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
- 1986-11-26 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 | $8.54 | $10.31 | 84,300 | — | — |
| 2009-12-30 | $8.63 | $10.42 | 59,700 | — | — |
| 2009-12-29 | $8.61 | $10.40 | 46,500 | — | — |
| 2009-12-28 | $8.65 | $10.44 | 39,600 | — | — |
| 2009-12-24 | $8.78 | $10.60 | 24,300 | — | — |
| 2009-12-23 | $8.62 | $10.40 | 153,900 | — | — |
| 2009-12-22 | $8.58 | $10.35 | 67,200 | — | — |
| 2009-12-21 | $8.88 | $10.72 | 42,900 | — | — |
| 2009-12-18 | $8.81 | $10.63 | 394,200 | — | — |
| 2009-12-17 | $8.23 | $9.94 | 51,600 | — | — |
| 2009-12-16 | $8.42 | $10.17 | 58,500 | — | — |
| 2009-12-15 | $8.42 | $10.17 | 127,200 | — | — |
| 2009-12-14 | $8.50 | $10.26 | 131,400 | — | — |
| 2009-12-11 | $8.60 | $10.38 | 88,200 | — | — |
| 2009-12-10 | $8.70 | $10.50 | 45,300 | — | — |
| 2009-12-09 | $8.79 | $10.61 | 41,700 | — | — |
| 2009-12-08 | $8.91 | $10.75 | 49,500 | — | — |
| 2009-12-07 | $9.07 | $10.95 | 33,300 | — | — |
| 2009-12-04 | $9.10 | $10.98 | 51,600 | — | — |
| 2009-12-03 | $8.70 | $10.50 | 76,200 | — | — |
| 2009-12-02 | $8.79 | $10.61 | 37,200 | — | — |
| 2009-12-01 | $8.73 | $10.53 | 36,600 | — | — |
| 2009-11-30 | $8.89 | $10.73 | 70,500 | — | — |
| 2009-11-27 | $8.89 | $10.73 | 33,000 | — | — |
| 2009-11-25 | $9.03 | $10.90 | 26,100 | — | — |
| 2009-11-24 | $9.17 | $11.06 | 38,400 | — | — |
| 2009-11-23 | $9.07 | $10.95 | 54,900 | — | — |
| 2009-11-20 | $8.93 | $10.78 | 34,500 | — | — |
| 2009-11-19 | $9.16 | $11.05 | 65,100 | — | — |
| 2009-11-18 | $9.46 | $11.42 | 12,300 | — | — |
| 2009-11-17 | $9.41 | $11.36 | 59,400 | — | — |
| 2009-11-16 | $9.53 | $11.50 | 83,700 | — | — |
| 2009-11-13 | $9.37 | $11.31 | 21,600 | — | — |
| 2009-11-12 | $9.32 | $11.25 | 120,000 | — | — |
| 2009-11-11 | $9.80 | $11.82 | 22,500 | — | — |
| 2009-11-10 | $9.68 | $11.68 | 19,800 | — | — |
| 2009-11-09 | $9.84 | $11.88 | 27,000 | — | — |
| 2009-11-06 | $9.61 | $11.59 | 46,800 | — | — |
| 2009-11-05 | $9.75 | $11.77 | 45,300 | — | — |
| 2009-11-04 | $9.34 | $11.28 | 60,300 | — | — |
| 2009-11-03 | $9.46 | $11.37 | 78,300 | — | — |
| 2009-11-02 | $9.50 | $11.42 | 64,200 | — | — |
| 2009-10-30 | $9.20 | $11.06 | 263,100 | — | — |
| 2009-10-29 | $9.93 | $11.94 | 98,400 | — | — |
| 2009-10-28 | $9.20 | $11.06 | 43,200 | — | — |
| 2009-10-27 | $9.29 | $11.16 | 70,200 | — | — |
| 2009-10-26 | $9.00 | $10.82 | 55,800 | — | — |
| 2009-10-23 | $9.08 | $10.91 | 21,000 | — | — |
| 2009-10-22 | $9.36 | $11.25 | 37,200 | — | — |
| 2009-10-21 | $9.17 | $11.02 | 58,500 | — | — |
| 2009-10-20 | $9.50 | $11.42 | 43,800 | — | — |
| 2009-10-19 | $9.75 | $11.71 | 13,800 | — | — |
| 2009-10-16 | $9.66 | $11.61 | 45,900 | — | — |
| 2009-10-15 | $9.75 | $11.72 | 40,200 | — | — |
| 2009-10-14 | $9.63 | $11.57 | 40,200 | — | — |
| 2009-10-13 | $9.42 | $11.32 | 50,400 | — | — |
| 2009-10-12 | $9.22 | $11.08 | 57,600 | — | — |
| 2009-10-09 | $9.11 | $10.95 | 89,700 | — | — |
| 2009-10-08 | $8.98 | $10.80 | 56,100 | — | — |
| 2009-10-07 | $9.08 | $10.92 | 39,900 | — | — |
| 2009-10-06 | $8.87 | $10.66 | 189,900 | — | — |
| 2009-10-05 | $8.83 | $10.62 | 105,000 | — | — |
| 2009-10-02 | $8.73 | $10.50 | 57,600 | — | — |
| 2009-10-01 | $8.63 | $10.38 | 98,400 | — | — |
| 2009-09-30 | $8.88 | $10.67 | 157,500 | — | — |
| 2009-09-29 | $9.04 | $10.86 | 42,000 | — | — |
| 2009-09-28 | $9.54 | $11.46 | 45,600 | — | — |
| 2009-09-25 | $9.26 | $11.13 | 48,300 | — | — |
| 2009-09-24 | $9.04 | $10.86 | 96,300 | — | — |
| 2009-09-23 | $9.47 | $11.39 | 152,400 | — | — |
| 2009-09-22 | $9.72 | $11.69 | 300,000 | — | — |
| 2009-09-21 | $10.14 | $12.18 | 117,900 | — | — |
| 2009-09-18 | $10.14 | $12.18 | 165,900 | — | — |
| 2009-09-17 | $10.07 | $12.10 | 124,500 | — | — |
| 2009-09-16 | $10.13 | $12.17 | 25,500 | — | — |
| 2009-09-15 | $9.78 | $11.75 | 114,900 | — | — |
| 2009-09-14 | $9.39 | $11.29 | 18,300 | — | — |
| 2009-09-11 | $9.41 | $11.31 | 70,200 | — | — |
| 2009-09-10 | $9.41 | $11.31 | 83,100 | — | — |
| 2009-09-09 | $9.58 | $11.52 | 33,900 | — | — |
| 2009-09-08 | $9.34 | $11.23 | 68,100 | — | — |
| 2009-09-04 | $9.43 | $11.33 | 57,600 | — | — |
| 2009-09-03 | $9.21 | $11.06 | 41,100 | — | — |
| 2009-09-02 | $9.23 | $11.09 | 106,500 | — | — |
| 2009-09-01 | $8.75 | $10.52 | 63,900 | — | — |
| 2009-08-31 | $9.24 | $11.11 | 66,900 | — | — |
| 2009-08-28 | $9.58 | $11.52 | 42,000 | — | — |
| 2009-08-27 | $9.80 | $11.78 | 102,600 | — | — |
| 2009-08-26 | $10.17 | $12.22 | 98,700 | — | — |
| 2009-08-25 | $10.54 | $12.66 | 58,500 | — | — |
| 2009-08-24 | $10.67 | $12.82 | 29,400 | — | — |
| 2009-08-21 | $10.83 | $13.02 | 117,900 | — | — |
| 2009-08-20 | $10.74 | $12.91 | 77,400 | — | — |
| 2009-08-19 | $10.63 | $12.78 | 156,300 | — | — |
| 2009-08-18 | $9.70 | $11.66 | 67,500 | — | — |
| 2009-08-17 | $9.68 | $11.63 | 131,700 | — | — |
| 2009-08-14 | $10.04 | $12.07 | 87,000 | — | — |
| 2009-08-13 | $10.10 | $12.14 | 73,500 | — | — |
| 2009-08-12 | $10.21 | $12.27 | 62,100 | — | — |
| 2009-08-11 | $9.98 | $11.99 | 88,500 | — | — |
| 2009-08-10 | $10.10 | $12.14 | 142,200 | — | — |
| 2009-08-07 | $9.53 | $11.45 | 72,600 | — | — |
| 2009-08-06 | $9.09 | $10.92 | 38,400 | — | — |
| 2009-08-05 | $9.33 | $11.21 | 32,400 | — | — |
| 2009-08-04 | $9.36 | $11.21 | 69,900 | — | — |
| 2009-08-03 | $8.72 | $10.44 | 69,000 | — | — |
| 2009-07-31 | $8.96 | $10.72 | 33,600 | — | — |
| 2009-07-30 | $8.97 | $10.73 | 51,000 | — | — |
| 2009-07-29 | $9.16 | $10.96 | 23,100 | — | — |
| 2009-07-28 | $9.21 | $11.02 | 75,300 | — | — |
| 2009-07-27 | $9.26 | $11.08 | 66,000 | — | — |
| 2009-07-24 | $9.05 | $10.83 | 41,100 | — | — |
| 2009-07-23 | $9.47 | $11.34 | 50,100 | — | — |
| 2009-07-22 | $9.00 | $10.77 | 24,300 | — | — |
| 2009-07-21 | $9.07 | $10.86 | 51,600 | — | — |
| 2009-07-20 | $9.21 | $11.02 | 105,300 | — | — |
| 2009-07-17 | $9.34 | $11.18 | 63,600 | — | — |
| 2009-07-16 | $9.51 | $11.38 | 90,900 | — | — |
| 2009-07-15 | $9.76 | $11.68 | 177,300 | — | — |
| 2009-07-14 | $9.69 | $11.59 | 145,500 | — | — |
| 2009-07-13 | $9.83 | $11.77 | 97,800 | — | — |
| 2009-07-10 | $9.13 | $10.93 | 28,200 | — | — |
| 2009-07-09 | $9.38 | $11.22 | 81,900 | — | — |
| 2009-07-08 | $9.50 | $11.36 | 47,700 | — | — |
| 2009-07-07 | $9.41 | $11.26 | 117,300 | — | — |
| 2009-07-06 | $9.36 | $11.20 | 41,700 | — | — |
| 2009-07-02 | $8.99 | $10.76 | 96,300 | — | — |
| 2009-07-01 | $9.13 | $10.92 | 68,100 | — | — |
| 2009-06-30 | $9.10 | $10.89 | 78,900 | — | — |
| 2009-06-29 | $9.51 | $11.38 | 125,700 | — | — |
| 2009-06-26 | $9.56 | $11.44 | 310,200 | — | — |
| 2009-06-25 | $8.96 | $10.72 | 75,600 | — | — |
| 2009-06-24 | $8.74 | $10.46 | 72,000 | — | — |
| 2009-06-23 | $8.66 | $10.36 | 35,400 | — | — |
| 2009-06-22 | $8.78 | $10.51 | 96,900 | — | — |
| 2009-06-19 | $8.84 | $10.57 | 156,600 | — | — |
| 2009-06-18 | $9.08 | $10.86 | 17,400 | — | — |
| 2009-06-17 | $9.18 | $10.98 | 33,000 | — | — |
| 2009-06-16 | $8.91 | $10.67 | 33,000 | — | — |
| 2009-06-15 | $9.11 | $10.91 | 63,900 | — | — |
| 2009-06-12 | $9.22 | $11.03 | 36,600 | — | — |
| 2009-06-11 | $9.63 | $11.52 | 56,400 | — | — |
| 2009-06-10 | $9.72 | $11.64 | 89,700 | — | — |
| 2009-06-09 | $9.59 | $11.48 | 116,100 | — | — |
| 2009-06-08 | $9.68 | $11.58 | 45,000 | — | — |
| 2009-06-05 | $10.08 | $12.06 | 135,000 | — | — |
| 2009-06-04 | $9.40 | $11.25 | 52,500 | — | — |
| 2009-06-03 | $9.02 | $10.79 | 73,800 | — | — |
| 2009-06-02 | $9.48 | $11.34 | 54,600 | — | — |
| 2009-06-01 | $9.49 | $11.36 | 94,800 | — | — |
| 2009-05-29 | $8.84 | $10.58 | 66,600 | — | — |
| 2009-05-28 | $8.71 | $10.42 | 77,700 | — | — |
| 2009-05-27 | $8.33 | $9.97 | 100,200 | — | — |
| 2009-05-26 | $9.01 | $10.78 | 366,600 | — | — |
| 2009-05-22 | $8.44 | $10.10 | 47,100 | — | — |
| 2009-05-21 | $8.81 | $10.54 | 69,000 | — | — |
| 2009-05-20 | $8.90 | $10.65 | 96,000 | — | — |
| 2009-05-19 | $8.87 | $10.61 | 87,900 | — | — |
| 2009-05-18 | $8.92 | $10.67 | 102,900 | — | — |
| 2009-05-15 | $8.58 | $10.26 | 81,900 | — | — |
| 2009-05-14 | $8.55 | $10.24 | 46,200 | — | — |
| 2009-05-13 | $8.21 | $9.82 | 73,800 | — | — |
| 2009-05-12 | $8.77 | $10.50 | 69,900 | — | — |
| 2009-05-11 | $9.12 | $10.91 | 66,000 | — | — |
| 2009-05-08 | $9.42 | $11.28 | 130,800 | — | — |
| 2009-05-07 | $8.58 | $10.27 | 91,800 | — | — |
| 2009-05-06 | $8.67 | $10.37 | 132,600 | — | — |
| 2009-05-05 | $8.56 | $10.20 | 168,600 | — | — |
| 2009-05-04 | $9.30 | $11.07 | 193,800 | — | — |
| 2009-05-01 | $8.71 | $10.37 | 129,600 | — | — |
| 2009-04-30 | $9.04 | $10.76 | 108,900 | — | — |
| 2009-04-29 | $9.73 | $11.59 | 97,500 | — | — |
| 2009-04-28 | $9.31 | $11.09 | 114,600 | — | — |
| 2009-04-27 | $9.75 | $11.61 | 228,600 | — | — |
| 2009-04-24 | $11.04 | $13.15 | 101,400 | — | — |
| 2009-04-23 | $10.99 | $13.09 | 260,700 | — | — |
| 2009-04-22 | $10.66 | $12.69 | 186,000 | — | — |
| 2009-04-21 | $10.39 | $12.38 | 49,500 | — | — |
| 2009-04-20 | $9.29 | $11.06 | 51,900 | — | — |
| 2009-04-17 | $10.66 | $12.70 | 102,900 | — | — |
| 2009-04-16 | $10.27 | $12.23 | 64,800 | — | — |
| 2009-04-15 | $9.61 | $11.45 | 69,900 | — | — |
| 2009-04-14 | $8.83 | $10.51 | 110,100 | — | — |
| 2009-04-13 | $9.99 | $11.90 | 97,800 | — | — |
| 2009-04-09 | $9.72 | $11.58 | 92,400 | — | — |
| 2009-04-08 | $8.71 | $10.38 | 37,800 | — | — |
| 2009-04-07 | $8.63 | $10.28 | 89,700 | — | — |
| 2009-04-06 | $8.45 | $10.06 | 57,000 | — | — |
| 2009-04-03 | $8.50 | $10.12 | 68,400 | — | — |
| 2009-04-02 | $8.01 | $9.54 | 154,200 | — | — |
| 2009-04-01 | $7.10 | $8.46 | 74,100 | — | — |
| 2009-03-31 | $7.45 | $8.88 | 102,300 | — | — |
| 2009-03-30 | $7.42 | $8.84 | 84,000 | — | — |
| 2009-03-27 | $8.01 | $9.54 | 89,100 | — | — |
| 2009-03-26 | $8.54 | $10.17 | 52,200 | — | — |
| 2009-03-25 | $8.27 | $9.85 | 107,100 | — | — |
| 2009-03-24 | $7.85 | $9.35 | 62,700 | — | — |
| 2009-03-23 | $8.53 | $10.16 | 124,800 | — | — |
| 2009-03-20 | $7.70 | $9.17 | 186,900 | — | — |
| 2009-03-19 | $8.33 | $9.92 | 187,500 | — | — |
| 2009-03-18 | $9.16 | $10.91 | 178,800 | — | — |
| 2009-03-17 | $8.47 | $10.08 | 175,200 | — | — |
| 2009-03-16 | $8.31 | $9.90 | 404,400 | — | — |
| 2009-03-13 | $8.32 | $9.91 | 120,600 | — | — |
| 2009-03-12 | $8.39 | $9.99 | 128,700 | — | — |
| 2009-03-11 | $7.36 | $8.76 | 153,000 | — | — |
| 2009-03-10 | $6.97 | $8.30 | 153,600 | — | — |
| 2009-03-09 | $5.79 | $6.90 | 63,900 | — | — |
| 2009-03-06 | $5.78 | $6.88 | 147,300 | — | — |
| 2009-03-05 | $5.78 | $6.89 | 261,000 | — | — |
| 2009-03-04 | $6.37 | $7.58 | 166,500 | — | — |
| 2009-03-03 | $6.00 | $7.15 | 741,600 | — | — |
| 2009-03-02 | $6.00 | $7.15 | 550,200 | — | — |
| 2009-02-27 | $7.36 | $8.77 | 81,000 | — | — |
| 2009-02-26 | $7.78 | $9.27 | 57,600 | — | — |
| 2009-02-25 | $7.76 | $9.24 | 91,200 | — | — |
| 2009-02-24 | $7.80 | $9.29 | 125,400 | — | — |
| 2009-02-23 | $7.62 | $9.08 | 92,700 | — | — |
| 2009-02-20 | $7.67 | $9.14 | 147,000 | — | — |
| 2009-02-19 | $7.67 | $9.14 | 124,500 | — | — |
| 2009-02-18 | $7.66 | $9.13 | 717,000 | — | — |
| 2009-02-17 | $7.90 | $9.41 | 123,000 | — | — |
| 2009-02-13 | $8.78 | $10.46 | 40,500 | — | — |
| 2009-02-12 | $8.85 | $10.54 | 114,900 | — | — |
| 2009-02-11 | $8.86 | $10.55 | 115,500 | — | — |
| 2009-02-10 | $8.72 | $10.34 | 161,100 | — | — |
| 2009-02-09 | $9.42 | $11.16 | 50,100 | — | — |
| 2009-02-06 | $9.57 | $11.35 | 163,200 | — | — |
| 2009-02-05 | $9.15 | $10.85 | 163,200 | — | — |
| 2009-02-04 | $8.57 | $10.16 | 146,700 | — | — |
| 2009-02-03 | $7.71 | $9.14 | 450,600 | — | — |
| 2009-02-02 | $7.73 | $9.17 | 332,100 | — | — |
| 2009-01-30 | $8.60 | $10.20 | 106,500 | — | — |
| 2009-01-29 | $8.85 | $10.50 | 91,200 | — | — |
| 2009-01-28 | $9.03 | $10.71 | 108,900 | — | — |
| 2009-01-27 | $8.50 | $10.08 | 283,800 | — | — |
| 2009-01-26 | $9.57 | $11.34 | 105,300 | — | — |
| 2009-01-23 | $9.51 | $11.28 | 227,400 | — | — |
| 2009-01-22 | $10.22 | $12.11 | 258,300 | — | — |
| 2009-01-21 | $13.53 | $16.04 | 29,400 | — | — |
| 2009-01-20 | $12.69 | $15.04 | 67,200 | — | — |
| 2009-01-16 | $13.82 | $16.39 | 56,700 | — | — |
| 2009-01-15 | $14.19 | $16.83 | 97,200 | — | — |
| 2009-01-14 | $14.38 | $17.05 | 41,700 | — | — |
| 2009-01-13 | $15.19 | $18.01 | 48,900 | — | — |
| 2009-01-12 | $14.67 | $17.40 | 49,500 | — | — |
| 2009-01-09 | $14.96 | $17.73 | 44,700 | — | — |
| 2009-01-08 | $15.75 | $18.67 | 33,000 | — | — |
| 2009-01-07 | $15.42 | $18.28 | 74,100 | — | — |
| 2009-01-06 | $16.16 | $19.16 | 62,400 | — | — |
| 2009-01-05 | $16.16 | $19.16 | 62,400 | — | — |
| 2009-01-02 | $16.14 | $19.14 | 65,400 | — | — |