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
- 1983-08-09 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 | $11.07 | $11.07 | 142,400 | — | — |
| 2009-12-30 | $10.94 | $10.94 | 102,200 | — | — |
| 2009-12-29 | $11.01 | $11.01 | 172,900 | — | — |
| 2009-12-28 | $10.74 | $10.74 | 157,000 | — | — |
| 2009-12-24 | $11.15 | $11.15 | 80,000 | — | — |
| 2009-12-23 | $10.98 | $10.98 | 118,100 | — | — |
| 2009-12-22 | $11.03 | $11.03 | 302,300 | — | — |
| 2009-12-21 | $10.10 | $10.10 | 159,500 | — | — |
| 2009-12-18 | $10.27 | $10.27 | 419,000 | — | — |
| 2009-12-17 | $8.20 | $8.20 | 80,100 | — | — |
| 2009-12-16 | $8.21 | $8.21 | 170,100 | — | — |
| 2009-12-15 | $7.44 | $7.44 | 35,100 | — | — |
| 2009-12-14 | $7.41 | $7.41 | 61,700 | — | — |
| 2009-12-11 | $7.12 | $7.12 | 33,900 | — | — |
| 2009-12-10 | $6.72 | $6.72 | 10,600 | — | — |
| 2009-12-09 | $6.50 | $6.50 | 4,400 | — | — |
| 2009-12-08 | $6.50 | $6.50 | 22,500 | — | — |
| 2009-12-07 | $6.53 | $6.53 | 32,900 | — | — |
| 2009-12-04 | $6.59 | $6.59 | 37,000 | — | — |
| 2009-12-03 | $6.55 | $6.55 | 25,500 | — | — |
| 2009-12-02 | $6.35 | $6.35 | 28,900 | — | — |
| 2009-12-01 | $5.97 | $5.97 | 50,100 | — | — |
| 2009-11-30 | $5.98 | $5.98 | 99,900 | — | — |
| 2009-11-27 | $6.20 | $6.20 | 5,500 | — | — |
| 2009-11-25 | $6.13 | $6.13 | 97,000 | — | — |
| 2009-11-24 | $6.44 | $6.44 | 30,500 | — | — |
| 2009-11-23 | $6.36 | $6.36 | 26,300 | — | — |
| 2009-11-20 | $6.15 | $6.15 | 30,500 | — | — |
| 2009-11-19 | $6.42 | $6.42 | 37,600 | — | — |
| 2009-11-18 | $6.50 | $6.50 | 48,800 | — | — |
| 2009-11-17 | $6.51 | $6.51 | 119,300 | — | — |
| 2009-11-16 | $6.10 | $6.10 | 88,600 | — | — |
| 2009-11-13 | $5.80 | $5.80 | 19,800 | — | — |
| 2009-11-12 | $5.77 | $5.77 | 33,400 | — | — |
| 2009-11-11 | $5.80 | $5.80 | 49,800 | — | — |
| 2009-11-10 | $5.47 | $5.47 | 21,700 | — | — |
| 2009-11-09 | $5.45 | $5.45 | 61,300 | — | — |
| 2009-11-06 | $5.10 | $5.10 | 5,900 | — | — |
| 2009-11-05 | $5.06 | $5.06 | 22,500 | — | — |
| 2009-11-04 | $5.10 | $5.10 | 65,200 | — | — |
| 2009-11-03 | $5.10 | $5.10 | 78,300 | — | — |
| 2009-11-02 | $5.06 | $5.06 | 50,100 | — | — |
| 2009-10-30 | $5.40 | $5.40 | 25,200 | — | — |
| 2009-10-29 | $5.58 | $5.58 | 12,500 | — | — |
| 2009-10-28 | $5.53 | $5.53 | 58,000 | — | — |
| 2009-10-27 | $5.91 | $5.91 | 139,800 | — | — |
| 2009-10-26 | $5.80 | $5.80 | 17,500 | — | — |
| 2009-10-23 | $5.85 | $5.85 | 36,600 | — | — |
| 2009-10-22 | $6.08 | $6.08 | 28,300 | — | — |
| 2009-10-21 | $6.05 | $6.05 | 119,300 | — | — |
| 2009-10-20 | $6.24 | $6.24 | 203,100 | — | — |
| 2009-10-19 | $5.80 | $5.80 | 38,700 | — | — |
| 2009-10-16 | $5.69 | $5.69 | 23,100 | — | — |
| 2009-10-15 | $5.71 | $5.71 | 15,200 | — | — |
| 2009-10-14 | $5.86 | $5.86 | 85,900 | — | — |
| 2009-10-13 | $5.69 | $5.69 | 52,100 | — | — |
| 2009-10-12 | $5.40 | $5.40 | 14,000 | — | — |
| 2009-10-09 | $5.28 | $5.28 | 8,300 | — | — |
| 2009-10-08 | $5.07 | $5.07 | 29,300 | — | — |
| 2009-10-07 | $5.01 | $5.01 | 15,700 | — | — |
| 2009-10-06 | $5.27 | $5.27 | 8,000 | — | — |
| 2009-10-05 | $5.18 | $5.18 | 3,600 | — | — |
| 2009-10-02 | $5.10 | $5.10 | 14,500 | — | — |
| 2009-10-01 | $5.16 | $5.16 | 17,600 | — | — |
| 2009-09-30 | $5.30 | $5.30 | 12,600 | — | — |
| 2009-09-29 | $5.46 | $5.46 | 23,200 | — | — |
| 2009-09-28 | $5.49 | $5.49 | 39,200 | — | — |
| 2009-09-25 | $5.34 | $5.34 | 10,700 | — | — |
| 2009-09-24 | $5.74 | $5.74 | 24,200 | — | — |
| 2009-09-23 | $5.89 | $5.89 | 11,300 | — | — |
| 2009-09-22 | $5.81 | $5.81 | 16,100 | — | — |
| 2009-09-21 | $5.69 | $5.69 | 24,600 | — | — |
| 2009-09-18 | $5.50 | $5.50 | 35,300 | — | — |
| 2009-09-17 | $5.53 | $5.53 | 48,100 | — | — |
| 2009-09-16 | $5.33 | $5.33 | 15,100 | — | — |
| 2009-09-15 | $5.20 | $5.20 | 18,200 | — | — |
| 2009-09-14 | $5.09 | $5.09 | 34,700 | — | — |
| 2009-09-11 | $5.01 | $5.01 | 38,600 | — | — |
| 2009-09-10 | $5.09 | $5.09 | 25,300 | — | — |
| 2009-09-09 | $5.05 | $5.05 | 18,400 | — | — |
| 2009-09-08 | $5.01 | $5.01 | 12,200 | — | — |
| 2009-09-04 | $5.01 | $5.01 | 12,200 | — | — |
| 2009-09-03 | $4.94 | $4.94 | 3,700 | — | — |
| 2009-09-02 | $4.85 | $4.85 | 8,000 | — | — |
| 2009-09-01 | $4.90 | $4.90 | 20,300 | — | — |
| 2009-08-31 | $4.95 | $4.95 | 45,200 | — | — |
| 2009-08-28 | $5.03 | $5.03 | 16,600 | — | — |
| 2009-08-27 | $5.03 | $5.03 | 9,400 | — | — |
| 2009-08-26 | $5.03 | $5.03 | 16,700 | — | — |
| 2009-08-25 | $4.95 | $4.95 | 13,700 | — | — |
| 2009-08-24 | $5.06 | $5.06 | 7,300 | — | — |
| 2009-08-21 | $5.05 | $5.05 | 17,300 | — | — |
| 2009-08-20 | $5.04 | $5.04 | 7,800 | — | — |
| 2009-08-19 | $4.90 | $4.90 | 2,000 | — | — |
| 2009-08-18 | $4.99 | $4.99 | 7,800 | — | — |
| 2009-08-17 | $4.86 | $4.86 | 4,800 | — | — |
| 2009-08-14 | $4.91 | $4.91 | 9,200 | — | — |
| 2009-08-13 | $4.93 | $4.93 | 51,200 | — | — |
| 2009-08-12 | $5.05 | $5.05 | 27,800 | — | — |
| 2009-08-11 | $5.08 | $5.08 | 59,300 | — | — |
| 2009-08-10 | $5.37 | $5.37 | 42,900 | — | — |
| 2009-08-07 | $5.63 | $5.63 | 28,000 | — | — |
| 2009-08-06 | $5.59 | $5.59 | 35,000 | — | — |
| 2009-08-05 | $5.64 | $5.64 | 25,400 | — | — |
| 2009-08-04 | $5.83 | $5.83 | 33,500 | — | — |
| 2009-08-03 | $6.00 | $6.00 | 47,300 | — | — |
| 2009-07-31 | $5.74 | $5.74 | 4,900 | — | — |
| 2009-07-30 | $5.65 | $5.65 | 12,200 | — | — |
| 2009-07-29 | $5.65 | $5.65 | 11,900 | — | — |
| 2009-07-28 | $5.57 | $5.57 | 17,500 | — | — |
| 2009-07-27 | $5.69 | $5.69 | 20,800 | — | — |
| 2009-07-24 | $5.56 | $5.56 | 19,500 | — | — |
| 2009-07-23 | $5.52 | $5.52 | 19,400 | — | — |
| 2009-07-22 | $5.45 | $5.45 | 38,700 | — | — |
| 2009-07-21 | $4.98 | $4.98 | 22,600 | — | — |
| 2009-07-20 | $4.89 | $4.89 | 7,600 | — | — |
| 2009-07-17 | $4.94 | $4.94 | 18,200 | — | — |
| 2009-07-16 | $5.00 | $5.00 | 6,800 | — | — |
| 2009-07-15 | $5.00 | $5.00 | 11,800 | — | — |
| 2009-07-14 | $4.84 | $4.84 | 19,100 | — | — |
| 2009-07-13 | $4.83 | $4.83 | 6,500 | — | — |
| 2009-07-10 | $4.73 | $4.73 | 30,600 | — | — |
| 2009-07-09 | $4.27 | $4.27 | 14,500 | — | — |
| 2009-07-08 | $4.33 | $4.33 | 58,700 | — | — |
| 2009-07-07 | $4.56 | $4.56 | 10,800 | — | — |
| 2009-07-06 | $4.78 | $4.78 | 46,600 | — | — |
| 2009-07-02 | $4.77 | $4.77 | 26,000 | — | — |
| 2009-07-01 | $4.77 | $4.77 | 21,200 | — | — |
| 2009-06-30 | $4.85 | $4.85 | 65,500 | — | — |
| 2009-06-29 | $4.80 | $4.80 | 29,400 | — | — |
| 2009-06-26 | $4.72 | $4.72 | 35,600 | — | — |
| 2009-06-25 | $5.01 | $5.01 | 23,100 | — | — |
| 2009-06-24 | $5.10 | $5.10 | 13,600 | — | — |
| 2009-06-23 | $4.89 | $4.89 | 40,000 | — | — |
| 2009-06-22 | $5.17 | $5.17 | 18,000 | — | — |
| 2009-06-19 | $5.46 | $5.46 | 61,200 | — | — |
| 2009-06-18 | $5.33 | $5.33 | 11,900 | — | — |
| 2009-06-17 | $5.52 | $5.52 | 13,000 | — | — |
| 2009-06-16 | $5.60 | $5.60 | 15,500 | — | — |
| 2009-06-15 | $5.53 | $5.53 | 41,200 | — | — |
| 2009-06-12 | $5.71 | $5.71 | 25,800 | — | — |
| 2009-06-11 | $5.95 | $5.95 | 25,400 | — | — |
| 2009-06-10 | $5.68 | $5.68 | 46,700 | — | — |
| 2009-06-09 | $5.43 | $5.43 | 38,300 | — | — |
| 2009-06-08 | $5.18 | $5.18 | 44,600 | — | — |
| 2009-06-05 | $5.07 | $5.07 | 42,900 | — | — |
| 2009-06-04 | $4.86 | $4.86 | 95,100 | — | — |
| 2009-06-03 | $4.98 | $4.98 | 52,800 | — | — |
| 2009-06-02 | $5.65 | $5.65 | 74,400 | — | — |
| 2009-06-01 | $5.00 | $5.00 | 59,000 | — | — |
| 2009-05-29 | $4.55 | $4.55 | 21,200 | — | — |
| 2009-05-28 | $4.53 | $4.53 | 16,600 | — | — |
| 2009-05-27 | $4.45 | $4.45 | 39,900 | — | — |
| 2009-05-26 | $4.45 | $4.45 | 30,400 | — | — |
| 2009-05-22 | $4.50 | $4.50 | 15,000 | — | — |
| 2009-05-21 | $4.39 | $4.39 | 25,600 | — | — |
| 2009-05-20 | $4.45 | $4.45 | 41,300 | — | — |
| 2009-05-19 | $4.15 | $4.15 | 11,500 | — | — |
| 2009-05-18 | $4.16 | $4.16 | 27,400 | — | — |
| 2009-05-15 | $4.13 | $4.13 | 27,300 | — | — |
| 2009-05-14 | $4.10 | $4.10 | 27,300 | — | — |
| 2009-05-13 | $3.93 | $3.93 | 48,800 | — | — |
| 2009-05-12 | $4.38 | $4.38 | 158,200 | — | — |
| 2009-05-11 | $4.83 | $4.83 | 22,800 | — | — |
| 2009-05-08 | $5.00 | $5.00 | 142,200 | — | — |
| 2009-05-07 | $5.01 | $5.01 | 75,300 | — | — |
| 2009-05-06 | $5.20 | $5.20 | 113,100 | — | — |
| 2009-05-05 | $4.73 | $4.73 | 31,500 | — | — |
| 2009-05-04 | $4.66 | $4.66 | 58,100 | — | — |
| 2009-05-01 | $4.60 | $4.60 | 106,500 | — | — |
| 2009-04-30 | $4.19 | $4.19 | 130,800 | — | — |
| 2009-04-29 | $3.80 | $3.80 | 40,200 | — | — |
| 2009-04-28 | $3.83 | $3.83 | 48,300 | — | — |
| 2009-04-27 | $3.66 | $3.66 | 12,800 | — | — |
| 2009-04-24 | $3.67 | $3.67 | 31,500 | — | — |
| 2009-04-23 | $3.76 | $3.76 | 35,400 | — | — |
| 2009-04-22 | $3.72 | $3.72 | 11,500 | — | — |
| 2009-04-21 | $3.62 | $3.62 | 74,800 | — | — |
| 2009-04-20 | $3.26 | $3.26 | 89,400 | — | — |
| 2009-04-17 | $3.67 | $3.67 | 20,300 | — | — |
| 2009-04-16 | $3.75 | $3.75 | 24,500 | — | — |
| 2009-04-15 | $3.69 | $3.69 | 100,800 | — | — |
| 2009-04-14 | $3.34 | $3.34 | 62,700 | — | — |
| 2009-04-13 | $3.30 | $3.30 | 63,800 | — | — |
| 2009-04-09 | $3.29 | $3.29 | 97,200 | — | — |
| 2009-04-08 | $3.28 | $3.28 | 16,300 | — | — |
| 2009-04-07 | $3.25 | $3.25 | 12,400 | — | — |
| 2009-04-06 | $3.24 | $3.24 | 23,500 | — | — |
| 2009-04-03 | $3.27 | $3.27 | 23,900 | — | — |
| 2009-04-02 | $3.24 | $3.24 | 53,000 | — | — |
| 2009-04-01 | $3.21 | $3.21 | 30,300 | — | — |
| 2009-03-31 | $3.22 | $3.22 | 14,000 | — | — |
| 2009-03-30 | $3.14 | $3.14 | 51,900 | — | — |
| 2009-03-27 | $3.46 | $3.46 | 22,200 | — | — |
| 2009-03-26 | $3.51 | $3.51 | 55,300 | — | — |
| 2009-03-25 | $3.26 | $3.26 | 42,200 | — | — |
| 2009-03-24 | $3.28 | $3.28 | 19,300 | — | — |
| 2009-03-23 | $3.30 | $3.30 | 32,500 | — | — |
| 2009-03-20 | $3.06 | $3.06 | 11,700 | — | — |
| 2009-03-19 | $3.05 | $3.05 | 29,800 | — | — |
| 2009-03-18 | $3.32 | $3.32 | 13,500 | — | — |
| 2009-03-17 | $3.33 | $3.33 | 9,600 | — | — |
| 2009-03-16 | $3.16 | $3.16 | 30,000 | — | — |
| 2009-03-13 | $3.30 | $3.30 | 26,200 | — | — |
| 2009-03-12 | $3.20 | $3.20 | 33,900 | — | — |
| 2009-03-11 | $3.14 | $3.14 | 90,600 | — | — |
| 2009-03-10 | $3.00 | $3.00 | 53,100 | — | — |
| 2009-03-09 | $2.98 | $2.98 | 36,400 | — | — |
| 2009-03-06 | $2.73 | $2.73 | 27,300 | — | — |
| 2009-03-05 | $2.66 | $2.66 | 35,500 | — | — |
| 2009-03-04 | $2.74 | $2.74 | 30,600 | — | — |
| 2009-03-03 | $2.79 | $2.79 | 34,100 | — | — |
| 2009-03-02 | $2.86 | $2.86 | 36,600 | — | — |
| 2009-02-27 | $2.96 | $2.96 | 39,600 | — | — |
| 2009-02-26 | $2.99 | $2.99 | 43,800 | — | — |
| 2009-02-25 | $2.99 | $2.99 | 37,000 | — | — |
| 2009-02-24 | $3.01 | $3.01 | 40,400 | — | — |
| 2009-02-23 | $2.85 | $2.85 | 85,800 | — | — |
| 2009-02-20 | $3.01 | $3.01 | 52,400 | — | — |
| 2009-02-19 | $3.20 | $3.20 | 19,100 | — | — |
| 2009-02-18 | $3.29 | $3.29 | 21,100 | — | — |
| 2009-02-17 | $3.27 | $3.27 | 38,200 | — | — |
| 2009-02-13 | $3.38 | $3.38 | 32,200 | — | — |
| 2009-02-12 | $3.40 | $3.40 | 82,200 | — | — |
| 2009-02-11 | $3.70 | $3.70 | 14,000 | — | — |
| 2009-02-10 | $3.69 | $3.69 | 123,500 | — | — |
| 2009-02-09 | $4.20 | $4.20 | 54,500 | — | — |
| 2009-02-06 | $4.22 | $4.22 | 39,600 | — | — |
| 2009-02-05 | $4.17 | $4.17 | 43,000 | — | — |
| 2009-02-04 | $4.09 | $4.09 | 22,800 | — | — |
| 2009-02-03 | $4.08 | $4.08 | 27,300 | — | — |
| 2009-02-02 | $4.07 | $4.07 | 41,800 | — | — |
| 2009-01-30 | $4.04 | $4.04 | 33,100 | — | — |
| 2009-01-29 | $4.13 | $4.13 | 17,400 | — | — |
| 2009-01-28 | $4.31 | $4.31 | 35,300 | — | — |
| 2009-01-27 | $4.16 | $4.16 | 33,900 | — | — |
| 2009-01-26 | $4.17 | $4.17 | 41,500 | — | — |
| 2009-01-23 | $4.22 | $4.22 | 15,900 | — | — |
| 2009-01-22 | $4.20 | $4.20 | 29,300 | — | — |
| 2009-01-21 | $4.28 | $4.28 | 28,600 | — | — |
| 2009-01-20 | $4.10 | $4.10 | 57,400 | — | — |
| 2009-01-16 | $4.20 | $4.20 | 43,400 | — | — |
| 2009-01-15 | $4.28 | $4.28 | 64,700 | — | — |
| 2009-01-14 | $4.25 | $4.25 | 102,300 | — | — |
| 2009-01-13 | $4.35 | $4.35 | 69,200 | — | — |
| 2009-01-12 | $4.35 | $4.35 | 100,600 | — | — |
| 2009-01-09 | $4.37 | $4.37 | 28,500 | — | — |
| 2009-01-08 | $4.49 | $4.49 | 58,200 | — | — |
| 2009-01-07 | $4.24 | $4.24 | 95,900 | — | — |
| 2009-01-06 | $4.49 | $4.49 | 113,400 | — | — |
| 2009-01-05 | $4.00 | $4.00 | 246,700 | — | — |
| 2009-01-02 | $3.77 | $3.77 | 37,700 | — | — |