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
- 1986-12-12 to 2026-08-20
- 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 | $11.87 | $22.62 | 594,021 | — | — |
| 2009-12-30 | $11.98 | $22.83 | 403,830 | — | — |
| 2009-12-29 | $12.21 | $23.27 | 246,151 | — | — |
| 2009-12-28 | $12.25 | $23.35 | 401,064 | — | — |
| 2009-12-24 | $12.28 | $23.41 | 157,096 | — | — |
| 2009-12-23 | $12.28 | $23.41 | 542,094 | — | — |
| 2009-12-22 | $12.32 | $23.48 | 591,700 | — | — |
| 2009-12-21 | $12.21 | $23.27 | 480,154 | — | — |
| 2009-12-18 | $12.00 | $22.87 | 1,876,863 | — | — |
| 2009-12-17 | $12.23 | $23.31 | 663,342 | — | — |
| 2009-12-16 | $12.26 | $23.37 | 594,884 | — | — |
| 2009-12-15 | $12.19 | $23.23 | 890,373 | — | — |
| 2009-12-14 | $12.85 | $24.49 | 794,896 | — | — |
| 2009-12-11 | $12.78 | $24.36 | 568,032 | — | — |
| 2009-12-10 | $12.58 | $23.98 | 408,590 | — | — |
| 2009-12-09 | $12.78 | $24.36 | 498,559 | — | — |
| 2009-12-08 | $12.79 | $24.38 | 810,507 | — | — |
| 2009-12-07 | $12.77 | $24.34 | 350,772 | — | — |
| 2009-12-04 | $12.85 | $24.49 | 459,956 | — | — |
| 2009-12-03 | $12.37 | $23.58 | 634,945 | — | — |
| 2009-12-02 | $12.99 | $24.76 | 528,211 | — | — |
| 2009-12-01 | $12.82 | $24.43 | 602,347 | — | — |
| 2009-11-30 | $12.73 | $24.26 | 1,264,612 | — | — |
| 2009-11-27 | $12.07 | $23.01 | 322,827 | — | — |
| 2009-11-25 | $12.62 | $24.05 | 338,256 | — | — |
| 2009-11-24 | $12.73 | $24.26 | 502,938 | — | — |
| 2009-11-23 | $12.87 | $24.53 | 611,330 | — | — |
| 2009-11-20 | $12.26 | $23.37 | 479,927 | — | — |
| 2009-11-19 | $12.44 | $23.71 | 864,452 | — | — |
| 2009-11-18 | $12.70 | $24.21 | 420,199 | — | — |
| 2009-11-17 | $12.71 | $24.22 | 633,396 | — | — |
| 2009-11-16 | $12.49 | $23.81 | 697,852 | — | — |
| 2009-11-13 | $12.14 | $23.14 | 660,840 | — | — |
| 2009-11-12 | $12.08 | $23.02 | 994,682 | — | — |
| 2009-11-11 | $12.55 | $23.92 | 1,520,742 | — | — |
| 2009-11-10 | $11.53 | $21.98 | 652,585 | — | — |
| 2009-11-09 | $11.77 | $22.43 | 706,954 | — | — |
| 2009-11-06 | $11.39 | $21.71 | 631,069 | — | — |
| 2009-11-05 | $11.41 | $21.75 | 1,159,333 | — | — |
| 2009-11-04 | $10.73 | $20.45 | 1,166,303 | — | — |
| 2009-11-03 | $11.41 | $21.75 | 786,638 | — | — |
| 2009-11-02 | $11.15 | $21.25 | 853,470 | — | — |
| 2009-10-30 | $11.31 | $21.56 | 1,370,298 | — | — |
| 2009-10-29 | $12.14 | $23.14 | 1,239,549 | — | — |
| 2009-10-28 | $11.82 | $22.51 | 862,585 | — | — |
| 2009-10-27 | $12.27 | $23.37 | 694,679 | — | — |
| 2009-10-26 | $12.16 | $23.16 | 891,910 | — | — |
| 2009-10-23 | $12.50 | $23.80 | 872,934 | — | — |
| 2009-10-22 | $13.20 | $25.14 | 1,345,808 | — | — |
| 2009-10-21 | $12.70 | $24.19 | 1,410,756 | — | — |
| 2009-10-20 | $12.91 | $24.59 | 817,116 | — | — |
| 2009-10-19 | $13.51 | $25.73 | 667,008 | — | — |
| 2009-10-16 | $13.07 | $24.89 | 519,526 | — | — |
| 2009-10-15 | $13.32 | $25.37 | 546,129 | — | — |
| 2009-10-14 | $13.78 | $26.24 | 753,860 | — | — |
| 2009-10-13 | $13.28 | $25.29 | 677,063 | — | — |
| 2009-10-12 | $13.34 | $25.40 | 252,595 | — | — |
| 2009-10-09 | $13.28 | $25.29 | 361,179 | — | — |
| 2009-10-08 | $13.00 | $24.76 | 744,322 | — | — |
| 2009-10-07 | $12.69 | $24.17 | 468,381 | — | — |
| 2009-10-06 | $12.47 | $23.75 | 479,530 | — | — |
| 2009-10-05 | $12.25 | $23.33 | 650,025 | — | — |
| 2009-10-02 | $11.88 | $22.62 | 696,067 | — | — |
| 2009-10-01 | $11.80 | $22.47 | 781,857 | — | — |
| 2009-09-30 | $12.47 | $23.75 | 771,925 | — | — |
| 2009-09-29 | $12.53 | $23.86 | 550,295 | — | — |
| 2009-09-28 | $12.85 | $24.47 | 456,833 | — | — |
| 2009-09-25 | $12.33 | $23.48 | 655,546 | — | — |
| 2009-09-24 | $12.62 | $24.03 | 725,700 | — | — |
| 2009-09-23 | $12.79 | $24.36 | 453,806 | — | — |
| 2009-09-22 | $13.00 | $24.76 | 512,248 | — | — |
| 2009-09-21 | $12.61 | $24.01 | 612,459 | — | — |
| 2009-09-18 | $12.80 | $24.38 | 1,284,471 | — | — |
| 2009-09-17 | $13.04 | $24.83 | 710,154 | — | — |
| 2009-09-16 | $13.39 | $25.50 | 868,204 | — | — |
| 2009-09-15 | $12.45 | $23.71 | 826,464 | — | — |
| 2009-09-14 | $12.20 | $23.23 | 734,129 | — | — |
| 2009-09-11 | $12.20 | $23.23 | 429,756 | — | — |
| 2009-09-10 | $12.20 | $23.23 | 448,953 | — | — |
| 2009-09-09 | $12.25 | $23.33 | 802,155 | — | — |
| 2009-09-08 | $12.04 | $22.93 | 467,822 | — | — |
| 2009-09-04 | $11.94 | $22.74 | 465,106 | — | — |
| 2009-09-03 | $11.95 | $22.76 | 576,758 | — | — |
| 2009-09-02 | $11.94 | $22.74 | 785,894 | — | — |
| 2009-09-01 | $12.01 | $22.87 | 1,155,224 | — | — |
| 2009-08-31 | $13.07 | $24.89 | 2,013,472 | — | — |
| 2009-08-28 | $13.20 | $25.14 | 982,561 | — | — |
| 2009-08-27 | $13.01 | $24.78 | 705,210 | — | — |
| 2009-08-26 | $12.81 | $24.39 | 635,918 | — | — |
| 2009-08-25 | $12.55 | $23.90 | 463,638 | — | — |
| 2009-08-24 | $12.18 | $23.20 | 435,012 | — | — |
| 2009-08-21 | $12.62 | $24.03 | 618,946 | — | — |
| 2009-08-20 | $12.07 | $22.99 | 486,591 | — | — |
| 2009-08-19 | $11.79 | $22.45 | 477,430 | — | — |
| 2009-08-18 | $11.63 | $22.15 | 493,645 | — | — |
| 2009-08-17 | $11.19 | $21.31 | 629,988 | — | — |
| 2009-08-14 | $12.04 | $22.93 | 630,506 | — | — |
| 2009-08-13 | $12.35 | $23.52 | 752,202 | — | — |
| 2009-08-12 | $12.29 | $23.40 | 859,598 | — | — |
| 2009-08-11 | $12.03 | $22.91 | 1,100,444 | — | — |
| 2009-08-10 | $13.13 | $25.00 | 945,385 | — | — |
| 2009-08-07 | $13.15 | $25.04 | 1,244,953 | — | — |
| 2009-08-06 | $12.57 | $23.94 | 972,797 | — | — |
| 2009-08-05 | $12.59 | $23.98 | 1,142,086 | — | — |
| 2009-08-04 | $12.00 | $22.85 | 858,770 | — | — |
| 2009-08-03 | $11.96 | $22.78 | 608,717 | — | — |
| 2009-07-31 | $11.31 | $21.54 | 690,019 | — | — |
| 2009-07-30 | $11.50 | $21.90 | 817,738 | — | — |
| 2009-07-29 | $11.30 | $21.50 | 805,280 | — | — |
| 2009-07-28 | $11.09 | $21.10 | 1,116,477 | — | — |
| 2009-07-27 | $10.81 | $20.57 | 2,565,029 | — | — |
| 2009-07-24 | $9.63 | $18.32 | 700,831 | — | — |
| 2009-07-23 | $9.48 | $18.04 | 1,001,745 | — | — |
| 2009-07-22 | $8.99 | $17.11 | 1,523,461 | — | — |
| 2009-07-21 | $8.96 | $17.05 | 1,321,214 | — | — |
| 2009-07-20 | $9.54 | $18.15 | 1,840,426 | — | — |
| 2009-07-17 | $9.29 | $17.68 | 3,557,249 | — | — |
| 2009-07-16 | $8.63 | $16.42 | 1,234,732 | — | — |
| 2009-07-15 | $8.49 | $16.15 | 1,135,935 | — | — |
| 2009-07-14 | $8.09 | $15.39 | 614,676 | — | — |
| 2009-07-13 | $8.05 | $15.32 | 958,009 | — | — |
| 2009-07-10 | $7.59 | $14.44 | 612,839 | — | — |
| 2009-07-09 | $7.86 | $14.96 | 770,430 | — | — |
| 2009-07-08 | $7.65 | $14.56 | 2,709,810 | — | — |
| 2009-07-07 | $7.61 | $14.48 | 1,207,912 | — | — |
| 2009-07-06 | $7.50 | $14.27 | 1,254,782 | — | — |
| 2009-07-02 | $7.58 | $14.42 | 923,276 | — | — |
| 2009-07-01 | $8.09 | $15.39 | 954,692 | — | — |
| 2009-06-30 | $8.05 | $15.32 | 1,385,648 | — | — |
| 2009-06-29 | $8.20 | $15.60 | 1,463,793 | — | — |
| 2009-06-26 | $8.02 | $15.26 | 8,799,333 | — | — |
| 2009-06-25 | $7.28 | $13.85 | 2,811,595 | — | — |
| 2009-06-24 | $7.49 | $14.25 | 673,187 | — | — |
| 2009-06-23 | $7.77 | $14.78 | 1,180,375 | — | — |
| 2009-06-22 | $7.82 | $14.88 | 1,077,570 | — | — |
| 2009-06-19 | $7.85 | $14.94 | 954,011 | — | — |
| 2009-06-18 | $7.79 | $14.82 | 548,075 | — | — |
| 2009-06-17 | $7.77 | $14.78 | 1,181,774 | — | — |
| 2009-06-16 | $8.29 | $15.77 | 1,522,707 | — | — |
| 2009-06-15 | $8.24 | $15.68 | 892,166 | — | — |
| 2009-06-12 | $8.15 | $15.51 | 667,032 | — | — |
| 2009-06-11 | $8.07 | $15.35 | 587,004 | — | — |
| 2009-06-10 | $7.91 | $15.05 | 602,337 | — | — |
| 2009-06-09 | $7.85 | $14.94 | 743,711 | — | — |
| 2009-06-08 | $7.79 | $14.82 | 358,066 | — | — |
| 2009-06-05 | $7.77 | $14.78 | 713,414 | — | — |
| 2009-06-04 | $8.00 | $15.22 | 782,072 | — | — |
| 2009-06-03 | $7.32 | $13.93 | 590,663 | — | — |
| 2009-06-02 | $7.45 | $14.17 | 1,331,971 | — | — |
| 2009-06-01 | $8.13 | $15.47 | 1,076,752 | — | — |
| 2009-05-29 | $7.46 | $14.19 | 954,396 | — | — |
| 2009-05-28 | $7.30 | $13.89 | 800,810 | — | — |
| 2009-05-27 | $6.86 | $13.05 | 1,304,852 | — | — |
| 2009-05-26 | $7.19 | $13.68 | 818,880 | — | — |
| 2009-05-22 | $6.61 | $12.58 | 396,412 | — | — |
| 2009-05-21 | $6.71 | $12.77 | 867,631 | — | — |
| 2009-05-20 | $6.67 | $12.69 | 928,270 | — | — |
| 2009-05-19 | $6.91 | $13.15 | 1,012,924 | — | — |
| 2009-05-18 | $7.48 | $14.23 | 744,723 | — | — |
| 2009-05-15 | $6.61 | $12.58 | 1,167,221 | — | — |
| 2009-05-14 | $7.19 | $13.68 | 1,167,330 | — | — |
| 2009-05-13 | $6.76 | $12.86 | 1,533,920 | — | — |
| 2009-05-12 | $7.24 | $13.78 | 1,544,342 | — | — |
| 2009-05-11 | $7.94 | $15.11 | 1,542,580 | — | — |
| 2009-05-08 | $7.71 | $14.67 | 2,423,940 | — | — |
| 2009-05-07 | $6.62 | $12.60 | 2,217,929 | — | — |
| 2009-05-06 | $6.80 | $12.94 | 1,640,797 | — | — |
| 2009-05-05 | $6.41 | $12.20 | 1,158,604 | — | — |
| 2009-05-04 | $6.00 | $11.42 | 1,390,286 | — | — |
| 2009-05-01 | $5.12 | $9.74 | 644,240 | — | — |
| 2009-04-30 | $5.23 | $9.95 | 1,780,066 | — | — |
| 2009-04-29 | $5.30 | $10.07 | 872,331 | — | — |
| 2009-04-28 | $5.04 | $9.57 | 771,280 | — | — |
| 2009-04-27 | $4.80 | $9.12 | 900,329 | — | — |
| 2009-04-24 | $5.00 | $9.50 | 1,424,167 | — | — |
| 2009-04-23 | $4.90 | $9.31 | 2,204,052 | — | — |
| 2009-04-22 | $5.14 | $9.76 | 1,493,941 | — | — |
| 2009-04-21 | $5.48 | $10.41 | 3,371,394 | — | — |
| 2009-04-20 | $5.67 | $10.77 | 2,671,675 | — | — |
| 2009-04-17 | $6.94 | $13.18 | 1,701,690 | — | — |
| 2009-04-16 | $6.05 | $11.49 | 1,007,185 | — | — |
| 2009-04-15 | $5.86 | $11.13 | 1,248,596 | — | — |
| 2009-04-14 | $5.29 | $10.05 | 1,093,378 | — | — |
| 2009-04-13 | $5.79 | $11.00 | 1,088,623 | — | — |
| 2009-04-09 | $5.47 | $10.39 | 1,648,758 | — | — |
| 2009-04-08 | $4.56 | $8.66 | 796,453 | — | — |
| 2009-04-07 | $4.51 | $8.56 | 951,426 | — | — |
| 2009-04-06 | $4.62 | $8.77 | 534,171 | — | — |
| 2009-04-03 | $4.92 | $9.34 | 735,376 | — | — |
| 2009-04-02 | $4.70 | $8.93 | 1,222,451 | — | — |
| 2009-04-01 | $4.60 | $8.74 | 936,429 | — | — |
| 2009-03-31 | $4.25 | $8.07 | 734,840 | — | — |
| 2009-03-30 | $3.99 | $7.58 | 863,444 | — | — |
| 2009-03-27 | $4.43 | $8.41 | 593,878 | — | — |
| 2009-03-26 | $4.68 | $8.89 | 792,901 | — | — |
| 2009-03-25 | $4.45 | $8.45 | 1,232,218 | — | — |
| 2009-03-24 | $4.38 | $8.32 | 1,476,309 | — | — |
| 2009-03-23 | $5.19 | $9.86 | 1,521,331 | — | — |
| 2009-03-20 | $4.32 | $8.20 | 1,339,032 | — | — |
| 2009-03-19 | $4.31 | $8.19 | 1,255,807 | — | — |
| 2009-03-18 | $4.73 | $8.98 | 1,443,088 | — | — |
| 2009-03-17 | $4.44 | $8.43 | 1,245,896 | — | — |
| 2009-03-16 | $4.23 | $8.03 | 1,820,062 | — | — |
| 2009-03-13 | $4.62 | $8.77 | 1,245,284 | — | — |
| 2009-03-12 | $4.46 | $8.47 | 1,515,547 | — | — |
| 2009-03-11 | $3.90 | $7.41 | 1,639,487 | — | — |
| 2009-03-10 | $4.02 | $7.63 | 1,677,221 | — | — |
| 2009-03-09 | $3.15 | $5.98 | 1,415,625 | — | — |
| 2009-03-06 | $2.97 | $5.64 | 1,226,429 | — | — |
| 2009-03-05 | $3.03 | $5.75 | 1,560,832 | — | — |
| 2009-03-04 | $3.23 | $6.13 | 1,857,364 | — | — |
| 2009-03-03 | $3.25 | $6.17 | 1,277,363 | — | — |
| 2009-03-02 | $3.41 | $6.48 | 1,364,850 | — | — |
| 2009-02-27 | $3.88 | $7.37 | 1,477,285 | — | — |
| 2009-02-26 | $4.10 | $7.79 | 3,326,563 | — | — |
| 2009-02-25 | $3.53 | $6.70 | 1,661,861 | — | — |
| 2009-02-24 | $3.40 | $6.46 | 1,433,540 | — | — |
| 2009-02-23 | $3.00 | $5.70 | 1,074,507 | — | — |
| 2009-02-20 | $3.15 | $5.98 | 1,457,499 | — | — |
| 2009-02-19 | $3.34 | $6.34 | 1,133,452 | — | — |
| 2009-02-18 | $3.62 | $6.87 | 1,424,667 | — | — |
| 2009-02-17 | $3.50 | $6.65 | 1,184,496 | — | — |
| 2009-02-13 | $3.85 | $7.31 | 1,344,681 | — | — |
| 2009-02-12 | $4.01 | $7.62 | 999,644 | — | — |
| 2009-02-11 | $4.03 | $7.65 | 1,296,566 | — | — |
| 2009-02-10 | $3.70 | $7.03 | 2,702,959 | — | — |
| 2009-02-09 | $4.53 | $8.60 | 1,644,668 | — | — |
| 2009-02-06 | $4.76 | $9.04 | 3,552,680 | — | — |
| 2009-02-05 | $3.89 | $7.39 | 1,899,048 | — | — |
| 2009-02-04 | $3.44 | $6.53 | 1,503,208 | — | — |
| 2009-02-03 | $3.43 | $6.51 | 2,217,400 | — | — |
| 2009-02-02 | $3.89 | $7.37 | 1,489,810 | — | — |
| 2009-01-30 | $4.18 | $7.92 | 2,026,891 | — | — |
| 2009-01-29 | $4.26 | $8.07 | 2,627,691 | — | — |
| 2009-01-28 | $5.36 | $10.15 | 3,582,120 | — | — |
| 2009-01-27 | $3.93 | $7.44 | 2,925,715 | — | — |
| 2009-01-26 | $3.71 | $7.03 | 3,136,171 | — | — |
| 2009-01-23 | $4.28 | $8.11 | 3,780,778 | — | — |
| 2009-01-22 | $5.33 | $10.10 | 1,488,037 | — | — |
| 2009-01-21 | $6.04 | $11.44 | 2,551,367 | — | — |
| 2009-01-20 | $6.49 | $12.29 | 1,800,123 | — | — |
| 2009-01-16 | $8.21 | $15.55 | 2,574,714 | — | — |
| 2009-01-15 | $9.80 | $18.56 | 1,355,710 | — | — |
| 2009-01-14 | $10.17 | $19.26 | 804,830 | — | — |
| 2009-01-13 | $11.17 | $21.16 | 889,478 | — | — |
| 2009-01-12 | $11.38 | $21.56 | 933,019 | — | — |
| 2009-01-09 | $12.57 | $23.81 | 711,359 | — | — |
| 2009-01-08 | $13.58 | $25.72 | 516,098 | — | — |
| 2009-01-07 | $13.83 | $26.20 | 704,478 | — | — |
| 2009-01-06 | $14.12 | $26.75 | 594,067 | — | — |
| 2009-01-05 | $13.75 | $26.05 | 344,870 | — | — |
| 2009-01-02 | $13.86 | $26.25 | 397,835 | — | — |