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 | $8.83 | $13.72 | 11,200 | — | — |
| 2009-12-30 | $9.09 | $14.07 | 33,000 | — | — |
| 2009-12-29 | $8.90 | $13.78 | 19,000 | — | — |
| 2009-12-28 | $9.06 | $14.03 | 15,200 | — | — |
| 2009-12-24 | $9.03 | $13.98 | 3,400 | — | — |
| 2009-12-23 | $8.76 | $13.56 | 21,800 | — | — |
| 2009-12-22 | $8.83 | $13.67 | 26,200 | — | — |
| 2009-12-21 | $8.84 | $13.69 | 62,000 | — | — |
| 2009-12-18 | $8.90 | $13.79 | 173,600 | — | — |
| 2009-12-17 | $8.21 | $12.72 | 21,800 | — | — |
| 2009-12-16 | $8.26 | $12.79 | 21,400 | — | — |
| 2009-12-15 | $7.91 | $12.25 | 38,800 | — | — |
| 2009-12-14 | $8.37 | $12.96 | 28,000 | — | — |
| 2009-12-11 | $8.27 | $12.80 | 12,800 | — | — |
| 2009-12-10 | $8.15 | $12.62 | 11,400 | — | — |
| 2009-12-09 | $8.36 | $12.94 | 39,400 | — | — |
| 2009-12-08 | $8.30 | $12.86 | 19,600 | — | — |
| 2009-12-07 | $8.45 | $13.08 | 41,400 | — | — |
| 2009-12-04 | $7.59 | $11.76 | 31,000 | — | — |
| 2009-12-03 | $7.22 | $11.18 | 10,000 | — | — |
| 2009-12-02 | $7.20 | $11.15 | 7,200 | — | — |
| 2009-12-01 | $7.24 | $11.22 | 20,000 | — | — |
| 2009-11-30 | $7.18 | $11.11 | 74,000 | — | — |
| 2009-11-27 | $6.83 | $10.58 | 12,800 | — | — |
| 2009-11-25 | $7.13 | $11.04 | 43,200 | — | — |
| 2009-11-24 | $7.36 | $11.39 | 26,400 | — | — |
| 2009-11-23 | $7.33 | $11.35 | 85,600 | — | — |
| 2009-11-20 | $7.50 | $11.62 | 42,600 | — | — |
| 2009-11-19 | $7.68 | $11.90 | 23,000 | — | — |
| 2009-11-18 | $7.98 | $12.35 | 9,800 | — | — |
| 2009-11-17 | $7.97 | $12.35 | 23,200 | — | — |
| 2009-11-16 | $7.95 | $12.32 | 91,400 | — | — |
| 2009-11-13 | $7.32 | $11.34 | 27,000 | — | — |
| 2009-11-12 | $7.07 | $10.95 | 29,000 | — | — |
| 2009-11-11 | $7.36 | $11.40 | 12,400 | — | — |
| 2009-11-10 | $7.44 | $11.52 | 36,800 | — | — |
| 2009-11-09 | $7.46 | $11.56 | 43,400 | — | — |
| 2009-11-06 | $7.22 | $11.18 | 10,600 | — | — |
| 2009-11-05 | $7.12 | $11.02 | 14,600 | — | — |
| 2009-11-04 | $7.29 | $11.29 | 22,600 | — | — |
| 2009-11-03 | $7.68 | $11.90 | 11,200 | — | — |
| 2009-11-02 | $8.06 | $12.48 | 19,800 | — | — |
| 2009-10-30 | $7.78 | $12.04 | 46,800 | — | — |
| 2009-10-29 | $8.50 | $13.17 | 30,000 | — | — |
| 2009-10-28 | $8.45 | $13.09 | 22,800 | — | — |
| 2009-10-27 | $8.84 | $13.69 | 17,000 | — | — |
| 2009-10-26 | $8.85 | $13.71 | 16,800 | — | — |
| 2009-10-23 | $9.29 | $14.39 | 22,000 | — | — |
| 2009-10-22 | $9.56 | $14.81 | 60,200 | — | — |
| 2009-10-21 | $9.37 | $14.51 | 41,000 | — | — |
| 2009-10-20 | $9.57 | $14.82 | 15,400 | — | — |
| 2009-10-19 | $9.86 | $15.27 | 34,400 | — | — |
| 2009-10-16 | $10.01 | $15.50 | 73,000 | — | — |
| 2009-10-15 | $9.82 | $15.20 | 159,600 | — | — |
| 2009-10-14 | $9.10 | $14.10 | 82,600 | — | — |
| 2009-10-13 | $8.91 | $13.80 | 35,200 | — | — |
| 2009-10-12 | $8.79 | $13.61 | 55,400 | — | — |
| 2009-10-09 | $8.79 | $13.61 | 54,200 | — | — |
| 2009-10-08 | $8.91 | $13.80 | 40,000 | — | — |
| 2009-10-07 | $9.05 | $14.02 | 27,200 | — | — |
| 2009-10-06 | $8.89 | $13.77 | 16,200 | — | — |
| 2009-10-05 | $8.81 | $13.65 | 46,000 | — | — |
| 2009-10-02 | $8.78 | $13.60 | 38,400 | — | — |
| 2009-10-01 | $8.57 | $13.27 | 30,600 | — | — |
| 2009-09-30 | $8.71 | $13.48 | 82,800 | — | — |
| 2009-09-29 | $8.81 | $13.64 | 26,800 | — | — |
| 2009-09-28 | $8.96 | $13.88 | 40,600 | — | — |
| 2009-09-25 | $8.86 | $13.72 | 51,800 | — | — |
| 2009-09-24 | $8.82 | $13.62 | 128,000 | — | — |
| 2009-09-23 | $8.58 | $13.25 | 15,200 | — | — |
| 2009-09-22 | $8.52 | $13.15 | 29,200 | — | — |
| 2009-09-21 | $8.79 | $13.57 | 5,200 | — | — |
| 2009-09-18 | $8.82 | $13.61 | 69,600 | — | — |
| 2009-09-17 | $8.96 | $13.83 | 11,400 | — | — |
| 2009-09-16 | $8.73 | $13.47 | 7,800 | — | — |
| 2009-09-15 | $8.83 | $13.62 | 54,200 | — | — |
| 2009-09-14 | $8.92 | $13.77 | 14,600 | — | — |
| 2009-09-11 | $8.97 | $13.84 | 13,600 | — | — |
| 2009-09-10 | $8.79 | $13.56 | 46,400 | — | — |
| 2009-09-09 | $9.16 | $14.14 | 20,400 | — | — |
| 2009-09-08 | $8.87 | $13.69 | 33,000 | — | — |
| 2009-09-04 | $8.44 | $13.03 | 191,400 | — | — |
| 2009-09-03 | $8.54 | $13.18 | 160,400 | — | — |
| 2009-09-02 | $8.11 | $12.52 | 17,200 | — | — |
| 2009-09-01 | $7.99 | $12.33 | 76,200 | — | — |
| 2009-08-31 | $9.04 | $13.96 | 41,600 | — | — |
| 2009-08-28 | $9.32 | $14.39 | 50,200 | — | — |
| 2009-08-27 | $9.52 | $14.70 | 171,800 | — | — |
| 2009-08-26 | $9.65 | $14.90 | 77,600 | — | — |
| 2009-08-25 | $9.67 | $14.92 | 7,200 | — | — |
| 2009-08-24 | $9.52 | $14.69 | 5,600 | — | — |
| 2009-08-21 | $9.74 | $15.04 | 41,800 | — | — |
| 2009-08-20 | $9.47 | $14.62 | 10,600 | — | — |
| 2009-08-19 | $9.18 | $14.16 | 17,400 | — | — |
| 2009-08-18 | $8.75 | $13.50 | 9,200 | — | — |
| 2009-08-17 | $8.61 | $13.29 | 32,600 | — | — |
| 2009-08-14 | $8.63 | $13.32 | 14,800 | — | — |
| 2009-08-13 | $8.91 | $13.76 | 17,000 | — | — |
| 2009-08-12 | $8.77 | $13.53 | 47,800 | — | — |
| 2009-08-11 | $8.46 | $13.05 | 44,200 | — | — |
| 2009-08-10 | $8.64 | $13.34 | 73,400 | — | — |
| 2009-08-07 | $8.48 | $13.08 | 29,800 | — | — |
| 2009-08-06 | $7.99 | $12.33 | 48,200 | — | — |
| 2009-08-05 | $7.96 | $12.29 | 38,800 | — | — |
| 2009-08-04 | $8.51 | $13.13 | 15,600 | — | — |
| 2009-08-03 | $8.58 | $13.25 | 31,400 | — | — |
| 2009-07-31 | $8.40 | $12.97 | 53,000 | — | — |
| 2009-07-30 | $8.44 | $13.02 | 126,400 | — | — |
| 2009-07-29 | $7.33 | $11.31 | 36,000 | — | — |
| 2009-07-28 | $7.49 | $11.56 | 29,000 | — | — |
| 2009-07-27 | $7.73 | $11.93 | 20,000 | — | — |
| 2009-07-24 | $7.89 | $12.18 | 40,400 | — | — |
| 2009-07-23 | $7.83 | $12.09 | 75,600 | — | — |
| 2009-07-22 | $7.25 | $11.18 | 16,600 | — | — |
| 2009-07-21 | $7.44 | $11.48 | 14,800 | — | — |
| 2009-07-20 | $7.30 | $11.27 | 27,000 | — | — |
| 2009-07-17 | $6.94 | $10.71 | 10,600 | — | — |
| 2009-07-16 | $7.06 | $10.89 | 17,800 | — | — |
| 2009-07-15 | $6.87 | $10.61 | 29,200 | — | — |
| 2009-07-14 | $6.26 | $9.66 | 53,000 | — | — |
| 2009-07-13 | $6.03 | $9.30 | 61,800 | — | — |
| 2009-07-10 | $5.98 | $9.23 | 5,200 | — | — |
| 2009-07-09 | $6.05 | $9.34 | 31,400 | — | — |
| 2009-07-08 | $5.99 | $9.24 | 49,800 | — | — |
| 2009-07-07 | $6.16 | $9.50 | 17,200 | — | — |
| 2009-07-06 | $6.18 | $9.54 | 19,200 | — | — |
| 2009-07-02 | $6.50 | $10.01 | 35,200 | — | — |
| 2009-07-01 | $7.38 | $11.37 | 26,600 | — | — |
| 2009-06-30 | $7.11 | $10.94 | 18,800 | — | — |
| 2009-06-29 | $6.82 | $10.50 | 19,200 | — | — |
| 2009-06-26 | $6.84 | $10.54 | 168,600 | — | — |
| 2009-06-25 | $6.58 | $10.13 | 14,000 | — | — |
| 2009-06-24 | $6.60 | $10.16 | 21,400 | — | — |
| 2009-06-23 | $6.47 | $9.96 | 35,800 | — | — |
| 2009-06-22 | $7.01 | $10.79 | 25,200 | — | — |
| 2009-06-19 | $7.33 | $11.29 | 49,600 | — | — |
| 2009-06-18 | $7.00 | $10.77 | 21,600 | — | — |
| 2009-06-17 | $7.32 | $11.27 | 40,400 | — | — |
| 2009-06-16 | $6.90 | $10.63 | 24,400 | — | — |
| 2009-06-15 | $7.13 | $10.97 | 41,200 | — | — |
| 2009-06-12 | $8.07 | $12.43 | 14,600 | — | — |
| 2009-06-11 | $8.14 | $12.54 | 22,400 | — | — |
| 2009-06-10 | $8.11 | $12.49 | 33,600 | — | — |
| 2009-06-09 | $8.09 | $12.45 | 38,200 | — | — |
| 2009-06-08 | $7.66 | $11.80 | 31,200 | — | — |
| 2009-06-05 | $7.41 | $11.41 | 37,800 | — | — |
| 2009-06-04 | $7.19 | $11.07 | 24,400 | — | — |
| 2009-06-03 | $7.22 | $11.11 | 22,200 | — | — |
| 2009-06-02 | $7.43 | $11.44 | 90,200 | — | — |
| 2009-06-01 | $6.94 | $10.69 | 100,400 | — | — |
| 2009-05-29 | $5.60 | $8.63 | 58,800 | — | — |
| 2009-05-28 | $5.89 | $9.07 | 19,800 | — | — |
| 2009-05-27 | $5.90 | $9.08 | 35,600 | — | — |
| 2009-05-26 | $6.20 | $9.54 | 33,800 | — | — |
| 2009-05-22 | $5.50 | $8.47 | 41,000 | — | — |
| 2009-05-21 | $5.54 | $8.53 | 51,400 | — | — |
| 2009-05-20 | $5.60 | $8.62 | 59,400 | — | — |
| 2009-05-19 | $5.74 | $8.83 | 30,000 | — | — |
| 2009-05-18 | $5.71 | $8.79 | 40,200 | — | — |
| 2009-05-15 | $5.61 | $8.63 | 56,800 | — | — |
| 2009-05-14 | $5.75 | $8.85 | 10,400 | — | — |
| 2009-05-13 | $5.66 | $8.72 | 37,000 | — | — |
| 2009-05-12 | $5.63 | $8.67 | 35,200 | — | — |
| 2009-05-11 | $5.75 | $8.86 | 43,000 | — | — |
| 2009-05-08 | $6.01 | $9.25 | 68,000 | — | — |
| 2009-05-07 | $5.77 | $8.89 | 74,000 | — | — |
| 2009-05-06 | $5.87 | $9.03 | 55,200 | — | — |
| 2009-05-05 | $5.80 | $8.93 | 35,000 | — | — |
| 2009-05-04 | $5.87 | $9.04 | 43,800 | — | — |
| 2009-05-01 | $5.69 | $8.76 | 33,800 | — | — |
| 2009-04-30 | $5.74 | $8.84 | 64,400 | — | — |
| 2009-04-29 | $5.91 | $9.10 | 24,600 | — | — |
| 2009-04-28 | $5.75 | $8.85 | 43,800 | — | — |
| 2009-04-27 | $5.71 | $8.79 | 12,000 | — | — |
| 2009-04-24 | $5.73 | $8.82 | 21,000 | — | — |
| 2009-04-23 | $5.68 | $8.74 | 15,200 | — | — |
| 2009-04-22 | $5.70 | $8.78 | 50,000 | — | — |
| 2009-04-21 | $5.98 | $9.21 | 30,600 | — | — |
| 2009-04-20 | $5.69 | $8.76 | 38,400 | — | — |
| 2009-04-17 | $5.97 | $9.19 | 48,600 | — | — |
| 2009-04-16 | $5.58 | $8.59 | 77,200 | — | — |
| 2009-04-15 | $5.06 | $7.79 | 52,400 | — | — |
| 2009-04-14 | $4.99 | $7.68 | 30,000 | — | — |
| 2009-04-13 | $5.88 | $9.05 | 18,800 | — | — |
| 2009-04-09 | $6.19 | $9.53 | 35,200 | — | — |
| 2009-04-08 | $5.95 | $9.16 | 8,200 | — | — |
| 2009-04-07 | $5.76 | $8.86 | 15,000 | — | — |
| 2009-04-06 | $5.94 | $9.15 | 18,000 | — | — |
| 2009-04-03 | $6.41 | $9.87 | 29,000 | — | — |
| 2009-04-02 | $6.28 | $9.64 | 92,200 | — | — |
| 2009-04-01 | $6.03 | $9.26 | 35,000 | — | — |
| 2009-03-31 | $6.09 | $9.35 | 39,600 | — | — |
| 2009-03-30 | $6.13 | $9.41 | 31,000 | — | — |
| 2009-03-27 | $6.28 | $9.65 | 22,000 | — | — |
| 2009-03-26 | $6.46 | $9.92 | 73,000 | — | — |
| 2009-03-25 | $6.37 | $9.79 | 66,200 | — | — |
| 2009-03-24 | $6.43 | $9.88 | 11,200 | — | — |
| 2009-03-23 | $6.68 | $10.26 | 66,000 | — | — |
| 2009-03-20 | $6.37 | $9.79 | 29,800 | — | — |
| 2009-03-19 | $6.75 | $10.36 | 17,000 | — | — |
| 2009-03-18 | $7.01 | $10.77 | 48,200 | — | — |
| 2009-03-17 | $7.27 | $11.16 | 27,600 | — | — |
| 2009-03-16 | $6.84 | $10.51 | 20,400 | — | — |
| 2009-03-13 | $7.08 | $10.88 | 22,400 | — | — |
| 2009-03-12 | $7.50 | $11.52 | 28,200 | — | — |
| 2009-03-11 | $6.91 | $10.61 | 51,800 | — | — |
| 2009-03-10 | $7.46 | $11.46 | 31,000 | — | — |
| 2009-03-09 | $6.79 | $10.43 | 22,600 | — | — |
| 2009-03-06 | $7.13 | $10.95 | 12,400 | — | — |
| 2009-03-05 | $7.17 | $11.01 | 18,200 | — | — |
| 2009-03-04 | $8.08 | $12.42 | 12,000 | — | — |
| 2009-03-03 | $7.69 | $11.82 | 24,600 | — | — |
| 2009-03-02 | $7.63 | $11.72 | 26,800 | — | — |
| 2009-02-27 | $8.89 | $13.65 | 33,200 | — | — |
| 2009-02-26 | $9.31 | $14.30 | 20,400 | — | — |
| 2009-02-25 | $9.81 | $15.07 | 19,400 | — | — |
| 2009-02-24 | $10.10 | $15.51 | 21,000 | — | — |
| 2009-02-23 | $9.58 | $14.72 | 23,000 | — | — |
| 2009-02-20 | $10.30 | $15.83 | 11,400 | — | — |
| 2009-02-19 | $10.18 | $15.64 | 28,600 | — | — |
| 2009-02-18 | $10.21 | $15.68 | 72,800 | — | — |
| 2009-02-17 | $11.12 | $17.09 | 14,600 | — | — |
| 2009-02-13 | $11.57 | $17.78 | 7,600 | — | — |
| 2009-02-12 | $11.22 | $17.24 | 10,600 | — | — |
| 2009-02-11 | $10.84 | $16.66 | 13,600 | — | — |
| 2009-02-10 | $10.58 | $16.26 | 23,000 | — | — |
| 2009-02-09 | $11.73 | $18.02 | 20,600 | — | — |
| 2009-02-06 | $12.13 | $18.63 | 21,200 | — | — |
| 2009-02-05 | $10.82 | $16.63 | 28,400 | — | — |
| 2009-02-04 | $11.07 | $17.01 | 13,400 | — | — |
| 2009-02-03 | $11.23 | $17.25 | 41,200 | — | — |
| 2009-02-02 | $10.93 | $16.79 | 46,600 | — | — |
| 2009-01-30 | $9.56 | $14.69 | 35,000 | — | — |
| 2009-01-29 | $10.76 | $16.53 | 26,200 | — | — |
| 2009-01-28 | $11.91 | $18.30 | 64,600 | — | — |
| 2009-01-27 | $11.65 | $17.90 | 32,000 | — | — |
| 2009-01-26 | $10.83 | $16.64 | 25,800 | — | — |
| 2009-01-23 | $9.42 | $14.47 | 24,600 | — | — |
| 2009-01-22 | $9.81 | $15.07 | 24,000 | — | — |
| 2009-01-21 | $10.62 | $16.31 | 21,800 | — | — |
| 2009-01-20 | $10.38 | $15.94 | 33,400 | — | — |
| 2009-01-16 | $11.08 | $17.02 | 43,800 | — | — |
| 2009-01-15 | $11.21 | $17.22 | 69,400 | — | — |
| 2009-01-14 | $11.41 | $17.52 | 61,000 | — | — |
| 2009-01-13 | $10.47 | $16.08 | 38,600 | — | — |
| 2009-01-12 | $10.68 | $16.40 | 53,200 | — | — |
| 2009-01-09 | $11.36 | $17.46 | 71,200 | — | — |
| 2009-01-08 | $12.27 | $18.85 | 17,000 | — | — |
| 2009-01-07 | $11.94 | $18.35 | 61,800 | — | — |
| 2009-01-06 | $13.25 | $20.35 | 23,000 | — | — |
| 2009-01-05 | $12.31 | $18.91 | 19,200 | — | — |
| 2009-01-02 | $11.90 | $18.28 | 25,200 | — | — |