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
- 1989-02-17 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 | $6.65 | $28.62 | 122,900 | — | — |
| 2009-12-30 | $6.64 | $28.58 | 137,900 | — | — |
| 2009-12-29 | $6.68 | $28.75 | 148,600 | — | — |
| 2009-12-28 | $6.69 | $28.80 | 95,900 | — | — |
| 2009-12-24 | $6.64 | $28.58 | 185,100 | — | — |
| 2009-12-23 | $6.64 | $28.58 | 116,200 | — | — |
| 2009-12-22 | $6.65 | $28.62 | 95,500 | — | — |
| 2009-12-21 | $6.68 | $28.58 | 149,600 | — | — |
| 2009-12-18 | $6.67 | $28.54 | 172,200 | — | — |
| 2009-12-17 | $6.68 | $28.58 | 139,000 | — | — |
| 2009-12-16 | $6.72 | $28.75 | 149,200 | — | — |
| 2009-12-15 | $6.67 | $28.54 | 280,400 | — | — |
| 2009-12-14 | $6.70 | $28.67 | 165,600 | — | — |
| 2009-12-11 | $6.68 | $28.58 | 166,400 | — | — |
| 2009-12-10 | $6.68 | $28.58 | 95,300 | — | — |
| 2009-12-09 | $6.68 | $28.58 | 147,700 | — | — |
| 2009-12-08 | $6.70 | $28.67 | 159,600 | — | — |
| 2009-12-07 | $6.73 | $28.80 | 203,700 | — | — |
| 2009-12-04 | $6.68 | $28.58 | 124,100 | — | — |
| 2009-12-03 | $6.72 | $28.75 | 268,200 | — | — |
| 2009-12-02 | $6.67 | $28.54 | 285,900 | — | — |
| 2009-12-01 | $6.62 | $28.33 | 97,000 | — | — |
| 2009-11-30 | $6.60 | $28.24 | 138,000 | — | — |
| 2009-11-27 | $6.51 | $27.85 | 29,600 | — | — |
| 2009-11-25 | $6.48 | $27.73 | 74,900 | — | — |
| 2009-11-24 | $6.44 | $27.56 | 81,900 | — | — |
| 2009-11-23 | $6.42 | $27.47 | 218,000 | — | — |
| 2009-11-20 | $6.42 | $27.47 | 128,200 | — | — |
| 2009-11-19 | $6.44 | $27.56 | 90,000 | — | — |
| 2009-11-18 | $6.49 | $27.60 | 127,900 | — | — |
| 2009-11-17 | $6.54 | $27.81 | 125,300 | — | — |
| 2009-11-16 | $6.55 | $27.85 | 139,600 | — | — |
| 2009-11-13 | $6.55 | $27.85 | 96,300 | — | — |
| 2009-11-12 | $6.56 | $27.90 | 228,500 | — | — |
| 2009-11-11 | $6.59 | $28.02 | 112,800 | — | — |
| 2009-11-10 | $6.57 | $27.94 | 113,900 | — | — |
| 2009-11-09 | $6.62 | $28.15 | 129,000 | — | — |
| 2009-11-06 | $6.64 | $28.24 | 216,600 | — | — |
| 2009-11-05 | $6.65 | $28.28 | 87,400 | — | — |
| 2009-11-04 | $6.65 | $28.28 | 75,000 | — | — |
| 2009-11-03 | $6.61 | $28.11 | 91,400 | — | — |
| 2009-11-02 | $6.56 | $27.90 | 127,200 | — | — |
| 2009-10-30 | $6.59 | $28.02 | 129,300 | — | — |
| 2009-10-29 | $6.65 | $28.28 | 111,900 | — | — |
| 2009-10-28 | $6.61 | $28.11 | 111,300 | — | — |
| 2009-10-27 | $6.68 | $28.41 | 122,600 | — | — |
| 2009-10-26 | $6.69 | $28.45 | 81,700 | — | — |
| 2009-10-23 | $6.72 | $28.58 | 121,100 | — | — |
| 2009-10-22 | $6.68 | $28.41 | 81,800 | — | — |
| 2009-10-21 | $6.71 | $28.53 | 184,700 | — | — |
| 2009-10-20 | $6.80 | $28.75 | 152,000 | — | — |
| 2009-10-19 | $6.80 | $28.75 | 108,700 | — | — |
| 2009-10-16 | $6.84 | $28.92 | 123,600 | — | — |
| 2009-10-15 | $6.63 | $28.03 | 176,100 | — | — |
| 2009-10-14 | $6.61 | $27.94 | 227,300 | — | — |
| 2009-10-13 | $6.77 | $28.62 | 141,600 | — | — |
| 2009-10-12 | $6.66 | $28.15 | 287,600 | — | — |
| 2009-10-09 | $6.85 | $28.96 | 179,700 | — | — |
| 2009-10-08 | $6.93 | $29.30 | 103,200 | — | — |
| 2009-10-07 | $6.93 | $29.30 | 79,000 | — | — |
| 2009-10-06 | $6.94 | $29.34 | 128,000 | — | — |
| 2009-10-05 | $6.88 | $29.08 | 96,400 | — | — |
| 2009-10-02 | $6.85 | $28.96 | 161,000 | — | — |
| 2009-10-01 | $6.75 | $28.53 | 151,300 | — | — |
| 2009-09-30 | $6.83 | $28.87 | 64,500 | — | — |
| 2009-09-29 | $6.83 | $28.87 | 180,600 | — | — |
| 2009-09-28 | $6.78 | $28.66 | 116,800 | — | — |
| 2009-09-25 | $6.81 | $28.79 | 118,800 | — | — |
| 2009-09-24 | $6.78 | $28.66 | 91,800 | — | — |
| 2009-09-23 | $6.88 | $29.08 | 179,700 | — | — |
| 2009-09-22 | $6.87 | $29.04 | 188,400 | — | — |
| 2009-09-21 | $6.84 | $28.75 | 83,200 | — | — |
| 2009-09-18 | $6.84 | $28.75 | 101,300 | — | — |
| 2009-09-17 | $6.79 | $28.54 | 102,800 | — | — |
| 2009-09-16 | $6.73 | $28.28 | 231,800 | — | — |
| 2009-09-15 | $6.74 | $28.33 | 153,900 | — | — |
| 2009-09-14 | $6.72 | $28.24 | 158,200 | — | — |
| 2009-09-11 | $6.67 | $28.03 | 77,700 | — | — |
| 2009-09-10 | $6.67 | $28.03 | 101,600 | — | — |
| 2009-09-09 | $6.61 | $27.78 | 103,600 | — | — |
| 2009-09-08 | $6.69 | $28.12 | 166,800 | — | — |
| 2009-09-04 | $6.60 | $27.74 | 127,600 | — | — |
| 2009-09-03 | $6.50 | $27.32 | 95,200 | — | — |
| 2009-09-02 | $6.45 | $27.11 | 186,700 | — | — |
| 2009-09-01 | $6.37 | $26.77 | 249,300 | — | — |
| 2009-08-31 | $6.40 | $26.90 | 91,900 | — | — |
| 2009-08-28 | $6.37 | $26.77 | 80,500 | — | — |
| 2009-08-27 | $6.39 | $26.85 | 77,600 | — | — |
| 2009-08-26 | $6.33 | $26.60 | 103,000 | — | — |
| 2009-08-25 | $6.38 | $26.81 | 138,300 | — | — |
| 2009-08-24 | $6.30 | $26.48 | 107,600 | — | — |
| 2009-08-21 | $6.32 | $26.56 | 100,200 | — | — |
| 2009-08-20 | $6.28 | $26.39 | 64,700 | — | — |
| 2009-08-19 | $6.35 | $26.52 | 115,200 | — | — |
| 2009-08-18 | $6.35 | $26.52 | 225,600 | — | — |
| 2009-08-17 | $6.26 | $26.14 | 147,700 | — | — |
| 2009-08-14 | $6.25 | $26.10 | 82,500 | — | — |
| 2009-08-13 | $6.25 | $26.10 | 197,300 | — | — |
| 2009-08-12 | $6.20 | $25.89 | 83,600 | — | — |
| 2009-08-11 | $6.19 | $25.85 | 59,200 | — | — |
| 2009-08-10 | $6.17 | $25.77 | 137,800 | — | — |
| 2009-08-07 | $6.13 | $25.60 | 121,300 | — | — |
| 2009-08-06 | $6.12 | $25.56 | 123,700 | — | — |
| 2009-08-05 | $6.14 | $25.64 | 259,100 | — | — |
| 2009-08-04 | $6.13 | $25.60 | 236,200 | — | — |
| 2009-08-03 | $6.12 | $25.56 | 161,100 | — | — |
| 2009-07-31 | $6.14 | $25.64 | 83,700 | — | — |
| 2009-07-30 | $6.12 | $25.56 | 83,300 | — | — |
| 2009-07-29 | $6.09 | $25.43 | 105,300 | — | — |
| 2009-07-28 | $6.09 | $25.43 | 54,900 | — | — |
| 2009-07-27 | $6.13 | $25.60 | 90,900 | — | — |
| 2009-07-24 | $6.13 | $25.60 | 55,300 | — | — |
| 2009-07-23 | $6.08 | $25.39 | 80,600 | — | — |
| 2009-07-22 | $6.06 | $25.31 | 74,800 | — | — |
| 2009-07-21 | $6.11 | $25.35 | 68,100 | — | — |
| 2009-07-20 | $6.09 | $25.27 | 68,900 | — | — |
| 2009-07-17 | $6.05 | $25.10 | 129,400 | — | — |
| 2009-07-16 | $6.03 | $25.02 | 57,300 | — | — |
| 2009-07-15 | $5.98 | $24.81 | 88,900 | — | — |
| 2009-07-14 | $5.96 | $24.73 | 57,800 | — | — |
| 2009-07-13 | $5.97 | $24.77 | 34,600 | — | — |
| 2009-07-10 | $5.93 | $24.60 | 34,800 | — | — |
| 2009-07-09 | $5.91 | $24.52 | 66,500 | — | — |
| 2009-07-08 | $5.94 | $24.64 | 108,000 | — | — |
| 2009-07-07 | $5.85 | $24.27 | 42,300 | — | — |
| 2009-07-06 | $5.85 | $24.27 | 90,700 | — | — |
| 2009-07-02 | $5.84 | $24.23 | 82,700 | — | — |
| 2009-07-01 | $5.85 | $24.27 | 80,800 | — | — |
| 2009-06-30 | $5.83 | $24.19 | 76,700 | — | — |
| 2009-06-29 | $5.85 | $24.27 | 316,600 | — | — |
| 2009-06-26 | $5.94 | $24.64 | 98,900 | — | — |
| 2009-06-25 | $6.00 | $24.89 | 78,900 | — | — |
| 2009-06-24 | $5.94 | $24.64 | 88,400 | — | — |
| 2009-06-23 | $5.96 | $24.73 | 54,700 | — | — |
| 2009-06-22 | $5.93 | $24.60 | 63,600 | — | — |
| 2009-06-19 | $6.03 | $24.85 | 52,400 | — | — |
| 2009-06-18 | $5.99 | $24.69 | 39,300 | — | — |
| 2009-06-17 | $5.96 | $24.56 | 75,900 | — | — |
| 2009-06-16 | $5.97 | $24.60 | 98,400 | — | — |
| 2009-06-15 | $5.96 | $24.56 | 77,200 | — | — |
| 2009-06-12 | $6.00 | $24.73 | 83,200 | — | — |
| 2009-06-11 | $6.09 | $25.10 | 83,300 | — | — |
| 2009-06-10 | $6.06 | $24.98 | 83,700 | — | — |
| 2009-06-09 | $6.04 | $24.89 | 89,400 | — | — |
| 2009-06-08 | $6.07 | $25.02 | 120,900 | — | — |
| 2009-06-05 | $6.02 | $24.81 | 117,600 | — | — |
| 2009-06-04 | $6.01 | $24.77 | 58,900 | — | — |
| 2009-06-03 | $6.00 | $24.73 | 202,100 | — | — |
| 2009-06-02 | $6.00 | $24.73 | 66,200 | — | — |
| 2009-06-01 | $5.93 | $24.44 | 122,800 | — | — |
| 2009-05-29 | $5.92 | $24.40 | 63,400 | — | — |
| 2009-05-28 | $5.94 | $24.48 | 89,700 | — | — |
| 2009-05-27 | $5.90 | $24.32 | 94,600 | — | — |
| 2009-05-26 | $5.88 | $24.23 | 60,300 | — | — |
| 2009-05-22 | $5.92 | $24.40 | 52,600 | — | — |
| 2009-05-21 | $5.98 | $24.65 | 142,700 | — | — |
| 2009-05-20 | $5.98 | $24.65 | 54,200 | — | — |
| 2009-05-19 | $5.99 | $24.53 | 49,400 | — | — |
| 2009-05-18 | $5.88 | $24.08 | 56,900 | — | — |
| 2009-05-15 | $5.86 | $24.00 | 43,800 | — | — |
| 2009-05-14 | $5.88 | $24.08 | 81,700 | — | — |
| 2009-05-13 | $5.87 | $24.04 | 102,200 | — | — |
| 2009-05-12 | $5.85 | $23.96 | 99,800 | — | — |
| 2009-05-11 | $5.85 | $23.96 | 76,300 | — | — |
| 2009-05-08 | $5.86 | $24.00 | 53,400 | — | — |
| 2009-05-07 | $5.80 | $23.75 | 37,700 | — | — |
| 2009-05-06 | $5.78 | $23.67 | 84,800 | — | — |
| 2009-05-05 | $5.72 | $23.42 | 52,100 | — | — |
| 2009-05-04 | $5.69 | $23.30 | 80,500 | — | — |
| 2009-05-01 | $5.64 | $23.10 | 231,900 | — | — |
| 2009-04-30 | $5.72 | $23.42 | 72,200 | — | — |
| 2009-04-29 | $5.71 | $23.38 | 41,200 | — | — |
| 2009-04-28 | $5.72 | $23.42 | 73,900 | — | — |
| 2009-04-27 | $5.70 | $23.34 | 44,600 | — | — |
| 2009-04-24 | $5.68 | $23.26 | 65,200 | — | — |
| 2009-04-23 | $5.68 | $23.26 | 60,400 | — | — |
| 2009-04-22 | $5.62 | $23.01 | 70,800 | — | — |
| 2009-04-21 | $5.63 | $22.90 | 81,800 | — | — |
| 2009-04-20 | $5.62 | $22.86 | 63,200 | — | — |
| 2009-04-17 | $5.64 | $22.94 | 56,300 | — | — |
| 2009-04-16 | $5.55 | $22.57 | 39,200 | — | — |
| 2009-04-15 | $5.55 | $22.57 | 36,200 | — | — |
| 2009-04-14 | $5.50 | $22.37 | 49,800 | — | — |
| 2009-04-13 | $5.49 | $22.33 | 65,600 | — | — |
| 2009-04-09 | $5.49 | $22.33 | 68,900 | — | — |
| 2009-04-08 | $5.49 | $22.33 | 65,600 | — | — |
| 2009-04-07 | $5.44 | $22.13 | 76,400 | — | — |
| 2009-04-06 | $5.41 | $22.01 | 70,000 | — | — |
| 2009-04-03 | $5.46 | $22.21 | 74,700 | — | — |
| 2009-04-02 | $5.46 | $22.21 | 95,200 | — | — |
| 2009-04-01 | $5.42 | $22.05 | 59,100 | — | — |
| 2009-03-31 | $5.46 | $22.21 | 92,700 | — | — |
| 2009-03-30 | $5.45 | $22.17 | 54,300 | — | — |
| 2009-03-27 | $5.54 | $22.53 | 57,200 | — | — |
| 2009-03-26 | $5.51 | $22.41 | 22,800 | — | — |
| 2009-03-25 | $5.54 | $22.53 | 75,900 | — | — |
| 2009-03-24 | $5.50 | $22.37 | 71,000 | — | — |
| 2009-03-23 | $5.45 | $22.17 | 21,900 | — | — |
| 2009-03-20 | $5.36 | $21.80 | 28,100 | — | — |
| 2009-03-19 | $5.45 | $22.01 | 49,600 | — | — |
| 2009-03-18 | $5.40 | $21.81 | 43,400 | — | — |
| 2009-03-17 | $5.40 | $21.81 | 56,100 | — | — |
| 2009-03-16 | $5.41 | $21.85 | 45,200 | — | — |
| 2009-03-13 | $5.36 | $21.65 | 63,800 | — | — |
| 2009-03-12 | $5.33 | $21.53 | 38,700 | — | — |
| 2009-03-11 | $5.30 | $21.41 | 64,700 | — | — |
| 2009-03-10 | $5.33 | $21.53 | 78,800 | — | — |
| 2009-03-09 | $5.29 | $21.37 | 92,600 | — | — |
| 2009-03-06 | $5.33 | $21.53 | 75,000 | — | — |
| 2009-03-05 | $5.33 | $21.53 | 84,200 | — | — |
| 2009-03-04 | $5.39 | $21.77 | 88,100 | — | — |
| 2009-03-03 | $5.39 | $21.77 | 73,200 | — | — |
| 2009-03-02 | $5.40 | $21.81 | 89,400 | — | — |
| 2009-02-27 | $5.40 | $21.81 | 63,500 | — | — |
| 2009-02-26 | $5.41 | $21.85 | 122,300 | — | — |
| 2009-02-25 | $5.40 | $21.81 | 81,300 | — | — |
| 2009-02-24 | $5.35 | $21.61 | 65,400 | — | — |
| 2009-02-23 | $5.11 | $20.64 | 110,300 | — | — |
| 2009-02-20 | $5.22 | $21.08 | 145,400 | — | — |
| 2009-02-19 | $5.40 | $21.66 | 79,600 | — | — |
| 2009-02-18 | $5.38 | $21.58 | 85,800 | — | — |
| 2009-02-17 | $5.37 | $21.54 | 93,800 | — | — |
| 2009-02-13 | $5.49 | $22.02 | 94,100 | — | — |
| 2009-02-12 | $5.52 | $22.14 | 120,300 | — | — |
| 2009-02-11 | $5.44 | $21.82 | 24,100 | — | — |
| 2009-02-10 | $5.47 | $21.94 | 50,800 | — | — |
| 2009-02-09 | $5.42 | $21.74 | 62,800 | — | — |
| 2009-02-06 | $5.44 | $21.82 | 49,000 | — | — |
| 2009-02-05 | $5.44 | $21.82 | 63,500 | — | — |
| 2009-02-04 | $5.36 | $21.50 | 122,900 | — | — |
| 2009-02-03 | $5.35 | $21.46 | 188,300 | — | — |
| 2009-02-02 | $5.36 | $21.50 | 43,900 | — | — |
| 2009-01-30 | $5.36 | $21.50 | 37,100 | — | — |
| 2009-01-29 | $5.35 | $21.46 | 75,700 | — | — |
| 2009-01-28 | $5.35 | $21.46 | 61,000 | — | — |
| 2009-01-27 | $5.30 | $21.26 | 131,500 | — | — |
| 2009-01-26 | $5.21 | $20.90 | 72,600 | — | — |
| 2009-01-23 | $5.19 | $20.82 | 63,400 | — | — |
| 2009-01-22 | $5.24 | $21.02 | 89,200 | — | — |
| 2009-01-21 | $5.26 | $21.10 | 41,900 | — | — |
| 2009-01-20 | $5.27 | $21.00 | 85,900 | — | — |
| 2009-01-16 | $5.26 | $20.96 | 61,300 | — | — |
| 2009-01-15 | $5.22 | $20.80 | 164,000 | — | — |
| 2009-01-14 | $5.19 | $20.68 | 211,100 | — | — |
| 2009-01-13 | $5.26 | $20.96 | 91,100 | — | — |
| 2009-01-12 | $5.32 | $21.20 | 198,200 | — | — |
| 2009-01-09 | $5.37 | $21.39 | 279,000 | — | — |
| 2009-01-08 | $5.32 | $21.20 | 135,100 | — | — |
| 2009-01-07 | $5.23 | $20.84 | 81,100 | — | — |
| 2009-01-06 | $5.26 | $20.96 | 78,100 | — | — |
| 2009-01-05 | $5.28 | $21.04 | 164,800 | — | — |
| 2009-01-02 | $5.17 | $20.60 | 314,000 | — | — |