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
- 1980-03-17 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 | $9.42 | $12.92 | 7,500 | — | — |
| 2009-12-30 | $8.54 | $11.71 | 1,100 | — | — |
| 2009-12-29 | $8.78 | $12.04 | 4,200 | — | — |
| 2009-12-28 | $8.82 | $12.10 | 3,800 | — | — |
| 2009-12-24 | $8.84 | $12.12 | 1,100 | — | — |
| 2009-12-23 | $8.65 | $11.86 | 23,400 | — | — |
| 2009-12-22 | $8.54 | $11.71 | 4,200 | — | — |
| 2009-12-21 | $8.70 | $11.93 | 4,700 | — | — |
| 2009-12-18 | $8.26 | $11.33 | 4,100 | — | — |
| 2009-12-17 | $8.68 | $11.90 | 1,600 | — | — |
| 2009-12-16 | $8.69 | $11.92 | 4,800 | — | — |
| 2009-12-15 | $8.45 | $11.59 | 16,600 | — | — |
| 2009-12-14 | $8.28 | $11.35 | 9,400 | — | — |
| 2009-12-11 | $8.56 | $11.74 | 6,100 | — | — |
| 2009-12-10 | $8.47 | $11.62 | 5,300 | — | — |
| 2009-12-09 | $8.55 | $11.72 | 600 | — | — |
| 2009-12-08 | $8.82 | $12.10 | 7,000 | — | — |
| 2009-12-07 | $8.95 | $12.27 | 8,300 | — | — |
| 2009-12-04 | $8.64 | $11.85 | 7,600 | — | — |
| 2009-12-03 | $8.29 | $11.37 | 11,000 | — | — |
| 2009-12-02 | $8.75 | $12.00 | 100 | — | — |
| 2009-12-01 | $8.60 | $11.79 | 5,800 | — | — |
| 2009-11-30 | $9.03 | $12.38 | 6,000 | — | — |
| 2009-11-27 | $8.63 | $11.83 | 800 | — | — |
| 2009-11-25 | $8.84 | $12.12 | 4,000 | — | — |
| 2009-11-24 | $8.79 | $12.05 | 12,600 | — | — |
| 2009-11-23 | $8.57 | $11.75 | 11,700 | — | — |
| 2009-11-20 | $8.70 | $11.93 | 6,100 | — | — |
| 2009-11-19 | $8.84 | $12.12 | 6,500 | — | — |
| 2009-11-18 | $8.56 | $11.74 | 15,800 | — | — |
| 2009-11-17 | $9.17 | $12.58 | 15,300 | — | — |
| 2009-11-16 | $7.96 | $10.92 | 28,900 | — | — |
| 2009-11-13 | $9.53 | $13.07 | 22,100 | — | — |
| 2009-11-12 | $8.60 | $11.79 | 600 | — | — |
| 2009-11-11 | $8.51 | $11.67 | 500 | — | — |
| 2009-11-10 | $9.10 | $12.48 | 5,500 | — | — |
| 2009-11-09 | $9.00 | $12.34 | 6,700 | — | — |
| 2009-11-06 | $8.89 | $12.19 | 24,200 | — | — |
| 2009-11-05 | $8.84 | $12.12 | 1,000 | — | — |
| 2009-11-04 | $8.88 | $12.18 | 12,000 | — | — |
| 2009-11-03 | $8.86 | $12.15 | 7,800 | — | — |
| 2009-11-02 | $8.77 | $12.03 | 23,000 | — | — |
| 2009-10-30 | $9.04 | $12.40 | 31,200 | — | — |
| 2009-10-29 | $9.40 | $12.89 | 4,400 | — | — |
| 2009-10-28 | $9.70 | $13.30 | 16,600 | — | — |
| 2009-10-27 | $9.75 | $13.37 | 9,500 | — | — |
| 2009-10-26 | $9.70 | $13.30 | 2,200 | — | — |
| 2009-10-23 | $9.75 | $13.37 | 25,400 | — | — |
| 2009-10-22 | $9.75 | $13.37 | 7,000 | — | — |
| 2009-10-21 | $9.80 | $13.44 | 800 | — | — |
| 2009-10-20 | $9.85 | $13.51 | 6,600 | — | — |
| 2009-10-19 | $9.78 | $13.41 | 3,400 | — | — |
| 2009-10-16 | $9.83 | $13.48 | 5,400 | — | — |
| 2009-10-15 | $9.81 | $13.45 | 9,900 | — | — |
| 2009-10-14 | $9.84 | $13.49 | 500 | — | — |
| 2009-10-13 | $9.75 | $13.37 | 400 | — | — |
| 2009-10-12 | $9.70 | $13.30 | 6,900 | — | — |
| 2009-10-09 | $9.67 | $13.26 | 4,500 | — | — |
| 2009-10-08 | $9.83 | $13.48 | 2,500 | — | — |
| 2009-10-07 | $9.75 | $13.37 | 5,100 | — | — |
| 2009-10-06 | $9.73 | $13.34 | 2,300 | — | — |
| 2009-10-05 | $9.80 | $13.44 | 2,100 | — | — |
| 2009-10-02 | $9.27 | $12.71 | 2,600 | — | — |
| 2009-10-01 | $9.70 | $13.30 | 6,700 | — | — |
| 2009-09-30 | $9.49 | $13.01 | 900 | — | — |
| 2009-09-29 | $10.12 | $13.88 | 5,300 | — | — |
| 2009-09-28 | $10.00 | $13.71 | 5,200 | — | — |
| 2009-09-25 | $9.56 | $13.11 | 2,500 | — | — |
| 2009-09-24 | $9.89 | $13.56 | 6,300 | — | — |
| 2009-09-23 | $9.86 | $13.52 | 500 | — | — |
| 2009-09-22 | $9.80 | $13.44 | 6,800 | — | — |
| 2009-09-21 | $9.74 | $13.36 | 7,100 | — | — |
| 2009-09-18 | $9.27 | $12.71 | 11,400 | — | — |
| 2009-09-17 | $9.84 | $13.49 | 4,900 | — | — |
| 2009-09-16 | $9.90 | $13.58 | 5,900 | — | — |
| 2009-09-15 | $9.94 | $13.63 | 700 | — | — |
| 2009-09-14 | $9.59 | $13.15 | 6,300 | — | — |
| 2009-09-11 | $9.65 | $13.23 | 2,500 | — | — |
| 2009-09-10 | $9.51 | $13.04 | 11,600 | — | — |
| 2009-09-09 | $9.88 | $13.55 | 1,400 | — | — |
| 2009-09-08 | $9.81 | $13.45 | 3,900 | — | — |
| 2009-09-04 | $9.58 | $13.14 | 41,000 | — | — |
| 2009-09-03 | $9.28 | $12.73 | 11,400 | — | — |
| 2009-09-02 | $9.71 | $13.32 | 18,600 | — | — |
| 2009-09-01 | $9.99 | $13.70 | 5,700 | — | — |
| 2009-08-31 | $10.05 | $13.78 | 4,800 | — | — |
| 2009-08-28 | $10.00 | $13.71 | 38,900 | — | — |
| 2009-08-27 | $10.02 | $13.74 | 1,300 | — | — |
| 2009-08-26 | $10.14 | $13.91 | 7,900 | — | — |
| 2009-08-25 | $9.80 | $13.44 | 12,200 | — | — |
| 2009-08-24 | $9.10 | $12.48 | 3,900 | — | — |
| 2009-08-21 | $9.06 | $12.42 | 6,900 | — | — |
| 2009-08-20 | $9.06 | $12.42 | 3,900 | — | — |
| 2009-08-19 | $9.09 | $12.47 | 6,800 | — | — |
| 2009-08-18 | $9.10 | $12.48 | 32,600 | — | — |
| 2009-08-17 | $8.80 | $12.07 | 38,200 | — | — |
| 2009-08-14 | $8.91 | $12.22 | 48,100 | — | — |
| 2009-08-13 | $8.70 | $11.93 | 50,000 | — | — |
| 2009-08-12 | $8.67 | $11.89 | 8,900 | — | — |
| 2009-08-11 | $8.40 | $11.52 | 35,600 | — | — |
| 2009-08-10 | $9.01 | $12.36 | 67,200 | — | — |
| 2009-08-07 | $8.99 | $12.33 | 38,200 | — | — |
| 2009-08-06 | $8.71 | $11.94 | 2,200 | — | — |
| 2009-08-05 | $8.77 | $12.03 | 3,700 | — | — |
| 2009-08-04 | $9.25 | $12.68 | 3,500 | — | — |
| 2009-08-03 | $8.95 | $12.27 | 26,300 | — | — |
| 2009-07-31 | $8.70 | $11.93 | 3,500 | — | — |
| 2009-07-30 | $8.41 | $11.53 | 1,500 | — | — |
| 2009-07-29 | $8.26 | $11.33 | 7,300 | — | — |
| 2009-07-28 | $8.61 | $11.81 | 5,400 | — | — |
| 2009-07-27 | $8.48 | $11.63 | 4,700 | — | — |
| 2009-07-24 | $8.25 | $11.31 | 17,200 | — | — |
| 2009-07-23 | $8.53 | $11.70 | 5,600 | — | — |
| 2009-07-22 | $8.36 | $11.46 | 22,600 | — | — |
| 2009-07-21 | $8.39 | $11.51 | 3,700 | — | — |
| 2009-07-20 | $8.25 | $11.31 | 2,000 | — | — |
| 2009-07-17 | $8.50 | $11.66 | 4,100 | — | — |
| 2009-07-16 | $8.50 | $11.66 | 15,500 | — | — |
| 2009-07-15 | $8.05 | $11.04 | 20,200 | — | — |
| 2009-07-14 | $8.05 | $11.04 | 20,800 | — | — |
| 2009-07-13 | $8.04 | $11.03 | 12,300 | — | — |
| 2009-07-10 | $8.05 | $11.04 | 9,300 | — | — |
| 2009-07-09 | $8.05 | $11.04 | 18,800 | — | — |
| 2009-07-08 | $8.05 | $11.04 | 26,000 | — | — |
| 2009-07-07 | $8.05 | $11.04 | 59,900 | — | — |
| 2009-07-06 | $8.03 | $11.01 | 1,100 | — | — |
| 2009-07-02 | $8.13 | $11.15 | 12,600 | — | — |
| 2009-07-01 | $8.41 | $11.53 | 2,700 | — | — |
| 2009-06-30 | $8.30 | $11.38 | 2,400 | — | — |
| 2009-06-29 | $8.27 | $11.34 | 2,100 | — | — |
| 2009-06-26 | $8.24 | $11.30 | 700 | — | — |
| 2009-06-25 | $8.25 | $11.31 | 1,700 | — | — |
| 2009-06-24 | $8.18 | $11.22 | 900 | — | — |
| 2009-06-23 | $8.10 | $11.11 | 5,600 | — | — |
| 2009-06-22 | $8.00 | $10.97 | 1,100 | — | — |
| 2009-06-19 | $8.12 | $11.14 | 3,700 | — | — |
| 2009-06-18 | $8.00 | $10.97 | 30,700 | — | — |
| 2009-06-17 | $7.96 | $10.92 | 3,200 | — | — |
| 2009-06-16 | $8.00 | $10.97 | 8,600 | — | — |
| 2009-06-15 | $8.00 | $10.97 | 1,800 | — | — |
| 2009-06-12 | $8.00 | $10.97 | 2,900 | — | — |
| 2009-06-11 | $8.16 | $11.19 | 10,700 | — | — |
| 2009-06-10 | $8.18 | $11.22 | 39,900 | — | — |
| 2009-06-09 | $8.08 | $11.08 | 17,700 | — | — |
| 2009-06-08 | $8.00 | $10.97 | 5,500 | — | — |
| 2009-06-05 | $8.12 | $11.14 | 5,100 | — | — |
| 2009-06-04 | $8.15 | $11.18 | 36,100 | — | — |
| 2009-06-03 | $7.80 | $10.70 | 17,400 | — | — |
| 2009-06-02 | $8.00 | $10.97 | 43,000 | — | — |
| 2009-06-01 | $8.00 | $10.97 | 15,400 | — | — |
| 2009-05-29 | $8.10 | $11.11 | 65,900 | — | — |
| 2009-05-28 | $8.15 | $11.18 | 12,000 | — | — |
| 2009-05-27 | $8.04 | $11.03 | 50,200 | — | — |
| 2009-05-26 | $7.56 | $10.37 | 7,800 | — | — |
| 2009-05-22 | $7.27 | $9.97 | 13,400 | — | — |
| 2009-05-21 | $7.22 | $9.90 | 38,800 | — | — |
| 2009-05-20 | $7.03 | $9.64 | 4,500 | — | — |
| 2009-05-19 | $6.96 | $9.54 | 5,500 | — | — |
| 2009-05-18 | $6.93 | $9.50 | 10,800 | — | — |
| 2009-05-15 | $6.39 | $8.76 | 8,100 | — | — |
| 2009-05-14 | $6.46 | $8.86 | 16,000 | — | — |
| 2009-05-13 | $6.94 | $9.52 | 6,700 | — | — |
| 2009-05-12 | $7.26 | $9.96 | 5,000 | — | — |
| 2009-05-11 | $7.47 | $10.24 | 25,900 | — | — |
| 2009-05-08 | $6.89 | $9.45 | 19,000 | — | — |
| 2009-05-07 | $6.72 | $9.22 | 2,200 | — | — |
| 2009-05-06 | $6.90 | $9.46 | 9,200 | — | — |
| 2009-05-05 | $6.73 | $9.23 | 1,900 | — | — |
| 2009-05-04 | $6.55 | $8.98 | 24,900 | — | — |
| 2009-05-01 | $6.08 | $8.34 | 11,600 | — | — |
| 2009-04-30 | $6.03 | $8.27 | 10,800 | — | — |
| 2009-04-29 | $5.91 | $8.10 | 6,100 | — | — |
| 2009-04-28 | $6.00 | $8.23 | 4,000 | — | — |
| 2009-04-27 | $5.99 | $8.21 | 900 | — | — |
| 2009-04-24 | $5.85 | $8.02 | 20,000 | — | — |
| 2009-04-23 | $5.60 | $7.68 | 2,100 | — | — |
| 2009-04-22 | $5.61 | $7.69 | 6,100 | — | — |
| 2009-04-21 | $5.75 | $7.89 | 4,600 | — | — |
| 2009-04-20 | $5.61 | $7.69 | 4,800 | — | — |
| 2009-04-17 | $5.85 | $8.02 | 10,500 | — | — |
| 2009-04-16 | $5.60 | $7.68 | 6,800 | — | — |
| 2009-04-15 | $5.61 | $7.69 | 10,900 | — | — |
| 2009-04-14 | $5.72 | $7.84 | 7,500 | — | — |
| 2009-04-13 | $5.38 | $7.38 | 6,100 | — | — |
| 2009-04-09 | $5.34 | $7.32 | 15,300 | — | — |
| 2009-04-08 | $5.41 | $7.42 | 6,000 | — | — |
| 2009-04-07 | $5.49 | $7.53 | 1,900 | — | — |
| 2009-04-06 | $5.37 | $7.36 | 3,600 | — | — |
| 2009-04-03 | $5.50 | $7.54 | 8,300 | — | — |
| 2009-04-02 | $5.52 | $7.57 | 2,600 | — | — |
| 2009-04-01 | $5.32 | $7.30 | 7,400 | — | — |
| 2009-03-31 | $5.25 | $7.20 | 2,500 | — | — |
| 2009-03-30 | $5.20 | $7.13 | 1,700 | — | — |
| 2009-03-27 | $5.25 | $7.20 | 1,100 | — | — |
| 2009-03-26 | $5.16 | $7.08 | 22,800 | — | — |
| 2009-03-25 | $5.02 | $6.88 | 7,500 | — | — |
| 2009-03-24 | $5.05 | $6.93 | 20,700 | — | — |
| 2009-03-23 | $4.46 | $6.12 | 11,700 | — | — |
| 2009-03-20 | $4.88 | $6.69 | 1,900 | — | — |
| 2009-03-19 | $5.19 | $7.12 | 2,000 | — | — |
| 2009-03-18 | $4.69 | $6.43 | 14,300 | — | — |
| 2009-03-17 | $4.80 | $6.58 | 34,100 | — | — |
| 2009-03-16 | $4.73 | $6.49 | 10,500 | — | — |
| 2009-03-13 | $5.10 | $6.99 | 6,200 | — | — |
| 2009-03-12 | $4.91 | $6.73 | 8,200 | — | — |
| 2009-03-11 | $4.95 | $6.79 | 6,500 | — | — |
| 2009-03-10 | $4.40 | $6.03 | 8,700 | — | — |
| 2009-03-09 | $3.86 | $5.29 | 17,400 | — | — |
| 2009-03-06 | $4.24 | $5.81 | 4,500 | — | — |
| 2009-03-05 | $4.20 | $5.76 | 6,000 | — | — |
| 2009-03-04 | $4.48 | $6.14 | 2,400 | — | — |
| 2009-03-03 | $4.21 | $5.77 | 6,500 | — | — |
| 2009-03-02 | $4.10 | $5.62 | 22,000 | — | — |
| 2009-02-27 | $5.19 | $7.12 | 10,200 | — | — |
| 2009-02-26 | $5.00 | $6.86 | 6,800 | — | — |
| 2009-02-25 | $5.01 | $6.87 | 3,600 | — | — |
| 2009-02-24 | $5.06 | $6.94 | 8,000 | — | — |
| 2009-02-23 | $4.95 | $6.79 | 13,900 | — | — |
| 2009-02-20 | $4.75 | $6.51 | 14,700 | — | — |
| 2009-02-19 | $4.90 | $6.58 | 6,300 | — | — |
| 2009-02-18 | $4.82 | $6.47 | 16,200 | — | — |
| 2009-02-17 | $4.85 | $6.52 | 6,100 | — | — |
| 2009-02-13 | $5.12 | $6.88 | 5,700 | — | — |
| 2009-02-12 | $5.34 | $7.17 | 3,400 | — | — |
| 2009-02-11 | $5.32 | $7.15 | 1,100 | — | — |
| 2009-02-10 | $5.50 | $7.39 | 1,200 | — | — |
| 2009-02-09 | $5.22 | $7.01 | 3,300 | — | — |
| 2009-02-06 | $5.52 | $7.42 | 0 | — | — |
| 2009-02-05 | $5.52 | $7.42 | 400 | — | — |
| 2009-02-04 | $5.50 | $7.39 | 2,300 | — | — |
| 2009-02-03 | $5.52 | $7.42 | 0 | — | — |
| 2009-02-02 | $5.52 | $7.42 | 4,700 | — | — |
| 2009-01-30 | $5.48 | $7.36 | 900 | — | — |
| 2009-01-29 | $5.28 | $7.09 | 9,900 | — | — |
| 2009-01-28 | $5.26 | $7.07 | 26,500 | — | — |
| 2009-01-27 | $4.92 | $6.61 | 9,800 | — | — |
| 2009-01-26 | $4.90 | $6.58 | 3,600 | — | — |
| 2009-01-23 | $4.96 | $6.66 | 900 | — | — |
| 2009-01-22 | $4.91 | $6.60 | 1,700 | — | — |
| 2009-01-21 | $5.00 | $6.72 | 7,000 | — | — |
| 2009-01-20 | $4.70 | $6.31 | 13,400 | — | — |
| 2009-01-16 | $4.95 | $6.65 | 4,000 | — | — |
| 2009-01-15 | $4.95 | $6.65 | 7,400 | — | — |
| 2009-01-14 | $4.85 | $6.52 | 9,200 | — | — |
| 2009-01-13 | $5.56 | $7.47 | 4,000 | — | — |
| 2009-01-12 | $5.60 | $7.52 | 1,700 | — | — |
| 2009-01-09 | $5.63 | $7.56 | 24,100 | — | — |
| 2009-01-08 | $6.06 | $8.14 | 16,000 | — | — |
| 2009-01-07 | $6.47 | $8.69 | 23,100 | — | — |
| 2009-01-06 | $6.15 | $8.26 | 10,600 | — | — |
| 2009-01-05 | $5.27 | $7.08 | 10,500 | — | — |
| 2009-01-02 | $5.00 | $6.72 | 7,200 | — | — |