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 | $6.02 | $11.01 | 414,300 | — | — |
| 2009-12-30 | $6.00 | $10.97 | 148,700 | — | — |
| 2009-12-29 | $6.00 | $10.97 | 168,000 | — | — |
| 2009-12-28 | $6.12 | $11.19 | 152,700 | — | — |
| 2009-12-24 | $6.18 | $11.30 | 182,600 | — | — |
| 2009-12-23 | $6.13 | $11.21 | 361,500 | — | — |
| 2009-12-22 | $5.95 | $10.88 | 212,700 | — | — |
| 2009-12-21 | $6.09 | $11.13 | 256,700 | — | — |
| 2009-12-18 | $6.10 | $11.15 | 956,700 | — | — |
| 2009-12-17 | $5.89 | $10.77 | 345,100 | — | — |
| 2009-12-16 | $5.96 | $10.90 | 322,300 | — | — |
| 2009-12-15 | $5.97 | $10.91 | 508,900 | — | — |
| 2009-12-14 | $5.94 | $10.86 | 207,900 | — | — |
| 2009-12-11 | $5.87 | $10.73 | 216,100 | — | — |
| 2009-12-10 | $5.72 | $10.46 | 387,400 | — | — |
| 2009-12-09 | $5.75 | $10.51 | 355,400 | — | — |
| 2009-12-08 | $5.83 | $10.55 | 262,000 | — | — |
| 2009-12-07 | $5.85 | $10.58 | 218,100 | — | — |
| 2009-12-04 | $5.79 | $10.48 | 525,500 | — | — |
| 2009-12-03 | $5.53 | $10.01 | 472,900 | — | — |
| 2009-12-02 | $5.54 | $10.02 | 389,600 | — | — |
| 2009-12-01 | $5.72 | $10.35 | 327,200 | — | — |
| 2009-11-30 | $5.73 | $10.37 | 372,200 | — | — |
| 2009-11-27 | $5.56 | $10.06 | 162,400 | — | — |
| 2009-11-25 | $5.70 | $10.31 | 194,700 | — | — |
| 2009-11-24 | $5.67 | $10.26 | 394,700 | — | — |
| 2009-11-23 | $5.87 | $10.62 | 222,100 | — | — |
| 2009-11-20 | $5.92 | $10.71 | 245,400 | — | — |
| 2009-11-19 | $5.79 | $10.48 | 304,900 | — | — |
| 2009-11-18 | $5.95 | $10.77 | 397,000 | — | — |
| 2009-11-17 | $6.11 | $11.06 | 451,700 | — | — |
| 2009-11-16 | $6.33 | $11.45 | 299,200 | — | — |
| 2009-11-13 | $6.31 | $11.42 | 148,500 | — | — |
| 2009-11-12 | $6.23 | $11.27 | 226,600 | — | — |
| 2009-11-11 | $6.45 | $11.67 | 217,800 | — | — |
| 2009-11-10 | $6.38 | $11.54 | 326,500 | — | — |
| 2009-11-09 | $6.74 | $12.20 | 263,600 | — | — |
| 2009-11-06 | $6.51 | $11.78 | 254,200 | — | — |
| 2009-11-05 | $6.48 | $11.72 | 224,400 | — | — |
| 2009-11-04 | $6.16 | $11.15 | 246,700 | — | — |
| 2009-11-03 | $6.19 | $11.20 | 324,600 | — | — |
| 2009-11-02 | $6.13 | $11.09 | 197,500 | — | — |
| 2009-10-30 | $6.14 | $11.11 | 291,800 | — | — |
| 2009-10-29 | $6.31 | $11.42 | 159,000 | — | — |
| 2009-10-28 | $6.13 | $11.09 | 320,600 | — | — |
| 2009-10-27 | $6.72 | $12.16 | 146,900 | — | — |
| 2009-10-26 | $6.82 | $12.34 | 158,900 | — | — |
| 2009-10-23 | $6.84 | $12.38 | 184,900 | — | — |
| 2009-10-22 | $7.26 | $13.14 | 101,900 | — | — |
| 2009-10-21 | $7.08 | $12.81 | 171,000 | — | — |
| 2009-10-20 | $7.28 | $13.17 | 156,300 | — | — |
| 2009-10-19 | $7.42 | $13.43 | 197,600 | — | — |
| 2009-10-16 | $7.18 | $12.99 | 203,800 | — | — |
| 2009-10-15 | $7.33 | $13.26 | 172,000 | — | — |
| 2009-10-14 | $7.20 | $13.03 | 117,600 | — | — |
| 2009-10-13 | $6.95 | $12.58 | 222,800 | — | — |
| 2009-10-12 | $7.00 | $12.67 | 67,100 | — | — |
| 2009-10-09 | $7.02 | $12.70 | 125,400 | — | — |
| 2009-10-08 | $6.99 | $12.65 | 158,000 | — | — |
| 2009-10-07 | $6.98 | $12.63 | 112,600 | — | — |
| 2009-10-06 | $6.95 | $12.58 | 194,600 | — | — |
| 2009-10-05 | $6.76 | $12.23 | 137,300 | — | — |
| 2009-10-02 | $6.62 | $11.98 | 258,100 | — | — |
| 2009-10-01 | $7.01 | $12.68 | 205,300 | — | — |
| 2009-09-30 | $7.19 | $13.01 | 181,700 | — | — |
| 2009-09-29 | $7.49 | $13.55 | 175,400 | — | — |
| 2009-09-28 | $7.75 | $14.02 | 161,500 | — | — |
| 2009-09-25 | $7.50 | $13.57 | 150,300 | — | — |
| 2009-09-24 | $7.59 | $13.73 | 190,500 | — | — |
| 2009-09-23 | $7.66 | $13.86 | 184,900 | — | — |
| 2009-09-22 | $7.80 | $14.11 | 251,200 | — | — |
| 2009-09-21 | $7.52 | $13.61 | 232,500 | — | — |
| 2009-09-18 | $7.74 | $14.00 | 753,600 | — | — |
| 2009-09-17 | $7.30 | $13.21 | 160,200 | — | — |
| 2009-09-16 | $7.50 | $13.57 | 229,500 | — | — |
| 2009-09-15 | $7.33 | $13.26 | 99,500 | — | — |
| 2009-09-14 | $7.46 | $13.50 | 205,300 | — | — |
| 2009-09-11 | $7.27 | $13.15 | 142,500 | — | — |
| 2009-09-10 | $7.33 | $13.15 | 164,300 | — | — |
| 2009-09-09 | $7.35 | $13.19 | 133,400 | — | — |
| 2009-09-08 | $7.27 | $13.05 | 165,900 | — | — |
| 2009-09-04 | $7.13 | $12.80 | 134,100 | — | — |
| 2009-09-03 | $7.03 | $12.62 | 237,200 | — | — |
| 2009-09-02 | $6.90 | $12.38 | 263,100 | — | — |
| 2009-09-01 | $6.98 | $12.53 | 479,200 | — | — |
| 2009-08-31 | $7.15 | $12.83 | 431,500 | — | — |
| 2009-08-28 | $7.21 | $12.94 | 183,200 | — | — |
| 2009-08-27 | $7.48 | $13.42 | 217,900 | — | — |
| 2009-08-26 | $7.48 | $13.42 | 296,100 | — | — |
| 2009-08-25 | $7.69 | $13.80 | 228,900 | — | — |
| 2009-08-24 | $7.87 | $14.12 | 176,600 | — | — |
| 2009-08-21 | $7.99 | $14.34 | 278,100 | — | — |
| 2009-08-20 | $7.96 | $14.28 | 138,500 | — | — |
| 2009-08-19 | $7.97 | $14.30 | 123,800 | — | — |
| 2009-08-18 | $8.03 | $14.41 | 240,800 | — | — |
| 2009-08-17 | $7.89 | $14.16 | 199,000 | — | — |
| 2009-08-14 | $8.22 | $14.75 | 150,400 | — | — |
| 2009-08-13 | $8.62 | $15.47 | 155,900 | — | — |
| 2009-08-12 | $8.60 | $15.43 | 238,700 | — | — |
| 2009-08-11 | $8.06 | $14.46 | 211,600 | — | — |
| 2009-08-10 | $8.29 | $14.88 | 392,100 | — | — |
| 2009-08-07 | $8.53 | $15.31 | 217,500 | — | — |
| 2009-08-06 | $8.07 | $14.48 | 199,700 | — | — |
| 2009-08-05 | $8.43 | $15.13 | 174,900 | — | — |
| 2009-08-04 | $8.78 | $15.76 | 240,600 | — | — |
| 2009-08-03 | $8.83 | $15.85 | 479,300 | — | — |
| 2009-07-31 | $8.86 | $15.90 | 287,000 | — | — |
| 2009-07-30 | $9.13 | $16.38 | 252,800 | — | — |
| 2009-07-29 | $8.71 | $15.63 | 195,600 | — | — |
| 2009-07-28 | $8.80 | $15.79 | 165,300 | — | — |
| 2009-07-27 | $8.93 | $16.03 | 156,500 | — | — |
| 2009-07-24 | $8.86 | $15.90 | 160,700 | — | — |
| 2009-07-23 | $8.96 | $16.08 | 317,100 | — | — |
| 2009-07-22 | $8.48 | $15.22 | 157,100 | — | — |
| 2009-07-21 | $8.45 | $15.16 | 218,900 | — | — |
| 2009-07-20 | $8.40 | $15.07 | 206,600 | — | — |
| 2009-07-17 | $8.41 | $15.09 | 312,700 | — | — |
| 2009-07-16 | $8.21 | $14.73 | 220,600 | — | — |
| 2009-07-15 | $8.03 | $14.41 | 268,400 | — | — |
| 2009-07-14 | $7.72 | $13.85 | 132,900 | — | — |
| 2009-07-13 | $7.72 | $13.85 | 141,600 | — | — |
| 2009-07-10 | $7.39 | $13.26 | 127,600 | — | — |
| 2009-07-09 | $7.45 | $13.37 | 144,300 | — | — |
| 2009-07-08 | $7.46 | $13.39 | 227,000 | — | — |
| 2009-07-07 | $7.50 | $13.46 | 294,700 | — | — |
| 2009-07-06 | $7.50 | $13.46 | 372,600 | — | — |
| 2009-07-02 | $7.46 | $13.39 | 180,400 | — | — |
| 2009-07-01 | $8.02 | $14.39 | 221,300 | — | — |
| 2009-06-30 | $7.65 | $13.73 | 207,000 | — | — |
| 2009-06-29 | $7.64 | $13.71 | 207,300 | — | — |
| 2009-06-26 | $7.66 | $13.75 | 569,900 | — | — |
| 2009-06-25 | $7.43 | $13.33 | 100,800 | — | — |
| 2009-06-24 | $7.23 | $12.97 | 233,400 | — | — |
| 2009-06-23 | $6.94 | $12.45 | 152,400 | — | — |
| 2009-06-22 | $7.07 | $12.69 | 283,600 | — | — |
| 2009-06-19 | $7.23 | $12.97 | 411,100 | — | — |
| 2009-06-18 | $7.22 | $12.96 | 233,000 | — | — |
| 2009-06-17 | $7.55 | $13.55 | 237,000 | — | — |
| 2009-06-16 | $7.39 | $13.26 | 201,900 | — | — |
| 2009-06-15 | $7.59 | $13.62 | 220,300 | — | — |
| 2009-06-12 | $8.25 | $14.81 | 140,300 | — | — |
| 2009-06-11 | $8.25 | $14.81 | 244,000 | — | — |
| 2009-06-10 | $8.25 | $14.81 | 304,900 | — | — |
| 2009-06-09 | $8.64 | $15.40 | 164,400 | — | — |
| 2009-06-08 | $8.51 | $15.17 | 210,900 | — | — |
| 2009-06-05 | $8.76 | $15.61 | 180,800 | — | — |
| 2009-06-04 | $8.87 | $15.81 | 207,700 | — | — |
| 2009-06-03 | $8.48 | $15.11 | 248,100 | — | — |
| 2009-06-02 | $8.80 | $15.68 | 658,000 | — | — |
| 2009-06-01 | $8.50 | $15.15 | 368,800 | — | — |
| 2009-05-29 | $8.58 | $15.29 | 339,300 | — | — |
| 2009-05-28 | $8.51 | $15.17 | 200,300 | — | — |
| 2009-05-27 | $8.43 | $15.02 | 199,900 | — | — |
| 2009-05-26 | $8.92 | $15.90 | 195,200 | — | — |
| 2009-05-22 | $8.30 | $14.79 | 196,300 | — | — |
| 2009-05-21 | $8.48 | $15.11 | 202,900 | — | — |
| 2009-05-20 | $8.53 | $15.20 | 280,000 | — | — |
| 2009-05-19 | $8.64 | $15.40 | 207,200 | — | — |
| 2009-05-18 | $8.60 | $15.33 | 266,300 | — | — |
| 2009-05-15 | $8.17 | $14.56 | 301,100 | — | — |
| 2009-05-14 | $8.02 | $14.29 | 343,600 | — | — |
| 2009-05-13 | $7.68 | $13.69 | 278,200 | — | — |
| 2009-05-12 | $8.31 | $14.81 | 261,600 | — | — |
| 2009-05-11 | $8.53 | $15.20 | 246,100 | — | — |
| 2009-05-08 | $8.85 | $15.77 | 233,400 | — | — |
| 2009-05-07 | $8.29 | $14.77 | 332,700 | — | — |
| 2009-05-06 | $8.69 | $15.49 | 284,900 | — | — |
| 2009-05-05 | $8.92 | $15.90 | 446,500 | — | — |
| 2009-05-04 | $9.02 | $16.07 | 419,300 | — | — |
| 2009-05-01 | $8.53 | $15.20 | 455,700 | — | — |
| 2009-04-30 | $7.77 | $13.85 | 379,200 | — | — |
| 2009-04-29 | $8.35 | $14.88 | 311,400 | — | — |
| 2009-04-28 | $7.61 | $13.56 | 291,600 | — | — |
| 2009-04-27 | $7.42 | $13.22 | 413,200 | — | — |
| 2009-04-24 | $7.70 | $13.72 | 426,600 | — | — |
| 2009-04-23 | $6.97 | $12.42 | 229,900 | — | — |
| 2009-04-22 | $7.14 | $12.72 | 332,500 | — | — |
| 2009-04-21 | $7.04 | $12.55 | 450,900 | — | — |
| 2009-04-20 | $6.04 | $10.76 | 492,900 | — | — |
| 2009-04-17 | $7.31 | $13.03 | 451,600 | — | — |
| 2009-04-16 | $6.47 | $11.53 | 383,000 | — | — |
| 2009-04-15 | $6.18 | $11.01 | 357,800 | — | — |
| 2009-04-14 | $5.69 | $10.14 | 537,100 | — | — |
| 2009-04-13 | $6.06 | $10.80 | 173,900 | — | — |
| 2009-04-09 | $6.14 | $10.94 | 267,400 | — | — |
| 2009-04-08 | $5.79 | $10.32 | 149,700 | — | — |
| 2009-04-07 | $5.69 | $10.14 | 199,300 | — | — |
| 2009-04-06 | $6.02 | $10.73 | 261,300 | — | — |
| 2009-04-03 | $6.27 | $11.17 | 205,100 | — | — |
| 2009-04-02 | $6.02 | $10.73 | 387,900 | — | — |
| 2009-04-01 | $5.42 | $9.66 | 374,900 | — | — |
| 2009-03-31 | $5.27 | $9.39 | 212,400 | — | — |
| 2009-03-30 | $5.22 | $9.30 | 186,900 | — | — |
| 2009-03-27 | $5.57 | $9.93 | 255,500 | — | — |
| 2009-03-26 | $5.77 | $10.28 | 282,400 | — | — |
| 2009-03-25 | $5.29 | $9.43 | 241,400 | — | — |
| 2009-03-24 | $5.24 | $9.34 | 191,600 | — | — |
| 2009-03-23 | $5.58 | $9.94 | 334,900 | — | — |
| 2009-03-20 | $4.81 | $8.57 | 338,400 | — | — |
| 2009-03-19 | $5.21 | $9.28 | 245,000 | — | — |
| 2009-03-18 | $5.03 | $8.96 | 253,100 | — | — |
| 2009-03-17 | $4.81 | $8.57 | 251,500 | — | — |
| 2009-03-16 | $4.38 | $7.81 | 202,800 | — | — |
| 2009-03-13 | $4.37 | $7.79 | 278,300 | — | — |
| 2009-03-12 | $4.42 | $7.88 | 302,800 | — | — |
| 2009-03-11 | $3.98 | $7.09 | 301,300 | — | — |
| 2009-03-10 | $3.92 | $6.99 | 493,300 | — | — |
| 2009-03-09 | $3.75 | $6.58 | 362,700 | — | — |
| 2009-03-06 | $3.99 | $7.00 | 379,500 | — | — |
| 2009-03-05 | $3.96 | $6.94 | 454,800 | — | — |
| 2009-03-04 | $4.61 | $8.08 | 602,700 | — | — |
| 2009-03-03 | $4.81 | $8.43 | 727,700 | — | — |
| 2009-03-02 | $5.14 | $9.01 | 801,600 | — | — |
| 2009-02-27 | $6.32 | $11.08 | 439,000 | — | — |
| 2009-02-26 | $6.89 | $12.08 | 392,200 | — | — |
| 2009-02-25 | $6.44 | $11.29 | 217,500 | — | — |
| 2009-02-24 | $6.90 | $12.10 | 358,100 | — | — |
| 2009-02-23 | $6.45 | $11.31 | 311,300 | — | — |
| 2009-02-20 | $6.68 | $11.71 | 317,100 | — | — |
| 2009-02-19 | $6.97 | $12.22 | 219,300 | — | — |
| 2009-02-18 | $7.10 | $12.45 | 305,200 | — | — |
| 2009-02-17 | $6.97 | $12.22 | 284,700 | — | — |
| 2009-02-13 | $7.41 | $12.99 | 337,700 | — | — |
| 2009-02-12 | $7.41 | $12.99 | 222,800 | — | — |
| 2009-02-11 | $7.45 | $13.06 | 307,800 | — | — |
| 2009-02-10 | $7.27 | $12.75 | 491,400 | — | — |
| 2009-02-09 | $7.65 | $13.41 | 349,400 | — | — |
| 2009-02-06 | $7.84 | $13.75 | 242,100 | — | — |
| 2009-02-05 | $7.40 | $12.98 | 322,400 | — | — |
| 2009-02-04 | $7.17 | $12.57 | 200,400 | — | — |
| 2009-02-03 | $7.00 | $12.28 | 450,400 | — | — |
| 2009-02-02 | $6.96 | $12.21 | 541,400 | — | — |
| 2009-01-30 | $6.75 | $11.84 | 386,900 | — | — |
| 2009-01-29 | $7.18 | $12.59 | 293,500 | — | — |
| 2009-01-28 | $7.87 | $13.80 | 189,700 | — | — |
| 2009-01-27 | $7.40 | $12.98 | 206,500 | — | — |
| 2009-01-26 | $7.31 | $12.82 | 233,500 | — | — |
| 2009-01-23 | $7.21 | $12.64 | 228,700 | — | — |
| 2009-01-22 | $7.10 | $12.45 | 205,800 | — | — |
| 2009-01-21 | $7.44 | $13.05 | 215,200 | — | — |
| 2009-01-20 | $7.06 | $12.38 | 278,700 | — | — |
| 2009-01-16 | $7.81 | $13.70 | 278,700 | — | — |
| 2009-01-15 | $7.71 | $13.52 | 481,100 | — | — |
| 2009-01-14 | $7.52 | $13.19 | 287,900 | — | — |
| 2009-01-13 | $7.99 | $14.01 | 326,100 | — | — |
| 2009-01-12 | $8.04 | $14.10 | 277,600 | — | — |
| 2009-01-09 | $8.37 | $14.68 | 229,700 | — | — |
| 2009-01-08 | $8.81 | $15.45 | 239,800 | — | — |
| 2009-01-07 | $8.62 | $15.12 | 259,800 | — | — |
| 2009-01-06 | $9.00 | $15.78 | 287,800 | — | — |
| 2009-01-05 | $8.70 | $15.26 | 287,700 | — | — |
| 2009-01-02 | $8.56 | $15.01 | 219,200 | — | — |