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 | $9.62 | $13.95 | 106,400 | — | — |
| 2009-12-30 | $9.63 | $13.96 | 66,100 | — | — |
| 2009-12-29 | $9.56 | $13.86 | 33,200 | — | — |
| 2009-12-28 | $9.51 | $13.79 | 61,400 | — | — |
| 2009-12-24 | $9.54 | $13.83 | 35,700 | — | — |
| 2009-12-23 | $9.62 | $13.95 | 89,100 | — | — |
| 2009-12-22 | $9.32 | $13.51 | 128,400 | — | — |
| 2009-12-21 | $9.05 | $13.08 | 72,900 | — | — |
| 2009-12-18 | $9.05 | $13.08 | 302,200 | — | — |
| 2009-12-17 | $9.04 | $13.06 | 87,000 | — | — |
| 2009-12-16 | $9.15 | $13.22 | 139,500 | — | — |
| 2009-12-15 | $9.15 | $13.22 | 130,000 | — | — |
| 2009-12-14 | $9.24 | $13.35 | 58,300 | — | — |
| 2009-12-11 | $9.07 | $13.11 | 64,400 | — | — |
| 2009-12-10 | $8.95 | $12.93 | 105,800 | — | — |
| 2009-12-09 | $9.34 | $13.50 | 135,600 | — | — |
| 2009-12-08 | $9.68 | $13.99 | 61,000 | — | — |
| 2009-12-07 | $9.70 | $14.02 | 54,600 | — | — |
| 2009-12-04 | $9.69 | $14.00 | 146,300 | — | — |
| 2009-12-03 | $9.24 | $13.35 | 83,100 | — | — |
| 2009-12-02 | $9.48 | $13.70 | 113,800 | — | — |
| 2009-12-01 | $9.56 | $13.81 | 98,100 | — | — |
| 2009-11-30 | $9.27 | $13.39 | 158,700 | — | — |
| 2009-11-27 | $9.22 | $13.32 | 63,000 | — | — |
| 2009-11-25 | $9.71 | $14.03 | 79,300 | — | — |
| 2009-11-24 | $9.86 | $14.25 | 90,200 | — | — |
| 2009-11-23 | $9.93 | $14.35 | 148,300 | — | — |
| 2009-11-20 | $9.66 | $13.96 | 74,300 | — | — |
| 2009-11-19 | $9.62 | $13.90 | 127,100 | — | — |
| 2009-11-18 | $10.30 | $14.88 | 150,100 | — | — |
| 2009-11-17 | $9.92 | $14.33 | 76,300 | — | — |
| 2009-11-16 | $10.03 | $14.49 | 213,800 | — | — |
| 2009-11-13 | $9.26 | $13.38 | 217,100 | — | — |
| 2009-11-12 | $9.09 | $13.13 | 164,100 | — | — |
| 2009-11-11 | $9.50 | $13.73 | 124,300 | — | — |
| 2009-11-10 | $9.20 | $13.29 | 152,500 | — | — |
| 2009-11-09 | $9.37 | $13.54 | 120,500 | — | — |
| 2009-11-06 | $9.39 | $13.57 | 135,300 | — | — |
| 2009-11-05 | $9.35 | $13.51 | 230,800 | — | — |
| 2009-11-04 | $8.24 | $11.91 | 223,400 | — | — |
| 2009-11-03 | $8.98 | $12.98 | 120,000 | — | — |
| 2009-11-02 | $8.94 | $12.92 | 171,600 | — | — |
| 2009-10-30 | $8.96 | $12.95 | 203,400 | — | — |
| 2009-10-29 | $9.20 | $13.29 | 187,800 | — | — |
| 2009-10-28 | $9.10 | $13.15 | 402,400 | — | — |
| 2009-10-27 | $7.59 | $10.97 | 141,400 | — | — |
| 2009-10-26 | $7.73 | $11.17 | 137,400 | — | — |
| 2009-10-23 | $7.99 | $11.54 | 151,400 | — | — |
| 2009-10-22 | $8.79 | $12.70 | 129,600 | — | — |
| 2009-10-21 | $8.34 | $12.05 | 189,400 | — | — |
| 2009-10-20 | $8.39 | $12.12 | 133,700 | — | — |
| 2009-10-19 | $8.87 | $12.82 | 89,700 | — | — |
| 2009-10-16 | $8.74 | $12.63 | 177,100 | — | — |
| 2009-10-15 | $9.19 | $13.28 | 81,400 | — | — |
| 2009-10-14 | $9.34 | $13.50 | 170,900 | — | — |
| 2009-10-13 | $8.63 | $12.47 | 160,300 | — | — |
| 2009-10-12 | $8.84 | $12.77 | 69,500 | — | — |
| 2009-10-09 | $9.45 | $13.65 | 89,800 | — | — |
| 2009-10-08 | $8.98 | $12.98 | 102,500 | — | — |
| 2009-10-07 | $9.03 | $13.05 | 87,900 | — | — |
| 2009-10-06 | $8.83 | $12.76 | 81,800 | — | — |
| 2009-10-05 | $8.71 | $12.58 | 129,700 | — | — |
| 2009-10-02 | $8.32 | $12.02 | 114,600 | — | — |
| 2009-10-01 | $8.61 | $12.44 | 142,300 | — | — |
| 2009-09-30 | $9.30 | $13.44 | 176,900 | — | — |
| 2009-09-29 | $9.42 | $13.61 | 153,800 | — | — |
| 2009-09-28 | $10.53 | $15.21 | 133,900 | — | — |
| 2009-09-25 | $9.74 | $14.07 | 171,100 | — | — |
| 2009-09-24 | $9.70 | $14.02 | 160,300 | — | — |
| 2009-09-23 | $9.90 | $14.30 | 218,800 | — | — |
| 2009-09-22 | $10.09 | $14.54 | 322,900 | — | — |
| 2009-09-21 | $9.83 | $14.16 | 262,900 | — | — |
| 2009-09-18 | $10.29 | $14.82 | 327,500 | — | — |
| 2009-09-17 | $10.22 | $14.72 | 97,400 | — | — |
| 2009-09-16 | $9.95 | $14.33 | 206,800 | — | — |
| 2009-09-15 | $9.72 | $14.00 | 102,000 | — | — |
| 2009-09-14 | $9.53 | $13.73 | 79,200 | — | — |
| 2009-09-11 | $9.22 | $13.28 | 106,400 | — | — |
| 2009-09-10 | $9.16 | $13.20 | 165,700 | — | — |
| 2009-09-09 | $9.06 | $13.05 | 114,500 | — | — |
| 2009-09-08 | $8.92 | $12.85 | 134,600 | — | — |
| 2009-09-04 | $9.06 | $13.05 | 159,200 | — | — |
| 2009-09-03 | $8.65 | $12.46 | 128,100 | — | — |
| 2009-09-02 | $8.36 | $12.04 | 105,000 | — | — |
| 2009-09-01 | $8.46 | $12.19 | 158,900 | — | — |
| 2009-08-31 | $8.86 | $12.76 | 183,700 | — | — |
| 2009-08-28 | $9.49 | $13.67 | 106,500 | — | — |
| 2009-08-27 | $9.95 | $14.33 | 78,600 | — | — |
| 2009-08-26 | $10.00 | $14.41 | 90,000 | — | — |
| 2009-08-25 | $10.06 | $14.49 | 91,300 | — | — |
| 2009-08-24 | $9.73 | $14.02 | 104,400 | — | — |
| 2009-08-21 | $9.95 | $14.33 | 250,100 | — | — |
| 2009-08-20 | $9.31 | $13.41 | 72,800 | — | — |
| 2009-08-19 | $9.11 | $13.12 | 76,600 | — | — |
| 2009-08-18 | $8.80 | $12.68 | 94,100 | — | — |
| 2009-08-17 | $8.50 | $12.24 | 68,200 | — | — |
| 2009-08-14 | $8.75 | $12.61 | 160,800 | — | — |
| 2009-08-13 | $8.87 | $12.78 | 124,100 | — | — |
| 2009-08-12 | $8.90 | $12.82 | 139,700 | — | — |
| 2009-08-11 | $8.52 | $12.27 | 90,300 | — | — |
| 2009-08-10 | $8.76 | $12.62 | 152,800 | — | — |
| 2009-08-07 | $8.67 | $12.49 | 419,200 | — | — |
| 2009-08-06 | $8.39 | $12.09 | 191,800 | — | — |
| 2009-08-05 | $8.57 | $12.35 | 149,200 | — | — |
| 2009-08-04 | $9.24 | $13.31 | 134,800 | — | — |
| 2009-08-03 | $8.93 | $12.86 | 245,100 | — | — |
| 2009-07-31 | $8.43 | $12.14 | 200,500 | — | — |
| 2009-07-30 | $8.92 | $12.85 | 273,200 | — | — |
| 2009-07-29 | $8.70 | $12.53 | 209,100 | — | — |
| 2009-07-28 | $8.55 | $12.32 | 353,000 | — | — |
| 2009-07-27 | $8.58 | $12.36 | 151,500 | — | — |
| 2009-07-24 | $9.17 | $13.21 | 183,700 | — | — |
| 2009-07-23 | $8.02 | $11.55 | 140,000 | — | — |
| 2009-07-22 | $7.49 | $10.79 | 78,600 | — | — |
| 2009-07-21 | $7.32 | $10.55 | 89,200 | — | — |
| 2009-07-20 | $7.49 | $10.79 | 133,900 | — | — |
| 2009-07-17 | $7.05 | $10.16 | 113,000 | — | — |
| 2009-07-16 | $6.76 | $9.74 | 120,600 | — | — |
| 2009-07-15 | $6.80 | $9.80 | 172,100 | — | — |
| 2009-07-14 | $6.74 | $9.71 | 151,700 | — | — |
| 2009-07-13 | $6.72 | $9.68 | 146,200 | — | — |
| 2009-07-10 | $6.36 | $9.16 | 86,700 | — | — |
| 2009-07-09 | $6.37 | $9.18 | 92,100 | — | — |
| 2009-07-08 | $6.42 | $9.25 | 128,500 | — | — |
| 2009-07-07 | $6.63 | $9.55 | 101,600 | — | — |
| 2009-07-06 | $6.82 | $9.82 | 126,800 | — | — |
| 2009-07-02 | $6.97 | $10.04 | 211,000 | — | — |
| 2009-07-01 | $6.90 | $9.94 | 157,000 | — | — |
| 2009-06-30 | $6.55 | $9.44 | 182,500 | — | — |
| 2009-06-29 | $6.72 | $9.68 | 148,600 | — | — |
| 2009-06-26 | $6.61 | $9.52 | 263,600 | — | — |
| 2009-06-25 | $6.39 | $9.21 | 135,500 | — | — |
| 2009-06-24 | $6.17 | $8.89 | 125,200 | — | — |
| 2009-06-23 | $6.02 | $8.63 | 140,500 | — | — |
| 2009-06-22 | $5.99 | $8.59 | 179,100 | — | — |
| 2009-06-19 | $6.25 | $8.96 | 301,400 | — | — |
| 2009-06-18 | $6.26 | $8.97 | 72,800 | — | — |
| 2009-06-17 | $6.30 | $9.03 | 84,800 | — | — |
| 2009-06-16 | $6.06 | $8.69 | 211,100 | — | — |
| 2009-06-15 | $6.05 | $8.67 | 122,500 | — | — |
| 2009-06-12 | $6.22 | $8.92 | 85,500 | — | — |
| 2009-06-11 | $6.20 | $8.89 | 241,000 | — | — |
| 2009-06-10 | $5.92 | $8.49 | 219,300 | — | — |
| 2009-06-09 | $5.92 | $8.49 | 180,300 | — | — |
| 2009-06-08 | $6.13 | $8.79 | 161,700 | — | — |
| 2009-06-05 | $6.07 | $8.70 | 90,800 | — | — |
| 2009-06-04 | $6.08 | $8.72 | 72,200 | — | — |
| 2009-06-03 | $5.74 | $8.23 | 94,400 | — | — |
| 2009-06-02 | $5.90 | $8.46 | 163,300 | — | — |
| 2009-06-01 | $6.10 | $8.74 | 114,100 | — | — |
| 2009-05-29 | $5.77 | $8.27 | 139,700 | — | — |
| 2009-05-28 | $5.83 | $8.36 | 92,800 | — | — |
| 2009-05-27 | $5.54 | $7.94 | 112,300 | — | — |
| 2009-05-26 | $6.19 | $8.87 | 98,500 | — | — |
| 2009-05-22 | $5.52 | $7.91 | 95,600 | — | — |
| 2009-05-21 | $5.60 | $8.03 | 138,800 | — | — |
| 2009-05-20 | $5.38 | $7.71 | 184,500 | — | — |
| 2009-05-19 | $5.46 | $7.83 | 183,700 | — | — |
| 2009-05-18 | $5.32 | $7.63 | 555,900 | — | — |
| 2009-05-15 | $5.49 | $7.87 | 96,600 | — | — |
| 2009-05-14 | $5.46 | $7.83 | 104,400 | — | — |
| 2009-05-13 | $5.21 | $7.47 | 152,200 | — | — |
| 2009-05-12 | $5.90 | $8.46 | 172,100 | — | — |
| 2009-05-11 | $5.58 | $8.00 | 142,400 | — | — |
| 2009-05-08 | $6.25 | $8.96 | 113,600 | — | — |
| 2009-05-07 | $5.57 | $7.98 | 157,600 | — | — |
| 2009-05-06 | $5.88 | $8.43 | 153,600 | — | — |
| 2009-05-05 | $6.03 | $8.64 | 129,000 | — | — |
| 2009-05-04 | $6.37 | $9.13 | 122,800 | — | — |
| 2009-05-01 | $5.85 | $8.39 | 229,900 | — | — |
| 2009-04-30 | $6.07 | $8.70 | 291,800 | — | — |
| 2009-04-29 | $6.33 | $9.07 | 307,800 | — | — |
| 2009-04-28 | $5.69 | $8.16 | 259,700 | — | — |
| 2009-04-27 | $5.19 | $7.44 | 197,500 | — | — |
| 2009-04-24 | $5.15 | $7.38 | 251,000 | — | — |
| 2009-04-23 | $4.91 | $7.04 | 290,000 | — | — |
| 2009-04-22 | $5.02 | $7.20 | 316,400 | — | — |
| 2009-04-21 | $4.86 | $6.97 | 261,100 | — | — |
| 2009-04-20 | $4.15 | $5.95 | 389,800 | — | — |
| 2009-04-17 | $4.87 | $6.98 | 335,300 | — | — |
| 2009-04-16 | $5.15 | $7.38 | 249,800 | — | — |
| 2009-04-15 | $4.44 | $6.36 | 182,400 | — | — |
| 2009-04-14 | $4.20 | $6.02 | 298,500 | — | — |
| 2009-04-13 | $4.77 | $6.84 | 150,800 | — | — |
| 2009-04-09 | $4.62 | $6.62 | 294,400 | — | — |
| 2009-04-08 | $3.89 | $5.58 | 187,800 | — | — |
| 2009-04-07 | $3.82 | $5.48 | 97,000 | — | — |
| 2009-04-06 | $4.18 | $5.99 | 99,600 | — | — |
| 2009-04-03 | $4.47 | $6.41 | 69,700 | — | — |
| 2009-04-02 | $4.27 | $6.12 | 185,800 | — | — |
| 2009-04-01 | $3.85 | $5.52 | 109,100 | — | — |
| 2009-03-31 | $3.61 | $5.17 | 173,600 | — | — |
| 2009-03-30 | $3.45 | $4.95 | 194,200 | — | — |
| 2009-03-27 | $4.46 | $6.39 | 98,800 | — | — |
| 2009-03-26 | $4.32 | $6.19 | 180,200 | — | — |
| 2009-03-25 | $3.72 | $5.33 | 173,100 | — | — |
| 2009-03-24 | $3.62 | $5.15 | 128,100 | — | — |
| 2009-03-23 | $3.51 | $4.99 | 167,500 | — | — |
| 2009-03-20 | $3.32 | $4.72 | 146,400 | — | — |
| 2009-03-19 | $3.70 | $5.26 | 88,700 | — | — |
| 2009-03-18 | $3.40 | $4.83 | 233,800 | — | — |
| 2009-03-17 | $3.16 | $4.49 | 241,600 | — | — |
| 2009-03-16 | $3.01 | $4.28 | 179,900 | — | — |
| 2009-03-13 | $2.99 | $4.25 | 119,000 | — | — |
| 2009-03-12 | $2.99 | $4.25 | 156,500 | — | — |
| 2009-03-11 | $2.27 | $3.23 | 112,700 | — | — |
| 2009-03-10 | $2.43 | $3.45 | 193,500 | — | — |
| 2009-03-09 | $2.17 | $3.08 | 195,000 | — | — |
| 2009-03-06 | $2.26 | $3.21 | 274,600 | — | — |
| 2009-03-05 | $2.45 | $3.48 | 166,300 | — | — |
| 2009-03-04 | $3.02 | $4.29 | 281,800 | — | — |
| 2009-03-03 | $2.60 | $3.70 | 111,100 | — | — |
| 2009-03-02 | $3.07 | $4.36 | 161,400 | — | — |
| 2009-02-27 | $3.15 | $4.48 | 157,600 | — | — |
| 2009-02-26 | $3.36 | $4.78 | 118,300 | — | — |
| 2009-02-25 | $3.63 | $5.16 | 144,600 | — | — |
| 2009-02-24 | $4.08 | $5.80 | 193,000 | — | — |
| 2009-02-23 | $3.93 | $5.59 | 217,300 | — | — |
| 2009-02-20 | $4.00 | $5.69 | 153,500 | — | — |
| 2009-02-19 | $4.35 | $6.18 | 98,700 | — | — |
| 2009-02-18 | $4.47 | $6.35 | 88,800 | — | — |
| 2009-02-17 | $4.82 | $6.85 | 146,300 | — | — |
| 2009-02-13 | $4.85 | $6.89 | 131,100 | — | — |
| 2009-02-12 | $5.10 | $7.25 | 73,700 | — | — |
| 2009-02-11 | $5.07 | $7.21 | 103,000 | — | — |
| 2009-02-10 | $5.01 | $7.12 | 120,300 | — | — |
| 2009-02-09 | $5.15 | $7.32 | 201,400 | — | — |
| 2009-02-06 | $5.16 | $7.34 | 158,900 | — | — |
| 2009-02-05 | $5.14 | $7.31 | 190,600 | — | — |
| 2009-02-04 | $5.00 | $7.11 | 164,900 | — | — |
| 2009-02-03 | $4.96 | $7.05 | 143,400 | — | — |
| 2009-02-02 | $5.26 | $7.48 | 336,300 | — | — |
| 2009-01-30 | $5.14 | $7.31 | 307,300 | — | — |
| 2009-01-29 | $5.46 | $7.76 | 405,400 | — | — |
| 2009-01-28 | $5.11 | $7.26 | 200,700 | — | — |
| 2009-01-27 | $5.12 | $7.28 | 215,700 | — | — |
| 2009-01-26 | $4.77 | $6.78 | 190,600 | — | — |
| 2009-01-23 | $4.72 | $6.71 | 106,600 | — | — |
| 2009-01-22 | $4.59 | $6.52 | 78,300 | — | — |
| 2009-01-21 | $4.94 | $7.02 | 124,200 | — | — |
| 2009-01-20 | $4.57 | $6.50 | 148,700 | — | — |
| 2009-01-16 | $5.01 | $7.12 | 298,400 | — | — |
| 2009-01-15 | $4.62 | $6.57 | 245,200 | — | — |
| 2009-01-14 | $5.05 | $7.18 | 371,100 | — | — |
| 2009-01-13 | $5.56 | $7.90 | 101,800 | — | — |
| 2009-01-12 | $5.39 | $7.66 | 133,700 | — | — |
| 2009-01-09 | $5.37 | $7.63 | 108,600 | — | — |
| 2009-01-08 | $5.97 | $8.49 | 121,000 | — | — |
| 2009-01-07 | $5.90 | $8.39 | 149,400 | — | — |
| 2009-01-06 | $6.05 | $8.60 | 239,000 | — | — |
| 2009-01-05 | $5.93 | $8.43 | 157,500 | — | — |
| 2009-01-02 | $5.89 | $8.37 | 112,000 | — | — |