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 | $11.20 | $15.08 | 7,900 | — | — |
| 2009-12-30 | $10.06 | $13.54 | 3,800 | — | — |
| 2009-12-29 | $11.05 | $14.88 | 3,800 | — | — |
| 2009-12-28 | $11.05 | $14.88 | 3,300 | — | — |
| 2009-12-24 | $11.11 | $14.96 | 200 | — | — |
| 2009-12-23 | $11.17 | $15.04 | 1,000 | — | — |
| 2009-12-22 | $11.00 | $14.81 | 100 | — | — |
| 2009-12-21 | $10.98 | $14.78 | 5,100 | — | — |
| 2009-12-18 | $10.84 | $14.59 | 5,900 | — | — |
| 2009-12-17 | $10.89 | $14.66 | 6,500 | — | — |
| 2009-12-16 | $10.22 | $13.76 | 1,300 | — | — |
| 2009-12-15 | $10.15 | $13.66 | 3,100 | — | — |
| 2009-12-14 | $9.57 | $12.88 | 7,100 | — | — |
| 2009-12-11 | $9.91 | $13.34 | 1,500 | — | — |
| 2009-12-10 | $10.05 | $13.53 | 300 | — | — |
| 2009-12-09 | $9.60 | $12.92 | 1,800 | — | — |
| 2009-12-08 | $10.05 | $13.53 | 1,300 | — | — |
| 2009-12-07 | $9.78 | $13.17 | 4,900 | — | — |
| 2009-12-04 | $9.54 | $12.84 | 3,900 | — | — |
| 2009-12-03 | $9.67 | $12.88 | 500 | — | — |
| 2009-12-02 | $9.52 | $12.68 | 6,600 | — | — |
| 2009-12-01 | $10.00 | $13.32 | 1,900 | — | — |
| 2009-11-30 | $9.24 | $12.31 | 3,600 | — | — |
| 2009-11-27 | $9.34 | $12.44 | 0 | — | — |
| 2009-11-25 | $9.34 | $12.44 | 3,900 | — | — |
| 2009-11-24 | $10.00 | $13.32 | 2,700 | — | — |
| 2009-11-23 | $9.50 | $12.66 | 10,700 | — | — |
| 2009-11-20 | $8.61 | $11.47 | 300 | — | — |
| 2009-11-19 | $8.92 | $11.88 | 3,700 | — | — |
| 2009-11-18 | $9.70 | $12.92 | 3,200 | — | — |
| 2009-11-17 | $9.16 | $12.20 | 0 | — | — |
| 2009-11-16 | $9.16 | $12.20 | 1,500 | — | — |
| 2009-11-13 | $9.60 | $12.79 | 11,700 | — | — |
| 2009-11-12 | $8.73 | $11.63 | 2,500 | — | — |
| 2009-11-11 | $8.75 | $11.66 | 300 | — | — |
| 2009-11-10 | $8.69 | $11.58 | 2,300 | — | — |
| 2009-11-09 | $8.86 | $11.80 | 1,500 | — | — |
| 2009-11-06 | $8.66 | $11.54 | 1,200 | — | — |
| 2009-11-05 | $9.05 | $12.06 | 3,900 | — | — |
| 2009-11-04 | $7.96 | $10.61 | 4,200 | — | — |
| 2009-11-03 | $7.27 | $9.69 | 12,500 | — | — |
| 2009-11-02 | $7.98 | $10.63 | 13,900 | — | — |
| 2009-10-30 | $8.35 | $11.12 | 5,300 | — | — |
| 2009-10-29 | $8.29 | $11.04 | 3,300 | — | — |
| 2009-10-28 | $9.26 | $12.34 | 0 | — | — |
| 2009-10-27 | $9.26 | $12.34 | 0 | — | — |
| 2009-10-26 | $9.26 | $12.34 | 200 | — | — |
| 2009-10-23 | $8.03 | $10.70 | 300 | — | — |
| 2009-10-22 | $8.31 | $11.07 | 1,800 | — | — |
| 2009-10-21 | $9.68 | $12.90 | 3,000 | — | — |
| 2009-10-20 | $8.34 | $11.11 | 0 | — | — |
| 2009-10-19 | $8.34 | $11.11 | 400 | — | — |
| 2009-10-16 | $7.82 | $10.42 | 300 | — | — |
| 2009-10-15 | $8.46 | $11.27 | 1,500 | — | — |
| 2009-10-14 | $8.25 | $10.99 | 1,800 | — | — |
| 2009-10-13 | $8.80 | $11.72 | 0 | — | — |
| 2009-10-12 | $8.80 | $11.72 | 1,000 | — | — |
| 2009-10-09 | $8.89 | $11.84 | 9,900 | — | — |
| 2009-10-08 | $9.03 | $12.03 | 7,700 | — | — |
| 2009-10-07 | $8.94 | $11.91 | 400 | — | — |
| 2009-10-06 | $8.73 | $11.63 | 1,700 | — | — |
| 2009-10-05 | $9.79 | $13.04 | 4,800 | — | — |
| 2009-10-02 | $9.60 | $12.79 | 6,000 | — | — |
| 2009-10-01 | $9.03 | $12.03 | 3,200 | — | — |
| 2009-09-30 | $9.03 | $12.03 | 2,800 | — | — |
| 2009-09-29 | $8.84 | $11.78 | 3,300 | — | — |
| 2009-09-28 | $9.02 | $12.02 | 1,000 | — | — |
| 2009-09-25 | $9.02 | $12.02 | 4,200 | — | — |
| 2009-09-24 | $8.94 | $11.91 | 1,100 | — | — |
| 2009-09-23 | $8.79 | $11.71 | 6,700 | — | — |
| 2009-09-22 | $8.52 | $11.35 | 3,700 | — | — |
| 2009-09-21 | $8.99 | $11.98 | 5,500 | — | — |
| 2009-09-18 | $9.00 | $11.99 | 6,100 | — | — |
| 2009-09-17 | $8.74 | $11.64 | 0 | — | — |
| 2009-09-16 | $8.74 | $11.64 | 5,800 | — | — |
| 2009-09-15 | $8.30 | $11.06 | 3,800 | — | — |
| 2009-09-14 | $9.02 | $12.02 | 0 | — | — |
| 2009-09-11 | $9.02 | $12.02 | 2,000 | — | — |
| 2009-09-10 | $8.90 | $11.86 | 2,800 | — | — |
| 2009-09-09 | $7.56 | $10.07 | 1,900 | — | — |
| 2009-09-08 | $8.80 | $11.72 | 0 | — | — |
| 2009-09-04 | $8.80 | $11.72 | 0 | — | — |
| 2009-09-03 | $8.80 | $11.72 | 0 | — | — |
| 2009-09-02 | $8.80 | $11.72 | 2,300 | — | — |
| 2009-09-01 | $8.76 | $11.67 | 0 | — | — |
| 2009-08-31 | $8.76 | $11.67 | 4,300 | — | — |
| 2009-08-28 | $9.02 | $12.02 | 0 | — | — |
| 2009-08-27 | $9.02 | $12.02 | 9,400 | — | — |
| 2009-08-26 | $8.27 | $11.02 | 7,500 | — | — |
| 2009-08-25 | $8.73 | $11.63 | 0 | — | — |
| 2009-08-24 | $8.73 | $11.63 | 4,500 | — | — |
| 2009-08-21 | $9.50 | $12.66 | 2,800 | — | — |
| 2009-08-20 | $9.48 | $12.63 | 17,100 | — | — |
| 2009-08-19 | $8.00 | $10.66 | 0 | — | — |
| 2009-08-18 | $8.00 | $10.66 | 0 | — | — |
| 2009-08-17 | $8.00 | $10.66 | 100 | — | — |
| 2009-08-14 | $8.86 | $11.80 | 400 | — | — |
| 2009-08-13 | $9.03 | $12.03 | 0 | — | — |
| 2009-08-12 | $9.03 | $12.03 | 14,400 | — | — |
| 2009-08-11 | $8.63 | $11.50 | 3,900 | — | — |
| 2009-08-10 | $9.30 | $12.39 | 5,900 | — | — |
| 2009-08-07 | $9.00 | $11.99 | 5,600 | — | — |
| 2009-08-06 | $8.46 | $11.27 | 4,100 | — | — |
| 2009-08-05 | $8.38 | $11.16 | 700 | — | — |
| 2009-08-04 | $8.99 | $11.98 | 400 | — | — |
| 2009-08-03 | $8.32 | $11.08 | 3,100 | — | — |
| 2009-07-31 | $8.88 | $11.83 | 3,500 | — | — |
| 2009-07-30 | $8.82 | $11.75 | 2,900 | — | — |
| 2009-07-29 | $8.97 | $11.95 | 3,000 | — | — |
| 2009-07-28 | $8.02 | $10.69 | 5,600 | — | — |
| 2009-07-27 | $8.25 | $10.99 | 2,400 | — | — |
| 2009-07-24 | $8.32 | $11.08 | 1,800 | — | — |
| 2009-07-23 | $8.78 | $11.70 | 2,900 | — | — |
| 2009-07-22 | $9.00 | $11.99 | 1,600 | — | — |
| 2009-07-21 | $9.00 | $11.99 | 3,000 | — | — |
| 2009-07-20 | $8.80 | $11.72 | 1,000 | — | — |
| 2009-07-17 | $8.09 | $10.78 | 5,000 | — | — |
| 2009-07-16 | $8.37 | $11.15 | 4,500 | — | — |
| 2009-07-15 | $8.70 | $11.59 | 24,900 | — | — |
| 2009-07-14 | $8.75 | $11.66 | 5,500 | — | — |
| 2009-07-13 | $8.93 | $11.90 | 4,600 | — | — |
| 2009-07-10 | $8.87 | $11.82 | 2,100 | — | — |
| 2009-07-09 | $9.38 | $12.50 | 2,500 | — | — |
| 2009-07-08 | $8.34 | $11.11 | 9,100 | — | — |
| 2009-07-07 | $9.42 | $12.55 | 800 | — | — |
| 2009-07-06 | $8.57 | $11.42 | 2,500 | — | — |
| 2009-07-02 | $8.67 | $11.55 | 2,800 | — | — |
| 2009-07-01 | $9.00 | $11.99 | 6,100 | — | — |
| 2009-06-30 | $8.31 | $11.07 | 0 | — | — |
| 2009-06-29 | $8.31 | $11.07 | 3,900 | — | — |
| 2009-06-26 | $8.64 | $11.51 | 5,800 | — | — |
| 2009-06-25 | $8.65 | $11.52 | 0 | — | — |
| 2009-06-24 | $8.65 | $11.52 | 2,900 | — | — |
| 2009-06-23 | $7.29 | $9.71 | 3,400 | — | — |
| 2009-06-22 | $8.01 | $10.67 | 2,200 | — | — |
| 2009-06-19 | $8.30 | $11.06 | 3,900 | — | — |
| 2009-06-18 | $8.10 | $10.79 | 7,500 | — | — |
| 2009-06-17 | $7.83 | $10.43 | 7,600 | — | — |
| 2009-06-16 | $7.02 | $9.35 | 5,300 | — | — |
| 2009-06-15 | $6.91 | $9.21 | 100 | — | — |
| 2009-06-12 | $7.34 | $9.78 | 6,000 | — | — |
| 2009-06-11 | $7.56 | $10.07 | 5,700 | — | — |
| 2009-06-10 | $7.31 | $9.74 | 3,500 | — | — |
| 2009-06-09 | $7.22 | $9.62 | 13,500 | — | — |
| 2009-06-08 | $7.60 | $10.13 | 7,800 | — | — |
| 2009-06-05 | $6.96 | $9.27 | 14,900 | — | — |
| 2009-06-04 | $6.04 | $8.05 | 5,100 | — | — |
| 2009-06-03 | $6.85 | $9.13 | 4,800 | — | — |
| 2009-06-02 | $6.46 | $8.61 | 800 | — | — |
| 2009-06-01 | $6.31 | $8.41 | 6,600 | — | — |
| 2009-05-29 | $6.45 | $8.59 | 7,700 | — | — |
| 2009-05-28 | $6.10 | $8.13 | 14,900 | — | — |
| 2009-05-27 | $5.24 | $6.98 | 4,500 | — | — |
| 2009-05-26 | $5.43 | $7.23 | 1,400 | — | — |
| 2009-05-22 | $5.46 | $7.27 | 2,700 | — | — |
| 2009-05-21 | $6.25 | $8.33 | 2,900 | — | — |
| 2009-05-20 | $5.56 | $7.41 | 2,100 | — | — |
| 2009-05-19 | $6.47 | $8.62 | 4,900 | — | — |
| 2009-05-18 | $6.34 | $8.45 | 8,900 | — | — |
| 2009-05-15 | $5.27 | $7.02 | 5,800 | — | — |
| 2009-05-14 | $4.41 | $5.88 | 11,200 | — | — |
| 2009-05-13 | $5.01 | $6.67 | 3,500 | — | — |
| 2009-05-12 | $4.67 | $6.22 | 2,700 | — | — |
| 2009-05-11 | $4.55 | $6.06 | 1,500 | — | — |
| 2009-05-08 | $4.98 | $6.63 | 800 | — | — |
| 2009-05-07 | $4.79 | $6.38 | 0 | — | — |
| 2009-05-06 | $4.79 | $6.38 | 400 | — | — |
| 2009-05-05 | $4.70 | $6.26 | 1,000 | — | — |
| 2009-05-04 | $4.68 | $6.24 | 3,900 | — | — |
| 2009-05-01 | $4.65 | $6.20 | 2,300 | — | — |
| 2009-04-30 | $4.75 | $6.33 | 900 | — | — |
| 2009-04-29 | $4.80 | $6.40 | 0 | — | — |
| 2009-04-28 | $4.80 | $6.40 | 0 | — | — |
| 2009-04-27 | $4.80 | $6.40 | 500 | — | — |
| 2009-04-24 | $4.88 | $6.50 | 200 | — | — |
| 2009-04-23 | $4.77 | $6.36 | 2,100 | — | — |
| 2009-04-22 | $4.80 | $6.40 | 700 | — | — |
| 2009-04-21 | $4.50 | $6.00 | 3,600 | — | — |
| 2009-04-20 | $4.31 | $5.74 | 2,200 | — | — |
| 2009-04-17 | $4.18 | $5.57 | 3,800 | — | — |
| 2009-04-16 | $4.03 | $5.37 | 100 | — | — |
| 2009-04-15 | $4.55 | $6.06 | 500 | — | — |
| 2009-04-14 | $4.31 | $5.74 | 2,800 | — | — |
| 2009-04-13 | $4.26 | $5.68 | 7,400 | — | — |
| 2009-04-09 | $4.44 | $5.92 | 9,800 | — | — |
| 2009-04-08 | $3.35 | $4.46 | 400 | — | — |
| 2009-04-07 | $3.91 | $5.21 | 1,400 | — | — |
| 2009-04-06 | $4.20 | $5.60 | 0 | — | — |
| 2009-04-03 | $4.20 | $5.60 | 2,300 | — | — |
| 2009-04-02 | $4.10 | $5.46 | 400 | — | — |
| 2009-04-01 | $3.93 | $5.24 | 0 | — | — |
| 2009-03-31 | $3.93 | $5.24 | 0 | — | — |
| 2009-03-30 | $3.93 | $5.24 | 1,500 | — | — |
| 2009-03-27 | $4.25 | $5.66 | 1,600 | — | — |
| 2009-03-26 | $3.81 | $5.08 | 200 | — | — |
| 2009-03-25 | $3.85 | $5.13 | 1,700 | — | — |
| 2009-03-24 | $4.08 | $5.44 | 0 | — | — |
| 2009-03-23 | $4.08 | $5.44 | 0 | — | — |
| 2009-03-20 | $4.08 | $5.44 | 400 | — | — |
| 2009-03-19 | $4.03 | $5.37 | 0 | — | — |
| 2009-03-18 | $4.03 | $5.37 | 500 | — | — |
| 2009-03-17 | $4.20 | $5.60 | 1,100 | — | — |
| 2009-03-16 | $4.20 | $5.60 | 0 | — | — |
| 2009-03-13 | $4.20 | $5.60 | 0 | — | — |
| 2009-03-12 | $4.20 | $5.60 | 100 | — | — |
| 2009-03-11 | $4.20 | $5.60 | 0 | — | — |
| 2009-03-10 | $4.20 | $5.60 | 5,700 | — | — |
| 2009-03-09 | $2.53 | $3.37 | 400 | — | — |
| 2009-03-06 | $3.19 | $4.25 | 0 | — | — |
| 2009-03-05 | $3.19 | $4.25 | 4,000 | — | — |
| 2009-03-04 | $2.57 | $3.42 | 1,300 | — | — |
| 2009-03-03 | $3.25 | $4.33 | 0 | — | — |
| 2009-03-02 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-27 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-26 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-25 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-24 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-23 | $3.25 | $4.33 | 0 | — | — |
| 2009-02-20 | $3.25 | $4.33 | 200 | — | — |
| 2009-02-19 | $3.16 | $4.21 | 300 | — | — |
| 2009-02-18 | $3.70 | $4.93 | 0 | — | — |
| 2009-02-17 | $3.70 | $4.93 | 0 | — | — |
| 2009-02-13 | $3.70 | $4.93 | 0 | — | — |
| 2009-02-12 | $3.70 | $4.93 | 0 | — | — |
| 2009-02-11 | $3.70 | $4.93 | 500 | — | — |
| 2009-02-10 | $3.88 | $5.17 | 300 | — | — |
| 2009-02-09 | $3.77 | $5.02 | 0 | — | — |
| 2009-02-06 | $3.77 | $5.02 | 200 | — | — |
| 2009-02-05 | $3.72 | $4.96 | 0 | — | — |
| 2009-02-04 | $3.72 | $4.96 | 0 | — | — |
| 2009-02-03 | $3.72 | $4.96 | 0 | — | — |
| 2009-02-02 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-30 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-29 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-28 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-27 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-26 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-23 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-22 | $3.72 | $4.96 | 0 | — | — |
| 2009-01-21 | $3.72 | $4.96 | 700 | — | — |
| 2009-01-20 | $4.23 | $5.64 | 1,800 | — | — |
| 2009-01-16 | $3.79 | $5.05 | 0 | — | — |
| 2009-01-15 | $3.79 | $5.05 | 100 | — | — |
| 2009-01-14 | $3.73 | $4.97 | 0 | — | — |
| 2009-01-13 | $3.73 | $4.97 | 600 | — | — |
| 2009-01-12 | $3.71 | $4.94 | 0 | — | — |
| 2009-01-09 | $3.71 | $4.94 | 0 | — | — |
| 2009-01-08 | $3.71 | $4.94 | 0 | — | — |
| 2009-01-07 | $3.71 | $4.94 | 0 | — | — |
| 2009-01-06 | $3.71 | $4.94 | 100 | — | — |
| 2009-01-05 | $3.81 | $5.08 | 0 | — | — |
| 2009-01-02 | $3.81 | $5.08 | 0 | — | — |