25.57 | 5,100 | — | — |
| 2009-08-12 | $5.90 | $25.65 | 27,900 | — | — |
| 2009-08-11 | $5.85 | $25.44 | 11,900 | — | — |
| 2009-08-10 | $5.91 | $25.70 | 32,600 | — | — |
| 2009-08-07 | $5.84 | $25.39 | 19,600 | — | — |
| 2009-08-06 | $5.86 | $25.48 | 9,900 | — | — |
| 2009-08-05 | $5.92 | $25.74 | 20,500 | — | — |
| 2009-08-04 | $5.94 | $25.83 | 15,100 | — | — |
| 2009-08-03 | $5.92 | $25.74 | 22,100 | — | — |
| 2009-07-31 | $5.87 | $25.52 | 14,200 | — | — |
| 2009-07-30 | $5.86 | $25.48 | 13,300 | — | — |
| 2009-07-29 | $5.81 | $25.26 | 46,700 | — | — |
| 2009-07-28 | $5.81 | $25.26 | 18,500 | — | — |
| 2009-07-27 | $5.77 | $25.09 | 20,300 | — | — |
| 2009-07-24 | $5.79 | $25.18 | 10,900 | — | — |
| 2009-07-23 | $5.82 | $25.31 | 22,800 | — | — |
| 2009-07-22 | $5.84 | $25.39 | 56,200 | — | — |
| 2009-07-21 | $5.76 | $24.89 | 14,300 | — | — |
| 2009-07-20 | $5.72 | $24.72 | 12,500 | — | — |
| 2009-07-17 | $5.73 | $24.76 | 1,900 | — | — |
| 2009-07-16 | $5.80 | $25.07 | 23,900 | — | — |
| 2009-07-15 | $5.79 | $25.02 | 9,100 | — | — |
| 2009-07-14 | $5.72 | $24.72 | 5,700 | — | — |
| 2009-07-13 | $5.68 | $24.55 | 7,400 | — | — |
| 2009-07-10 | $5.65 | $24.42 | 18,400 | — | — |
| 2009-07-09 | $5.68 | $24.55 | 18,800 | — | — |
| 2009-07-08 | $5.68 | $24.55 | 21,400 | — | — |
| 2009-07-07 | $5.79 | $25.02 | 9,400 | — | — |
| 2009-07-06 | $5.75 | $24.85 | 18,200 | — | — |
| 2009-07-02 | $5.80 | $25.07 | 11,700 | — | — |
| 2009-07-01 | $5.73 | $24.76 | 16,500 | — | — |
| 2009-06-30 | $5.78 | $24.98 | 7,800 | — | — |
| 2009-06-29 | $5.81 | $25.11 | 28,500 | — | — |
| 2009-06-26 | $5.78 | $24.98 | 8,300 | — | — |
| 2009-06-25 | $5.75 | $24.85 | 41,800 | — | — |
| 2009-06-24 | $5.91 | $25.54 | 148,300 | — | — |
| 2009-06-23 | $5.60 | $24.20 | 18,400 | — | — |
| 2009-06-22 | $5.62 | $24.29 | 24,200 | — | — |
| 2009-06-19 | $5.64 | $24.38 | 9,600 | — | — |
| 2009-06-18 | $5.65 | $24.42 | 5,800 | — | — |
| 2009-06-17 | $5.65 | $24.42 | 8,700 | — | — |
| 2009-06-16 | $5.73 | $24.61 | 12,000 | — | — |
| 2009-06-15 | $5.75 | $24.70 | 41,100 | — | — |
| 2009-06-12 | $5.80 | $24.91 | 18,800 | — | — |
| 2009-06-11 | $5.83 | $25.04 | 29,200 | — | — |
| 2009-06-10 | $5.80 | $24.91 | 6,900 | — | — |
| 2009-06-09 | $5.82 | $25.00 | 14,300 | — | — |
| 2009-06-08 | $5.81 | $24.96 | 19,700 | — | — |
| 2009-06-05 | $5.71 | $24.53 | 11,800 | — | — |
| 2009-06-04 | $5.63 | $24.18 | 25,200 | — | — |
| 2009-06-03 | $5.57 | $23.93 | 22,900 | — | — |
| 2009-06-02 | $5.63 | $24.18 | 25,600 | — | — |
| 2009-06-01 | $5.63 | $24.18 | 26,900 | — | — |
| 2009-05-29 | $5.67 | $24.36 | 31,500 | — | — |
| 2009-05-28 | $5.63 | $24.18 | 23,800 | — | — |
| 2009-05-27 | $5.60 | $24.05 | 33,600 | — | — |
| 2009-05-26 | $5.64 | $24.23 | 31,200 | — | — |
| 2009-05-22 | $5.68 | $24.40 | 4,100 | — | — |
| 2009-05-21 | $5.61 | $24.10 | 7,200 | — | — |
| 2009-05-20 | $5.62 | $24.14 | 30,400 | — | — |
| 2009-05-19 | $5.69 | $24.29 | 31,400 | — | — |
| 2009-05-18 | $5.77 | $24.63 | 11,400 | — | — |
| 2009-05-15 | $5.64 | $24.08 | 22,700 | — | — |
| 2009-05-14 | $5.68 | $24.25 | 16,300 | — | — |
| 2009-05-13 | $5.59 | $23.86 | 19,400 | — | — |
| 2009-05-12 | $5.59 | $23.86 | 19,000 | — | — |
| 2009-05-11 | $5.59 | $23.86 | 37,900 | — | — |
| 2009-05-08 | $5.56 | $23.74 | 8,600 | — | — |
| 2009-05-07 | $5.49 | $23.44 | 30,900 | — | — |
| 2009-05-06 | $5.62 | $23.99 | 13,000 | — | — |
| 2009-05-05 | $5.57 | $23.78 | 5,400 | — | — |
| 2009-05-04 | $5.57 | $23.78 | 9,700 | — | — |
| 2009-05-01 | $5.50 | $23.48 | 9,400 | — | — |
| 2009-04-30 | $5.50 | $23.48 | 18,700 | — | — |
| 2009-04-29 | $5.50 | $23.48 | 19,700 | — | — |
| 2009-04-28 | $5.40 | $23.05 | 6,300 | — | — |
| 2009-04-27 | $5.41 | $23.10 | 18,900 | — | — |
| 2009-04-24 | $5.42 | $23.14 | 48,300 | — | — |
| 2009-04-23 | $5.49 | $23.44 | 31,300 | — | — |
| 2009-04-22 | $5.32 | $22.71 | 58,000 | — | — |
| 2009-04-21 | $5.44 | $23.22 | 6,200 | — | — |
| 2009-04-20 | $5.36 | $22.88 | 9,000 | — | — |
| 2009-04-17 | $5.35 | $22.84 | 15,200 | — | — |
| 2009-04-16 | $5.42 | $23.14 | 4,000 | — | — |
| 2009-04-15 | $5.36 | $22.88 | 8,800 | — | — |
| 2009-04-14 | $5.44 | $23.07 | 41,600 | — | — |
| 2009-04-13 | $5.32 | $22.57 | 27,000 | — | — |
| 2009-04-09 | $5.53 | $23.46 | 13,100 | — | — |
| 2009-04-08 | $5.38 | $22.82 | 33,800 | — | — |
| 2009-04-07 | $5.57 | $23.63 | 12,000 | — | — |
| 2009-04-06 | $5.53 | $23.46 | 50,900 | — | — |
| 2009-04-03 | $5.70 | $24.18 | 24,800 | — | — |
| 2009-04-02 | $5.63 | $23.88 | 21,600 | — | — |
| 2009-04-01 | $5.45 | $23.12 | 16,400 | — | — |
| 2009-03-31 | $5.47 | $23.20 | 10,300 | — | — |
| 2009-03-30 | $5.38 | $22.82 | 13,400 | — | — |
| 2009-03-27 | $5.49 | $23.29 | 26,000 | — | — |
| 2009-03-26 | $5.37 | $22.78 | 14,500 | — | — |
| 2009-03-25 | $5.39 | $22.86 | 29,900 | — | — |
| 2009-03-24 | $5.28 | $22.40 | 22,800 | — | — |
| 2009-03-23 | $5.23 | $22.18 | 39,900 | — | — |
| 2009-03-20 | $5.15 | $21.84 | 48,400 | — | — |
| 2009-03-19 | $5.19 | $22.01 | 18,500 | — | — |
| 2009-03-18 | $5.24 | $22.23 | 16,700 | — | — |
| 2009-03-17 | $5.26 | $22.15 | 19,800 | — | — |
| 2009-03-16 | $5.38 | $22.65 | 16,700 | — | — |
| 2009-03-13 | $5.23 | $22.02 | 8,200 | — | — |
| 2009-03-12 | $5.30 | $22.31 | 17,100 | — | — |
| 2009-03-11 | $5.21 | $21.93 | 4,200 | — | — |
| 2009-03-10 | $5.21 | $21.93 | 16,800 | — | — |
| 2009-03-09 | $5.00 | $21.05 | 15,400 | — | — |
| 2009-03-06 | $5.01 | $21.09 | 14,500 | — | — |
| 2009-03-05 | $5.04 | $21.22 | 17,400 | — | — |
| 2009-03-04 | $5.04 | $21.22 | 42,400 | — | — |
| 2009-03-03 | $5.00 | $21.05 | 34,500 | — | — |
| 2009-03-02 | $5.27 | $22.19 | 29,800 | — | — |
| 2009-02-27 | $5.58 | $23.49 | 13,200 | — | — |
| 2009-02-26 | $5.55 | $23.37 | 53,200 | — | — |
| 2009-02-25 | $5.34 | $22.48 | 25,700 | — | — |
| 2009-02-24 | $5.25 | $22.10 | 20,600 | — | — |
| 2009-02-23 | $5.20 | $21.89 | 25,900 | — | — |
| 2009-02-20 | $5.20 | $21.89 | 21,100 | — | — |
| 2009-02-19 | $5.50 | $23.16 | 6,800 | — | — |
| 2009-02-18 | $5.56 | $23.41 | 7,200 | — | — |
| 2009-02-17 | $5.54 | $23.16 | 30,800 | — | — |
| 2009-02-13 | $5.93 | $24.79 | 7,700 | — | — |
| 2009-02-12 | $5.92 | $24.75 | 10,400 | — | — |
| 2009-02-11 | $5.99 | $25.04 | 7,500 | — | — |
| 2009-02-10 | $5.99 | $25.04 | 9,000 | — | — |
| 2009-02-09 | $6.00 | $25.08 | 10,600 | — | — |
| 2009-02-06 | $6.00 | $25.08 | 26,300 | — | — |
| 2009-02-05 | $5.98 | $25.00 | 16,100 | — | — |
| 2009-02-04 | $5.87 | $24.54 | 47,500 | — | — |
| 2009-02-03 | $5.99 | $25.04 | 11,700 | — | — |
| 2009-02-02 | $5.98 | $25.00 | 15,500 | — | — |
| 2009-01-30 | $5.91 | $24.71 | 8,200 | — | — |
| 2009-01-29 | $6.05 | $25.29 | 30,400 | — | — |
| 2009-01-28 | $5.87 | $24.54 | 15,300 | — | — |
| 2009-01-27 | $5.81 | $24.29 | 12,200 | — | — |
| 2009-01-26 | $5.67 | $23.70 | 20,500 | — | — |
| 2009-01-23 | $5.64 | $23.58 | 15,700 | — | — |
| 2009-01-22 | $5.55 | $23.20 | 17,800 | — | — |
| 2009-01-21 | $5.53 | $23.12 | 22,900 | — | — |
| 2009-01-20 | $5.52 | $22.91 | 17,300 | — | — |
| 2009-01-16 | $5.57 | $23.12 | 24,300 | — | — |
| 2009-01-15 | $5.46 | $22.66 | 41,500 | — | — |
| 2009-01-14 | $5.50 | $22.83 | 27,800 | — | — |
| 2009-01-13 | $5.58 | $23.16 | 41,400 | — | — |
| 2009-01-12 | $5.50 | $22.83 | 53,400 | — | — |
| 2009-01-09 | $5.39 | $22.37 | 58,100 | — | — |
| 2009-01-08 | $5.20 | $21.58 | 60,800 | — | — |
| 2009-01-07 | $5.23 | $21.71 | 29,900 | — | — |
| 2009-01-06 | $5.19 | $21.54 | 45,300 | — | — |
| 2009-01-05 | $5.09 | $21.13 | 54,200 | — | — |
| 2009-01-02 | $4.85 | $20.13 | 57,600 | — | — |