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
- 1980-03-28 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 | $11.04 | $13.06 | 32,000 |
| 2009-12-30 | $11.09 | $13.12 | 38,400 |
| 2009-12-29 | $11.08 | $13.11 | 39,200 |
| 2009-12-28 | $11.28 | $13.34 | 38,400 |
| 2009-12-24 | $11.21 | $13.27 | 8,000 |
| 2009-12-23 | $11.20 | $13.25 | 11,200 |
| 2009-12-22 | $11.18 | $13.23 | 39,200 |
| 2009-12-21 | $10.96 | $12.97 | 186,400 |
| 2009-12-18 | $10.88 | $12.87 | 44,000 |
| 2009-12-17 | $10.88 | $12.87 | 63,200 |
| 2009-12-16 | $10.98 | $12.99 | 40,800 |
| 2009-12-15 | $10.96 | $12.97 | 51,200 |
| 2009-12-14 | $11.05 | $13.07 | 436,000 |
| 2009-12-11 | $11.05 | $13.07 | 103,200 |
| 2009-12-10 | $10.67 | $12.62 | 204,000 |
| 2009-12-09 | $10.59 | $12.52 | 24,800 |
| 2009-12-08 | $10.50 | $12.42 | 74,400 |
| 2009-12-07 | $10.51 | $12.44 | 26,400 |
| 2009-12-04 | $10.46 | $12.38 | 36,000 |
| 2009-12-03 | $10.42 | $12.32 | 56,800 |
| 2009-12-02 | $10.22 | $12.10 | 99,200 |
| 2009-12-01 | $10.12 | $11.97 | 80,800 |
| 2009-11-30 | $9.88 | $11.69 | 36,000 |
| 2009-11-27 | $9.83 | $11.63 | 8,000 |
| 2009-11-25 | $10.08 | $11.93 | 26,400 |
| 2009-11-24 | $9.78 | $11.56 | 23,200 |
| 2009-11-23 | $9.94 | $11.76 | 39,200 |
| 2009-11-20 | $9.86 | $11.67 | 28,000 |
| 2009-11-19 | $9.87 | $11.67 | 72,000 |
| 2009-11-18 | $10.18 | $12.05 | 23,200 |
| 2009-11-17 | $10.23 | $12.10 | 31,200 |
| 2009-11-16 | $10.28 | $12.16 | 70,400 |
| 2009-11-13 | $10.14 | $11.99 | 52,800 |
| 2009-11-12 | $10.12 | $11.98 | 38,400 |
| 2009-11-11 | $10.36 | $12.26 | 398,400 |
| 2009-11-10 | $10.38 | $12.28 | 31,200 |
| 2009-11-09 | $10.64 | $12.59 | 71,200 |
| 2009-11-06 | $10.49 | $12.41 | 23,200 |
| 2009-11-05 | $10.43 | $12.34 | 20,800 |
| 2009-11-04 | $10.27 | $12.15 | 49,600 |
| 2009-11-03 | $10.25 | $12.13 | 63,200 |
| 2009-11-02 | $10.23 | $12.10 | 92,800 |
| 2009-10-30 | $10.43 | $12.34 | 84,800 |
| 2009-10-29 | $10.68 | $12.64 | 86,400 |
| 2009-10-28 | $10.64 | $12.59 | 48,800 |
| 2009-10-27 | $10.78 | $12.76 | 57,600 |
| 2009-10-26 | $10.79 | $12.77 | 44,800 |
| 2009-10-23 | $10.88 | $12.88 | 120,000 |
| 2009-10-22 | $11.13 | $13.17 | 36,000 |
| 2009-10-21 | $11.08 | $13.10 | 70,400 |
| 2009-10-20 | $11.20 | $13.25 | 43,200 |
| 2009-10-19 | $11.12 | $13.15 | 64,000 |
| 2009-10-16 | $11.01 | $13.03 | 47,200 |
| 2009-10-15 | $11.28 | $13.34 | 107,200 |
| 2009-10-14 | $11.31 | $13.38 | 178,400 |
| 2009-10-13 | $11.24 | $13.30 | 36,000 |
| 2009-10-12 | $11.17 | $13.21 | 45,600 |
| 2009-10-09 | $11.16 | $13.20 | 80,000 |
| 2009-10-08 | $11.06 | $13.09 | 76,800 |
| 2009-10-07 | $10.79 | $12.77 | 267,200 |
| 2009-10-06 | $11.04 | $13.06 | 26,400 |
| 2009-10-05 | $10.88 | $12.87 | 41,600 |
| 2009-10-02 | $10.84 | $12.82 | 125,600 |
| 2009-10-01 | $11.13 | $13.16 | 42,400 |
| 2009-09-30 | $11.47 | $13.57 | 43,200 |
| 2009-09-29 | $11.50 | $13.61 | 115,200 |
| 2009-09-28 | $11.47 | $13.57 | 36,800 |
| 2009-09-25 | $11.56 | $13.67 | 142,400 |
| 2009-09-24 | $11.43 | $13.52 | 175,200 |
| 2009-09-23 | $11.15 | $13.19 | 214,400 |
| 2009-09-22 | $11.15 | $13.19 | 28,000 |
| 2009-09-21 | $11.04 | $13.07 | 80,800 |
| 2009-09-18 | $11.17 | $13.22 | 113,600 |
| 2009-09-17 | $11.10 | $13.14 | 77,600 |
| 2009-09-16 | $11.00 | $13.01 | 60,800 |
| 2009-09-15 | $10.70 | $12.65 | 42,400 |
| 2009-09-14 | $10.80 | $12.78 | 60,800 |
| 2009-09-11 | $11.01 | $13.02 | 67,200 |
| 2009-09-10 | $10.92 | $12.92 | 35,200 |
| 2009-09-09 | $10.80 | $12.77 | 55,200 |
| 2009-09-08 | $10.80 | $12.78 | 63,200 |
| 2009-09-04 | $10.90 | $12.89 | 68,800 |
| 2009-09-03 | $10.59 | $12.53 | 96,800 |
| 2009-09-02 | $10.28 | $12.16 | 58,400 |
| 2009-09-01 | $10.19 | $12.05 | 82,400 |
| 2009-08-31 | $10.37 | $12.27 | 109,600 |
| 2009-08-28 | $10.18 | $12.04 | 30,400 |
| 2009-08-27 | $10.17 | $12.03 | 64,800 |
| 2009-08-26 | $10.26 | $12.14 | 51,200 |
| 2009-08-25 | $10.20 | $12.06 | 37,600 |
| 2009-08-24 | $10.18 | $12.04 | 92,000 |
| 2009-08-21 | $9.98 | $11.81 | 65,600 |
| 2009-08-20 | $9.82 | $11.61 | 76,000 |
| 2009-08-19 | $9.83 | $11.63 | 30,400 |
| 2009-08-18 | $9.80 | $11.59 | 216,800 |
| 2009-08-17 | $9.86 | $11.66 | 38,400 |
| 2009-08-14 | $10.18 | $12.05 | 112,800 |
| 2009-08-13 | $10.23 | $12.10 | 33,600 |
| 2009-08-12 | $10.06 | $11.90 | 44,800 |
| 2009-08-11 | $9.96 | $11.79 | 76,000 |
| 2009-08-10 | $9.97 | $11.80 | 64,800 |
| 2009-08-07 | $10.09 | $11.94 | 61,600 |
| 2009-08-06 | $10.03 | $11.87 | 123,200 |
| 2009-08-05 | $9.96 | $11.78 | 135,200 |
| 2009-08-04 | $10.04 | $11.88 | 179,200 |
| 2009-08-03 | $10.05 | $11.89 | 102,400 |
| 2009-07-31 | $10.02 | $11.86 | 172,000 |
| 2009-07-30 | $10.07 | $11.91 | 572,000 |
| 2009-07-29 | $10.01 | $11.84 | 1,265,600 |
| 2009-07-28 | $9.92 | $11.73 | 1,091,200 |
| 2009-07-27 | $9.90 | $11.71 | 66,400 |
| 2009-07-24 | $9.85 | $11.66 | 1,616,800 |
| 2009-07-23 | $9.74 | $11.52 | 928,800 |
| 2009-07-22 | $9.36 | $11.08 | 40,000 |
| 2009-07-21 | $9.36 | $11.07 | 44,800 |
| 2009-07-20 | $9.24 | $10.93 | 55,200 |
| 2009-07-17 | $9.12 | $10.79 | 37,600 |
| 2009-07-16 | $9.25 | $10.94 | 36,000 |
| 2009-07-15 | $9.26 | $10.96 | 152,800 |
| 2009-07-14 | $9.10 | $10.77 | 72,000 |
| 2009-07-13 | $9.02 | $10.67 | 88,800 |
| 2009-07-10 | $9.10 | $10.77 | 62,400 |
| 2009-07-09 | $9.23 | $10.92 | 53,600 |
| 2009-07-08 | $9.14 | $10.81 | 92,800 |
| 2009-07-07 | $9.11 | $10.77 | 109,600 |
| 2009-07-06 | $9.27 | $10.97 | 115,200 |
| 2009-07-02 | $9.20 | $10.88 | 109,600 |
| 2009-07-01 | $9.47 | $11.20 | 33,600 |
| 2009-06-30 | $9.34 | $11.05 | 96,800 |
| 2009-06-29 | $9.59 | $11.35 | 52,000 |
| 2009-06-26 | $9.61 | $11.37 | 85,600 |
| 2009-06-25 | $9.58 | $11.34 | 50,400 |
| 2009-06-24 | $9.49 | $11.23 | 161,600 |
| 2009-06-23 | $9.47 | $11.20 | 112,000 |
| 2009-06-22 | $9.30 | $11.00 | 119,200 |
| 2009-06-19 | $9.39 | $11.10 | 107,200 |
| 2009-06-18 | $9.40 | $11.12 | 66,400 |
| 2009-06-17 | $9.55 | $11.30 | 106,400 |
| 2009-06-16 | $9.29 | $11.00 | 85,600 |
| 2009-06-15 | $9.28 | $10.98 | 183,200 |
| 2009-06-12 | $9.62 | $11.38 | 1,287,200 |
| 2009-06-11 | $9.77 | $11.55 | 324,000 |
| 2009-06-10 | $9.59 | $11.34 | 169,600 |
| 2009-06-09 | $9.78 | $11.57 | 126,400 |
| 2009-06-08 | $9.72 | $11.50 | 188,000 |
| 2009-06-05 | $9.61 | $11.37 | 185,600 |
| 2009-06-04 | $9.71 | $11.49 | 152,800 |
| 2009-06-03 | $9.59 | $11.34 | 501,600 |
| 2009-06-02 | $9.83 | $11.63 | 112,800 |
| 2009-06-01 | $9.82 | $11.61 | 1,968,800 |
| 2009-05-29 | $9.82 | $11.61 | 133,600 |
| 2009-05-28 | $9.63 | $11.39 | 283,200 |
| 2009-05-27 | $9.61 | $11.37 | 64,000 |
| 2009-05-26 | $9.78 | $11.57 | 140,000 |
| 2009-05-22 | $9.59 | $11.34 | 62,400 |
| 2009-05-21 | $9.50 | $11.24 | 164,800 |
| 2009-05-20 | $9.69 | $11.46 | 184,000 |
| 2009-05-19 | $9.76 | $11.54 | 182,400 |
| 2009-05-18 | $9.88 | $11.68 | 44,000 |
| 2009-05-15 | $9.69 | $11.46 | 164,800 |
| 2009-05-14 | $9.83 | $11.63 | 235,200 |
| 2009-05-13 | $9.66 | $11.43 | 267,200 |
| 2009-05-12 | $10.05 | $11.89 | 117,600 |
| 2009-05-11 | $9.95 | $11.77 | 37,600 |
| 2009-05-08 | $10.13 | $11.99 | 132,000 |
| 2009-05-07 | $9.96 | $11.79 | 140,800 |
| 2009-05-06 | $10.25 | $12.13 | 182,400 |
| 2009-05-05 | $10.05 | $11.89 | 329,600 |
| 2009-05-04 | $10.01 | $11.85 | 92,000 |
| 2009-05-01 | $9.81 | $11.61 | 89,600 |
| 2009-04-30 | $9.70 | $11.47 | 108,000 |
| 2009-04-29 | $9.44 | $11.17 | 176,800 |
| 2009-04-28 | $9.35 | $11.06 | 86,400 |
| 2009-04-27 | $9.50 | $11.24 | 396,000 |
| 2009-04-24 | $9.41 | $11.13 | 182,400 |
| 2009-04-23 | $9.47 | $11.21 | 185,600 |
| 2009-04-22 | $9.30 | $11.00 | 387,200 |
| 2009-04-21 | $8.72 | $10.31 | 100,000 |
| 2009-04-20 | $8.60 | $10.17 | 177,600 |
| 2009-04-17 | $8.69 | $10.29 | 187,200 |
| 2009-04-16 | $8.57 | $10.14 | 101,600 |
| 2009-04-15 | $8.39 | $9.93 | 49,600 |
| 2009-04-14 | $8.38 | $9.92 | 93,600 |
| 2009-04-13 | $8.46 | $10.01 | 82,400 |
| 2009-04-09 | $8.61 | $10.19 | 203,200 |
| 2009-04-08 | $8.14 | $9.63 | 129,600 |
| 2009-04-07 | $8.28 | $9.80 | 188,800 |
| 2009-04-06 | $8.52 | $10.08 | 164,800 |
| 2009-04-03 | $8.52 | $10.08 | 160,800 |
| 2009-04-02 | $8.71 | $10.30 | 260,000 |
| 2009-04-01 | $8.54 | $10.10 | 152,000 |
| 2009-03-31 | $8.37 | $9.90 | 172,800 |
| 2009-03-30 | $8.27 | $9.79 | 151,200 |
| 2009-03-27 | $8.56 | $10.12 | 1,532,000 |
| 2009-03-26 | $8.88 | $10.51 | 253,600 |
| 2009-03-25 | $8.74 | $10.34 | 176,800 |
| 2009-03-24 | $8.88 | $10.51 | 220,000 |
| 2009-03-23 | $9.05 | $10.71 | 154,400 |
| 2009-03-20 | $8.43 | $9.97 | 92,000 |
| 2009-03-19 | $8.63 | $10.21 | 232,800 |
| 2009-03-18 | $8.74 | $10.34 | 203,200 |
| 2009-03-17 | $8.63 | $10.20 | 299,200 |
| 2009-03-16 | $8.20 | $9.70 | 180,000 |
| 2009-03-13 | $8.10 | $9.58 | 187,200 |
| 2009-03-12 | $7.94 | $9.40 | 197,600 |
| 2009-03-11 | $7.59 | $8.98 | 169,600 |
| 2009-03-10 | $7.35 | $8.69 | 192,000 |
| 2009-03-09 | $6.77 | $8.01 | 136,000 |
| 2009-03-06 | $6.78 | $8.02 | 140,800 |
| 2009-03-05 | $6.85 | $8.10 | 182,400 |
| 2009-03-04 | $7.04 | $8.33 | 644,000 |
| 2009-03-03 | $6.99 | $8.27 | 214,400 |
| 2009-03-02 | $6.94 | $8.21 | 317,600 |
| 2009-02-27 | $7.23 | $8.55 | 3,262,400 |
| 2009-02-26 | $7.36 | $8.71 | 224,800 |
| 2009-02-25 | $7.58 | $8.97 | 98,400 |
| 2009-02-24 | $7.59 | $8.98 | 142,400 |
| 2009-02-23 | $7.35 | $8.69 | 57,600 |
| 2009-02-20 | $7.67 | $9.07 | 119,200 |
| 2009-02-19 | $7.90 | $9.34 | 150,400 |
| 2009-02-18 | $7.69 | $9.09 | 88,000 |
| 2009-02-17 | $7.62 | $9.02 | 258,400 |
| 2009-02-13 | $8.00 | $9.46 | 110,400 |
| 2009-02-12 | $8.04 | $9.51 | 358,400 |
| 2009-02-11 | $8.17 | $9.67 | 73,600 |
| 2009-02-10 | $8.20 | $9.70 | 124,800 |
| 2009-02-09 | $8.55 | $10.12 | 149,600 |
| 2009-02-06 | $8.64 | $10.22 | 78,400 |
| 2009-02-05 | $8.54 | $10.10 | 252,800 |
| 2009-02-04 | $8.65 | $10.24 | 211,200 |
| 2009-02-03 | $8.44 | $9.98 | 212,000 |
| 2009-02-02 | $8.12 | $9.60 | 294,400 |
| 2009-01-30 | $7.95 | $9.41 | 450,400 |
| 2009-01-29 | $8.28 | $9.80 | 329,600 |
| 2009-01-28 | $8.80 | $10.41 | 268,800 |
| 2009-01-27 | $8.67 | $10.25 | 252,800 |
| 2009-01-26 | $8.42 | $9.96 | 128,800 |
| 2009-01-23 | $8.12 | $9.61 | 396,800 |
| 2009-01-22 | $8.39 | $9.93 | 124,000 |
| 2009-01-21 | $8.43 | $9.97 | 235,200 |
| 2009-01-20 | $8.14 | $9.63 | 371,200 |
| 2009-01-16 | $8.66 | $10.25 | 245,600 |
| 2009-01-15 | $8.63 | $10.21 | 317,600 |
| 2009-01-14 | $8.81 | $10.42 | 428,000 |
| 2009-01-13 | $8.89 | $10.52 | 229,600 |
| 2009-01-12 | $9.08 | $10.74 | 225,600 |
| 2009-01-09 | $9.15 | $10.83 | 124,800 |
| 2009-01-08 | $9.28 | $10.98 | 227,200 |
| 2009-01-07 | $9.49 | $11.22 | 273,600 |
| 2009-01-06 | $9.13 | $10.80 | 181,600 |
| 2009-01-05 | $8.98 | $10.63 | 216,000 |
| 2009-01-02 | $9.13 | $10.80 | 263,200 |