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
- 1983-04-25 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 | $8.78 | $64.44 | 38,200 | — | — |
| 2009-12-30 | $8.88 | $65.18 | 25,000 | — | — |
| 2009-12-29 | $8.79 | $64.52 | 10,700 | — | — |
| 2009-12-28 | $8.69 | $63.78 | 26,500 | — | — |
| 2009-12-24 | $8.55 | $62.75 | 5,300 | — | — |
| 2009-12-23 | $8.50 | $62.39 | 37,900 | — | — |
| 2009-12-22 | $8.40 | $61.65 | 50,300 | — | — |
| 2009-12-21 | $8.35 | $61.29 | 18,400 | — | — |
| 2009-12-18 | $8.18 | $60.04 | 53,400 | — | — |
| 2009-12-17 | $8.43 | $60.26 | 31,997 | — | — |
| 2009-12-16 | $8.24 | $58.92 | 32,200 | — | — |
| 2009-12-15 | $8.27 | $59.14 | 20,584 | — | — |
| 2009-12-14 | $8.34 | $59.63 | 43,613 | — | — |
| 2009-12-11 | $8.14 | $58.15 | 55,128 | — | — |
| 2009-12-10 | $8.05 | $57.52 | 74,591 | — | — |
| 2009-12-09 | $8.08 | $57.73 | 108,931 | — | — |
| 2009-12-08 | $8.31 | $59.42 | 25,679 | — | — |
| 2009-12-07 | $8.37 | $59.84 | 26,800 | — | — |
| 2009-12-04 | $8.37 | $59.84 | 50,135 | — | — |
| 2009-12-03 | $8.39 | $59.98 | 27,717 | — | — |
| 2009-12-02 | $8.63 | $61.66 | 42,798 | — | — |
| 2009-12-01 | $8.81 | $62.99 | 20,482 | — | — |
| 2009-11-30 | $8.77 | $62.71 | 9,884 | — | — |
| 2009-11-27 | $8.59 | $61.38 | 12,941 | — | — |
| 2009-11-25 | $8.96 | $64.05 | 9,681 | — | — |
| 2009-11-24 | $8.69 | $62.15 | 11,617 | — | — |
| 2009-11-23 | $8.89 | $63.55 | 20,482 | — | — |
| 2009-11-20 | $8.70 | $62.22 | 18,750 | — | — |
| 2009-11-19 | $8.87 | $63.41 | 71,636 | — | — |
| 2009-11-18 | $8.79 | $62.85 | 53,599 | — | — |
| 2009-11-17 | $8.35 | $59.70 | 19,055 | — | — |
| 2009-11-16 | $8.26 | $59.07 | 15,794 | — | — |
| 2009-11-13 | $8.33 | $59.56 | 43,206 | — | — |
| 2009-11-12 | $8.20 | $58.64 | 36,786 | — | — |
| 2009-11-11 | $8.37 | $59.84 | 30,366 | — | — |
| 2009-11-10 | $8.31 | $59.42 | 18,953 | — | — |
| 2009-11-09 | $8.33 | $59.56 | 18,240 | — | — |
| 2009-11-06 | $8.19 | $58.57 | 31,283 | — | — |
| 2009-11-05 | $8.19 | $58.57 | 14,470 | — | — |
| 2009-11-04 | $8.15 | $58.22 | 18,240 | — | — |
| 2009-11-03 | $8.13 | $58.08 | 26,188 | — | — |
| 2009-11-02 | $8.25 | $58.99 | 38,620 | — | — |
| 2009-10-30 | $8.15 | $58.22 | 12,330 | — | — |
| 2009-10-29 | $8.30 | $59.35 | 24,150 | — | — |
| 2009-10-28 | $8.09 | $57.80 | 58,898 | — | — |
| 2009-10-27 | $8.22 | $58.78 | 21,399 | — | — |
| 2009-10-26 | $8.25 | $58.99 | 29,551 | — | — |
| 2009-10-23 | $8.47 | $60.54 | 28,634 | — | — |
| 2009-10-22 | $8.39 | $59.98 | 7,541 | — | — |
| 2009-10-21 | $8.33 | $59.56 | 18,138 | — | — |
| 2009-10-20 | $8.24 | $58.92 | 25,984 | — | — |
| 2009-10-19 | $8.15 | $58.22 | 10,394 | — | — |
| 2009-10-16 | $8.08 | $57.73 | 15,896 | — | — |
| 2009-10-15 | $8.09 | $57.80 | 17,017 | — | — |
| 2009-10-14 | $8.20 | $58.64 | 19,157 | — | — |
| 2009-10-13 | $8.36 | $59.77 | 30,468 | — | — |
| 2009-10-12 | $8.22 | $58.78 | 10,190 | — | — |
| 2009-10-09 | $8.35 | $59.70 | 14,470 | — | — |
| 2009-10-08 | $8.17 | $58.43 | 37,499 | — | — |
| 2009-10-07 | $8.26 | $59.07 | 14,674 | — | — |
| 2009-10-06 | $8.19 | $58.57 | 21,603 | — | — |
| 2009-10-05 | $8.18 | $58.50 | 27,207 | — | — |
| 2009-10-02 | $7.86 | $56.19 | 99,149 | — | — |
| 2009-10-01 | $8.24 | $58.92 | 73,368 | — | — |
| 2009-09-30 | $8.83 | $63.13 | 54,211 | — | — |
| 2009-09-29 | $8.92 | $63.77 | 28,430 | — | — |
| 2009-09-28 | $8.82 | $63.06 | 26,800 | — | — |
| 2009-09-25 | $8.50 | $60.75 | 31,385 | — | — |
| 2009-09-24 | $8.52 | $60.89 | 33,729 | — | — |
| 2009-09-23 | $8.67 | $61.94 | 49,829 | — | — |
| 2009-09-22 | $8.82 | $61.47 | 50,350 | — | — |
| 2009-09-21 | $8.60 | $60.00 | 30,439 | — | — |
| 2009-09-18 | $8.74 | $60.94 | 52,747 | — | — |
| 2009-09-17 | $9.02 | $62.88 | 54,415 | — | — |
| 2009-09-16 | $8.89 | $62.01 | 53,894 | — | — |
| 2009-09-15 | $8.63 | $60.20 | 81,936 | — | — |
| 2009-09-14 | $8.59 | $59.87 | 35,547 | — | — |
| 2009-09-11 | $8.60 | $60.00 | 23,246 | — | — |
| 2009-09-10 | $8.45 | $58.93 | 19,598 | — | — |
| 2009-09-09 | $8.29 | $57.79 | 54,519 | — | — |
| 2009-09-08 | $8.46 | $59.00 | 60,253 | — | — |
| 2009-09-04 | $8.55 | $59.60 | 56,813 | — | — |
| 2009-09-03 | $7.97 | $55.59 | 16,679 | — | — |
| 2009-09-02 | $7.89 | $55.05 | 24,393 | — | — |
| 2009-09-01 | $7.97 | $55.59 | 84,437 | — | — |
| 2009-08-31 | $8.65 | $60.34 | 39,404 | — | — |
| 2009-08-28 | $8.75 | $61.01 | 43,053 | — | — |
| 2009-08-27 | $8.71 | $60.74 | 53,686 | — | — |
| 2009-08-26 | $8.97 | $62.54 | 68,384 | — | — |
| 2009-08-25 | $8.60 | $60.00 | 53,060 | — | — |
| 2009-08-24 | $8.24 | $57.46 | 71,511 | — | — |
| 2009-08-21 | $8.13 | $56.66 | 84,854 | — | — |
| 2009-08-20 | $8.05 | $56.12 | 57,334 | — | — |
| 2009-08-19 | $7.96 | $55.52 | 74,534 | — | — |
| 2009-08-18 | $7.67 | $53.51 | 62,650 | — | — |
| 2009-08-17 | $7.58 | $52.84 | 65,674 | — | — |
| 2009-08-14 | $7.76 | $54.12 | 55,353 | — | — |
| 2009-08-13 | $7.55 | $52.64 | 33,254 | — | — |
| 2009-08-12 | $7.27 | $50.70 | 59,419 | — | — |
| 2009-08-11 | $7.11 | $49.57 | 65,778 | — | — |
| 2009-08-10 | $7.26 | $50.64 | 43,365 | — | — |
| 2009-08-07 | $6.98 | $48.70 | 63,067 | — | — |
| 2009-08-06 | $6.68 | $46.56 | 76,411 | — | — |
| 2009-08-05 | $6.28 | $43.81 | 36,902 | — | — |
| 2009-08-04 | $6.29 | $43.88 | 39,196 | — | — |
| 2009-08-03 | $6.27 | $43.75 | 66,091 | — | — |
| 2009-07-31 | $6.09 | $42.48 | 45,450 | — | — |
| 2009-07-30 | $5.90 | $41.14 | 18,138 | — | — |
| 2009-07-29 | $5.81 | $40.54 | 60,566 | — | — |
| 2009-07-28 | $5.90 | $41.14 | 43,782 | — | — |
| 2009-07-27 | $5.96 | $41.54 | 55,666 | — | — |
| 2009-07-24 | $5.92 | $41.27 | 43,782 | — | — |
| 2009-07-23 | $5.88 | $41.00 | 24,914 | — | — |
| 2009-07-22 | $5.78 | $40.34 | 69,009 | — | — |
| 2009-07-21 | $5.88 | $41.00 | 53,373 | — | — |
| 2009-07-20 | $5.87 | $40.94 | 36,485 | — | — |
| 2009-07-17 | $5.75 | $40.07 | 67,550 | — | — |
| 2009-07-16 | $6.03 | $42.08 | 49,933 | — | — |
| 2009-07-15 | $5.83 | $40.67 | 91,005 | — | — |
| 2009-07-14 | $5.68 | $39.60 | 28,876 | — | — |
| 2009-07-13 | $5.61 | $39.13 | 49,933 | — | — |
| 2009-07-10 | $5.40 | $37.66 | 85,584 | — | — |
| 2009-07-09 | $5.47 | $38.13 | 41,385 | — | — |
| 2009-07-08 | $5.46 | $38.06 | 89,545 | — | — |
| 2009-07-07 | $5.43 | $37.86 | 80,685 | — | — |
| 2009-07-06 | $5.74 | $40.00 | 116,753 | — | — |
| 2009-07-02 | $5.37 | $37.46 | 140,833 | — | — |
| 2009-07-01 | $5.76 | $40.14 | 119,151 | — | — |
| 2009-06-30 | $5.52 | $38.46 | 97,885 | — | — |
| 2009-06-29 | $5.37 | $37.46 | 189,411 | — | — |
| 2009-06-26 | $5.29 | $36.86 | 902,959 | — | — |
| 2009-06-25 | $5.77 | $40.27 | 63,693 | — | — |
| 2009-06-24 | $5.50 | $38.33 | 189,098 | — | — |
| 2009-06-23 | $5.85 | $40.80 | 166,164 | — | — |
| 2009-06-22 | $4.80 | $33.45 | 83,395 | — | — |
| 2009-06-19 | $5.25 | $36.59 | 109,560 | — | — |
| 2009-06-18 | $5.24 | $36.52 | 26,791 | — | — |
| 2009-06-17 | $5.20 | $36.26 | 99,136 | — | — |
| 2009-06-16 | $5.46 | $36.60 | 70,130 | — | — |
| 2009-06-15 | $5.49 | $36.78 | 75,093 | — | — |
| 2009-06-12 | $5.40 | $36.22 | 78,438 | — | — |
| 2009-06-11 | $5.47 | $36.66 | 76,496 | — | — |
| 2009-06-10 | $5.59 | $37.47 | 87,177 | — | — |
| 2009-06-09 | $5.77 | $38.71 | 74,769 | — | — |
| 2009-06-08 | $5.97 | $40.01 | 75,740 | — | — |
| 2009-06-05 | $6.09 | $40.82 | 101,742 | — | — |
| 2009-06-04 | $6.34 | $42.50 | 48,336 | — | — |
| 2009-06-03 | $5.81 | $38.96 | 40,891 | — | — |
| 2009-06-02 | $6.24 | $41.81 | 66,354 | — | — |
| 2009-06-01 | $6.12 | $41.01 | 102,066 | — | — |
| 2009-05-29 | $5.70 | $38.21 | 84,156 | — | — |
| 2009-05-28 | $5.44 | $36.47 | 62,577 | — | — |
| 2009-05-27 | $5.29 | $35.48 | 71,964 | — | — |
| 2009-05-26 | $5.32 | $35.66 | 52,436 | — | — |
| 2009-05-22 | $4.75 | $31.87 | 40,783 | — | — |
| 2009-05-21 | $4.88 | $32.74 | 48,983 | — | — |
| 2009-05-20 | $4.80 | $32.18 | 59,017 | — | — |
| 2009-05-19 | $5.05 | $33.86 | 42,833 | — | — |
| 2009-05-18 | $5.38 | $36.04 | 57,183 | — | — |
| 2009-05-15 | $4.75 | $31.81 | 74,122 | — | — |
| 2009-05-14 | $5.23 | $35.04 | 133,894 | — | — |
| 2009-05-13 | $4.63 | $31.07 | 138,318 | — | — |
| 2009-05-12 | $4.64 | $31.13 | 72,935 | — | — |
| 2009-05-11 | $4.72 | $31.62 | 86,314 | — | — |
| 2009-05-08 | $5.04 | $33.80 | 73,151 | — | — |
| 2009-05-07 | $4.11 | $27.52 | 126,234 | — | — |
| 2009-05-06 | $4.50 | $30.13 | 144,360 | — | — |
| 2009-05-05 | $4.30 | $28.83 | 147,597 | — | — |
| 2009-05-04 | $4.64 | $31.13 | 259,804 | — | — |
| 2009-05-01 | $3.83 | $25.66 | 164,967 | — | — |
| 2009-04-30 | $3.78 | $25.35 | 217,187 | — | — |
| 2009-04-29 | $4.22 | $28.27 | 226,250 | — | — |
| 2009-04-28 | $3.61 | $24.23 | 238,550 | — | — |
| 2009-04-27 | $3.60 | $24.11 | 239,844 | — | — |
| 2009-04-24 | $3.86 | $25.91 | 211,145 | — | — |
| 2009-04-23 | $3.50 | $23.49 | 145,331 | — | — |
| 2009-04-22 | $3.54 | $23.73 | 152,775 | — | — |
| 2009-04-21 | $3.74 | $25.04 | 295,625 | — | — |
| 2009-04-20 | $3.19 | $21.37 | 209,311 | — | — |
| 2009-04-17 | $3.49 | $23.42 | 327,992 | — | — |
| 2009-04-16 | $3.49 | $23.42 | 303,825 | — | — |
| 2009-04-15 | $3.46 | $23.18 | 238,226 | — | — |
| 2009-04-14 | $3.38 | $22.68 | 225,171 | — | — |
| 2009-04-13 | $3.70 | $24.79 | 172,088 | — | — |
| 2009-04-09 | $4.08 | $27.34 | 231,213 | — | — |
| 2009-04-08 | $3.25 | $21.81 | 24,276 | — | — |
| 2009-04-07 | $3.21 | $21.50 | 51,249 | — | — |
| 2009-04-06 | $3.56 | $23.86 | 59,557 | — | — |
| 2009-04-03 | $3.70 | $24.79 | 66,677 | — | — |
| 2009-04-02 | $3.38 | $22.68 | 88,580 | — | — |
| 2009-04-01 | $3.14 | $21.06 | 76,496 | — | — |
| 2009-03-31 | $3.26 | $21.87 | 180,935 | — | — |
| 2009-03-30 | $2.43 | $16.28 | 134,542 | — | — |
| 2009-03-27 | $3.10 | $20.81 | 70,885 | — | — |
| 2009-03-26 | $2.85 | $19.14 | 180,612 | — | — |
| 2009-03-25 | $3.14 | $19.66 | 209,072 | — | — |
| 2009-03-24 | $2.78 | $17.45 | 148,915 | — | — |
| 2009-03-23 | $2.79 | $17.50 | 114,865 | — | — |
| 2009-03-20 | $2.73 | $17.12 | 102,833 | — | — |
| 2009-03-19 | $2.78 | $17.39 | 71,847 | — | — |
| 2009-03-18 | $2.71 | $17.01 | 87,397 | — | — |
| 2009-03-17 | $2.82 | $17.67 | 61,972 | — | — |
| 2009-03-16 | $2.84 | $17.78 | 33,483 | — | — |
| 2009-03-13 | $3.08 | $19.33 | 32,235 | — | — |
| 2009-03-12 | $3.43 | $21.48 | 112,822 | — | — |
| 2009-03-11 | $2.76 | $17.28 | 63,448 | — | — |
| 2009-03-10 | $2.91 | $18.22 | 66,286 | — | — |
| 2009-03-09 | $2.54 | $15.90 | 38,591 | — | — |
| 2009-03-06 | $2.40 | $15.02 | 184,442 | — | — |
| 2009-03-05 | $2.38 | $14.91 | 57,432 | — | — |
| 2009-03-04 | $2.78 | $17.39 | 26,787 | — | — |
| 2009-03-03 | $2.48 | $15.57 | 66,172 | — | — |
| 2009-03-02 | $2.40 | $15.02 | 86,830 | — | — |
| 2009-02-27 | $2.56 | $16.07 | 102,606 | — | — |
| 2009-02-26 | $2.84 | $17.78 | 44,834 | — | — |
| 2009-02-25 | $3.02 | $18.94 | 51,076 | — | — |
| 2009-02-24 | $3.24 | $20.32 | 97,272 | — | — |
| 2009-02-23 | $3.12 | $19.55 | 46,082 | — | — |
| 2009-02-20 | $3.30 | $20.71 | 67,421 | — | — |
| 2009-02-19 | $3.30 | $20.65 | 61,518 | — | — |
| 2009-02-18 | $3.58 | $22.42 | 49,941 | — | — |
| 2009-02-17 | $3.79 | $23.74 | 39,953 | — | — |
| 2009-02-13 | $4.65 | $29.16 | 51,303 | — | — |
| 2009-02-12 | $4.41 | $27.67 | 32,916 | — | — |
| 2009-02-11 | $4.54 | $28.44 | 69,918 | — | — |
| 2009-02-10 | $4.44 | $27.83 | 63,788 | — | — |
| 2009-02-09 | $5.05 | $31.64 | 34,051 | — | — |
| 2009-02-06 | $4.90 | $30.70 | 24,517 | — | — |
| 2009-02-05 | $4.65 | $29.16 | 18,614 | — | — |
| 2009-02-04 | $4.69 | $29.38 | 47,898 | — | — |
| 2009-02-03 | $5.07 | $31.81 | 45,288 | — | — |
| 2009-02-02 | $5.44 | $34.13 | 32,689 | — | — |
| 2009-01-30 | $5.42 | $33.96 | 29,511 | — | — |
| 2009-01-29 | $5.39 | $33.80 | 72,188 | — | — |
| 2009-01-28 | $6.13 | $38.43 | 15,663 | — | — |
| 2009-01-27 | $5.99 | $37.55 | 40,407 | — | — |
| 2009-01-26 | $6.17 | $38.65 | 91,824 | — | — |
| 2009-01-23 | $5.88 | $36.83 | 23,836 | — | — |
| 2009-01-22 | $5.86 | $36.72 | 32,575 | — | — |
| 2009-01-21 | $6.61 | $41.42 | 37,002 | — | — |
| 2009-01-20 | $5.37 | $33.63 | 28,149 | — | — |
| 2009-01-16 | $6.60 | $41.36 | 65,605 | — | — |
| 2009-01-15 | $6.52 | $40.86 | 58,567 | — | — |
| 2009-01-14 | $6.41 | $40.20 | 24,403 | — | — |
| 2009-01-13 | $6.60 | $41.36 | 77,068 | — | — |
| 2009-01-12 | $7.00 | $43.90 | 61,064 | — | — |
| 2009-01-09 | $8.44 | $52.90 | 74,685 | — | — |
| 2009-01-08 | $8.94 | $56.05 | 73,209 | — | — |
| 2009-01-07 | $8.04 | $50.42 | 33,143 | — | — |
| 2009-01-06 | $8.18 | $51.24 | 107,600 | — | — |
| 2009-01-05 | $7.80 | $48.87 | 134,047 | — | — |
| 2009-01-02 | $7.91 | $49.59 | 76,274 | — | — |