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 | $9.11 | $11.72 | 89,600 | — | — |
| 2009-12-30 | $9.26 | $11.91 | 61,700 | — | — |
| 2009-12-29 | $9.26 | $11.91 | 85,400 | — | — |
| 2009-12-28 | $9.51 | $12.24 | 55,200 | — | — |
| 2009-12-24 | $9.67 | $12.44 | 11,700 | — | — |
| 2009-12-23 | $9.69 | $12.47 | 36,400 | — | — |
| 2009-12-22 | $9.67 | $12.44 | 77,600 | — | — |
| 2009-12-21 | $9.64 | $12.40 | 93,500 | — | — |
| 2009-12-18 | $9.35 | $12.03 | 389,600 | — | — |
| 2009-12-17 | $9.53 | $12.26 | 129,400 | — | — |
| 2009-12-16 | $9.86 | $12.69 | 114,200 | — | — |
| 2009-12-15 | $9.43 | $12.13 | 81,100 | — | — |
| 2009-12-14 | $9.49 | $12.21 | 59,000 | — | — |
| 2009-12-11 | $9.24 | $11.89 | 76,700 | — | — |
| 2009-12-10 | $9.36 | $12.04 | 190,100 | — | — |
| 2009-12-09 | $9.31 | $11.98 | 207,600 | — | — |
| 2009-12-08 | $8.95 | $11.51 | 72,300 | — | — |
| 2009-12-07 | $8.96 | $11.53 | 55,900 | — | — |
| 2009-12-04 | $8.87 | $11.41 | 117,700 | — | — |
| 2009-12-03 | $8.67 | $11.15 | 79,400 | — | — |
| 2009-12-02 | $8.83 | $11.36 | 86,500 | — | — |
| 2009-12-01 | $8.70 | $11.19 | 135,400 | — | — |
| 2009-11-30 | $8.25 | $10.61 | 196,900 | — | — |
| 2009-11-27 | $7.87 | $10.13 | 38,000 | — | — |
| 2009-11-25 | $8.38 | $10.78 | 48,800 | — | — |
| 2009-11-24 | $8.63 | $11.10 | 110,200 | — | — |
| 2009-11-23 | $8.76 | $11.27 | 170,700 | — | — |
| 2009-11-20 | $8.45 | $10.87 | 170,500 | — | — |
| 2009-11-19 | $8.13 | $10.46 | 115,100 | — | — |
| 2009-11-18 | $8.34 | $10.73 | 197,700 | — | — |
| 2009-11-17 | $8.64 | $11.12 | 199,000 | — | — |
| 2009-11-16 | $8.06 | $10.37 | 163,100 | — | — |
| 2009-11-13 | $7.98 | $10.27 | 163,000 | — | — |
| 2009-11-12 | $7.39 | $9.51 | 268,600 | — | — |
| 2009-11-11 | $7.43 | $9.56 | 102,400 | — | — |
| 2009-11-10 | $7.16 | $9.21 | 118,000 | — | — |
| 2009-11-09 | $7.38 | $9.49 | 144,200 | — | — |
| 2009-11-06 | $7.00 | $9.01 | 107,100 | — | — |
| 2009-11-05 | $7.21 | $9.28 | 204,400 | — | — |
| 2009-11-04 | $6.35 | $8.17 | 287,100 | — | — |
| 2009-11-03 | $4.76 | $6.12 | 107,100 | — | — |
| 2009-11-02 | $4.73 | $6.09 | 85,200 | — | — |
| 2009-10-30 | $4.71 | $6.06 | 147,200 | — | — |
| 2009-10-29 | $5.01 | $6.45 | 109,800 | — | — |
| 2009-10-28 | $4.80 | $6.18 | 147,800 | — | — |
| 2009-10-27 | $5.05 | $6.50 | 232,200 | — | — |
| 2009-10-26 | $5.40 | $6.95 | 162,700 | — | — |
| 2009-10-23 | $5.70 | $7.33 | 249,400 | — | — |
| 2009-10-22 | $6.47 | $8.32 | 113,000 | — | — |
| 2009-10-21 | $6.23 | $8.02 | 86,000 | — | — |
| 2009-10-20 | $6.41 | $8.25 | 55,800 | — | — |
| 2009-10-19 | $6.65 | $8.56 | 36,200 | — | — |
| 2009-10-16 | $6.75 | $8.68 | 75,900 | — | — |
| 2009-10-15 | $7.34 | $9.44 | 68,000 | — | — |
| 2009-10-14 | $7.58 | $9.75 | 159,700 | — | — |
| 2009-10-13 | $7.02 | $9.03 | 48,400 | — | — |
| 2009-10-12 | $7.18 | $9.24 | 34,500 | — | — |
| 2009-10-09 | $7.33 | $9.43 | 99,500 | — | — |
| 2009-10-08 | $7.08 | $9.11 | 91,200 | — | — |
| 2009-10-07 | $7.19 | $9.25 | 95,200 | — | — |
| 2009-10-06 | $6.88 | $8.85 | 74,600 | — | — |
| 2009-10-05 | $6.49 | $8.35 | 48,500 | — | — |
| 2009-10-02 | $6.29 | $8.09 | 88,500 | — | — |
| 2009-10-01 | $6.32 | $8.13 | 97,900 | — | — |
| 2009-09-30 | $6.59 | $8.48 | 168,900 | — | — |
| 2009-09-29 | $7.36 | $9.47 | 76,400 | — | — |
| 2009-09-28 | $7.27 | $9.35 | 90,700 | — | — |
| 2009-09-25 | $7.13 | $9.17 | 43,100 | — | — |
| 2009-09-24 | $7.14 | $9.19 | 70,500 | — | — |
| 2009-09-23 | $7.23 | $9.30 | 80,700 | — | — |
| 2009-09-22 | $7.21 | $9.28 | 141,300 | — | — |
| 2009-09-21 | $7.26 | $9.34 | 195,200 | — | — |
| 2009-09-18 | $6.94 | $8.93 | 778,600 | — | — |
| 2009-09-17 | $7.05 | $9.07 | 92,600 | — | — |
| 2009-09-16 | $6.81 | $8.76 | 97,900 | — | — |
| 2009-09-15 | $6.84 | $8.80 | 203,900 | — | — |
| 2009-09-14 | $6.93 | $8.92 | 46,000 | — | — |
| 2009-09-11 | $6.95 | $8.94 | 44,900 | — | — |
| 2009-09-10 | $7.11 | $9.15 | 134,300 | — | — |
| 2009-09-09 | $7.00 | $9.01 | 102,900 | — | — |
| 2009-09-08 | $6.78 | $8.72 | 130,800 | — | — |
| 2009-09-04 | $6.89 | $8.86 | 59,500 | — | — |
| 2009-09-03 | $6.90 | $8.88 | 55,000 | — | — |
| 2009-09-02 | $6.36 | $8.18 | 131,400 | — | — |
| 2009-09-01 | $6.58 | $8.47 | 99,200 | — | — |
| 2009-08-31 | $6.34 | $8.16 | 122,400 | — | — |
| 2009-08-28 | $6.70 | $8.62 | 65,600 | — | — |
| 2009-08-27 | $6.99 | $8.99 | 61,900 | — | — |
| 2009-08-26 | $6.86 | $8.83 | 59,300 | — | — |
| 2009-08-25 | $6.96 | $8.95 | 56,900 | — | — |
| 2009-08-24 | $6.78 | $8.72 | 150,400 | — | — |
| 2009-08-21 | $6.82 | $8.77 | 79,800 | — | — |
| 2009-08-20 | $6.53 | $8.40 | 44,100 | — | — |
| 2009-08-19 | $6.27 | $8.07 | 68,900 | — | — |
| 2009-08-18 | $5.96 | $7.67 | 65,400 | — | — |
| 2009-08-17 | $5.93 | $7.63 | 53,100 | — | — |
| 2009-08-14 | $6.09 | $7.84 | 54,800 | — | — |
| 2009-08-13 | $6.44 | $8.29 | 59,300 | — | — |
| 2009-08-12 | $6.39 | $8.22 | 79,400 | — | — |
| 2009-08-11 | $6.09 | $7.84 | 115,900 | — | — |
| 2009-08-10 | $6.11 | $7.86 | 122,800 | — | — |
| 2009-08-07 | $5.53 | $7.11 | 136,000 | — | — |
| 2009-08-06 | $4.89 | $6.29 | 97,700 | — | — |
| 2009-08-05 | $4.73 | $6.09 | 69,700 | — | — |
| 2009-08-04 | $5.19 | $6.68 | 54,300 | — | — |
| 2009-08-03 | $5.04 | $6.48 | 80,900 | — | — |
| 2009-07-31 | $4.71 | $6.06 | 129,800 | — | — |
| 2009-07-30 | $5.14 | $6.61 | 94,200 | — | — |
| 2009-07-29 | $4.63 | $5.96 | 52,000 | — | — |
| 2009-07-28 | $4.84 | $6.23 | 85,900 | — | — |
| 2009-07-27 | $5.20 | $6.69 | 98,100 | — | — |
| 2009-07-24 | $5.13 | $6.60 | 88,800 | — | — |
| 2009-07-23 | $4.98 | $6.41 | 69,900 | — | — |
| 2009-07-22 | $4.74 | $6.10 | 39,700 | — | — |
| 2009-07-21 | $4.60 | $5.92 | 45,900 | — | — |
| 2009-07-20 | $4.85 | $6.24 | 65,900 | — | — |
| 2009-07-17 | $4.61 | $5.93 | 136,800 | — | — |
| 2009-07-16 | $4.82 | $6.20 | 60,700 | — | — |
| 2009-07-15 | $4.68 | $5.98 | 114,200 | — | — |
| 2009-07-14 | $4.02 | $5.14 | 77,100 | — | — |
| 2009-07-13 | $4.20 | $5.37 | 125,200 | — | — |
| 2009-07-10 | $4.10 | $5.24 | 44,900 | — | — |
| 2009-07-09 | $4.14 | $5.29 | 82,000 | — | — |
| 2009-07-08 | $4.09 | $5.23 | 149,100 | — | — |
| 2009-07-07 | $4.31 | $5.51 | 84,300 | — | — |
| 2009-07-06 | $4.38 | $5.60 | 111,000 | — | — |
| 2009-07-02 | $4.62 | $5.91 | 83,200 | — | — |
| 2009-07-01 | $5.05 | $6.46 | 119,100 | — | — |
| 2009-06-30 | $4.68 | $5.98 | 87,000 | — | — |
| 2009-06-29 | $4.91 | $6.28 | 109,400 | — | — |
| 2009-06-26 | $4.88 | $6.24 | 1,044,200 | — | — |
| 2009-06-25 | $5.37 | $6.86 | 96,700 | — | — |
| 2009-06-24 | $4.86 | $6.21 | 120,900 | — | — |
| 2009-06-23 | $5.18 | $6.62 | 222,700 | — | — |
| 2009-06-22 | $4.62 | $5.91 | 142,200 | — | — |
| 2009-06-19 | $5.08 | $6.49 | 214,900 | — | — |
| 2009-06-18 | $5.36 | $6.85 | 116,600 | — | — |
| 2009-06-17 | $5.57 | $7.12 | 167,600 | — | — |
| 2009-06-16 | $5.58 | $7.13 | 130,200 | — | — |
| 2009-06-15 | $5.96 | $7.62 | 231,300 | — | — |
| 2009-06-12 | $6.01 | $7.68 | 156,600 | — | — |
| 2009-06-11 | $6.25 | $7.99 | 121,100 | — | — |
| 2009-06-10 | $5.95 | $7.61 | 224,400 | — | — |
| 2009-06-09 | $6.85 | $8.76 | 117,500 | — | — |
| 2009-06-08 | $6.83 | $8.73 | 92,000 | — | — |
| 2009-06-05 | $7.11 | $9.09 | 113,500 | — | — |
| 2009-06-04 | $7.41 | $9.47 | 132,400 | — | — |
| 2009-06-03 | $7.68 | $9.82 | 58,400 | — | — |
| 2009-06-02 | $7.87 | $10.06 | 134,300 | — | — |
| 2009-06-01 | $7.50 | $9.59 | 163,700 | — | — |
| 2009-05-29 | $6.46 | $8.26 | 179,000 | — | — |
| 2009-05-28 | $7.32 | $9.36 | 62,800 | — | — |
| 2009-05-27 | $7.05 | $9.01 | 95,700 | — | — |
| 2009-05-26 | $7.16 | $9.15 | 161,100 | — | — |
| 2009-05-22 | $6.83 | $8.73 | 131,900 | — | — |
| 2009-05-21 | $6.47 | $8.27 | 93,700 | — | — |
| 2009-05-20 | $6.43 | $8.22 | 163,500 | — | — |
| 2009-05-19 | $6.72 | $8.59 | 109,400 | — | — |
| 2009-05-18 | $6.99 | $8.94 | 136,800 | — | — |
| 2009-05-15 | $6.47 | $8.27 | 99,100 | — | — |
| 2009-05-14 | $6.43 | $8.22 | 114,600 | — | — |
| 2009-05-13 | $6.45 | $8.25 | 178,400 | — | — |
| 2009-05-12 | $6.86 | $8.77 | 102,100 | — | — |
| 2009-05-11 | $7.54 | $9.64 | 255,400 | — | — |
| 2009-05-08 | $8.12 | $10.38 | 62,100 | — | — |
| 2009-05-07 | $7.18 | $9.18 | 86,500 | — | — |
| 2009-05-06 | $7.65 | $9.78 | 66,900 | — | — |
| 2009-05-05 | $7.40 | $9.46 | 118,300 | — | — |
| 2009-05-04 | $7.79 | $9.96 | 266,900 | — | — |
| 2009-05-01 | $6.81 | $8.71 | 110,300 | — | — |
| 2009-04-30 | $6.03 | $7.71 | 155,700 | — | — |
| 2009-04-29 | $7.38 | $9.43 | 61,100 | — | — |
| 2009-04-28 | $7.00 | $8.95 | 60,700 | — | — |
| 2009-04-27 | $6.92 | $8.85 | 91,000 | — | — |
| 2009-04-24 | $6.93 | $8.86 | 113,100 | — | — |
| 2009-04-23 | $7.02 | $8.97 | 97,300 | — | — |
| 2009-04-22 | $7.18 | $9.18 | 347,300 | — | — |
| 2009-04-21 | $6.98 | $8.92 | 129,800 | — | — |
| 2009-04-20 | $6.33 | $8.09 | 95,500 | — | — |
| 2009-04-17 | $6.86 | $8.77 | 121,000 | — | — |
| 2009-04-16 | $7.20 | $9.20 | 131,200 | — | — |
| 2009-04-15 | $7.12 | $9.10 | 45,900 | — | — |
| 2009-04-14 | $6.46 | $8.26 | 65,900 | — | — |
| 2009-04-13 | $6.98 | $8.88 | 107,100 | — | — |
| 2009-04-09 | $6.66 | $8.48 | 137,700 | — | — |
| 2009-04-08 | $6.04 | $7.69 | 100,300 | — | — |
| 2009-04-07 | $5.31 | $6.76 | 73,000 | — | — |
| 2009-04-06 | $5.49 | $6.99 | 101,400 | — | — |
| 2009-04-03 | $5.96 | $7.59 | 118,000 | — | — |
| 2009-04-02 | $5.16 | $6.57 | 118,100 | — | — |
| 2009-04-01 | $4.75 | $6.05 | 96,400 | — | — |
| 2009-03-31 | $4.30 | $5.47 | 93,000 | — | — |
| 2009-03-30 | $4.21 | $5.36 | 54,000 | — | — |
| 2009-03-27 | $4.35 | $5.54 | 64,500 | — | — |
| 2009-03-26 | $4.82 | $6.13 | 118,900 | — | — |
| 2009-03-25 | $4.82 | $6.13 | 115,500 | — | — |
| 2009-03-24 | $4.64 | $5.91 | 73,600 | — | — |
| 2009-03-23 | $4.85 | $6.17 | 149,200 | — | — |
| 2009-03-20 | $4.74 | $6.03 | 188,900 | — | — |
| 2009-03-19 | $4.85 | $6.17 | 156,300 | — | — |
| 2009-03-18 | $4.66 | $5.93 | 99,800 | — | — |
| 2009-03-17 | $4.12 | $5.24 | 96,500 | — | — |
| 2009-03-16 | $3.96 | $5.04 | 124,000 | — | — |
| 2009-03-13 | $3.87 | $4.93 | 89,500 | — | — |
| 2009-03-12 | $3.90 | $4.96 | 261,100 | — | — |
| 2009-03-11 | $3.58 | $4.56 | 92,300 | — | — |
| 2009-03-10 | $3.70 | $4.71 | 119,100 | — | — |
| 2009-03-09 | $3.65 | $4.65 | 91,700 | — | — |
| 2009-03-06 | $3.97 | $5.05 | 52,000 | — | — |
| 2009-03-05 | $3.65 | $4.65 | 74,200 | — | — |
| 2009-03-04 | $3.77 | $4.80 | 52,500 | — | — |
| 2009-03-03 | $3.61 | $4.59 | 63,700 | — | — |
| 2009-03-02 | $3.49 | $4.44 | 136,400 | — | — |
| 2009-02-27 | $3.59 | $4.57 | 105,300 | — | — |
| 2009-02-26 | $4.10 | $5.22 | 106,300 | — | — |
| 2009-02-25 | $3.61 | $4.59 | 91,000 | — | — |
| 2009-02-24 | $4.17 | $5.31 | 161,800 | — | — |
| 2009-02-23 | $3.54 | $4.51 | 122,700 | — | — |
| 2009-02-20 | $3.40 | $4.33 | 73,000 | — | — |
| 2009-02-19 | $3.57 | $4.54 | 38,700 | — | — |
| 2009-02-18 | $3.65 | $4.65 | 82,600 | — | — |
| 2009-02-17 | $3.82 | $4.86 | 143,900 | — | — |
| 2009-02-13 | $4.34 | $5.52 | 85,700 | — | — |
| 2009-02-12 | $4.06 | $5.17 | 163,900 | — | — |
| 2009-02-11 | $3.47 | $4.42 | 52,300 | — | — |
| 2009-02-10 | $3.43 | $4.37 | 152,300 | — | — |
| 2009-02-09 | $3.35 | $4.26 | 73,000 | — | — |
| 2009-02-06 | $3.85 | $4.90 | 58,000 | — | — |
| 2009-02-05 | $3.26 | $4.15 | 64,100 | — | — |
| 2009-02-04 | $3.36 | $4.28 | 70,900 | — | — |
| 2009-02-03 | $3.63 | $4.62 | 59,800 | — | — |
| 2009-02-02 | $3.41 | $4.34 | 97,500 | — | — |
| 2009-01-30 | $3.57 | $4.54 | 87,200 | — | — |
| 2009-01-29 | $3.64 | $4.63 | 43,300 | — | — |
| 2009-01-28 | $3.99 | $5.08 | 60,800 | — | — |
| 2009-01-27 | $3.85 | $4.90 | 57,500 | — | — |
| 2009-01-26 | $3.79 | $4.82 | 82,500 | — | — |
| 2009-01-23 | $3.83 | $4.87 | 72,800 | — | — |
| 2009-01-22 | $3.66 | $4.66 | 75,500 | — | — |
| 2009-01-21 | $4.23 | $5.38 | 90,000 | — | — |
| 2009-01-20 | $3.63 | $4.62 | 94,500 | — | — |
| 2009-01-16 | $4.79 | $6.10 | 91,400 | — | — |
| 2009-01-15 | $4.35 | $5.50 | 109,900 | — | — |
| 2009-01-14 | $4.40 | $5.56 | 88,100 | — | — |
| 2009-01-13 | $4.41 | $5.57 | 206,200 | — | — |
| 2009-01-12 | $4.54 | $5.74 | 85,400 | — | — |
| 2009-01-09 | $4.67 | $5.90 | 61,700 | — | — |
| 2009-01-08 | $4.90 | $6.19 | 54,500 | — | — |
| 2009-01-07 | $4.81 | $6.08 | 57,500 | — | — |
| 2009-01-06 | $4.93 | $6.23 | 102,900 | — | — |
| 2009-01-05 | $4.14 | $5.23 | 127,600 | — | — |
| 2009-01-02 | $4.57 | $5.78 | 51,800 | — | — |