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 | $10.64 | $21.03 | 565,724 | — | — |
| 2009-12-30 | $10.82 | $21.39 | 341,449 | — | — |
| 2009-12-29 | $10.96 | $21.66 | 211,894 | — | — |
| 2009-12-28 | $11.07 | $21.90 | 591,347 | — | — |
| 2009-12-24 | $11.19 | $22.12 | 289,052 | — | — |
| 2009-12-23 | $10.94 | $21.64 | 791,725 | — | — |
| 2009-12-22 | $10.84 | $21.44 | 645,760 | — | — |
| 2009-12-21 | $10.70 | $21.16 | 508,431 | — | — |
| 2009-12-18 | $10.57 | $20.89 | 1,720,203 | — | — |
| 2009-12-17 | $10.61 | $20.98 | 939,706 | — | — |
| 2009-12-16 | $10.73 | $21.22 | 782,512 | — | — |
| 2009-12-15 | $10.68 | $21.12 | 1,113,597 | — | — |
| 2009-12-14 | $10.56 | $20.87 | 817,348 | — | — |
| 2009-12-11 | $10.41 | $20.59 | 1,132,023 | — | — |
| 2009-12-10 | $10.14 | $20.06 | 1,003,907 | — | — |
| 2009-12-09 | $10.12 | $20.02 | 690,096 | — | — |
| 2009-12-08 | $10.14 | $20.04 | 953,813 | — | — |
| 2009-12-07 | $10.17 | $20.11 | 724,356 | — | — |
| 2009-12-04 | $10.07 | $19.91 | 1,124,250 | — | — |
| 2009-12-03 | $9.77 | $19.32 | 490,582 | — | — |
| 2009-12-02 | $9.90 | $19.58 | 704,779 | — | — |
| 2009-12-01 | $9.84 | $19.46 | 1,250,062 | — | — |
| 2009-11-30 | $9.71 | $19.20 | 969,935 | — | — |
| 2009-11-27 | $9.77 | $19.33 | 263,429 | — | — |
| 2009-11-25 | $10.06 | $19.89 | 411,121 | — | — |
| 2009-11-24 | $10.06 | $19.76 | 805,256 | — | — |
| 2009-11-23 | $9.98 | $19.59 | 774,739 | — | — |
| 2009-11-20 | $9.87 | $19.39 | 750,555 | — | — |
| 2009-11-19 | $10.00 | $19.65 | 771,860 | — | — |
| 2009-11-18 | $10.25 | $20.13 | 463,807 | — | — |
| 2009-11-17 | $10.40 | $20.43 | 650,366 | — | — |
| 2009-11-16 | $10.32 | $20.26 | 1,208,604 | — | — |
| 2009-11-13 | $10.08 | $19.80 | 1,003,907 | — | — |
| 2009-11-12 | $10.01 | $19.66 | 1,251,213 | — | — |
| 2009-11-11 | $10.28 | $20.19 | 702,188 | — | — |
| 2009-11-10 | $10.39 | $20.40 | 897,384 | — | — |
| 2009-11-09 | $10.36 | $20.35 | 1,051,411 | — | — |
| 2009-11-06 | $10.14 | $19.90 | 800,650 | — | — |
| 2009-11-05 | $10.27 | $20.16 | 1,103,809 | — | — |
| 2009-11-04 | $9.85 | $19.35 | 1,309,657 | — | — |
| 2009-11-03 | $9.76 | $19.17 | 2,063,379 | — | — |
| 2009-11-02 | $9.71 | $19.07 | 1,367,813 | — | — |
| 2009-10-30 | $9.67 | $19.00 | 1,493,337 | — | — |
| 2009-10-29 | $10.14 | $19.91 | 1,992,844 | — | — |
| 2009-10-28 | $10.34 | $20.31 | 2,066,546 | — | — |
| 2009-10-27 | $10.63 | $20.87 | 4,519,454 | — | — |
| 2009-10-26 | $9.20 | $18.06 | 859,094 | — | — |
| 2009-10-23 | $9.44 | $18.55 | 572,345 | — | — |
| 2009-10-22 | $9.58 | $18.81 | 715,144 | — | — |
| 2009-10-21 | $9.35 | $18.36 | 1,418,483 | — | — |
| 2009-10-20 | $9.40 | $18.46 | 1,311,097 | — | — |
| 2009-10-19 | $9.57 | $18.80 | 1,671,835 | — | — |
| 2009-10-16 | $9.45 | $18.56 | 555,359 | — | — |
| 2009-10-15 | $9.57 | $18.80 | 783,952 | — | — |
| 2009-10-14 | $9.60 | $18.85 | 577,240 | — | — |
| 2009-10-13 | $9.32 | $18.31 | 550,465 | — | — |
| 2009-10-12 | $9.47 | $18.60 | 460,352 | — | — |
| 2009-10-09 | $9.36 | $18.39 | 490,294 | — | — |
| 2009-10-08 | $9.34 | $18.34 | 925,599 | — | — |
| 2009-10-07 | $9.06 | $17.79 | 706,219 | — | — |
| 2009-10-06 | $9.12 | $17.91 | 877,807 | — | — |
| 2009-10-05 | $8.75 | $17.18 | 810,151 | — | — |
| 2009-10-02 | $8.57 | $16.84 | 732,418 | — | — |
| 2009-10-01 | $8.76 | $17.20 | 1,140,660 | — | — |
| 2009-09-30 | $8.96 | $17.61 | 902,854 | — | — |
| 2009-09-29 | $9.03 | $17.74 | 671,671 | — | — |
| 2009-09-28 | $8.88 | $17.44 | 826,849 | — | — |
| 2009-09-25 | $8.76 | $17.20 | 613,803 | — | — |
| 2009-09-24 | $9.09 | $17.85 | 1,275,397 | — | — |
| 2009-09-23 | $9.15 | $17.96 | 775,027 | — | — |
| 2009-09-22 | $9.13 | $17.93 | 773,587 | — | — |
| 2009-09-21 | $8.93 | $17.53 | 602,863 | — | — |
| 2009-09-18 | $9.09 | $17.85 | 1,440,652 | — | — |
| 2009-09-17 | $9.16 | $17.99 | 1,646,788 | — | — |
| 2009-09-16 | $9.25 | $18.16 | 783,376 | — | — |
| 2009-09-15 | $9.00 | $17.67 | 599,984 | — | — |
| 2009-09-14 | $8.88 | $17.44 | 540,964 | — | — |
| 2009-09-11 | $8.90 | $17.48 | 1,145,554 | — | — |
| 2009-09-10 | $8.40 | $16.49 | 1,242,576 | — | — |
| 2009-09-09 | $8.25 | $16.21 | 1,446,698 | — | — |
| 2009-09-08 | $8.10 | $15.91 | 1,456,774 | — | — |
| 2009-09-04 | $8.21 | $16.13 | 773,012 | — | — |
| 2009-09-03 | $8.05 | $15.81 | 619,849 | — | — |
| 2009-09-02 | $8.04 | $15.79 | 1,126,265 | — | — |
| 2009-09-01 | $8.20 | $16.10 | 1,848,030 | — | — |
| 2009-08-31 | $8.15 | $16.01 | 1,265,608 | — | — |
| 2009-08-28 | $8.14 | $15.99 | 694,991 | — | — |
| 2009-08-27 | $8.08 | $15.86 | 933,660 | — | — |
| 2009-08-26 | $7.94 | $15.46 | 923,007 | — | — |
| 2009-08-25 | $8.16 | $15.88 | 1,103,233 | — | — |
| 2009-08-24 | $8.08 | $15.73 | 815,045 | — | — |
| 2009-08-21 | $8.15 | $15.86 | 897,096 | — | — |
| 2009-08-20 | $7.88 | $15.35 | 908,325 | — | — |
| 2009-08-19 | $7.84 | $15.25 | 1,113,597 | — | — |
| 2009-08-18 | $7.76 | $15.11 | 473,883 | — | — |
| 2009-08-17 | $7.64 | $14.88 | 727,811 | — | — |
| 2009-08-14 | $7.94 | $15.46 | 1,287,777 | — | — |
| 2009-08-13 | $7.88 | $15.35 | 667,352 | — | — |
| 2009-08-12 | $7.85 | $15.27 | 791,725 | — | — |
| 2009-08-11 | $7.66 | $14.92 | 850,169 | — | — |
| 2009-08-10 | $7.66 | $14.91 | 1,256,684 | — | — |
| 2009-08-07 | $7.64 | $14.88 | 600,559 | — | — |
| 2009-08-06 | $7.46 | $14.52 | 520,235 | — | — |
| 2009-08-05 | $7.54 | $14.68 | 599,696 | — | — |
| 2009-08-04 | $7.77 | $15.13 | 678,868 | — | — |
| 2009-08-03 | $7.76 | $15.10 | 1,192,194 | — | — |
| 2009-07-31 | $7.37 | $14.35 | 773,875 | — | — |
| 2009-07-30 | $7.35 | $14.30 | 654,397 | — | — |
| 2009-07-29 | $7.20 | $14.02 | 1,368,965 | — | — |
| 2009-07-28 | $7.42 | $14.44 | 2,612,693 | — | — |
| 2009-07-27 | $8.19 | $15.94 | 563,132 | — | — |
| 2009-07-24 | $8.26 | $16.09 | 737,600 | — | — |
| 2009-07-23 | $8.27 | $16.09 | 904,870 | — | — |
| 2009-07-22 | $7.99 | $15.56 | 781,361 | — | — |
| 2009-07-21 | $7.90 | $15.38 | 959,571 | — | — |
| 2009-07-20 | $7.99 | $15.55 | 787,407 | — | — |
| 2009-07-17 | $7.86 | $15.30 | 764,087 | — | — |
| 2009-07-16 | $7.96 | $15.50 | 628,774 | — | — |
| 2009-07-15 | $7.66 | $14.92 | 1,347,660 | — | — |
| 2009-07-14 | $7.44 | $14.48 | 573,209 | — | — |
| 2009-07-13 | $7.38 | $14.38 | 832,895 | — | — |
| 2009-07-10 | $7.22 | $14.06 | 946,903 | — | — |
| 2009-07-09 | $7.29 | $14.19 | 916,386 | — | — |
| 2009-07-08 | $7.11 | $13.85 | 1,356,585 | — | — |
| 2009-07-07 | $7.20 | $14.02 | 870,610 | — | — |
| 2009-07-06 | $7.44 | $14.49 | 1,538,250 | — | — |
| 2009-07-02 | $7.69 | $14.98 | 1,002,468 | — | — |
| 2009-07-01 | $7.83 | $15.24 | 900,263 | — | — |
| 2009-06-30 | $7.75 | $15.09 | 1,294,398 | — | — |
| 2009-06-29 | $7.74 | $15.07 | 1,442,667 | — | — |
| 2009-06-26 | $7.64 | $14.88 | 3,028,420 | — | — |
| 2009-06-25 | $7.46 | $14.52 | 937,402 | — | — |
| 2009-06-24 | $7.36 | $14.33 | 905,158 | — | — |
| 2009-06-23 | $7.26 | $14.14 | 1,164,268 | — | — |
| 2009-06-22 | $7.30 | $14.21 | 1,084,231 | — | — |
| 2009-06-19 | $7.62 | $14.84 | 1,419,635 | — | — |
| 2009-06-18 | $7.79 | $15.17 | 803,241 | — | — |
| 2009-06-17 | $7.82 | $15.21 | 1,307,354 | — | — |
| 2009-06-16 | $7.97 | $15.52 | 984,906 | — | — |
| 2009-06-15 | $8.11 | $15.79 | 732,130 | — | — |
| 2009-06-12 | $8.36 | $16.27 | 1,052,562 | — | — |
| 2009-06-11 | $8.57 | $16.68 | 865,140 | — | — |
| 2009-06-10 | $8.60 | $16.75 | 715,144 | — | — |
| 2009-06-09 | $8.71 | $16.97 | 876,943 | — | — |
| 2009-06-08 | $8.65 | $16.84 | 599,408 | — | — |
| 2009-06-05 | $8.75 | $17.03 | 1,145,554 | — | — |
| 2009-06-04 | $8.73 | $17.00 | 1,038,455 | — | — |
| 2009-06-03 | $8.51 | $16.57 | 896,521 | — | — |
| 2009-06-02 | $8.64 | $16.82 | 1,234,227 | — | — |
| 2009-06-01 | $8.69 | $16.91 | 805,256 | — | — |
| 2009-05-29 | $8.19 | $15.94 | 1,295,262 | — | — |
| 2009-05-28 | $7.96 | $15.50 | 995,846 | — | — |
| 2009-05-27 | $8.07 | $15.71 | 1,110,430 | — | — |
| 2009-05-26 | $8.44 | $16.30 | 1,500,823 | — | — |
| 2009-05-22 | $7.83 | $15.12 | 574,648 | — | — |
| 2009-05-21 | $7.82 | $15.09 | 909,764 | — | — |
| 2009-05-20 | $8.19 | $15.82 | 1,053,714 | — | — |
| 2009-05-19 | $8.18 | $15.79 | 635,683 | — | — |
| 2009-05-18 | $8.11 | $15.66 | 594,514 | — | — |
| 2009-05-15 | $7.82 | $15.09 | 818,500 | — | — |
| 2009-05-14 | $7.76 | $14.98 | 1,320,309 | — | — |
| 2009-05-13 | $7.72 | $14.91 | 1,192,770 | — | — |
| 2009-05-12 | $8.08 | $15.60 | 982,603 | — | — |
| 2009-05-11 | $8.16 | $15.75 | 1,355,433 | — | — |
| 2009-05-08 | $8.64 | $16.68 | 1,400,058 | — | — |
| 2009-05-07 | $8.13 | $15.69 | 1,160,237 | — | — |
| 2009-05-06 | $8.32 | $16.05 | 940,857 | — | — |
| 2009-05-05 | $8.23 | $15.89 | 840,668 | — | — |
| 2009-05-04 | $8.42 | $16.26 | 1,774,616 | — | — |
| 2009-05-01 | $8.02 | $15.49 | 968,208 | — | — |
| 2009-04-30 | $8.02 | $15.48 | 1,755,902 | — | — |
| 2009-04-29 | $7.88 | $15.21 | 1,246,031 | — | — |
| 2009-04-28 | $7.69 | $14.85 | 1,305,051 | — | — |
| 2009-04-27 | $7.64 | $14.75 | 1,212,347 | — | — |
| 2009-04-24 | $7.77 | $14.99 | 887,884 | — | — |
| 2009-04-23 | $7.48 | $14.44 | 1,049,108 | — | — |
| 2009-04-22 | $7.52 | $14.52 | 2,106,564 | — | — |
| 2009-04-21 | $7.42 | $14.32 | 2,511,928 | — | — |
| 2009-04-20 | $6.55 | $12.65 | 1,085,959 | — | — |
| 2009-04-17 | $7.06 | $13.64 | 722,341 | — | — |
| 2009-04-16 | $6.98 | $13.48 | 897,960 | — | — |
| 2009-04-15 | $6.79 | $13.11 | 832,031 | — | — |
| 2009-04-14 | $6.64 | $12.82 | 1,005,923 | — | — |
| 2009-04-13 | $6.83 | $13.18 | 1,722,218 | — | — |
| 2009-04-09 | $6.89 | $13.30 | 1,486,428 | — | — |
| 2009-04-08 | $6.29 | $12.14 | 1,446,698 | — | — |
| 2009-04-07 | $6.20 | $11.96 | 2,040,347 | — | — |
| 2009-04-06 | $6.41 | $12.37 | 1,345,357 | — | — |
| 2009-04-03 | $6.51 | $12.57 | 995,558 | — | — |
| 2009-04-02 | $6.41 | $12.37 | 1,038,167 | — | — |
| 2009-04-01 | $5.92 | $11.43 | 1,003,044 | — | — |
| 2009-03-31 | $5.86 | $11.32 | 1,027,803 | — | — |
| 2009-03-30 | $5.79 | $11.17 | 856,790 | — | — |
| 2009-03-27 | $6.15 | $11.88 | 1,020,893 | — | — |
| 2009-03-26 | $6.46 | $12.47 | 1,305,627 | — | — |
| 2009-03-25 | $6.03 | $11.63 | 1,005,923 | — | — |
| 2009-03-24 | $6.01 | $11.61 | 870,322 | — | — |
| 2009-03-23 | $6.11 | $11.79 | 698,158 | — | — |
| 2009-03-20 | $5.55 | $10.72 | 1,697,746 | — | — |
| 2009-03-19 | $5.74 | $11.09 | 1,037,304 | — | — |
| 2009-03-18 | $5.72 | $11.04 | 1,315,415 | — | — |
| 2009-03-17 | $5.45 | $10.52 | 783,088 | — | — |
| 2009-03-16 | $5.38 | $10.39 | 799,786 | — | — |
| 2009-03-13 | $5.35 | $10.33 | 907,173 | — | — |
| 2009-03-12 | $5.22 | $10.08 | 1,466,851 | — | — |
| 2009-03-11 | $5.02 | $9.70 | 959,283 | — | — |
| 2009-03-10 | $4.91 | $9.48 | 1,041,910 | — | — |
| 2009-03-09 | $4.51 | $8.71 | 1,841,984 | — | — |
| 2009-03-06 | $4.48 | $8.65 | 2,169,614 | — | — |
| 2009-03-05 | $4.46 | $8.62 | 1,813,482 | — | — |
| 2009-03-04 | $4.87 | $9.40 | 1,446,122 | — | — |
| 2009-03-03 | $4.73 | $9.13 | 2,274,122 | — | — |
| 2009-03-02 | $4.67 | $9.01 | 2,123,838 | — | — |
| 2009-02-27 | $5.24 | $10.11 | 1,674,139 | — | — |
| 2009-02-26 | $5.35 | $10.32 | 1,291,807 | — | — |
| 2009-02-25 | $5.54 | $10.70 | 1,722,794 | — | — |
| 2009-02-24 | $5.77 | $11.00 | 1,591,799 | — | — |
| 2009-02-23 | $5.36 | $10.23 | 1,983,631 | — | — |
| 2009-02-20 | $5.88 | $11.21 | 2,028,831 | — | — |
| 2009-02-19 | $5.95 | $11.35 | 1,064,942 | — | — |
| 2009-02-18 | $6.10 | $11.63 | 1,255,244 | — | — |
| 2009-02-17 | $6.19 | $11.81 | 1,326,067 | — | — |
| 2009-02-13 | $6.59 | $12.57 | 1,596,693 | — | — |
| 2009-02-12 | $6.46 | $12.32 | 1,808,588 | — | — |
| 2009-02-11 | $6.66 | $12.69 | 2,164,432 | — | — |
| 2009-02-10 | $6.50 | $12.40 | 2,207,329 | — | — |
| 2009-02-09 | $6.86 | $13.09 | 1,413,301 | — | — |
| 2009-02-06 | $6.82 | $13.01 | 1,332,977 | — | — |
| 2009-02-05 | $6.62 | $12.63 | 1,771,161 | — | — |
| 2009-02-04 | $6.39 | $12.19 | 1,990,253 | — | — |
| 2009-02-03 | $6.31 | $12.04 | 1,663,774 | — | — |
| 2009-02-02 | $5.98 | $11.42 | 1,940,734 | — | — |
| 2009-01-30 | $6.05 | $11.54 | 1,659,456 | — | — |
| 2009-01-29 | $6.45 | $12.30 | 1,464,547 | — | — |
| 2009-01-28 | $6.61 | $12.61 | 2,512,791 | — | — |
| 2009-01-27 | $6.50 | $12.40 | 3,711,607 | — | — |
| 2009-01-26 | $5.71 | $10.89 | 1,160,525 | — | — |
| 2009-01-23 | $5.70 | $10.87 | 1,295,838 | — | — |
| 2009-01-22 | $5.77 | $11.00 | 1,119,067 | — | — |
| 2009-01-21 | $5.88 | $11.22 | 1,148,145 | — | — |
| 2009-01-20 | $5.63 | $10.75 | 1,377,889 | — | — |
| 2009-01-16 | $6.10 | $11.63 | 1,240,561 | — | — |
| 2009-01-15 | $6.00 | $11.45 | 1,092,868 | — | — |
| 2009-01-14 | $5.87 | $11.20 | 1,193,633 | — | — |
| 2009-01-13 | $6.00 | $11.44 | 1,901,867 | — | — |
| 2009-01-12 | $6.14 | $11.72 | 986,345 | — | — |
| 2009-01-09 | $6.36 | $12.14 | 1,429,136 | — | — |
| 2009-01-08 | $6.69 | $12.76 | 1,193,633 | — | — |
| 2009-01-07 | $6.31 | $12.04 | 1,159,373 | — | — |
| 2009-01-06 | $6.65 | $12.68 | 1,531,628 | — | — |
| 2009-01-05 | $6.30 | $12.01 | 1,363,207 | — | — |
| 2009-01-02 | $6.28 | $11.97 | 827,137 | — | — |