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
- 1983-04-04 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 | $8.64 | $13.84 | 838,100 | — | — |
| 2009-12-30 | $8.85 | $14.18 | 1,086,400 | — | — |
| 2009-12-29 | $8.88 | $14.23 | 632,400 | — | — |
| 2009-12-28 | $8.90 | $14.12 | 667,400 | — | — |
| 2009-12-24 | $8.71 | $13.82 | 248,900 | — | — |
| 2009-12-23 | $8.60 | $13.65 | 948,900 | — | — |
| 2009-12-22 | $8.47 | $13.44 | 690,100 | — | — |
| 2009-12-21 | $8.32 | $13.20 | 834,300 | — | — |
| 2009-12-18 | $8.22 | $13.04 | 1,734,800 | — | — |
| 2009-12-17 | $8.07 | $12.81 | 940,000 | — | — |
| 2009-12-16 | $8.09 | $12.84 | 1,093,700 | — | — |
| 2009-12-15 | $8.07 | $12.81 | 930,400 | — | — |
| 2009-12-14 | $8.05 | $12.77 | 1,147,400 | — | — |
| 2009-12-11 | $8.17 | $12.96 | 795,500 | — | — |
| 2009-12-10 | $8.24 | $13.08 | 1,678,000 | — | — |
| 2009-12-09 | $8.04 | $12.76 | 851,800 | — | — |
| 2009-12-08 | $7.88 | $12.50 | 580,800 | — | — |
| 2009-12-07 | $7.92 | $12.57 | 605,400 | — | — |
| 2009-12-04 | $7.84 | $12.44 | 1,834,200 | — | — |
| 2009-12-03 | $7.76 | $12.31 | 1,562,200 | — | — |
| 2009-12-02 | $8.01 | $12.71 | 1,279,500 | — | — |
| 2009-12-01 | $7.79 | $12.36 | 1,194,500 | — | — |
| 2009-11-30 | $7.75 | $12.30 | 1,145,700 | — | — |
| 2009-11-27 | $7.65 | $12.14 | 513,900 | — | — |
| 2009-11-25 | $7.83 | $12.43 | 876,000 | — | — |
| 2009-11-24 | $7.78 | $12.35 | 2,294,100 | — | — |
| 2009-11-23 | $7.80 | $12.38 | 1,113,800 | — | — |
| 2009-11-20 | $7.77 | $12.33 | 1,081,000 | — | — |
| 2009-11-19 | $7.92 | $12.57 | 1,072,800 | — | — |
| 2009-11-18 | $8.21 | $13.03 | 769,100 | — | — |
| 2009-11-17 | $8.35 | $13.25 | 1,103,100 | — | — |
| 2009-11-16 | $8.40 | $13.33 | 2,102,600 | — | — |
| 2009-11-13 | $7.79 | $12.36 | 1,053,200 | — | — |
| 2009-11-12 | $7.67 | $12.17 | 639,400 | — | — |
| 2009-11-11 | $7.98 | $12.66 | 661,500 | — | — |
| 2009-11-10 | $7.82 | $12.41 | 717,000 | — | — |
| 2009-11-09 | $7.89 | $12.52 | 954,100 | — | — |
| 2009-11-06 | $7.74 | $12.28 | 1,306,400 | — | — |
| 2009-11-05 | $7.75 | $12.30 | 1,827,600 | — | — |
| 2009-11-04 | $7.61 | $12.08 | 1,128,700 | — | — |
| 2009-11-03 | $7.88 | $12.50 | 1,100,900 | — | — |
| 2009-11-02 | $7.92 | $12.57 | 1,298,700 | — | — |
| 2009-10-30 | $8.01 | $12.71 | 1,447,500 | — | — |
| 2009-10-29 | $8.38 | $13.30 | 1,352,400 | — | — |
| 2009-10-28 | $8.14 | $12.92 | 1,848,500 | — | — |
| 2009-10-27 | $8.52 | $13.52 | 1,984,800 | — | — |
| 2009-10-26 | $8.65 | $13.73 | 1,323,700 | — | — |
| 2009-10-23 | $8.69 | $13.79 | 1,742,000 | — | — |
| 2009-10-22 | $8.81 | $13.98 | 2,044,900 | — | — |
| 2009-10-21 | $7.86 | $12.47 | 1,401,600 | — | — |
| 2009-10-20 | $8.15 | $12.93 | 1,167,100 | — | — |
| 2009-10-19 | $8.26 | $13.11 | 3,005,900 | — | — |
| 2009-10-16 | $7.65 | $12.14 | 676,900 | — | — |
| 2009-10-15 | $7.85 | $12.46 | 866,400 | — | — |
| 2009-10-14 | $7.85 | $12.46 | 765,600 | — | — |
| 2009-10-13 | $7.52 | $11.93 | 517,000 | — | — |
| 2009-10-12 | $7.54 | $11.97 | 390,300 | — | — |
| 2009-10-09 | $7.66 | $12.16 | 742,900 | — | — |
| 2009-10-08 | $7.46 | $11.84 | 834,500 | — | — |
| 2009-10-07 | $7.44 | $11.81 | 472,000 | — | — |
| 2009-10-06 | $7.54 | $11.97 | 1,021,100 | — | — |
| 2009-10-05 | $7.42 | $11.77 | 929,000 | — | — |
| 2009-10-02 | $7.37 | $11.70 | 1,002,000 | — | — |
| 2009-10-01 | $7.35 | $11.66 | 972,200 | — | — |
| 2009-09-30 | $7.59 | $12.04 | 877,100 | — | — |
| 2009-09-29 | $7.84 | $12.44 | 644,700 | — | — |
| 2009-09-28 | $7.79 | $12.36 | 708,100 | — | — |
| 2009-09-25 | $7.73 | $12.13 | 822,700 | — | — |
| 2009-09-24 | $7.95 | $12.48 | 774,000 | — | — |
| 2009-09-23 | $8.13 | $12.76 | 694,300 | — | — |
| 2009-09-22 | $8.35 | $13.10 | 1,001,400 | — | — |
| 2009-09-21 | $8.14 | $12.78 | 517,100 | — | — |
| 2009-09-18 | $8.25 | $12.95 | 826,300 | — | — |
| 2009-09-17 | $8.24 | $12.93 | 959,900 | — | — |
| 2009-09-16 | $8.61 | $13.51 | 1,763,000 | — | — |
| 2009-09-15 | $7.93 | $12.45 | 749,700 | — | — |
| 2009-09-14 | $7.57 | $11.88 | 718,900 | — | — |
| 2009-09-11 | $7.68 | $12.05 | 891,700 | — | — |
| 2009-09-10 | $7.49 | $11.76 | 377,500 | — | — |
| 2009-09-09 | $7.50 | $11.77 | 726,700 | — | — |
| 2009-09-08 | $7.29 | $11.44 | 617,100 | — | — |
| 2009-09-04 | $7.20 | $11.30 | 823,100 | — | — |
| 2009-09-03 | $7.03 | $11.03 | 1,614,300 | — | — |
| 2009-09-02 | $6.70 | $10.52 | 963,100 | — | — |
| 2009-09-01 | $6.90 | $10.83 | 2,212,600 | — | — |
| 2009-08-31 | $7.01 | $11.00 | 1,071,600 | — | — |
| 2009-08-28 | $7.12 | $11.17 | 1,135,200 | — | — |
| 2009-08-27 | $7.37 | $11.57 | 946,500 | — | — |
| 2009-08-26 | $7.51 | $11.79 | 1,119,200 | — | — |
| 2009-08-25 | $7.47 | $11.72 | 961,600 | — | — |
| 2009-08-24 | $7.35 | $11.54 | 913,800 | — | — |
| 2009-08-21 | $7.69 | $12.07 | 1,257,600 | — | — |
| 2009-08-20 | $7.65 | $12.01 | 1,154,600 | — | — |
| 2009-08-19 | $7.45 | $11.69 | 752,700 | — | — |
| 2009-08-18 | $7.44 | $11.68 | 844,800 | — | — |
| 2009-08-17 | $7.45 | $11.69 | 1,522,200 | — | — |
| 2009-08-14 | $7.63 | $11.97 | 1,030,200 | — | — |
| 2009-08-13 | $7.76 | $12.18 | 774,200 | — | — |
| 2009-08-12 | $7.82 | $12.27 | 900,500 | — | — |
| 2009-08-11 | $7.80 | $12.24 | 1,202,600 | — | — |
| 2009-08-10 | $8.21 | $12.89 | 1,018,400 | — | — |
| 2009-08-07 | $8.08 | $12.68 | 1,841,600 | — | — |
| 2009-08-06 | $7.73 | $12.13 | 2,488,400 | — | — |
| 2009-08-05 | $7.98 | $12.52 | 3,058,700 | — | — |
| 2009-08-04 | $8.05 | $12.63 | 2,143,600 | — | — |
| 2009-08-03 | $7.60 | $11.93 | 971,800 | — | — |
| 2009-07-31 | $7.54 | $11.83 | 5,627,900 | — | — |
| 2009-07-30 | $7.75 | $12.16 | 2,557,200 | — | — |
| 2009-07-29 | $7.29 | $11.44 | 923,200 | — | — |
| 2009-07-28 | $7.31 | $11.47 | 1,372,300 | — | — |
| 2009-07-27 | $6.93 | $10.88 | 1,277,800 | — | — |
| 2009-07-24 | $6.62 | $10.39 | 1,208,500 | — | — |
| 2009-07-23 | $6.73 | $10.56 | 1,952,400 | — | — |
| 2009-07-22 | $6.30 | $9.89 | 6,316,600 | — | — |
| 2009-07-21 | $6.26 | $9.82 | 2,342,100 | — | — |
| 2009-07-20 | $6.14 | $9.64 | 1,235,600 | — | — |
| 2009-07-17 | $6.20 | $9.73 | 1,893,300 | — | — |
| 2009-07-16 | $6.67 | $10.47 | 2,760,900 | — | — |
| 2009-07-15 | $5.93 | $9.31 | 1,321,900 | — | — |
| 2009-07-14 | $5.67 | $8.90 | 884,500 | — | — |
| 2009-07-13 | $5.74 | $9.01 | 1,703,200 | — | — |
| 2009-07-10 | $5.19 | $8.15 | 2,469,400 | — | — |
| 2009-07-09 | $5.22 | $8.19 | 1,879,300 | — | — |
| 2009-07-08 | $5.43 | $8.52 | 1,803,600 | — | — |
| 2009-07-07 | $5.59 | $8.77 | 1,247,200 | — | — |
| 2009-07-06 | $5.84 | $9.17 | 769,700 | — | — |
| 2009-07-02 | $5.84 | $9.17 | 1,138,000 | — | — |
| 2009-07-01 | $6.22 | $9.76 | 976,900 | — | — |
| 2009-06-30 | $5.97 | $9.37 | 872,600 | — | — |
| 2009-06-29 | $6.15 | $9.65 | 987,900 | — | — |
| 2009-06-26 | $6.42 | $9.94 | 1,359,400 | — | — |
| 2009-06-25 | $6.15 | $9.52 | 920,300 | — | — |
| 2009-06-24 | $5.78 | $8.95 | 799,100 | — | — |
| 2009-06-23 | $5.75 | $8.90 | 886,400 | — | — |
| 2009-06-22 | $5.87 | $9.09 | 944,300 | — | — |
| 2009-06-19 | $6.05 | $9.37 | 1,720,600 | — | — |
| 2009-06-18 | $6.10 | $9.45 | 830,700 | — | — |
| 2009-06-17 | $6.11 | $9.46 | 1,014,900 | — | — |
| 2009-06-16 | $6.18 | $9.57 | 435,300 | — | — |
| 2009-06-15 | $6.32 | $9.79 | 876,400 | — | — |
| 2009-06-12 | $6.58 | $10.19 | 575,000 | — | — |
| 2009-06-11 | $6.60 | $10.22 | 605,500 | — | — |
| 2009-06-10 | $6.58 | $10.19 | 986,700 | — | — |
| 2009-06-09 | $6.48 | $10.04 | 1,053,800 | — | — |
| 2009-06-08 | $6.52 | $10.10 | 655,700 | — | — |
| 2009-06-05 | $6.45 | $9.99 | 1,105,100 | — | — |
| 2009-06-04 | $6.54 | $10.13 | 1,385,800 | — | — |
| 2009-06-03 | $6.11 | $9.46 | 671,600 | — | — |
| 2009-06-02 | $6.28 | $9.73 | 950,900 | — | — |
| 2009-06-01 | $6.47 | $10.02 | 718,300 | — | — |
| 2009-05-29 | $6.35 | $9.83 | 733,700 | — | — |
| 2009-05-28 | $6.10 | $9.45 | 592,300 | — | — |
| 2009-05-27 | $6.07 | $9.40 | 703,600 | — | — |
| 2009-05-26 | $6.28 | $9.73 | 530,600 | — | — |
| 2009-05-22 | $5.94 | $9.20 | 588,400 | — | — |
| 2009-05-21 | $5.95 | $9.21 | 1,005,900 | — | — |
| 2009-05-20 | $6.02 | $9.32 | 1,264,500 | — | — |
| 2009-05-19 | $6.41 | $9.93 | 807,900 | — | — |
| 2009-05-18 | $6.70 | $10.38 | 785,400 | — | — |
| 2009-05-15 | $6.35 | $9.83 | 627,400 | — | — |
| 2009-05-14 | $6.55 | $10.14 | 850,300 | — | — |
| 2009-05-13 | $6.56 | $10.16 | 1,029,500 | — | — |
| 2009-05-12 | $7.05 | $10.92 | 1,294,400 | — | — |
| 2009-05-11 | $7.36 | $11.40 | 948,000 | — | — |
| 2009-05-08 | $7.72 | $11.96 | 1,945,300 | — | — |
| 2009-05-07 | $7.40 | $11.46 | 2,679,200 | — | — |
| 2009-05-06 | $6.91 | $10.70 | 1,963,200 | — | — |
| 2009-05-05 | $6.04 | $9.35 | 849,100 | — | — |
| 2009-05-04 | $6.33 | $9.80 | 648,400 | — | — |
| 2009-05-01 | $5.88 | $9.11 | 652,300 | — | — |
| 2009-04-30 | $6.01 | $9.31 | 1,558,800 | — | — |
| 2009-04-29 | $6.36 | $9.85 | 1,156,900 | — | — |
| 2009-04-28 | $5.88 | $9.11 | 735,900 | — | — |
| 2009-04-27 | $5.96 | $9.23 | 1,001,300 | — | — |
| 2009-04-24 | $6.43 | $9.96 | 1,678,800 | — | — |
| 2009-04-23 | $5.97 | $9.25 | 1,148,800 | — | — |
| 2009-04-22 | $6.22 | $9.63 | 1,697,000 | — | — |
| 2009-04-21 | $6.47 | $10.02 | 2,336,700 | — | — |
| 2009-04-20 | $6.15 | $9.52 | 1,343,100 | — | — |
| 2009-04-17 | $6.75 | $10.45 | 1,884,300 | — | — |
| 2009-04-16 | $7.13 | $11.04 | 1,645,000 | — | — |
| 2009-04-15 | $7.07 | $10.95 | 991,400 | — | — |
| 2009-04-14 | $6.85 | $10.61 | 1,597,900 | — | — |
| 2009-04-13 | $7.60 | $11.77 | 1,345,700 | — | — |
| 2009-04-09 | $7.08 | $10.96 | 1,258,700 | — | — |
| 2009-04-08 | $6.42 | $9.94 | 1,514,500 | — | — |
| 2009-04-07 | $6.24 | $9.66 | 661,500 | — | — |
| 2009-04-06 | $6.53 | $10.11 | 974,200 | — | — |
| 2009-04-03 | $7.02 | $10.87 | 943,100 | — | — |
| 2009-04-02 | $7.05 | $10.92 | 1,198,600 | — | — |
| 2009-04-01 | $6.73 | $10.42 | 1,342,600 | — | — |
| 2009-03-31 | $6.63 | $10.27 | 1,563,100 | — | — |
| 2009-03-30 | $6.07 | $9.40 | 1,312,400 | — | — |
| 2009-03-27 | $6.62 | $10.12 | 2,161,600 | — | — |
| 2009-03-26 | $7.70 | $11.77 | 1,159,200 | — | — |
| 2009-03-25 | $7.57 | $11.57 | 1,478,100 | — | — |
| 2009-03-24 | $7.08 | $10.82 | 1,103,900 | — | — |
| 2009-03-23 | $7.97 | $12.18 | 1,169,200 | — | — |
| 2009-03-20 | $7.07 | $10.81 | 1,722,500 | — | — |
| 2009-03-19 | $7.39 | $11.30 | 1,988,900 | — | — |
| 2009-03-18 | $8.11 | $12.40 | 2,063,700 | — | — |
| 2009-03-17 | $7.45 | $11.39 | 1,089,800 | — | — |
| 2009-03-16 | $6.82 | $10.43 | 1,524,100 | — | — |
| 2009-03-13 | $6.80 | $10.40 | 1,353,300 | — | — |
| 2009-03-12 | $6.85 | $10.47 | 1,481,600 | — | — |
| 2009-03-11 | $6.36 | $9.72 | 1,368,100 | — | — |
| 2009-03-10 | $6.56 | $10.03 | 1,776,800 | — | — |
| 2009-03-09 | $5.62 | $8.59 | 2,042,100 | — | — |
| 2009-03-06 | $5.77 | $8.82 | 1,730,400 | — | — |
| 2009-03-05 | $5.95 | $9.10 | 1,648,000 | — | — |
| 2009-03-04 | $6.78 | $10.37 | 1,410,900 | — | — |
| 2009-03-03 | $6.63 | $10.14 | 1,527,400 | — | — |
| 2009-03-02 | $7.10 | $10.85 | 3,041,100 | — | — |
| 2009-02-27 | $7.02 | $10.73 | 3,183,100 | — | — |
| 2009-02-26 | $8.35 | $12.77 | 962,700 | — | — |
| 2009-02-25 | $7.98 | $12.20 | 839,700 | — | — |
| 2009-02-24 | $8.08 | $12.35 | 491,500 | — | — |
| 2009-02-23 | $7.55 | $11.54 | 671,700 | — | — |
| 2009-02-20 | $7.52 | $11.50 | 1,140,100 | — | — |
| 2009-02-19 | $7.65 | $11.70 | 451,900 | — | — |
| 2009-02-18 | $7.89 | $12.06 | 517,100 | — | — |
| 2009-02-17 | $8.04 | $12.29 | 470,400 | — | — |
| 2009-02-13 | $8.77 | $13.41 | 508,500 | — | — |
| 2009-02-12 | $9.12 | $13.94 | 587,900 | — | — |
| 2009-02-11 | $9.20 | $14.06 | 526,500 | — | — |
| 2009-02-10 | $8.93 | $13.65 | 694,400 | — | — |
| 2009-02-09 | $9.91 | $15.15 | 509,200 | — | — |
| 2009-02-06 | $9.85 | $15.06 | 1,045,200 | — | — |
| 2009-02-05 | $9.20 | $14.06 | 488,200 | — | — |
| 2009-02-04 | $8.95 | $13.68 | 473,900 | — | — |
| 2009-02-03 | $8.88 | $13.58 | 509,100 | — | — |
| 2009-02-02 | $9.00 | $13.76 | 626,200 | — | — |
| 2009-01-30 | $8.99 | $13.74 | 481,800 | — | — |
| 2009-01-29 | $9.26 | $14.16 | 255,900 | — | — |
| 2009-01-28 | $9.81 | $15.00 | 835,400 | — | — |
| 2009-01-27 | $9.05 | $13.84 | 512,400 | — | — |
| 2009-01-26 | $8.86 | $13.54 | 777,400 | — | — |
| 2009-01-23 | $8.77 | $13.41 | 704,500 | — | — |
| 2009-01-22 | $8.32 | $12.72 | 1,017,200 | — | — |
| 2009-01-21 | $8.41 | $12.86 | 1,302,400 | — | — |
| 2009-01-20 | $8.02 | $12.26 | 1,264,200 | — | — |
| 2009-01-16 | $8.79 | $13.44 | 919,400 | — | — |
| 2009-01-15 | $9.15 | $13.99 | 1,068,400 | — | — |
| 2009-01-14 | $9.29 | $14.20 | 427,200 | — | — |
| 2009-01-13 | $9.94 | $15.20 | 552,100 | — | — |
| 2009-01-12 | $10.04 | $15.35 | 588,300 | — | — |
| 2009-01-09 | $10.45 | $15.98 | 575,900 | — | — |
| 2009-01-08 | $10.90 | $16.66 | 675,500 | — | — |
| 2009-01-07 | $10.93 | $16.71 | 474,900 | — | — |
| 2009-01-06 | $11.15 | $17.05 | 427,600 | — | — |
| 2009-01-05 | $10.92 | $16.69 | 419,000 | — | — |
| 2009-01-02 | $11.62 | $17.76 | 711,800 | — | — |