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 | $9.30 | $10.60 | 334,740 | — | — |
| 2009-12-30 | $9.43 | $10.75 | 318,527 | — | — |
| 2009-12-29 | $9.47 | $10.80 | 238,419 | — | — |
| 2009-12-28 | $9.51 | $10.85 | 323,296 | — | — |
| 2009-12-24 | $9.39 | $10.70 | 86,784 | — | — |
| 2009-12-23 | $9.29 | $10.59 | 302,792 | — | — |
| 2009-12-22 | $9.09 | $10.37 | 288,010 | — | — |
| 2009-12-21 | $9.09 | $10.36 | 650,406 | — | — |
| 2009-12-18 | $8.96 | $10.22 | 1,551,151 | — | — |
| 2009-12-17 | $8.48 | $9.67 | 409,126 | — | — |
| 2009-12-16 | $8.54 | $9.74 | 284,672 | — | — |
| 2009-12-15 | $8.31 | $9.48 | 279,903 | — | — |
| 2009-12-14 | $8.47 | $9.65 | 213,146 | — | — |
| 2009-12-11 | $8.27 | $9.43 | 164,032 | — | — |
| 2009-12-10 | $8.07 | $9.21 | 159,740 | — | — |
| 2009-12-09 | $8.21 | $9.36 | 283,718 | — | — |
| 2009-12-08 | $8.21 | $9.36 | 395,298 | — | — |
| 2009-12-07 | $8.28 | $9.44 | 394,821 | — | — |
| 2009-12-04 | $8.20 | $9.35 | 674,725 | — | — |
| 2009-12-03 | $8.00 | $9.12 | 249,863 | — | — |
| 2009-12-02 | $8.05 | $9.18 | 467,777 | — | — |
| 2009-12-01 | $7.94 | $9.05 | 568,390 | — | — |
| 2009-11-30 | $7.85 | $8.96 | 534,534 | — | — |
| 2009-11-27 | $8.03 | $9.16 | 159,740 | — | — |
| 2009-11-25 | $8.30 | $9.46 | 301,361 | — | — |
| 2009-11-24 | $8.36 | $9.54 | 409,126 | — | — |
| 2009-11-23 | $8.36 | $9.54 | 256,538 | — | — |
| 2009-11-20 | $8.18 | $9.32 | 275,135 | — | — |
| 2009-11-19 | $8.16 | $9.30 | 508,308 | — | — |
| 2009-11-18 | $8.37 | $9.54 | 420,094 | — | — |
| 2009-11-17 | $8.32 | $9.49 | 174,046 | — | — |
| 2009-11-16 | $8.41 | $9.59 | 359,058 | — | — |
| 2009-11-13 | $8.04 | $9.16 | 341,892 | — | — |
| 2009-11-12 | $8.02 | $9.14 | 230,789 | — | — |
| 2009-11-11 | $8.24 | $9.40 | 256,538 | — | — |
| 2009-11-10 | $8.31 | $9.47 | 179,291 | — | — |
| 2009-11-09 | $8.45 | $9.63 | 328,541 | — | — |
| 2009-11-06 | $8.34 | $9.52 | 268,936 | — | — |
| 2009-11-05 | $8.28 | $9.44 | 317,097 | — | — |
| 2009-11-04 | $7.83 | $8.93 | 273,228 | — | — |
| 2009-11-03 | $7.97 | $9.09 | 220,776 | — | — |
| 2009-11-02 | $8.05 | $9.18 | 202,656 | — | — |
| 2009-10-30 | $7.98 | $9.10 | 409,126 | — | — |
| 2009-10-29 | $8.31 | $9.48 | 280,380 | — | — |
| 2009-10-28 | $8.23 | $9.38 | 440,598 | — | — |
| 2009-10-27 | $8.51 | $9.71 | 302,315 | — | — |
| 2009-10-26 | $8.65 | $9.86 | 299,931 | — | — |
| 2009-10-23 | $8.66 | $9.88 | 331,879 | — | — |
| 2009-10-22 | $8.80 | $10.03 | 281,334 | — | — |
| 2009-10-21 | $8.63 | $9.85 | 632,286 | — | — |
| 2009-10-20 | $8.97 | $10.22 | 406,742 | — | — |
| 2009-10-19 | $8.96 | $10.22 | 110,626 | — | — |
| 2009-10-16 | $8.90 | $10.15 | 223,637 | — | — |
| 2009-10-15 | $8.98 | $10.25 | 427,246 | — | — |
| 2009-10-14 | $8.77 | $10.00 | 831,127 | — | — |
| 2009-10-13 | $8.42 | $9.60 | 355,244 | — | — |
| 2009-10-12 | $8.51 | $9.71 | 296,593 | — | — |
| 2009-10-09 | $8.71 | $9.93 | 219,822 | — | — |
| 2009-10-08 | $8.58 | $9.78 | 375,271 | — | — |
| 2009-10-07 | $8.51 | $9.70 | 178,814 | — | — |
| 2009-10-06 | $8.62 | $9.82 | 412,464 | — | — |
| 2009-10-05 | $8.68 | $9.90 | 332,832 | — | — |
| 2009-10-02 | $8.56 | $9.76 | 364,304 | — | — |
| 2009-10-01 | $8.81 | $10.04 | 372,887 | — | — |
| 2009-09-30 | $9.09 | $10.37 | 699,043 | — | — |
| 2009-09-29 | $9.07 | $10.35 | 282,764 | — | — |
| 2009-09-28 | $9.10 | $10.37 | 585,079 | — | — |
| 2009-09-25 | $8.86 | $10.10 | 498,295 | — | — |
| 2009-09-24 | $8.67 | $9.88 | 402,927 | — | — |
| 2009-09-23 | $8.56 | $9.77 | 335,693 | — | — |
| 2009-09-22 | $8.49 | $9.69 | 113,487 | — | — |
| 2009-09-21 | $8.51 | $9.70 | 269,413 | — | — |
| 2009-09-18 | $8.58 | $9.78 | 961,304 | — | — |
| 2009-09-17 | $8.42 | $9.61 | 374,794 | — | — |
| 2009-09-16 | $8.32 | $9.48 | 122,547 | — | — |
| 2009-09-15 | $8.23 | $9.39 | 258,923 | — | — |
| 2009-09-14 | $8.26 | $9.42 | 456,810 | — | — |
| 2009-09-11 | $8.28 | $9.44 | 564,098 | — | — |
| 2009-09-10 | $8.11 | $9.25 | 408,649 | — | — |
| 2009-09-09 | $7.92 | $9.04 | 286,102 | — | — |
| 2009-09-08 | $7.77 | $8.87 | 258,446 | — | — |
| 2009-09-04 | $7.75 | $8.84 | 345,230 | — | — |
| 2009-09-03 | $7.57 | $8.64 | 194,550 | — | — |
| 2009-09-02 | $7.51 | $8.57 | 331,402 | — | — |
| 2009-09-01 | $7.60 | $8.66 | 422,478 | — | — |
| 2009-08-31 | $7.77 | $8.86 | 492,573 | — | — |
| 2009-08-28 | $7.82 | $8.92 | 494,003 | — | — |
| 2009-08-27 | $7.90 | $9.01 | 1,039,028 | — | — |
| 2009-08-26 | $7.84 | $8.94 | 904,560 | — | — |
| 2009-08-25 | $7.81 | $8.91 | 808,716 | — | — |
| 2009-08-24 | $7.95 | $9.06 | 595,093 | — | — |
| 2009-08-21 | $7.91 | $9.02 | 997,066 | — | — |
| 2009-08-20 | $7.86 | $8.96 | 436,306 | — | — |
| 2009-08-19 | $8.01 | $9.13 | 411,987 | — | — |
| 2009-08-18 | $8.00 | $9.12 | 313,759 | — | — |
| 2009-08-17 | $8.02 | $9.15 | 515,938 | — | — |
| 2009-08-14 | $8.27 | $9.43 | 655,651 | — | — |
| 2009-08-13 | $8.34 | $9.51 | 247,478 | — | — |
| 2009-08-12 | $8.13 | $9.27 | 263,214 | — | — |
| 2009-08-11 | $7.96 | $9.08 | 250,816 | — | — |
| 2009-08-10 | $8.07 | $9.21 | 271,797 | — | — |
| 2009-08-07 | $8.08 | $9.22 | 446,796 | — | — |
| 2009-08-06 | $7.80 | $8.89 | 265,598 | — | — |
| 2009-08-05 | $7.80 | $8.89 | 298,023 | — | — |
| 2009-08-04 | $7.95 | $9.06 | 522,614 | — | — |
| 2009-08-03 | $7.72 | $8.80 | 499,249 | — | — |
| 2009-07-31 | $7.74 | $8.83 | 640,392 | — | — |
| 2009-07-30 | $8.06 | $9.20 | 756,741 | — | — |
| 2009-07-29 | $7.94 | $9.05 | 417,709 | — | — |
| 2009-07-28 | $8.14 | $9.28 | 417,233 | — | — |
| 2009-07-27 | $8.19 | $9.34 | 277,042 | — | — |
| 2009-07-24 | $8.16 | $9.30 | 279,903 | — | — |
| 2009-07-23 | $8.33 | $9.50 | 527,382 | — | — |
| 2009-07-22 | $8.11 | $9.25 | 345,707 | — | — |
| 2009-07-21 | $8.04 | $9.17 | 355,244 | — | — |
| 2009-07-20 | $8.14 | $9.28 | 266,552 | — | — |
| 2009-07-17 | $8.03 | $9.16 | 304,222 | — | — |
| 2009-07-16 | $8.13 | $9.27 | 196,934 | — | — |
| 2009-07-15 | $7.95 | $9.06 | 454,426 | — | — |
| 2009-07-14 | $7.56 | $8.63 | 263,691 | — | — |
| 2009-07-13 | $7.59 | $8.65 | 303,268 | — | — |
| 2009-07-10 | $7.33 | $8.36 | 222,683 | — | — |
| 2009-07-09 | $7.31 | $8.34 | 252,724 | — | — |
| 2009-07-08 | $7.35 | $8.39 | 385,761 | — | — |
| 2009-07-07 | $7.30 | $8.33 | 288,486 | — | — |
| 2009-07-06 | $7.50 | $8.55 | 462,055 | — | — |
| 2009-07-02 | $7.54 | $8.58 | 398,636 | — | — |
| 2009-07-01 | $7.96 | $9.07 | 452,042 | — | — |
| 2009-06-30 | $7.60 | $8.66 | 641,346 | — | — |
| 2009-06-29 | $7.91 | $9.00 | 414,371 | — | — |
| 2009-06-26 | $7.95 | $9.05 | 1,114,368 | — | — |
| 2009-06-25 | $7.85 | $8.93 | 295,162 | — | — |
| 2009-06-24 | $7.61 | $8.66 | 592,232 | — | — |
| 2009-06-23 | $7.63 | $8.69 | 588,417 | — | — |
| 2009-06-22 | $7.66 | $8.72 | 1,042,366 | — | — |
| 2009-06-19 | $7.61 | $8.66 | 691,891 | — | — |
| 2009-06-18 | $7.66 | $8.72 | 833,511 | — | — |
| 2009-06-17 | $7.56 | $8.61 | 583,649 | — | — |
| 2009-06-16 | $7.42 | $8.44 | 494,003 | — | — |
| 2009-06-15 | $7.59 | $8.64 | 984,669 | — | — |
| 2009-06-12 | $7.59 | $8.64 | 1,462,936 | — | — |
| 2009-06-11 | $7.99 | $9.09 | 622,749 | — | — |
| 2009-06-10 | $8.15 | $9.28 | 1,214,027 | — | — |
| 2009-06-09 | $8.13 | $9.26 | 857,830 | — | — |
| 2009-06-08 | $8.23 | $9.36 | 1,083,374 | — | — |
| 2009-06-05 | $8.43 | $9.60 | 938,892 | — | — |
| 2009-06-04 | $8.37 | $9.53 | 930,309 | — | — |
| 2009-06-03 | $8.26 | $9.41 | 1,083,851 | — | — |
| 2009-06-02 | $8.27 | $9.42 | 1,222,610 | — | — |
| 2009-06-01 | $7.84 | $8.93 | 1,660,824 | — | — |
| 2009-05-29 | $7.31 | $8.33 | 1,823,902 | — | — |
| 2009-05-28 | $6.74 | $7.67 | 2,696,037 | — | — |
| 2009-05-27 | $6.48 | $7.38 | 595,093 | — | — |
| 2009-05-26 | $6.53 | $7.44 | 588,894 | — | — |
| 2009-05-22 | $6.09 | $6.93 | 525,475 | — | — |
| 2009-05-21 | $6.04 | $6.88 | 799,179 | — | — |
| 2009-05-20 | $6.23 | $7.09 | 651,360 | — | — |
| 2009-05-19 | $6.07 | $6.91 | 448,704 | — | — |
| 2009-05-18 | $6.06 | $6.90 | 939,369 | — | — |
| 2009-05-15 | $5.71 | $6.50 | 2,075,195 | — | — |
| 2009-05-14 | $6.20 | $7.06 | 480,175 | — | — |
| 2009-05-13 | $6.05 | $6.89 | 561,714 | — | — |
| 2009-05-12 | $6.23 | $7.09 | 549,793 | — | — |
| 2009-05-11 | $6.61 | $7.52 | 550,270 | — | — |
| 2009-05-08 | $6.58 | $7.49 | 815,868 | — | — |
| 2009-05-07 | $6.43 | $7.32 | 493,050 | — | — |
| 2009-05-06 | $6.47 | $7.36 | 664,711 | — | — |
| 2009-05-05 | $6.31 | $7.18 | 902,176 | — | — |
| 2009-05-04 | $6.14 | $6.99 | 544,548 | — | — |
| 2009-05-01 | $6.00 | $6.83 | 648,975 | — | — |
| 2009-04-30 | $6.02 | $6.85 | 932,217 | — | — |
| 2009-04-29 | $6.28 | $7.15 | 845,432 | — | — |
| 2009-04-28 | $6.21 | $7.07 | 496,864 | — | — |
| 2009-04-27 | $6.32 | $7.20 | 800,133 | — | — |
| 2009-04-24 | $6.49 | $7.39 | 707,150 | — | — |
| 2009-04-23 | $6.48 | $7.38 | 817,299 | — | — |
| 2009-04-22 | $6.45 | $7.35 | 610,352 | — | — |
| 2009-04-21 | $6.34 | $7.22 | 631,809 | — | — |
| 2009-04-20 | $6.27 | $7.14 | 669,479 | — | — |
| 2009-04-17 | $6.44 | $7.33 | 541,210 | — | — |
| 2009-04-16 | $6.40 | $7.28 | 555,992 | — | — |
| 2009-04-15 | $6.04 | $6.87 | 586,987 | — | — |
| 2009-04-14 | $5.92 | $6.74 | 754,833 | — | — |
| 2009-04-13 | $5.97 | $6.79 | 819,206 | — | — |
| 2009-04-09 | $5.90 | $6.72 | 1,014,233 | — | — |
| 2009-04-08 | $5.71 | $6.51 | 458,241 | — | — |
| 2009-04-07 | $5.65 | $6.43 | 912,189 | — | — |
| 2009-04-06 | $5.56 | $6.33 | 823,498 | — | — |
| 2009-04-03 | $5.70 | $6.49 | 680,923 | — | — |
| 2009-04-02 | $5.62 | $6.40 | 1,085,758 | — | — |
| 2009-04-01 | $5.30 | $6.04 | 674,248 | — | — |
| 2009-03-31 | $5.10 | $5.80 | 886,440 | — | — |
| 2009-03-30 | $4.99 | $5.68 | 922,203 | — | — |
| 2009-03-27 | $5.29 | $6.02 | 647,068 | — | — |
| 2009-03-26 | $5.60 | $6.37 | 1,193,523 | — | — |
| 2009-03-25 | $5.27 | $6.00 | 819,206 | — | — |
| 2009-03-24 | $5.39 | $6.14 | 1,049,995 | — | — |
| 2009-03-23 | $5.31 | $6.04 | 950,813 | — | — |
| 2009-03-20 | $4.95 | $5.64 | 865,459 | — | — |
| 2009-03-19 | $5.17 | $5.89 | 963,211 | — | — |
| 2009-03-18 | $5.10 | $5.80 | 1,706,123 | — | — |
| 2009-03-17 | $5.06 | $5.76 | 1,460,075 | — | — |
| 2009-03-16 | $5.28 | $6.01 | 1,107,216 | — | — |
| 2009-03-13 | $5.33 | $6.06 | 650,883 | — | — |
| 2009-03-12 | $5.20 | $5.92 | 1,569,748 | — | — |
| 2009-03-11 | $5.32 | $6.06 | 1,451,969 | — | — |
| 2009-03-10 | $4.90 | $5.58 | 814,915 | — | — |
| 2009-03-09 | $4.64 | $5.29 | 857,353 | — | — |
| 2009-03-06 | $4.81 | $5.48 | 1,748,085 | — | — |
| 2009-03-05 | $4.76 | $5.42 | 1,431,942 | — | — |
| 2009-03-04 | $4.91 | $5.58 | 1,289,845 | — | — |
| 2009-03-03 | $4.76 | $5.42 | 2,210,140 | — | — |
| 2009-03-02 | $4.57 | $5.21 | 1,620,293 | — | — |
| 2009-02-27 | $5.11 | $5.82 | 1,672,745 | — | — |
| 2009-02-26 | $5.34 | $6.07 | 2,025,127 | — | — |
| 2009-02-25 | $5.16 | $5.88 | 4,851,341 | — | — |
| 2009-02-24 | $6.97 | $7.93 | 944,138 | — | — |
| 2009-02-23 | $6.81 | $7.76 | 784,397 | — | — |
| 2009-02-20 | $7.21 | $8.21 | 1,213,551 | — | — |
| 2009-02-19 | $7.26 | $8.26 | 924,110 | — | — |
| 2009-02-18 | $7.44 | $8.47 | 1,126,289 | — | — |
| 2009-02-17 | $7.85 | $8.94 | 546,455 | — | — |
| 2009-02-13 | $8.09 | $9.21 | 470,161 | — | — |
| 2009-02-12 | $8.09 | $9.21 | 721,455 | — | — |
| 2009-02-11 | $8.24 | $9.38 | 389,099 | — | — |
| 2009-02-10 | $8.46 | $9.64 | 804,901 | — | — |
| 2009-02-09 | $8.60 | $9.79 | 727,654 | — | — |
| 2009-02-06 | $8.60 | $9.79 | 610,352 | — | — |
| 2009-02-05 | $8.61 | $9.80 | 477,791 | — | — |
| 2009-02-04 | $8.50 | $9.67 | 390,530 | — | — |
| 2009-02-03 | $8.42 | $9.58 | 1,117,706 | — | — |
| 2009-02-02 | $8.18 | $9.31 | 524,044 | — | — |
| 2009-01-30 | $8.29 | $9.44 | 502,110 | — | — |
| 2009-01-29 | $8.36 | $9.52 | 759,125 | — | — |
| 2009-01-28 | $8.49 | $9.67 | 538,826 | — | — |
| 2009-01-27 | $8.23 | $9.37 | 238,895 | — | — |
| 2009-01-26 | $7.97 | $9.07 | 374,317 | — | — |
| 2009-01-23 | $7.93 | $9.03 | 374,794 | — | — |
| 2009-01-22 | $8.08 | $9.20 | 759,602 | — | — |
| 2009-01-21 | $8.24 | $9.39 | 850,677 | — | — |
| 2009-01-20 | $7.55 | $8.59 | 795,364 | — | — |
| 2009-01-16 | $7.82 | $8.91 | 735,760 | — | — |
| 2009-01-15 | $7.85 | $8.94 | 692,368 | — | — |
| 2009-01-14 | $7.67 | $8.73 | 659,943 | — | — |
| 2009-01-13 | $7.94 | $9.04 | 1,398,087 | — | — |
| 2009-01-12 | $8.27 | $9.42 | 1,053,810 | — | — |
| 2009-01-09 | $8.43 | $9.60 | 693,798 | — | — |
| 2009-01-08 | $8.78 | $9.99 | 627,041 | — | — |
| 2009-01-07 | $8.77 | $9.99 | 1,028,061 | — | — |
| 2009-01-06 | $8.82 | $10.05 | 713,348 | — | — |
| 2009-01-05 | $8.44 | $9.61 | 965,118 | — | — |
| 2009-01-02 | $8.36 | $9.50 | 883,579 | — | — |