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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $6.14 | $6.97 | 317,500 |
| 2009-12-30 | $6.18 | $7.01 | 393,000 |
| 2009-12-29 | $5.99 | $6.80 | 254,000 |
| 2009-12-28 | $6.02 | $6.84 | 247,000 |
| 2009-12-24 | $5.97 | $6.77 | 63,500 |
| 2009-12-23 | $5.93 | $6.73 | 254,500 |
| 2009-12-22 | $5.89 | $6.69 | 371,500 |
| 2009-12-21 | $5.89 | $6.68 | 1,062,000 |
| 2009-12-18 | $5.75 | $6.53 | 448,500 |
| 2009-12-17 | $5.60 | $6.35 | 538,000 |
| 2009-12-16 | $5.50 | $6.24 | 564,000 |
| 2009-12-15 | $5.54 | $6.29 | 559,000 |
| 2009-12-14 | $5.34 | $6.06 | 428,000 |
| 2009-12-11 | $5.27 | $5.98 | 431,500 |
| 2009-12-10 | $5.32 | $6.04 | 537,500 |
| 2009-12-09 | $5.29 | $6.00 | 817,500 |
| 2009-12-08 | $5.29 | $6.00 | 548,500 |
| 2009-12-07 | $5.24 | $5.94 | 1,111,000 |
| 2009-12-04 | $5.55 | $6.30 | 1,050,000 |
| 2009-12-03 | $5.33 | $6.05 | 255,500 |
| 2009-12-02 | $5.41 | $6.14 | 307,000 |
| 2009-12-01 | $5.48 | $6.22 | 355,500 |
| 2009-11-30 | $5.40 | $6.13 | 478,000 |
| 2009-11-27 | $5.45 | $6.19 | 225,000 |
| 2009-11-25 | $5.43 | $6.16 | 402,000 |
| 2009-11-24 | $5.57 | $6.32 | 223,500 |
| 2009-11-23 | $5.73 | $6.50 | 397,500 |
| 2009-11-20 | $5.66 | $6.42 | 347,000 |
| 2009-11-19 | $5.57 | $6.32 | 438,500 |
| 2009-11-18 | $5.77 | $6.55 | 350,500 |
| 2009-11-17 | $5.90 | $6.69 | 335,500 |
| 2009-11-16 | $6.09 | $6.91 | 612,000 |
| 2009-11-13 | $6.53 | $7.41 | 672,000 |
| 2009-11-12 | $6.58 | $7.47 | 490,000 |
| 2009-11-11 | $6.68 | $7.58 | 754,000 |
| 2009-11-10 | $6.68 | $7.58 | 207,000 |
| 2009-11-09 | $6.70 | $7.61 | 182,500 |
| 2009-11-06 | $6.76 | $7.67 | 241,500 |
| 2009-11-05 | $6.46 | $7.34 | 350,500 |
| 2009-11-04 | $6.47 | $7.35 | 299,500 |
| 2009-11-03 | $6.47 | $7.34 | 218,500 |
| 2009-11-02 | $6.45 | $7.32 | 654,000 |
| 2009-10-30 | $6.43 | $7.29 | 306,500 |
| 2009-10-29 | $6.45 | $7.33 | 184,000 |
| 2009-10-28 | $6.36 | $7.22 | 248,000 |
| 2009-10-27 | $6.59 | $7.49 | 1,141,500 |
| 2009-10-26 | $6.56 | $7.44 | 1,506,000 |
| 2009-10-23 | $6.33 | $7.18 | 159,500 |
| 2009-10-22 | $6.48 | $7.35 | 168,000 |
| 2009-10-21 | $6.44 | $7.31 | 453,000 |
| 2009-10-20 | $6.49 | $7.37 | 285,500 |
| 2009-10-19 | $6.63 | $7.53 | 236,500 |
| 2009-10-16 | $6.45 | $7.32 | 246,500 |
| 2009-10-15 | $6.74 | $7.65 | 1,077,500 |
| 2009-10-14 | $6.73 | $7.64 | 925,500 |
| 2009-10-13 | $6.75 | $7.66 | 205,500 |
| 2009-10-12 | $6.71 | $7.62 | 107,500 |
| 2009-10-09 | $6.68 | $7.58 | 145,000 |
| 2009-10-08 | $6.75 | $7.66 | 303,000 |
| 2009-10-07 | $6.52 | $7.40 | 810,000 |
| 2009-10-06 | $6.30 | $7.15 | 1,326,500 |
| 2009-10-05 | $6.07 | $6.89 | 197,000 |
| 2009-10-02 | $6.05 | $6.87 | 280,500 |
| 2009-10-01 | $6.06 | $6.88 | 291,500 |
| 2009-09-30 | $6.13 | $6.95 | 251,000 |
| 2009-09-29 | $6.25 | $7.09 | 305,500 |
| 2009-09-28 | $6.43 | $7.30 | 236,500 |
| 2009-09-25 | $6.55 | $7.43 | 207,000 |
| 2009-09-24 | $6.58 | $7.46 | 235,500 |
| 2009-09-23 | $6.71 | $7.62 | 188,500 |
| 2009-09-22 | $6.75 | $7.66 | 141,500 |
| 2009-09-21 | $6.70 | $7.61 | 159,500 |
| 2009-09-18 | $6.74 | $7.65 | 247,500 |
| 2009-09-17 | $6.67 | $7.57 | 354,000 |
| 2009-09-16 | $6.85 | $7.78 | 304,000 |
| 2009-09-15 | $6.81 | $7.73 | 125,000 |
| 2009-09-14 | $6.78 | $7.70 | 263,000 |
| 2009-09-11 | $7.01 | $7.96 | 133,000 |
| 2009-09-10 | $7.03 | $7.98 | 110,000 |
| 2009-09-09 | $6.90 | $7.83 | 152,000 |
| 2009-09-08 | $6.89 | $7.82 | 109,000 |
| 2009-09-04 | $6.84 | $7.76 | 135,500 |
| 2009-09-03 | $6.88 | $7.81 | 163,500 |
| 2009-09-02 | $6.98 | $7.92 | 195,500 |
| 2009-09-01 | $6.93 | $7.86 | 359,500 |
| 2009-08-31 | $7.02 | $7.97 | 199,500 |
| 2009-08-28 | $6.99 | $7.94 | 108,000 |
| 2009-08-27 | $6.95 | $7.88 | 208,500 |
| 2009-08-26 | $7.02 | $7.96 | 165,000 |
| 2009-08-25 | $7.06 | $8.02 | 184,000 |
| 2009-08-24 | $7.03 | $7.98 | 281,000 |
| 2009-08-21 | $6.98 | $7.92 | 219,000 |
| 2009-08-20 | $6.90 | $7.83 | 162,000 |
| 2009-08-19 | $6.73 | $7.64 | 142,500 |
| 2009-08-18 | $6.76 | $7.68 | 140,500 |
| 2009-08-17 | $6.69 | $7.59 | 250,500 |
| 2009-08-14 | $6.86 | $7.79 | 185,000 |
| 2009-08-13 | $6.85 | $7.77 | 192,500 |
| 2009-08-12 | $6.86 | $7.78 | 211,000 |
| 2009-08-11 | $6.85 | $7.78 | 228,000 |
| 2009-08-10 | $6.91 | $7.84 | 213,000 |
| 2009-08-07 | $6.87 | $7.80 | 238,500 |
| 2009-08-06 | $6.78 | $7.70 | 446,000 |
| 2009-08-05 | $6.80 | $7.72 | 196,000 |
| 2009-08-04 | $6.86 | $7.79 | 274,500 |
| 2009-08-03 | $6.86 | $7.78 | 349,500 |
| 2009-07-31 | $6.69 | $7.60 | 255,500 |
| 2009-07-30 | $6.62 | $7.51 | 211,500 |
| 2009-07-29 | $6.49 | $7.37 | 536,500 |
| 2009-07-28 | $6.16 | $6.99 | 546,500 |
| 2009-07-27 | $6.40 | $7.26 | 362,000 |
| 2009-07-24 | $6.25 | $7.10 | 239,500 |
| 2009-07-23 | $6.26 | $7.10 | 357,000 |
| 2009-07-22 | $6.16 | $6.99 | 218,000 |
| 2009-07-21 | $6.05 | $6.87 | 291,000 |
| 2009-07-20 | $5.98 | $6.79 | 195,000 |
| 2009-07-17 | $5.91 | $6.71 | 319,500 |
| 2009-07-16 | $6.08 | $6.90 | 192,500 |
| 2009-07-15 | $6.07 | $6.89 | 363,000 |
| 2009-07-14 | $5.85 | $6.64 | 321,500 |
| 2009-07-13 | $5.84 | $6.63 | 297,000 |
| 2009-07-10 | $5.84 | $6.63 | 398,500 |
| 2009-07-09 | $6.11 | $6.94 | 202,500 |
| 2009-07-08 | $6.12 | $6.95 | 911,500 |
| 2009-07-07 | $6.27 | $7.12 | 763,000 |
| 2009-07-06 | $6.31 | $7.16 | 545,500 |
| 2009-07-02 | $6.29 | $7.14 | 951,000 |
| 2009-07-01 | $6.20 | $7.04 | 842,000 |
| 2009-06-30 | $6.19 | $7.03 | 771,000 |
| 2009-06-29 | $6.33 | $7.19 | 600,500 |
| 2009-06-26 | $6.38 | $7.24 | 3,903,000 |
| 2009-06-25 | $6.41 | $7.27 | 3,906,000 |
| 2009-06-24 | $6.28 | $7.13 | 1,859,000 |
| 2009-06-23 | $6.33 | $7.18 | 565,500 |
| 2009-06-22 | $6.25 | $7.10 | 732,500 |
| 2009-06-19 | $6.43 | $7.30 | 571,000 |
| 2009-06-18 | $6.29 | $7.14 | 525,500 |
| 2009-06-17 | $6.48 | $7.35 | 608,000 |
| 2009-06-16 | $6.33 | $7.19 | 421,500 |
| 2009-06-15 | $6.48 | $7.36 | 535,500 |
| 2009-06-12 | $6.69 | $7.60 | 573,000 |
| 2009-06-11 | $6.79 | $7.71 | 554,000 |
| 2009-06-10 | $6.53 | $7.41 | 493,500 |
| 2009-06-09 | $6.66 | $7.56 | 244,000 |
| 2009-06-08 | $6.63 | $7.52 | 438,500 |
| 2009-06-05 | $6.50 | $7.37 | 382,500 |
| 2009-06-04 | $6.69 | $7.60 | 373,500 |
| 2009-06-03 | $6.66 | $7.56 | 738,000 |
| 2009-06-02 | $6.84 | $7.77 | 1,366,500 |
| 2009-06-01 | $6.78 | $7.70 | 1,204,000 |
| 2009-05-29 | $6.65 | $7.55 | 273,500 |
| 2009-05-28 | $6.46 | $7.33 | 217,500 |
| 2009-05-27 | $6.40 | $7.26 | 289,000 |
| 2009-05-26 | $6.64 | $7.54 | 314,000 |
| 2009-05-22 | $6.58 | $7.47 | 200,000 |
| 2009-05-21 | $6.69 | $7.59 | 225,500 |
| 2009-05-20 | $6.81 | $7.73 | 386,000 |
| 2009-05-19 | $6.73 | $7.64 | 386,000 |
| 2009-05-18 | $6.85 | $7.78 | 411,000 |
| 2009-05-15 | $6.73 | $7.64 | 335,000 |
| 2009-05-14 | $6.66 | $7.56 | 571,500 |
| 2009-05-13 | $6.90 | $7.83 | 739,000 |
| 2009-05-12 | $7.72 | $8.77 | 513,000 |
| 2009-05-11 | $8.11 | $9.20 | 460,000 |
| 2009-05-08 | $7.94 | $9.01 | 608,500 |
| 2009-05-07 | $7.34 | $8.33 | 382,500 |
| 2009-05-06 | $7.39 | $8.38 | 285,000 |
| 2009-05-05 | $7.22 | $8.19 | 245,000 |
| 2009-05-04 | $7.19 | $8.17 | 373,000 |
| 2009-05-01 | $7.05 | $8.00 | 201,500 |
| 2009-04-30 | $6.96 | $7.90 | 336,500 |
| 2009-04-29 | $6.99 | $7.94 | 338,000 |
| 2009-04-28 | $6.91 | $7.84 | 278,500 |
| 2009-04-27 | $7.03 | $7.98 | 287,000 |
| 2009-04-24 | $7.00 | $7.94 | 411,500 |
| 2009-04-23 | $6.87 | $7.80 | 336,500 |
| 2009-04-22 | $6.63 | $7.52 | 428,000 |
| 2009-04-21 | $6.55 | $7.44 | 257,000 |
| 2009-04-20 | $6.51 | $7.39 | 548,000 |
| 2009-04-17 | $6.71 | $7.62 | 678,500 |
| 2009-04-16 | $6.24 | $7.08 | 626,000 |
| 2009-04-15 | $6.40 | $7.26 | 470,000 |
| 2009-04-14 | $6.53 | $7.41 | 450,500 |
| 2009-04-13 | $6.41 | $7.27 | 362,500 |
| 2009-04-09 | $6.42 | $7.29 | 549,000 |
| 2009-04-08 | $6.01 | $6.82 | 320,500 |
| 2009-04-07 | $5.99 | $6.80 | 365,500 |
| 2009-04-06 | $6.13 | $6.96 | 550,500 |
| 2009-04-03 | $6.12 | $6.95 | 421,000 |
| 2009-04-02 | $6.03 | $6.85 | 538,000 |
| 2009-04-01 | $5.65 | $6.42 | 370,000 |
| 2009-03-31 | $5.49 | $6.23 | 493,500 |
| 2009-03-30 | $5.59 | $6.35 | 453,500 |
| 2009-03-27 | $5.91 | $6.71 | 471,500 |
| 2009-03-26 | $5.97 | $6.78 | 547,000 |
| 2009-03-25 | $5.71 | $6.49 | 666,500 |
| 2009-03-24 | $5.58 | $6.33 | 448,500 |
| 2009-03-23 | $5.81 | $6.59 | 588,500 |
| 2009-03-20 | $5.45 | $6.19 | 522,500 |
| 2009-03-19 | $5.61 | $6.37 | 530,000 |
| 2009-03-18 | $5.70 | $6.47 | 707,000 |
| 2009-03-17 | $5.57 | $6.32 | 480,500 |
| 2009-03-16 | $5.41 | $6.14 | 757,500 |
| 2009-03-13 | $5.23 | $5.94 | 422,000 |
| 2009-03-12 | $5.27 | $5.98 | 1,085,500 |
| 2009-03-11 | $5.09 | $5.78 | 687,000 |
| 2009-03-10 | $5.08 | $5.77 | 752,500 |
| 2009-03-09 | $4.82 | $5.47 | 915,500 |
| 2009-03-06 | $4.95 | $5.62 | 1,158,000 |
| 2009-03-05 | $5.11 | $5.80 | 736,000 |
| 2009-03-04 | $5.08 | $5.77 | 812,000 |
| 2009-03-03 | $4.82 | $5.47 | 942,500 |
| 2009-03-02 | $4.78 | $5.43 | 772,500 |
| 2009-02-27 | $4.92 | $5.59 | 550,000 |
| 2009-02-26 | $4.94 | $5.60 | 488,000 |
| 2009-02-25 | $5.06 | $5.74 | 356,000 |
| 2009-02-24 | $4.98 | $5.66 | 774,000 |
| 2009-02-23 | $4.99 | $5.67 | 601,500 |
| 2009-02-20 | $5.05 | $5.74 | 1,070,000 |
| 2009-02-19 | $5.37 | $6.10 | 542,500 |
| 2009-02-18 | $5.52 | $6.27 | 519,500 |
| 2009-02-17 | $5.51 | $6.25 | 550,500 |
| 2009-02-13 | $5.73 | $6.50 | 618,500 |
| 2009-02-12 | $5.83 | $6.62 | 725,500 |
| 2009-02-11 | $5.79 | $6.57 | 707,000 |
| 2009-02-10 | $5.77 | $6.55 | 497,000 |
| 2009-02-09 | $5.93 | $6.73 | 300,000 |
| 2009-02-06 | $6.16 | $7.00 | 434,500 |
| 2009-02-05 | $6.26 | $7.11 | 586,500 |
| 2009-02-04 | $6.05 | $6.87 | 546,500 |
| 2009-02-03 | $5.79 | $6.57 | 678,500 |
| 2009-02-02 | $5.43 | $6.17 | 1,025,500 |
| 2009-01-30 | $6.03 | $6.85 | 1,082,500 |
| 2009-01-29 | $6.79 | $7.71 | 522,000 |
| 2009-01-28 | $7.09 | $8.05 | 575,000 |
| 2009-01-27 | $7.12 | $8.08 | 739,500 |
| 2009-01-26 | $6.96 | $7.91 | 525,000 |
| 2009-01-23 | $7.16 | $8.13 | 415,500 |
| 2009-01-22 | $7.40 | $8.40 | 290,000 |
| 2009-01-21 | $7.58 | $8.60 | 693,500 |
| 2009-01-20 | $7.37 | $8.36 | 528,500 |
| 2009-01-16 | $7.58 | $8.60 | 369,500 |
| 2009-01-15 | $7.72 | $8.76 | 1,138,500 |
| 2009-01-14 | $7.60 | $8.62 | 822,500 |
| 2009-01-13 | $7.65 | $8.69 | 544,500 |
| 2009-01-12 | $7.97 | $9.05 | 471,500 |
| 2009-01-09 | $8.09 | $9.18 | 763,500 |
| 2009-01-08 | $8.40 | $9.53 | 579,500 |
| 2009-01-07 | $8.43 | $9.57 | 744,500 |
| 2009-01-06 | $8.25 | $9.36 | 617,500 |
| 2009-01-05 | $7.95 | $9.02 | 306,500 |
| 2009-01-02 | $7.88 | $8.95 | 342,000 |