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
- 1985-02-20 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 | $8.48 | $30.72 | 106,100 | — | — |
| 2009-12-30 | $8.08 | $29.27 | 57,200 | — | — |
| 2009-12-29 | $7.94 | $28.76 | 45,200 | — | — |
| 2009-12-28 | $7.75 | $28.07 | 10,700 | — | — |
| 2009-12-24 | $7.61 | $27.57 | 11,800 | — | — |
| 2009-12-23 | $7.73 | $28.00 | 20,600 | — | — |
| 2009-12-22 | $7.70 | $27.89 | 27,200 | — | — |
| 2009-12-21 | $7.80 | $28.26 | 26,500 | — | — |
| 2009-12-18 | $7.85 | $28.44 | 74,500 | — | — |
| 2009-12-17 | $7.81 | $28.29 | 21,800 | — | — |
| 2009-12-16 | $7.69 | $27.86 | 25,300 | — | — |
| 2009-12-15 | $7.55 | $27.35 | 77,300 | — | — |
| 2009-12-14 | $7.93 | $28.73 | 42,400 | — | — |
| 2009-12-11 | $7.89 | $28.58 | 26,400 | — | — |
| 2009-12-10 | $7.86 | $28.47 | 35,800 | — | — |
| 2009-12-09 | $7.85 | $28.44 | 26,500 | — | — |
| 2009-12-08 | $7.84 | $28.40 | 25,700 | — | — |
| 2009-12-07 | $8.09 | $29.31 | 9,400 | — | — |
| 2009-12-04 | $8.00 | $28.98 | 41,300 | — | — |
| 2009-12-03 | $7.89 | $28.58 | 32,000 | — | — |
| 2009-12-02 | $7.86 | $28.47 | 15,000 | — | — |
| 2009-12-01 | $7.80 | $28.26 | 33,000 | — | — |
| 2009-11-30 | $7.70 | $27.89 | 31,800 | — | — |
| 2009-11-27 | $7.62 | $27.60 | 11,400 | — | — |
| 2009-11-25 | $7.71 | $27.93 | 10,500 | — | — |
| 2009-11-24 | $7.72 | $27.97 | 12,200 | — | — |
| 2009-11-23 | $7.78 | $28.18 | 47,200 | — | — |
| 2009-11-20 | $7.80 | $28.26 | 31,400 | — | — |
| 2009-11-19 | $7.73 | $28.00 | 24,300 | — | — |
| 2009-11-18 | $7.80 | $28.26 | 15,100 | — | — |
| 2009-11-17 | $7.85 | $28.44 | 23,300 | — | — |
| 2009-11-16 | $7.88 | $28.55 | 26,200 | — | — |
| 2009-11-13 | $7.85 | $28.44 | 22,600 | — | — |
| 2009-11-12 | $7.85 | $28.44 | 27,000 | — | — |
| 2009-11-11 | $8.14 | $28.84 | 22,600 | — | — |
| 2009-11-10 | $8.09 | $28.66 | 26,800 | — | — |
| 2009-11-09 | $8.00 | $28.34 | 50,000 | — | — |
| 2009-11-06 | $7.78 | $27.56 | 11,200 | — | — |
| 2009-11-05 | $7.87 | $27.88 | 33,200 | — | — |
| 2009-11-04 | $7.43 | $26.32 | 18,400 | — | — |
| 2009-11-03 | $7.64 | $27.06 | 19,900 | — | — |
| 2009-11-02 | $7.63 | $27.03 | 28,300 | — | — |
| 2009-10-30 | $7.54 | $26.71 | 27,700 | — | — |
| 2009-10-29 | $7.69 | $27.24 | 17,000 | — | — |
| 2009-10-28 | $7.70 | $27.28 | 17,100 | — | — |
| 2009-10-27 | $7.76 | $27.49 | 15,500 | — | — |
| 2009-10-26 | $7.72 | $27.35 | 12,700 | — | — |
| 2009-10-23 | $7.75 | $27.45 | 29,300 | — | — |
| 2009-10-22 | $7.83 | $27.74 | 17,900 | — | — |
| 2009-10-21 | $7.86 | $27.84 | 38,800 | — | — |
| 2009-10-20 | $7.87 | $27.88 | 10,900 | — | — |
| 2009-10-19 | $8.00 | $28.34 | 14,200 | — | — |
| 2009-10-16 | $7.85 | $27.81 | 25,000 | — | — |
| 2009-10-15 | $8.01 | $28.37 | 32,600 | — | — |
| 2009-10-14 | $8.24 | $29.19 | 16,900 | — | — |
| 2009-10-13 | $8.16 | $28.91 | 13,500 | — | — |
| 2009-10-12 | $8.17 | $28.94 | 10,000 | — | — |
| 2009-10-09 | $8.21 | $29.08 | 11,700 | — | — |
| 2009-10-08 | $8.18 | $28.98 | 14,500 | — | — |
| 2009-10-07 | $8.15 | $28.87 | 9,400 | — | — |
| 2009-10-06 | $8.05 | $28.52 | 13,300 | — | — |
| 2009-10-05 | $7.97 | $28.23 | 50,400 | — | — |
| 2009-10-02 | $7.88 | $27.91 | 8,200 | — | — |
| 2009-10-01 | $7.83 | $27.74 | 33,200 | — | — |
| 2009-09-30 | $8.15 | $28.87 | 20,800 | — | — |
| 2009-09-29 | $8.11 | $28.73 | 16,100 | — | — |
| 2009-09-28 | $8.26 | $29.26 | 25,600 | — | — |
| 2009-09-25 | $7.97 | $28.23 | 20,100 | — | — |
| 2009-09-24 | $7.88 | $27.91 | 15,800 | — | — |
| 2009-09-23 | $7.95 | $28.16 | 15,900 | — | — |
| 2009-09-22 | $8.03 | $28.45 | 31,800 | — | — |
| 2009-09-21 | $8.00 | $28.34 | 13,600 | — | — |
| 2009-09-18 | $8.00 | $28.34 | 81,900 | — | — |
| 2009-09-17 | $7.89 | $27.95 | 21,300 | — | — |
| 2009-09-16 | $7.99 | $28.30 | 33,800 | — | — |
| 2009-09-15 | $7.85 | $27.81 | 30,600 | — | — |
| 2009-09-14 | $8.02 | $28.41 | 25,900 | — | — |
| 2009-09-11 | $8.03 | $28.45 | 4,300 | — | — |
| 2009-09-10 | $8.11 | $28.73 | 26,200 | — | — |
| 2009-09-09 | $8.17 | $28.94 | 18,600 | — | — |
| 2009-09-08 | $8.20 | $29.05 | 15,000 | — | — |
| 2009-09-04 | $8.10 | $28.69 | 11,900 | — | — |
| 2009-09-03 | $7.83 | $27.74 | 13,500 | — | — |
| 2009-09-02 | $7.87 | $27.88 | 14,000 | — | — |
| 2009-09-01 | $8.00 | $28.34 | 14,700 | — | — |
| 2009-08-31 | $8.08 | $28.62 | 19,400 | — | — |
| 2009-08-28 | $8.29 | $29.37 | 12,500 | — | — |
| 2009-08-27 | $8.40 | $29.76 | 12,500 | — | — |
| 2009-08-26 | $8.40 | $29.76 | 17,000 | — | — |
| 2009-08-25 | $8.42 | $29.83 | 14,100 | — | — |
| 2009-08-24 | $8.40 | $29.76 | 32,900 | — | — |
| 2009-08-21 | $8.39 | $29.72 | 28,700 | — | — |
| 2009-08-20 | $8.16 | $28.91 | 11,900 | — | — |
| 2009-08-19 | $8.21 | $29.08 | 12,800 | — | — |
| 2009-08-18 | $8.12 | $28.76 | 12,200 | — | — |
| 2009-08-17 | $8.27 | $29.30 | 28,400 | — | — |
| 2009-08-14 | $8.55 | $30.29 | 21,500 | — | — |
| 2009-08-13 | $8.66 | $30.68 | 14,900 | — | — |
| 2009-08-12 | $8.87 | $30.78 | 18,200 | — | — |
| 2009-08-11 | $8.79 | $30.51 | 34,500 | — | — |
| 2009-08-10 | $8.94 | $31.03 | 9,300 | — | — |
| 2009-08-07 | $9.01 | $31.27 | 16,700 | — | — |
| 2009-08-06 | $8.69 | $30.16 | 21,400 | — | — |
| 2009-08-05 | $8.54 | $29.64 | 11,000 | — | — |
| 2009-08-04 | $8.60 | $29.85 | 11,600 | — | — |
| 2009-08-03 | $8.66 | $30.05 | 15,500 | — | — |
| 2009-07-31 | $8.53 | $29.60 | 10,000 | — | — |
| 2009-07-30 | $8.60 | $29.85 | 29,200 | — | — |
| 2009-07-29 | $8.47 | $29.40 | 18,400 | — | — |
| 2009-07-28 | $8.26 | $28.67 | 16,200 | — | — |
| 2009-07-27 | $8.25 | $28.63 | 17,800 | — | — |
| 2009-07-24 | $8.26 | $28.67 | 19,100 | — | — |
| 2009-07-23 | $8.25 | $28.63 | 20,300 | — | — |
| 2009-07-22 | $8.12 | $28.18 | 7,200 | — | — |
| 2009-07-21 | $8.10 | $28.11 | 15,500 | — | — |
| 2009-07-20 | $8.07 | $28.01 | 7,100 | — | — |
| 2009-07-17 | $8.05 | $27.94 | 26,200 | — | — |
| 2009-07-16 | $8.09 | $28.08 | 13,200 | — | — |
| 2009-07-15 | $8.04 | $27.90 | 48,400 | — | — |
| 2009-07-14 | $8.20 | $28.46 | 7,500 | — | — |
| 2009-07-13 | $8.25 | $28.63 | 13,200 | — | — |
| 2009-07-10 | $8.17 | $28.35 | 10,100 | — | — |
| 2009-07-09 | $8.20 | $28.46 | 9,500 | — | — |
| 2009-07-08 | $8.30 | $28.81 | 18,200 | — | — |
| 2009-07-07 | $8.38 | $29.08 | 19,600 | — | — |
| 2009-07-06 | $8.31 | $28.84 | 32,700 | — | — |
| 2009-07-02 | $8.05 | $27.94 | 16,400 | — | — |
| 2009-07-01 | $8.28 | $28.74 | 27,300 | — | — |
| 2009-06-30 | $7.97 | $27.66 | 45,200 | — | — |
| 2009-06-29 | $8.33 | $28.91 | 47,000 | — | — |
| 2009-06-26 | $8.65 | $30.02 | 705,500 | — | — |
| 2009-06-25 | $7.89 | $27.38 | 30,600 | — | — |
| 2009-06-24 | $7.80 | $27.07 | 11,500 | — | — |
| 2009-06-23 | $7.51 | $26.06 | 5,500 | — | — |
| 2009-06-22 | $7.57 | $26.27 | 15,800 | — | — |
| 2009-06-19 | $8.00 | $27.76 | 7,000 | — | — |
| 2009-06-18 | $7.86 | $27.28 | 7,300 | — | — |
| 2009-06-17 | $7.99 | $27.73 | 10,600 | — | — |
| 2009-06-16 | $7.81 | $27.10 | 10,700 | — | — |
| 2009-06-15 | $7.83 | $27.17 | 16,300 | — | — |
| 2009-06-12 | $8.55 | $29.67 | 10,300 | — | — |
| 2009-06-11 | $8.29 | $28.77 | 16,200 | — | — |
| 2009-06-10 | $8.17 | $28.35 | 10,200 | — | — |
| 2009-06-09 | $8.05 | $27.94 | 15,100 | — | — |
| 2009-06-08 | $8.00 | $27.76 | 10,000 | — | — |
| 2009-06-05 | $7.85 | $27.24 | 12,000 | — | — |
| 2009-06-04 | $7.79 | $27.04 | 4,800 | — | — |
| 2009-06-03 | $7.72 | $26.79 | 9,900 | — | — |
| 2009-06-02 | $7.72 | $26.79 | 3,500 | — | — |
| 2009-06-01 | $7.61 | $26.41 | 21,600 | — | — |
| 2009-05-29 | $8.00 | $27.76 | 23,100 | — | — |
| 2009-05-28 | $8.15 | $28.28 | 53,000 | — | — |
| 2009-05-27 | $7.85 | $26.62 | 31,600 | — | — |
| 2009-05-26 | $7.49 | $25.40 | 6,400 | — | — |
| 2009-05-22 | $7.50 | $25.43 | 16,400 | — | — |
| 2009-05-21 | $7.31 | $24.79 | 28,800 | — | — |
| 2009-05-20 | $7.55 | $25.60 | 7,900 | — | — |
| 2009-05-19 | $7.55 | $25.60 | 7,900 | — | — |
| 2009-05-18 | $7.70 | $26.11 | 67,900 | — | — |
| 2009-05-15 | $7.25 | $24.58 | 9,200 | — | — |
| 2009-05-14 | $7.40 | $25.09 | 8,600 | — | — |
| 2009-05-13 | $7.44 | $25.23 | 3,600 | — | — |
| 2009-05-12 | $7.45 | $25.26 | 6,700 | — | — |
| 2009-05-11 | $7.49 | $25.40 | 8,000 | — | — |
| 2009-05-08 | $7.36 | $24.96 | 19,000 | — | — |
| 2009-05-07 | $7.00 | $23.74 | 16,100 | — | — |
| 2009-05-06 | $6.93 | $23.50 | 12,700 | — | — |
| 2009-05-05 | $6.83 | $23.16 | 9,800 | — | — |
| 2009-05-04 | $6.50 | $22.04 | 12,700 | — | — |
| 2009-05-01 | $6.41 | $21.74 | 2,700 | — | — |
| 2009-04-30 | $6.40 | $21.70 | 6,100 | — | — |
| 2009-04-29 | $6.39 | $21.67 | 11,000 | — | — |
| 2009-04-28 | $6.32 | $21.43 | 2,900 | — | — |
| 2009-04-27 | $6.40 | $21.70 | 5,700 | — | — |
| 2009-04-24 | $6.30 | $21.36 | 7,700 | — | — |
| 2009-04-23 | $6.28 | $21.30 | 32,300 | — | — |
| 2009-04-22 | $6.26 | $21.23 | 18,400 | — | — |
| 2009-04-21 | $6.34 | $21.50 | 17,000 | — | — |
| 2009-04-20 | $6.35 | $21.53 | 16,200 | — | — |
| 2009-04-17 | $6.46 | $21.91 | 10,200 | — | — |
| 2009-04-16 | $6.52 | $22.11 | 13,800 | — | — |
| 2009-04-15 | $6.27 | $21.26 | 6,800 | — | — |
| 2009-04-14 | $6.10 | $20.68 | 6,000 | — | — |
| 2009-04-13 | $6.13 | $20.79 | 2,600 | — | — |
| 2009-04-09 | $6.10 | $20.68 | 6,700 | — | — |
| 2009-04-08 | $5.78 | $19.60 | 9,300 | — | — |
| 2009-04-07 | $5.76 | $19.53 | 2,400 | — | — |
| 2009-04-06 | $5.77 | $19.57 | 7,000 | — | — |
| 2009-04-03 | $5.63 | $19.09 | 41,500 | — | — |
| 2009-04-02 | $5.52 | $18.72 | 11,200 | — | — |
| 2009-04-01 | $5.51 | $18.68 | 6,500 | — | — |
| 2009-03-31 | $5.40 | $18.31 | 34,200 | — | — |
| 2009-03-30 | $5.15 | $17.46 | 27,400 | — | — |
| 2009-03-27 | $5.25 | $17.80 | 17,400 | — | — |
| 2009-03-26 | $5.15 | $17.46 | 41,800 | — | — |
| 2009-03-25 | $5.06 | $17.16 | 46,800 | — | — |
| 2009-03-24 | $5.25 | $17.80 | 39,000 | — | — |
| 2009-03-23 | $5.27 | $17.87 | 16,800 | — | — |
| 2009-03-20 | $5.29 | $17.94 | 9,800 | — | — |
| 2009-03-19 | $5.26 | $17.84 | 7,900 | — | — |
| 2009-03-18 | $5.28 | $17.90 | 11,400 | — | — |
| 2009-03-17 | $5.35 | $18.14 | 24,300 | — | — |
| 2009-03-16 | $5.35 | $18.14 | 12,100 | — | — |
| 2009-03-13 | $5.51 | $18.68 | 6,700 | — | — |
| 2009-03-12 | $5.53 | $18.75 | 8,400 | — | — |
| 2009-03-11 | $5.45 | $18.48 | 9,900 | — | — |
| 2009-03-10 | $5.22 | $17.70 | 10,800 | — | — |
| 2009-03-09 | $5.25 | $17.80 | 3,800 | — | — |
| 2009-03-06 | $5.25 | $17.80 | 7,700 | — | — |
| 2009-03-05 | $5.38 | $18.24 | 12,300 | — | — |
| 2009-03-04 | $5.22 | $17.70 | 10,800 | — | — |
| 2009-03-03 | $5.42 | $18.38 | 18,700 | — | — |
| 2009-03-02 | $5.20 | $17.63 | 12,500 | — | — |
| 2009-02-27 | $5.25 | $17.80 | 27,900 | — | — |
| 2009-02-26 | $5.35 | $18.14 | 7,200 | — | — |
| 2009-02-25 | $5.38 | $18.24 | 22,000 | — | — |
| 2009-02-24 | $5.42 | $18.38 | 13,600 | — | — |
| 2009-02-23 | $6.00 | $20.35 | 10,000 | — | — |
| 2009-02-20 | $6.43 | $21.80 | 6,800 | — | — |
| 2009-02-19 | $6.70 | $22.72 | 4,100 | — | — |
| 2009-02-18 | $6.90 | $23.40 | 1,200 | — | — |
| 2009-02-17 | $6.97 | $23.63 | 2,900 | — | — |
| 2009-02-13 | $7.16 | $24.28 | 5,100 | — | — |
| 2009-02-12 | $7.15 | $24.25 | 6,200 | — | — |
| 2009-02-11 | $7.50 | $24.82 | 19,400 | — | — |
| 2009-02-10 | $7.00 | $23.17 | 7,900 | — | — |
| 2009-02-09 | $7.01 | $23.20 | 4,000 | — | — |
| 2009-02-06 | $6.94 | $22.97 | 6,100 | — | — |
| 2009-02-05 | $6.81 | $22.54 | 9,600 | — | — |
| 2009-02-04 | $6.63 | $21.94 | 900 | — | — |
| 2009-02-03 | $6.53 | $21.61 | 1,700 | — | — |
| 2009-02-02 | $6.58 | $21.78 | 3,100 | — | — |
| 2009-01-30 | $6.49 | $21.48 | 11,000 | — | — |
| 2009-01-29 | $6.51 | $21.55 | 2,900 | — | — |
| 2009-01-28 | $6.60 | $21.84 | 4,500 | — | — |
| 2009-01-27 | $6.55 | $21.68 | 8,100 | — | — |
| 2009-01-26 | $6.51 | $21.55 | 2,400 | — | — |
| 2009-01-23 | $6.45 | $21.35 | 10,000 | — | — |
| 2009-01-22 | $6.40 | $21.18 | 8,100 | — | — |
| 2009-01-21 | $6.44 | $21.31 | 9,600 | — | — |
| 2009-01-20 | $6.17 | $20.42 | 3,400 | — | — |
| 2009-01-16 | $6.32 | $20.92 | 6,100 | — | — |
| 2009-01-15 | $6.34 | $20.98 | 4,100 | — | — |
| 2009-01-14 | $6.25 | $20.68 | 3,600 | — | — |
| 2009-01-13 | $6.29 | $20.82 | 3,100 | — | — |
| 2009-01-12 | $6.27 | $20.75 | 23,800 | — | — |
| 2009-01-09 | $6.44 | $21.31 | 11,700 | — | — |
| 2009-01-08 | $6.57 | $21.74 | 38,900 | — | — |
| 2009-01-07 | $6.47 | $21.41 | 41,200 | — | — |
| 2009-01-06 | $6.25 | $20.68 | 18,100 | — | — |
| 2009-01-05 | $6.11 | $20.22 | 94,500 | — | — |
| 2009-01-02 | $6.10 | $20.19 | 51,600 | — | — |