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 | $3.94 | $14.50 | 28,400 | — | — |
| 2009-12-30 | $3.95 | $14.54 | 20,300 | — | — |
| 2009-12-29 | $3.98 | $14.65 | 21,300 | — | — |
| 2009-12-28 | $4.14 | $15.24 | 30,500 | — | — |
| 2009-12-24 | $4.15 | $15.28 | 5,700 | — | — |
| 2009-12-23 | $4.07 | $14.98 | 23,400 | — | — |
| 2009-12-22 | $4.01 | $14.76 | 36,700 | — | — |
| 2009-12-21 | $3.86 | $14.21 | 37,300 | — | — |
| 2009-12-18 | $3.78 | $13.92 | 123,000 | — | — |
| 2009-12-17 | $3.71 | $13.66 | 41,000 | — | — |
| 2009-12-16 | $3.75 | $13.80 | 34,900 | — | — |
| 2009-12-15 | $3.74 | $13.77 | 39,100 | — | — |
| 2009-12-14 | $3.74 | $13.77 | 33,600 | — | — |
| 2009-12-11 | $3.63 | $13.36 | 47,700 | — | — |
| 2009-12-10 | $3.60 | $13.25 | 49,800 | — | — |
| 2009-12-09 | $3.66 | $13.47 | 56,000 | — | — |
| 2009-12-08 | $3.73 | $13.73 | 29,800 | — | — |
| 2009-12-07 | $3.78 | $13.92 | 17,200 | — | — |
| 2009-12-04 | $3.76 | $13.84 | 46,100 | — | — |
| 2009-12-03 | $3.63 | $13.36 | 71,400 | — | — |
| 2009-12-02 | $3.56 | $13.11 | 74,500 | — | — |
| 2009-12-01 | $3.79 | $13.95 | 35,400 | — | — |
| 2009-11-30 | $3.84 | $14.14 | 117,100 | — | — |
| 2009-11-27 | $3.90 | $14.36 | 45,200 | — | — |
| 2009-11-25 | $3.99 | $14.69 | 52,400 | — | — |
| 2009-11-24 | $4.28 | $15.76 | 42,200 | — | — |
| 2009-11-23 | $4.39 | $16.16 | 49,600 | — | — |
| 2009-11-20 | $4.27 | $15.72 | 79,700 | — | — |
| 2009-11-19 | $4.25 | $15.65 | 76,300 | — | — |
| 2009-11-18 | $4.27 | $15.72 | 64,200 | — | — |
| 2009-11-17 | $4.06 | $14.95 | 35,200 | — | — |
| 2009-11-16 | $4.03 | $14.84 | 46,800 | — | — |
| 2009-11-13 | $3.94 | $14.50 | 78,900 | — | — |
| 2009-11-12 | $3.90 | $14.36 | 76,500 | — | — |
| 2009-11-11 | $3.97 | $14.61 | 38,900 | — | — |
| 2009-11-10 | $3.98 | $14.65 | 37,300 | — | — |
| 2009-11-09 | $4.13 | $15.20 | 81,100 | — | — |
| 2009-11-06 | $4.94 | $18.19 | 19,000 | — | — |
| 2009-11-05 | $5.09 | $18.74 | 18,800 | — | — |
| 2009-11-04 | $5.01 | $18.44 | 39,200 | — | — |
| 2009-11-03 | $5.13 | $18.89 | 39,300 | — | — |
| 2009-11-02 | $5.32 | $19.58 | 44,600 | — | — |
| 2009-10-30 | $4.98 | $18.33 | 80,300 | — | — |
| 2009-10-29 | $5.06 | $18.63 | 95,000 | — | — |
| 2009-10-28 | $5.07 | $18.66 | 33,200 | — | — |
| 2009-10-27 | $4.94 | $18.19 | 24,400 | — | — |
| 2009-10-26 | $4.90 | $18.04 | 37,800 | — | — |
| 2009-10-23 | $4.86 | $17.89 | 36,700 | — | — |
| 2009-10-22 | $5.02 | $18.48 | 38,700 | — | — |
| 2009-10-21 | $4.90 | $18.04 | 35,400 | — | — |
| 2009-10-20 | $5.31 | $19.55 | 39,100 | — | — |
| 2009-10-19 | $5.47 | $20.14 | 44,800 | — | — |
| 2009-10-16 | $5.31 | $19.55 | 62,300 | — | — |
| 2009-10-15 | $5.58 | $20.54 | 41,300 | — | — |
| 2009-10-14 | $5.78 | $21.28 | 60,100 | — | — |
| 2009-10-13 | $5.80 | $21.35 | 34,200 | — | — |
| 2009-10-12 | $5.94 | $21.87 | 85,400 | — | — |
| 2009-10-09 | $5.75 | $21.17 | 41,800 | — | — |
| 2009-10-08 | $5.66 | $20.84 | 140,000 | — | — |
| 2009-10-07 | $4.78 | $17.60 | 26,600 | — | — |
| 2009-10-06 | $4.71 | $17.34 | 104,900 | — | — |
| 2009-10-05 | $4.41 | $16.23 | 89,000 | — | — |
| 2009-10-02 | $4.04 | $14.87 | 67,100 | — | — |
| 2009-10-01 | $4.16 | $15.31 | 60,500 | — | — |
| 2009-09-30 | $4.41 | $16.23 | 29,800 | — | — |
| 2009-09-29 | $4.47 | $16.46 | 19,000 | — | — |
| 2009-09-28 | $4.45 | $16.38 | 45,500 | — | — |
| 2009-09-25 | $4.34 | $15.98 | 21,500 | — | — |
| 2009-09-24 | $4.16 | $15.31 | 55,500 | — | — |
| 2009-09-23 | $4.23 | $15.57 | 84,600 | — | — |
| 2009-09-22 | $4.24 | $15.61 | 78,200 | — | — |
| 2009-09-21 | $4.38 | $16.12 | 86,200 | — | — |
| 2009-09-18 | $4.61 | $16.97 | 99,500 | — | — |
| 2009-09-17 | $4.70 | $17.30 | 41,000 | — | — |
| 2009-09-16 | $4.73 | $17.41 | 38,700 | — | — |
| 2009-09-15 | $4.62 | $17.01 | 18,400 | — | — |
| 2009-09-14 | $4.57 | $16.82 | 18,800 | — | — |
| 2009-09-11 | $4.57 | $16.82 | 23,000 | — | — |
| 2009-09-10 | $4.85 | $17.85 | 31,900 | — | — |
| 2009-09-09 | $4.83 | $17.78 | 28,800 | — | — |
| 2009-09-08 | $4.87 | $17.93 | 32,100 | — | — |
| 2009-09-04 | $4.77 | $17.56 | 32,400 | — | — |
| 2009-09-03 | $4.56 | $16.79 | 32,100 | — | — |
| 2009-09-02 | $4.55 | $16.75 | 38,100 | — | — |
| 2009-09-01 | $4.57 | $16.82 | 42,800 | — | — |
| 2009-08-31 | $4.63 | $17.04 | 50,400 | — | — |
| 2009-08-28 | $4.78 | $17.60 | 24,300 | — | — |
| 2009-08-27 | $4.85 | $17.85 | 15,300 | — | — |
| 2009-08-26 | $4.86 | $17.89 | 11,400 | — | — |
| 2009-08-25 | $4.85 | $17.85 | 38,600 | — | — |
| 2009-08-24 | $4.78 | $17.60 | 35,700 | — | — |
| 2009-08-21 | $4.87 | $17.93 | 130,100 | — | — |
| 2009-08-20 | $4.73 | $17.41 | 50,200 | — | — |
| 2009-08-19 | $4.74 | $17.45 | 45,400 | — | — |
| 2009-08-18 | $4.90 | $18.04 | 62,300 | — | — |
| 2009-08-17 | $4.75 | $17.49 | 67,200 | — | — |
| 2009-08-14 | $4.62 | $17.01 | 100,500 | — | — |
| 2009-08-13 | $4.80 | $17.67 | 77,500 | — | — |
| 2009-08-12 | $4.60 | $16.93 | 123,200 | — | — |
| 2009-08-11 | $4.77 | $17.56 | 81,100 | — | — |
| 2009-08-10 | $5.01 | $18.44 | 90,100 | — | — |
| 2009-08-07 | $5.03 | $18.52 | 59,000 | — | — |
| 2009-08-06 | $4.90 | $18.04 | 59,300 | — | — |
| 2009-08-05 | $4.93 | $18.15 | 57,200 | — | — |
| 2009-08-04 | $4.94 | $18.19 | 54,000 | — | — |
| 2009-08-03 | $4.99 | $18.37 | 60,600 | — | — |
| 2009-07-31 | $4.85 | $17.85 | 65,700 | — | — |
| 2009-07-30 | $4.89 | $18.00 | 60,500 | — | — |
| 2009-07-29 | $4.81 | $17.71 | 33,300 | — | — |
| 2009-07-28 | $4.93 | $18.15 | 58,400 | — | — |
| 2009-07-27 | $4.90 | $18.04 | 114,600 | — | — |
| 2009-07-24 | $4.74 | $17.45 | 177,000 | — | — |
| 2009-07-23 | $4.78 | $17.60 | 56,900 | — | — |
| 2009-07-22 | $4.62 | $17.01 | 139,000 | — | — |
| 2009-07-21 | $4.54 | $16.71 | 54,400 | — | — |
| 2009-07-20 | $4.48 | $16.49 | 54,200 | — | — |
| 2009-07-17 | $4.51 | $16.60 | 31,400 | — | — |
| 2009-07-16 | $4.61 | $16.97 | 39,100 | — | — |
| 2009-07-15 | $4.62 | $17.01 | 71,600 | — | — |
| 2009-07-14 | $4.46 | $16.42 | 32,900 | — | — |
| 2009-07-13 | $4.57 | $16.82 | 40,800 | — | — |
| 2009-07-10 | $4.53 | $16.68 | 78,600 | — | — |
| 2009-07-09 | $4.62 | $17.01 | 102,400 | — | — |
| 2009-07-08 | $4.51 | $16.60 | 43,900 | — | — |
| 2009-07-07 | $4.61 | $16.97 | 149,900 | — | — |
| 2009-07-06 | $4.53 | $16.68 | 68,600 | — | — |
| 2009-07-02 | $4.53 | $16.68 | 89,600 | — | — |
| 2009-07-01 | $4.85 | $17.85 | 155,600 | — | — |
| 2009-06-30 | $4.80 | $17.67 | 90,800 | — | — |
| 2009-06-29 | $4.58 | $16.86 | 66,300 | — | — |
| 2009-06-26 | $4.52 | $16.64 | 652,600 | — | — |
| 2009-06-25 | $4.75 | $17.49 | 60,800 | — | — |
| 2009-06-24 | $4.86 | $17.89 | 55,700 | — | — |
| 2009-06-23 | $4.97 | $18.30 | 85,700 | — | — |
| 2009-06-22 | $4.83 | $17.78 | 86,300 | — | — |
| 2009-06-19 | $4.93 | $18.15 | 150,100 | — | — |
| 2009-06-18 | $4.93 | $18.15 | 129,100 | — | — |
| 2009-06-17 | $5.00 | $18.41 | 76,300 | — | — |
| 2009-06-16 | $4.53 | $16.68 | 50,000 | — | — |
| 2009-06-15 | $4.65 | $17.12 | 121,100 | — | — |
| 2009-06-12 | $5.18 | $19.07 | 49,800 | — | — |
| 2009-06-11 | $5.14 | $18.92 | 99,100 | — | — |
| 2009-06-10 | $4.81 | $17.71 | 146,700 | — | — |
| 2009-06-09 | $5.06 | $18.63 | 72,200 | — | — |
| 2009-06-08 | $5.06 | $18.63 | 123,400 | — | — |
| 2009-06-05 | $5.05 | $18.59 | 57,300 | — | — |
| 2009-06-04 | $5.08 | $18.70 | 159,000 | — | — |
| 2009-06-03 | $4.57 | $16.82 | 125,500 | — | — |
| 2009-06-02 | $4.75 | $17.49 | 156,200 | — | — |
| 2009-06-01 | $4.72 | $17.38 | 259,300 | — | — |
| 2009-05-29 | $4.46 | $16.42 | 195,800 | — | — |
| 2009-05-28 | $4.08 | $15.02 | 348,800 | — | — |
| 2009-05-27 | $4.20 | $15.46 | 195,800 | — | — |
| 2009-05-26 | $4.34 | $15.98 | 234,800 | — | — |
| 2009-05-22 | $4.57 | $16.82 | 162,200 | — | — |
| 2009-05-21 | $4.84 | $17.82 | 156,700 | — | — |
| 2009-05-20 | $5.16 | $19.00 | 179,300 | — | — |
| 2009-05-19 | $4.46 | $16.42 | 76,900 | — | — |
| 2009-05-18 | $4.54 | $16.71 | 88,900 | — | — |
| 2009-05-15 | $4.21 | $15.50 | 87,600 | — | — |
| 2009-05-14 | $4.46 | $16.42 | 67,900 | — | — |
| 2009-05-13 | $4.33 | $15.94 | 95,700 | — | — |
| 2009-05-12 | $4.60 | $16.93 | 109,800 | — | — |
| 2009-05-11 | $4.67 | $17.19 | 91,200 | — | — |
| 2009-05-08 | $5.24 | $19.29 | 66,200 | — | — |
| 2009-05-07 | $4.70 | $17.30 | 86,900 | — | — |
| 2009-05-06 | $5.38 | $19.81 | 95,300 | — | — |
| 2009-05-05 | $5.07 | $18.66 | 98,300 | — | — |
| 2009-05-04 | $5.68 | $20.91 | 74,200 | — | — |
| 2009-05-01 | $5.67 | $20.87 | 43,000 | — | — |
| 2009-04-30 | $5.95 | $21.90 | 65,300 | — | — |
| 2009-04-29 | $5.93 | $21.83 | 69,200 | — | — |
| 2009-04-28 | $5.37 | $19.77 | 142,900 | — | — |
| 2009-04-27 | $5.60 | $20.62 | 197,600 | — | — |
| 2009-04-24 | $6.54 | $24.08 | 108,800 | — | — |
| 2009-04-23 | $6.61 | $24.33 | 143,600 | — | — |
| 2009-04-22 | $6.91 | $25.44 | 82,300 | — | — |
| 2009-04-21 | $6.96 | $25.62 | 172,100 | — | — |
| 2009-04-20 | $6.60 | $24.30 | 67,200 | — | — |
| 2009-04-17 | $6.98 | $25.70 | 74,500 | — | — |
| 2009-04-16 | $6.87 | $25.29 | 86,300 | — | — |
| 2009-04-15 | $7.05 | $25.95 | 85,300 | — | — |
| 2009-04-14 | $6.46 | $23.78 | 68,700 | — | — |
| 2009-04-13 | $6.90 | $25.40 | 54,300 | — | — |
| 2009-04-09 | $6.81 | $25.07 | 82,400 | — | — |
| 2009-04-08 | $6.47 | $23.82 | 61,500 | — | — |
| 2009-04-07 | $6.21 | $22.86 | 74,700 | — | — |
| 2009-04-06 | $6.88 | $25.33 | 41,300 | — | — |
| 2009-04-03 | $7.43 | $27.35 | 59,700 | — | — |
| 2009-04-02 | $7.19 | $26.47 | 132,000 | — | — |
| 2009-04-01 | $6.65 | $24.48 | 77,000 | — | — |
| 2009-03-31 | $6.72 | $24.74 | 131,800 | — | — |
| 2009-03-30 | $6.09 | $22.42 | 96,200 | — | — |
| 2009-03-27 | $6.27 | $23.08 | 101,300 | — | — |
| 2009-03-26 | $6.66 | $24.52 | 155,500 | — | — |
| 2009-03-25 | $6.43 | $23.67 | 187,300 | — | — |
| 2009-03-24 | $6.08 | $22.38 | 89,400 | — | — |
| 2009-03-23 | $6.93 | $25.51 | 128,600 | — | — |
| 2009-03-20 | $6.70 | $24.66 | 228,200 | — | — |
| 2009-03-19 | $7.15 | $26.32 | 50,100 | — | — |
| 2009-03-18 | $7.13 | $26.25 | 118,900 | — | — |
| 2009-03-17 | $7.08 | $26.06 | 135,800 | — | — |
| 2009-03-16 | $6.51 | $23.97 | 241,000 | — | — |
| 2009-03-13 | $8.03 | $29.56 | 90,700 | — | — |
| 2009-03-12 | $7.59 | $27.94 | 172,300 | — | — |
| 2009-03-11 | $6.68 | $24.59 | 110,500 | — | — |
| 2009-03-10 | $7.06 | $25.99 | 177,600 | — | — |
| 2009-03-09 | $6.74 | $24.81 | 119,900 | — | — |
| 2009-03-06 | $7.14 | $26.28 | 125,000 | — | — |
| 2009-03-05 | $7.37 | $27.13 | 98,700 | — | — |
| 2009-03-04 | $7.52 | $27.68 | 97,300 | — | — |
| 2009-03-03 | $6.97 | $25.66 | 134,500 | — | — |
| 2009-03-02 | $7.40 | $27.24 | 129,600 | — | — |
| 2009-02-27 | $7.95 | $29.27 | 74,400 | — | — |
| 2009-02-26 | $7.98 | $29.38 | 111,400 | — | — |
| 2009-02-25 | $7.77 | $28.60 | 132,100 | — | — |
| 2009-02-24 | $8.47 | $31.18 | 147,200 | — | — |
| 2009-02-23 | $8.60 | $31.66 | 88,400 | — | — |
| 2009-02-20 | $8.93 | $32.87 | 124,100 | — | — |
| 2009-02-19 | $8.81 | $32.43 | 98,000 | — | — |
| 2009-02-18 | $8.34 | $30.70 | 414,900 | — | — |
| 2009-02-17 | $7.95 | $29.27 | 308,900 | — | — |
| 2009-02-13 | $8.63 | $31.77 | 84,400 | — | — |
| 2009-02-12 | $8.59 | $31.62 | 86,800 | — | — |
| 2009-02-11 | $8.23 | $30.30 | 100,300 | — | — |
| 2009-02-10 | $7.91 | $29.12 | 189,500 | — | — |
| 2009-02-09 | $7.94 | $29.23 | 204,600 | — | — |
| 2009-02-06 | $8.42 | $31.00 | 85,700 | — | — |
| 2009-02-05 | $8.13 | $29.93 | 102,600 | — | — |
| 2009-02-04 | $8.06 | $29.67 | 88,000 | — | — |
| 2009-02-03 | $8.69 | $31.99 | 112,300 | — | — |
| 2009-02-02 | $8.78 | $32.32 | 160,400 | — | — |
| 2009-01-30 | $8.97 | $33.02 | 65,100 | — | — |
| 2009-01-29 | $8.78 | $32.32 | 80,300 | — | — |
| 2009-01-28 | $9.41 | $34.64 | 103,600 | — | — |
| 2009-01-27 | $9.24 | $34.02 | 99,700 | — | — |
| 2009-01-26 | $9.25 | $34.05 | 77,300 | — | — |
| 2009-01-23 | $8.93 | $32.87 | 76,900 | — | — |
| 2009-01-22 | $8.94 | $32.91 | 87,600 | — | — |
| 2009-01-21 | $9.86 | $36.30 | 200,800 | — | — |
| 2009-01-20 | $8.89 | $32.73 | 157,500 | — | — |
| 2009-01-16 | $9.79 | $36.04 | 206,600 | — | — |
| 2009-01-15 | $9.54 | $35.12 | 248,700 | — | — |
| 2009-01-14 | $9.77 | $35.97 | 321,200 | — | — |
| 2009-01-13 | $11.39 | $41.93 | 259,400 | — | — |
| 2009-01-12 | $13.05 | $48.04 | 92,300 | — | — |
| 2009-01-09 | $14.03 | $51.65 | 159,400 | — | — |
| 2009-01-08 | $14.15 | $52.09 | 125,800 | — | — |
| 2009-01-07 | $14.10 | $51.91 | 232,800 | — | — |
| 2009-01-06 | $15.09 | $55.55 | 183,300 | — | — |
| 2009-01-05 | $15.11 | $55.62 | 166,800 | — | — |
| 2009-01-02 | $14.95 | $55.04 | 86,300 | — | — |