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 | $10.23 | $24.78 | 9,800 | — | — |
| 2009-12-30 | $9.98 | $24.18 | 2,000 | — | — |
| 2009-12-29 | $9.77 | $23.67 | 3,900 | — | — |
| 2009-12-28 | $9.51 | $23.04 | 7,600 | — | — |
| 2009-12-24 | $9.10 | $22.04 | 1,200 | — | — |
| 2009-12-23 | $9.00 | $21.80 | 3,600 | — | — |
| 2009-12-22 | $8.99 | $21.78 | 2,100 | — | — |
| 2009-12-21 | $9.00 | $21.80 | 3,500 | — | — |
| 2009-12-18 | $8.95 | $21.68 | 2,400 | — | — |
| 2009-12-17 | $8.55 | $20.71 | 800 | — | — |
| 2009-12-16 | $8.65 | $20.95 | 6,500 | — | — |
| 2009-12-15 | $8.54 | $20.57 | 1,000 | — | — |
| 2009-12-14 | $8.37 | $20.16 | 3,900 | — | — |
| 2009-12-11 | $8.60 | $20.71 | 400 | — | — |
| 2009-12-10 | $8.64 | $20.81 | 700 | — | — |
| 2009-12-09 | $8.36 | $20.13 | 5,700 | — | — |
| 2009-12-08 | $8.55 | $20.59 | 500 | — | — |
| 2009-12-07 | $8.42 | $20.28 | 600 | — | — |
| 2009-12-04 | $8.45 | $20.35 | 1,500 | — | — |
| 2009-12-03 | $8.27 | $19.92 | 1,800 | — | — |
| 2009-12-02 | $8.50 | $20.47 | 2,900 | — | — |
| 2009-12-01 | $8.32 | $20.04 | 1,400 | — | — |
| 2009-11-30 | $8.40 | $20.23 | 7,400 | — | — |
| 2009-11-27 | $8.41 | $20.25 | 1,300 | — | — |
| 2009-11-25 | $8.40 | $20.23 | 2,600 | — | — |
| 2009-11-24 | $8.57 | $20.64 | 2,300 | — | — |
| 2009-11-23 | $8.33 | $20.06 | 2,600 | — | — |
| 2009-11-20 | $8.38 | $20.18 | 1,100 | — | — |
| 2009-11-19 | $8.20 | $19.75 | 10,300 | — | — |
| 2009-11-18 | $8.70 | $20.95 | 7,900 | — | — |
| 2009-11-17 | $8.73 | $21.02 | 5,700 | — | — |
| 2009-11-16 | $8.25 | $19.87 | 3,000 | — | — |
| 2009-11-13 | $8.21 | $19.77 | 700 | — | — |
| 2009-11-12 | $8.23 | $19.82 | 4,000 | — | — |
| 2009-11-11 | $8.21 | $19.77 | 2,500 | — | — |
| 2009-11-10 | $8.21 | $19.77 | 1,600 | — | — |
| 2009-11-09 | $8.23 | $19.82 | 200 | — | — |
| 2009-11-06 | $8.33 | $20.06 | 0 | — | — |
| 2009-11-05 | $8.33 | $20.06 | 1,400 | — | — |
| 2009-11-04 | $8.15 | $19.63 | 12,400 | — | — |
| 2009-11-03 | $8.04 | $19.36 | 1,200 | — | — |
| 2009-11-02 | $8.05 | $19.39 | 2,200 | — | — |
| 2009-10-30 | $8.28 | $19.94 | 6,200 | — | — |
| 2009-10-29 | $8.15 | $19.63 | 2,900 | — | — |
| 2009-10-28 | $8.35 | $20.11 | 4,300 | — | — |
| 2009-10-27 | $8.30 | $19.99 | 1,700 | — | — |
| 2009-10-26 | $8.25 | $19.87 | 2,500 | — | — |
| 2009-10-23 | $8.42 | $20.28 | 3,900 | — | — |
| 2009-10-22 | $8.60 | $20.71 | 8,300 | — | — |
| 2009-10-21 | $8.58 | $20.66 | 13,300 | — | — |
| 2009-10-20 | $8.47 | $20.40 | 2,900 | — | — |
| 2009-10-19 | $8.50 | $20.47 | 1,200 | — | — |
| 2009-10-16 | $8.50 | $20.47 | 2,100 | — | — |
| 2009-10-15 | $8.50 | $20.47 | 6,400 | — | — |
| 2009-10-14 | $8.43 | $20.30 | 2,500 | — | — |
| 2009-10-13 | $8.56 | $20.61 | 2,000 | — | — |
| 2009-10-12 | $8.49 | $20.45 | 1,000 | — | — |
| 2009-10-09 | $8.33 | $20.06 | 3,200 | — | — |
| 2009-10-08 | $8.05 | $19.39 | 900 | — | — |
| 2009-10-07 | $8.06 | $19.41 | 700 | — | — |
| 2009-10-06 | $8.06 | $19.41 | 3,200 | — | — |
| 2009-10-05 | $8.03 | $19.34 | 400 | — | — |
| 2009-10-02 | $8.06 | $19.41 | 1,300 | — | — |
| 2009-10-01 | $8.41 | $20.25 | 2,100 | — | — |
| 2009-09-30 | $8.40 | $20.23 | 900 | — | — |
| 2009-09-29 | $8.21 | $19.77 | 0 | — | — |
| 2009-09-28 | $8.21 | $19.77 | 2,600 | — | — |
| 2009-09-25 | $8.22 | $19.80 | 2,300 | — | — |
| 2009-09-24 | $8.22 | $19.80 | 6,500 | — | — |
| 2009-09-23 | $7.74 | $18.64 | 1,900 | — | — |
| 2009-09-22 | $7.87 | $18.95 | 4,600 | — | — |
| 2009-09-21 | $7.67 | $18.47 | 5,400 | — | — |
| 2009-09-18 | $7.67 | $18.47 | 15,600 | — | — |
| 2009-09-17 | $7.79 | $18.76 | 800 | — | — |
| 2009-09-16 | $8.12 | $19.43 | 2,400 | — | — |
| 2009-09-15 | $7.72 | $18.48 | 5,800 | — | — |
| 2009-09-14 | $7.72 | $18.48 | 0 | — | — |
| 2009-09-11 | $7.72 | $18.48 | 2,100 | — | — |
| 2009-09-10 | $7.82 | $18.72 | 700 | — | — |
| 2009-09-09 | $7.84 | $18.76 | 2,000 | — | — |
| 2009-09-08 | $7.75 | $18.55 | 400 | — | — |
| 2009-09-04 | $7.73 | $18.50 | 200 | — | — |
| 2009-09-03 | $7.79 | $18.64 | 300 | — | — |
| 2009-09-02 | $7.79 | $18.64 | 2,700 | — | — |
| 2009-09-01 | $7.94 | $19.00 | 4,100 | — | — |
| 2009-08-31 | $7.85 | $18.79 | 6,100 | — | — |
| 2009-08-28 | $8.04 | $19.24 | 4,800 | — | — |
| 2009-08-27 | $8.84 | $21.16 | 3,100 | — | — |
| 2009-08-26 | $8.83 | $21.13 | 2,400 | — | — |
| 2009-08-25 | $8.83 | $21.13 | 6,000 | — | — |
| 2009-08-24 | $8.44 | $20.20 | 3,900 | — | — |
| 2009-08-21 | $8.50 | $20.34 | 1,600 | — | — |
| 2009-08-20 | $8.25 | $19.75 | 1,000 | — | — |
| 2009-08-19 | $8.00 | $19.15 | 700 | — | — |
| 2009-08-18 | $8.29 | $19.84 | 2,900 | — | — |
| 2009-08-17 | $8.05 | $19.27 | 0 | — | — |
| 2009-08-14 | $8.05 | $19.27 | 2,400 | — | — |
| 2009-08-13 | $8.30 | $19.87 | 1,900 | — | — |
| 2009-08-12 | $8.20 | $19.63 | 100 | — | — |
| 2009-08-11 | $8.05 | $19.27 | 100 | — | — |
| 2009-08-10 | $8.25 | $19.75 | 700 | — | — |
| 2009-08-07 | $8.35 | $19.98 | 2,400 | — | — |
| 2009-08-06 | $8.25 | $19.75 | 13,900 | — | — |
| 2009-08-05 | $8.30 | $19.87 | 2,600 | — | — |
| 2009-08-04 | $8.11 | $19.41 | 2,600 | — | — |
| 2009-08-03 | $7.80 | $18.67 | 1,900 | — | — |
| 2009-07-31 | $8.13 | $19.46 | 2,400 | — | — |
| 2009-07-30 | $8.10 | $19.39 | 9,600 | — | — |
| 2009-07-29 | $7.99 | $19.12 | 2,900 | — | — |
| 2009-07-28 | $7.88 | $18.86 | 300 | — | — |
| 2009-07-27 | $7.49 | $17.93 | 7,000 | — | — |
| 2009-07-24 | $7.43 | $17.78 | 15,200 | — | — |
| 2009-07-23 | $7.44 | $17.81 | 0 | — | — |
| 2009-07-22 | $7.44 | $17.81 | 2,000 | — | — |
| 2009-07-21 | $7.67 | $18.36 | 400 | — | — |
| 2009-07-20 | $7.64 | $18.29 | 300 | — | — |
| 2009-07-17 | $7.86 | $18.81 | 800 | — | — |
| 2009-07-16 | $7.45 | $17.83 | 8,400 | — | — |
| 2009-07-15 | $7.85 | $18.79 | 3,100 | — | — |
| 2009-07-14 | $7.96 | $19.05 | 15,200 | — | — |
| 2009-07-13 | $7.95 | $19.03 | 22,500 | — | — |
| 2009-07-10 | $7.48 | $17.90 | 10,000 | — | — |
| 2009-07-09 | $8.21 | $19.65 | 4,400 | — | — |
| 2009-07-08 | $8.36 | $20.01 | 11,100 | — | — |
| 2009-07-07 | $7.88 | $18.86 | 8,800 | — | — |
| 2009-07-06 | $7.88 | $18.86 | 3,100 | — | — |
| 2009-07-02 | $7.50 | $17.95 | 17,200 | — | — |
| 2009-07-01 | $7.64 | $18.29 | 40,400 | — | — |
| 2009-06-30 | $8.38 | $20.06 | 29,500 | — | — |
| 2009-06-29 | $7.97 | $19.08 | 36,800 | — | — |
| 2009-06-26 | $6.97 | $16.68 | 38,900 | — | — |
| 2009-06-25 | $7.68 | $18.38 | 4,200 | — | — |
| 2009-06-24 | $7.55 | $18.07 | 1,000 | — | — |
| 2009-06-23 | $7.71 | $18.45 | 9,700 | — | — |
| 2009-06-22 | $7.69 | $18.41 | 1,700 | — | — |
| 2009-06-19 | $7.68 | $18.38 | 2,800 | — | — |
| 2009-06-18 | $7.50 | $17.95 | 2,200 | — | — |
| 2009-06-17 | $7.45 | $17.83 | 11,600 | — | — |
| 2009-06-16 | $8.00 | $19.03 | 1,000 | — | — |
| 2009-06-15 | $7.73 | $18.39 | 10,200 | — | — |
| 2009-06-12 | $7.79 | $18.53 | 600 | — | — |
| 2009-06-11 | $8.50 | $20.22 | 2,000 | — | — |
| 2009-06-10 | $7.78 | $18.50 | 6,700 | — | — |
| 2009-06-09 | $9.00 | $21.41 | 13,900 | — | — |
| 2009-06-08 | $8.50 | $20.22 | 2,400 | — | — |
| 2009-06-05 | $8.01 | $19.05 | 3,700 | — | — |
| 2009-06-04 | $8.26 | $19.65 | 11,700 | — | — |
| 2009-06-03 | $7.47 | $17.77 | 800 | — | — |
| 2009-06-02 | $7.57 | $18.00 | 2,100 | — | — |
| 2009-06-01 | $7.51 | $17.86 | 20,100 | — | — |
| 2009-05-29 | $7.81 | $18.58 | 1,200 | — | — |
| 2009-05-28 | $7.66 | $18.22 | 5,900 | — | — |
| 2009-05-27 | $7.60 | $18.08 | 10,800 | — | — |
| 2009-05-26 | $7.51 | $17.86 | 1,600 | — | — |
| 2009-05-22 | $7.43 | $17.67 | 6,300 | — | — |
| 2009-05-21 | $7.06 | $16.79 | 7,900 | — | — |
| 2009-05-20 | $7.24 | $17.22 | 1,400 | — | — |
| 2009-05-19 | $7.40 | $17.60 | 3,700 | — | — |
| 2009-05-18 | $6.99 | $16.63 | 1,300 | — | — |
| 2009-05-15 | $6.96 | $16.55 | 5,500 | — | — |
| 2009-05-14 | $7.60 | $18.08 | 0 | — | — |
| 2009-05-13 | $7.60 | $18.08 | 1,400 | — | — |
| 2009-05-12 | $7.73 | $18.39 | 13,000 | — | — |
| 2009-05-11 | $6.92 | $16.46 | 10,500 | — | — |
| 2009-05-08 | $8.12 | $19.31 | 10,100 | — | — |
| 2009-05-07 | $7.97 | $18.96 | 6,600 | — | — |
| 2009-05-06 | $7.54 | $17.93 | 15,300 | — | — |
| 2009-05-05 | $6.88 | $16.36 | 18,500 | — | — |
| 2009-05-04 | $7.10 | $16.89 | 1,900 | — | — |
| 2009-05-01 | $6.71 | $15.96 | 4,200 | — | — |
| 2009-04-30 | $7.11 | $16.91 | 2,900 | — | — |
| 2009-04-29 | $6.71 | $15.96 | 5,100 | — | — |
| 2009-04-28 | $6.32 | $15.03 | 9,700 | — | — |
| 2009-04-27 | $6.63 | $15.77 | 9,600 | — | — |
| 2009-04-24 | $6.32 | $15.03 | 7,800 | — | — |
| 2009-04-23 | $6.68 | $15.89 | 15,000 | — | — |
| 2009-04-22 | $6.64 | $15.79 | 2,900 | — | — |
| 2009-04-21 | $6.32 | $15.03 | 3,300 | — | — |
| 2009-04-20 | $6.28 | $14.94 | 1,600 | — | — |
| 2009-04-17 | $6.28 | $14.94 | 3,300 | — | — |
| 2009-04-16 | $6.60 | $15.70 | 1,100 | — | — |
| 2009-04-15 | $6.96 | $16.55 | 0 | — | — |
| 2009-04-14 | $6.96 | $16.55 | 4,800 | — | — |
| 2009-04-13 | $6.52 | $15.51 | 7,100 | — | — |
| 2009-04-09 | $6.01 | $14.29 | 2,600 | — | — |
| 2009-04-08 | $5.50 | $13.08 | 700 | — | — |
| 2009-04-07 | $5.03 | $11.96 | 16,900 | — | — |
| 2009-04-06 | $5.48 | $13.03 | 900 | — | — |
| 2009-04-03 | $5.47 | $13.01 | 1,200 | — | — |
| 2009-04-02 | $5.45 | $12.96 | 7,300 | — | — |
| 2009-04-01 | $5.15 | $12.25 | 2,600 | — | — |
| 2009-03-31 | $5.15 | $12.25 | 7,100 | — | — |
| 2009-03-30 | $5.15 | $12.25 | 900 | — | — |
| 2009-03-27 | $5.20 | $12.37 | 2,100 | — | — |
| 2009-03-26 | $5.19 | $12.34 | 2,200 | — | — |
| 2009-03-25 | $5.18 | $12.32 | 400 | — | — |
| 2009-03-24 | $5.33 | $12.68 | 5,600 | — | — |
| 2009-03-23 | $5.18 | $12.32 | 3,300 | — | — |
| 2009-03-20 | $5.11 | $12.15 | 5,100 | — | — |
| 2009-03-19 | $5.20 | $12.37 | 2,200 | — | — |
| 2009-03-18 | $5.18 | $12.32 | 3,500 | — | — |
| 2009-03-17 | $5.47 | $12.89 | 0 | — | — |
| 2009-03-16 | $5.47 | $12.89 | 1,400 | — | — |
| 2009-03-13 | $5.18 | $12.21 | 100 | — | — |
| 2009-03-12 | $5.42 | $12.77 | 2,100 | — | — |
| 2009-03-11 | $5.32 | $12.54 | 5,000 | — | — |
| 2009-03-10 | $5.16 | $12.16 | 3,500 | — | — |
| 2009-03-09 | $5.15 | $12.14 | 2,900 | — | — |
| 2009-03-06 | $5.17 | $12.18 | 5,600 | — | — |
| 2009-03-05 | $5.57 | $13.13 | 7,100 | — | — |
| 2009-03-04 | $5.73 | $13.50 | 9,400 | — | — |
| 2009-03-03 | $5.80 | $13.67 | 7,900 | — | — |
| 2009-03-02 | $5.75 | $13.55 | 20,700 | — | — |
| 2009-02-27 | $6.05 | $14.26 | 2,000 | — | — |
| 2009-02-26 | $6.35 | $14.97 | 400 | — | — |
| 2009-02-25 | $6.05 | $14.26 | 3,600 | — | — |
| 2009-02-24 | $6.06 | $14.28 | 5,600 | — | — |
| 2009-02-23 | $6.24 | $14.71 | 12,000 | — | — |
| 2009-02-20 | $6.41 | $15.11 | 600 | — | — |
| 2009-02-19 | $6.25 | $14.73 | 1,200 | — | — |
| 2009-02-18 | $6.25 | $14.73 | 15,400 | — | — |
| 2009-02-17 | $6.31 | $14.87 | 15,600 | — | — |
| 2009-02-13 | $6.44 | $15.18 | 8,200 | — | — |
| 2009-02-12 | $6.50 | $15.32 | 1,100 | — | — |
| 2009-02-11 | $6.50 | $15.32 | 1,800 | — | — |
| 2009-02-10 | $6.56 | $15.46 | 700 | — | — |
| 2009-02-09 | $6.54 | $15.41 | 0 | — | — |
| 2009-02-06 | $6.54 | $15.41 | 4,800 | — | — |
| 2009-02-05 | $6.55 | $15.44 | 3,000 | — | — |
| 2009-02-04 | $6.68 | $15.74 | 9,400 | — | — |
| 2009-02-03 | $6.77 | $15.95 | 3,600 | — | — |
| 2009-02-02 | $6.95 | $16.38 | 4,700 | — | — |
| 2009-01-30 | $7.10 | $16.73 | 900 | — | — |
| 2009-01-29 | $7.83 | $18.45 | 2,700 | — | — |
| 2009-01-28 | $7.89 | $18.59 | 1,800 | — | — |
| 2009-01-27 | $7.01 | $16.52 | 100 | — | — |
| 2009-01-26 | $7.39 | $17.42 | 1,100 | — | — |
| 2009-01-23 | $7.02 | $16.54 | 700 | — | — |
| 2009-01-22 | $7.31 | $17.23 | 200 | — | — |
| 2009-01-21 | $7.90 | $18.62 | 1,900 | — | — |
| 2009-01-20 | $7.90 | $18.62 | 200 | — | — |
| 2009-01-16 | $7.33 | $17.27 | 0 | — | — |
| 2009-01-15 | $7.33 | $17.27 | 6,100 | — | — |
| 2009-01-14 | $7.50 | $17.68 | 12,100 | — | — |
| 2009-01-13 | $6.80 | $16.03 | 3,500 | — | — |
| 2009-01-12 | $6.76 | $15.93 | 200 | — | — |
| 2009-01-09 | $6.81 | $16.05 | 500 | — | — |
| 2009-01-08 | $7.05 | $16.61 | 400 | — | — |
| 2009-01-07 | $6.81 | $16.05 | 1,400 | — | — |
| 2009-01-06 | $7.05 | $16.61 | 1,300 | — | — |
| 2009-01-05 | $7.35 | $17.32 | 1,800 | — | — |
| 2009-01-02 | $7.02 | $16.54 | 700 | — | — |