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
- 1980-01-02 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 | $10.85 | $10.85 | 79,690 | — | — |
| 2009-12-30 | $10.97 | $10.97 | 157,950 | — | — |
| 2009-12-29 | $11.00 | $11.00 | 76,180 | — | — |
| 2009-12-28 | $10.95 | $10.95 | 74,360 | — | — |
| 2009-12-24 | $10.82 | $10.82 | 51,870 | — | — |
| 2009-12-23 | $10.69 | $10.69 | 105,950 | — | — |
| 2009-12-22 | $10.58 | $10.58 | 148,980 | — | — |
| 2009-12-21 | $10.58 | $10.58 | 155,220 | — | — |
| 2009-12-18 | $10.72 | $10.72 | 219,700 | — | — |
| 2009-12-17 | $10.61 | $10.61 | 222,560 | — | — |
| 2009-12-16 | $10.80 | $10.80 | 361,530 | — | — |
| 2009-12-15 | $10.69 | $10.69 | 342,420 | — | — |
| 2009-12-14 | $10.28 | $10.28 | 100,880 | — | — |
| 2009-12-11 | $10.22 | $10.22 | 197,860 | — | — |
| 2009-12-10 | $10.04 | $10.04 | 163,800 | — | — |
| 2009-12-09 | $9.97 | $9.97 | 89,830 | — | — |
| 2009-12-08 | $9.82 | $9.82 | 131,560 | — | — |
| 2009-12-07 | $10.06 | $10.06 | 110,370 | — | — |
| 2009-12-04 | $9.88 | $9.88 | 208,390 | — | — |
| 2009-12-03 | $9.65 | $9.65 | 163,800 | — | — |
| 2009-12-02 | $10.02 | $10.02 | 412,230 | — | — |
| 2009-12-01 | $9.55 | $9.55 | 565,500 | — | — |
| 2009-11-30 | $9.40 | $9.40 | 360,100 | — | — |
| 2009-11-27 | $9.47 | $9.47 | 82,810 | — | — |
| 2009-11-25 | $9.65 | $9.65 | 291,720 | — | — |
| 2009-11-24 | $9.52 | $9.52 | 263,120 | — | — |
| 2009-11-23 | $9.54 | $9.54 | 290,160 | — | — |
| 2009-11-20 | $9.12 | $9.12 | 204,360 | — | — |
| 2009-11-19 | $9.02 | $9.02 | 278,330 | — | — |
| 2009-11-18 | $9.14 | $9.14 | 210,340 | — | — |
| 2009-11-17 | $8.82 | $8.82 | 109,850 | — | — |
| 2009-11-16 | $8.85 | $8.85 | 315,250 | — | — |
| 2009-11-13 | $8.45 | $8.45 | 149,370 | — | — |
| 2009-11-12 | $8.32 | $8.32 | 166,140 | — | — |
| 2009-11-11 | $8.56 | $8.56 | 148,070 | — | — |
| 2009-11-10 | $8.68 | $8.68 | 200,070 | — | — |
| 2009-11-09 | $8.85 | $8.85 | 535,860 | — | — |
| 2009-11-06 | $8.82 | $8.82 | 556,400 | — | — |
| 2009-11-05 | $9.74 | $9.74 | 236,080 | — | — |
| 2009-11-04 | $9.22 | $9.22 | 186,160 | — | — |
| 2009-11-03 | $9.49 | $9.49 | 108,030 | — | — |
| 2009-11-02 | $9.49 | $9.49 | 179,660 | — | — |
| 2009-10-30 | $9.54 | $9.54 | 170,690 | — | — |
| 2009-10-29 | $9.80 | $9.80 | 120,900 | — | — |
| 2009-10-28 | $9.48 | $9.48 | 126,230 | — | — |
| 2009-10-27 | $9.86 | $9.86 | 159,770 | — | — |
| 2009-10-26 | $10.16 | $10.16 | 141,440 | — | — |
| 2009-10-23 | $10.68 | $10.68 | 209,170 | — | — |
| 2009-10-22 | $10.76 | $10.76 | 143,780 | — | — |
| 2009-10-21 | $10.52 | $10.52 | 159,770 | — | — |
| 2009-10-20 | $10.59 | $10.59 | 249,210 | — | — |
| 2009-10-19 | $10.85 | $10.85 | 179,140 | — | — |
| 2009-10-16 | $10.70 | $10.70 | 91,780 | — | — |
| 2009-10-15 | $10.95 | $10.95 | 168,220 | — | — |
| 2009-10-14 | $10.78 | $10.78 | 279,240 | — | — |
| 2009-10-13 | $10.78 | $10.78 | 192,140 | — | — |
| 2009-10-12 | $10.65 | $10.65 | 250,120 | — | — |
| 2009-10-09 | $10.55 | $10.55 | 474,760 | — | — |
| 2009-10-08 | $10.66 | $10.66 | 611,260 | — | — |
| 2009-10-07 | $11.58 | $11.58 | 73,190 | — | — |
| 2009-10-06 | $11.42 | $11.42 | 222,430 | — | — |
| 2009-10-05 | $11.28 | $11.28 | 258,180 | — | — |
| 2009-10-02 | $11.30 | $11.30 | 116,870 | — | — |
| 2009-10-01 | $11.55 | $11.55 | 185,900 | — | — |
| 2009-09-30 | $11.98 | $11.98 | 176,150 | — | — |
| 2009-09-29 | $11.75 | $11.75 | 178,230 | — | — |
| 2009-09-28 | $11.84 | $11.84 | 131,430 | — | — |
| 2009-09-25 | $11.98 | $11.98 | 224,900 | — | — |
| 2009-09-24 | $11.80 | $11.80 | 125,970 | — | — |
| 2009-09-23 | $12.16 | $12.16 | 134,680 | — | — |
| 2009-09-22 | $12.38 | $12.38 | 109,980 | — | — |
| 2009-09-21 | $12.28 | $12.28 | 58,760 | — | — |
| 2009-09-18 | $12.52 | $12.52 | 153,140 | — | — |
| 2009-09-17 | $12.26 | $12.26 | 129,090 | — | — |
| 2009-09-16 | $12.36 | $12.36 | 121,420 | — | — |
| 2009-09-15 | $12.30 | $12.30 | 73,580 | — | — |
| 2009-09-14 | $12.29 | $12.29 | 72,800 | — | — |
| 2009-09-11 | $12.36 | $12.36 | 124,150 | — | — |
| 2009-09-10 | $12.23 | $12.23 | 136,110 | — | — |
| 2009-09-09 | $12.27 | $12.27 | 200,200 | — | — |
| 2009-09-08 | $11.98 | $11.98 | 137,930 | — | — |
| 2009-09-04 | $11.98 | $11.98 | 158,470 | — | — |
| 2009-09-03 | $12.20 | $12.20 | 208,650 | — | — |
| 2009-09-02 | $11.93 | $11.93 | 250,120 | — | — |
| 2009-09-01 | $11.77 | $11.77 | 167,180 | — | — |
| 2009-08-31 | $11.88 | $11.88 | 111,280 | — | — |
| 2009-08-28 | $12.18 | $12.18 | 89,440 | — | — |
| 2009-08-27 | $12.42 | $12.42 | 87,620 | — | — |
| 2009-08-26 | $12.52 | $12.52 | 153,660 | — | — |
| 2009-08-25 | $12.52 | $12.52 | 82,680 | — | — |
| 2009-08-24 | $12.61 | $12.61 | 102,700 | — | — |
| 2009-08-21 | $12.62 | $12.62 | 151,840 | — | — |
| 2009-08-20 | $12.29 | $12.29 | 160,810 | — | — |
| 2009-08-19 | $12.08 | $12.08 | 178,100 | — | — |
| 2009-08-18 | $12.30 | $12.30 | 92,040 | — | — |
| 2009-08-17 | $12.08 | $12.08 | 131,300 | — | — |
| 2009-08-14 | $12.45 | $12.45 | 180,960 | — | — |
| 2009-08-13 | $12.75 | $12.75 | 324,610 | — | — |
| 2009-08-12 | $12.28 | $12.28 | 200,590 | — | — |
| 2009-08-11 | $12.04 | $12.04 | 196,690 | — | — |
| 2009-08-10 | $12.05 | $12.05 | 187,720 | — | — |
| 2009-08-07 | $11.78 | $11.78 | 517,010 | — | — |
| 2009-08-06 | $13.35 | $13.35 | 121,160 | — | — |
| 2009-08-05 | $13.48 | $13.48 | 322,010 | — | — |
| 2009-08-04 | $13.78 | $13.78 | 110,370 | — | — |
| 2009-08-03 | $13.84 | $13.84 | 153,920 | — | — |
| 2009-07-31 | $13.66 | $13.66 | 229,190 | — | — |
| 2009-07-30 | $13.78 | $13.78 | 195,650 | — | — |
| 2009-07-29 | $13.75 | $13.75 | 101,400 | — | — |
| 2009-07-28 | $14.00 | $14.00 | 135,980 | — | — |
| 2009-07-27 | $14.00 | $14.00 | 66,820 | — | — |
| 2009-07-24 | $13.88 | $13.88 | 98,930 | — | — |
| 2009-07-23 | $13.95 | $13.95 | 182,520 | — | — |
| 2009-07-22 | $13.58 | $13.58 | 161,460 | — | — |
| 2009-07-21 | $13.42 | $13.42 | 151,060 | — | — |
| 2009-07-20 | $13.15 | $13.15 | 123,760 | — | — |
| 2009-07-17 | $13.14 | $13.14 | 182,650 | — | — |
| 2009-07-16 | $12.72 | $12.72 | 227,370 | — | — |
| 2009-07-15 | $12.48 | $12.48 | 329,420 | — | — |
| 2009-07-14 | $12.45 | $12.45 | 141,700 | — | — |
| 2009-07-13 | $12.32 | $12.32 | 178,750 | — | — |
| 2009-07-10 | $12.22 | $12.22 | 186,420 | — | — |
| 2009-07-09 | $12.16 | $12.16 | 114,790 | — | — |
| 2009-07-08 | $11.88 | $11.88 | 239,720 | — | — |
| 2009-07-07 | $12.12 | $12.12 | 106,340 | — | — |
| 2009-07-06 | $12.39 | $12.39 | 139,360 | — | — |
| 2009-07-02 | $12.71 | $12.71 | 173,420 | — | — |
| 2009-07-01 | $13.05 | $13.05 | 265,200 | — | — |
| 2009-06-30 | $12.44 | $12.44 | 186,420 | — | — |
| 2009-06-29 | $12.49 | $12.49 | 240,630 | — | — |
| 2009-06-26 | $12.85 | $12.85 | 665,340 | — | — |
| 2009-06-25 | $12.23 | $12.23 | 123,630 | — | — |
| 2009-06-24 | $12.09 | $12.09 | 193,440 | — | — |
| 2009-06-23 | $11.92 | $11.92 | 218,400 | — | — |
| 2009-06-22 | $11.48 | $11.48 | 415,610 | — | — |
| 2009-06-19 | $12.02 | $12.02 | 258,310 | — | — |
| 2009-06-18 | $12.23 | $12.23 | 140,530 | — | — |
| 2009-06-17 | $12.33 | $12.33 | 259,610 | — | — |
| 2009-06-16 | $12.67 | $12.67 | 244,270 | — | — |
| 2009-06-15 | $13.05 | $13.05 | 202,280 | — | — |
| 2009-06-12 | $13.11 | $13.11 | 153,790 | — | — |
| 2009-06-11 | $13.42 | $13.42 | 262,470 | — | — |
| 2009-06-10 | $13.01 | $13.01 | 269,880 | — | — |
| 2009-06-09 | $13.31 | $13.31 | 368,810 | — | — |
| 2009-06-08 | $13.20 | $13.20 | 243,880 | — | — |
| 2009-06-05 | $13.22 | $13.22 | 302,640 | — | — |
| 2009-06-04 | $13.39 | $13.39 | 394,680 | — | — |
| 2009-06-03 | $12.91 | $12.91 | 607,620 | — | — |
| 2009-06-02 | $13.72 | $13.72 | 546,650 | — | — |
| 2009-06-01 | $13.42 | $13.42 | 579,540 | — | — |
| 2009-05-29 | $12.88 | $12.88 | 816,790 | — | — |
| 2009-05-28 | $12.07 | $12.07 | 419,120 | — | — |
| 2009-05-27 | $11.61 | $11.61 | 508,300 | — | — |
| 2009-05-26 | $11.53 | $11.53 | 466,570 | — | — |
| 2009-05-22 | $11.08 | $11.08 | 367,640 | — | — |
| 2009-05-21 | $10.92 | $10.92 | 220,480 | — | — |
| 2009-05-20 | $10.85 | $10.85 | 269,100 | — | — |
| 2009-05-19 | $10.85 | $10.85 | 166,920 | — | — |
| 2009-05-18 | $10.83 | $10.83 | 256,490 | — | — |
| 2009-05-15 | $10.61 | $10.61 | 231,270 | — | — |
| 2009-05-14 | $10.53 | $10.53 | 370,500 | — | — |
| 2009-05-13 | $10.30 | $10.30 | 285,220 | — | — |
| 2009-05-12 | $10.44 | $10.44 | 706,550 | — | — |
| 2009-05-11 | $10.70 | $10.70 | 1,089,140 | — | — |
| 2009-05-08 | $8.96 | $8.96 | 405,600 | — | — |
| 2009-05-07 | $8.42 | $8.42 | 317,850 | — | — |
| 2009-05-06 | $8.75 | $8.75 | 325,650 | — | — |
| 2009-05-05 | $9.08 | $9.08 | 215,930 | — | — |
| 2009-05-04 | $9.19 | $9.19 | 203,970 | — | — |
| 2009-05-01 | $9.22 | $9.22 | 101,140 | — | — |
| 2009-04-30 | $9.22 | $9.22 | 239,460 | — | — |
| 2009-04-29 | $8.98 | $8.98 | 183,560 | — | — |
| 2009-04-28 | $8.55 | $8.55 | 270,400 | — | — |
| 2009-04-27 | $8.37 | $8.37 | 252,590 | — | — |
| 2009-04-24 | $8.72 | $8.72 | 355,290 | — | — |
| 2009-04-23 | $8.56 | $8.56 | 321,880 | — | — |
| 2009-04-22 | $8.70 | $8.70 | 363,610 | — | — |
| 2009-04-21 | $8.46 | $8.46 | 312,000 | — | — |
| 2009-04-20 | $8.27 | $8.27 | 254,670 | — | — |
| 2009-04-17 | $8.59 | $8.59 | 261,300 | — | — |
| 2009-04-16 | $8.53 | $8.53 | 366,470 | — | — |
| 2009-04-15 | $8.23 | $8.23 | 136,240 | — | — |
| 2009-04-14 | $8.05 | $8.05 | 179,790 | — | — |
| 2009-04-13 | $8.50 | $8.50 | 133,640 | — | — |
| 2009-04-09 | $8.65 | $8.65 | 202,150 | — | — |
| 2009-04-08 | $8.18 | $8.18 | 148,720 | — | — |
| 2009-04-07 | $7.78 | $7.78 | 107,900 | — | — |
| 2009-04-06 | $8.17 | $8.17 | 215,800 | — | — |
| 2009-04-03 | $8.46 | $8.46 | 223,730 | — | — |
| 2009-04-02 | $8.36 | $8.36 | 227,890 | — | — |
| 2009-04-01 | $7.90 | $7.90 | 101,140 | — | — |
| 2009-03-31 | $7.61 | $7.61 | 133,510 | — | — |
| 2009-03-30 | $7.67 | $7.67 | 172,770 | — | — |
| 2009-03-27 | $8.05 | $8.05 | 230,360 | — | — |
| 2009-03-26 | $8.00 | $8.00 | 217,230 | — | — |
| 2009-03-25 | $7.93 | $7.93 | 296,400 | — | — |
| 2009-03-24 | $8.00 | $8.00 | 311,350 | — | — |
| 2009-03-23 | $7.78 | $7.78 | 261,820 | — | — |
| 2009-03-20 | $7.24 | $7.24 | 350,870 | — | — |
| 2009-03-19 | $7.10 | $7.10 | 182,780 | — | — |
| 2009-03-18 | $6.89 | $6.89 | 227,370 | — | — |
| 2009-03-17 | $6.33 | $6.33 | 196,690 | — | — |
| 2009-03-16 | $6.32 | $6.32 | 236,470 | — | — |
| 2009-03-13 | $6.13 | $6.13 | 492,310 | — | — |
| 2009-03-12 | $6.42 | $6.42 | 317,460 | — | — |
| 2009-03-11 | $5.86 | $5.86 | 174,980 | — | — |
| 2009-03-10 | $6.03 | $6.03 | 318,890 | — | — |
| 2009-03-09 | $5.38 | $5.38 | 241,540 | — | — |
| 2009-03-06 | $5.42 | $5.42 | 340,860 | — | — |
| 2009-03-05 | $5.39 | $5.39 | 263,640 | — | — |
| 2009-03-04 | $5.91 | $5.91 | 238,550 | — | — |
| 2009-03-03 | $5.45 | $5.45 | 388,180 | — | — |
| 2009-03-02 | $5.64 | $5.64 | 446,810 | — | — |
| 2009-02-27 | $6.66 | $6.66 | 339,560 | — | — |
| 2009-02-26 | $6.33 | $6.33 | 271,570 | — | — |
| 2009-02-25 | $5.77 | $5.77 | 215,800 | — | — |
| 2009-02-24 | $5.83 | $5.83 | 277,420 | — | — |
| 2009-02-23 | $5.65 | $5.65 | 221,130 | — | — |
| 2009-02-20 | $6.12 | $6.12 | 192,920 | — | — |
| 2009-02-19 | $6.31 | $6.31 | 437,580 | — | — |
| 2009-02-18 | $6.30 | $6.30 | 264,160 | — | — |
| 2009-02-17 | $6.33 | $6.33 | 245,830 | — | — |
| 2009-02-13 | $6.48 | $6.48 | 166,920 | — | — |
| 2009-02-12 | $6.62 | $6.62 | 359,710 | — | — |
| 2009-02-11 | $6.84 | $6.84 | 515,580 | — | — |
| 2009-02-10 | $6.45 | $6.45 | 362,180 | — | — |
| 2009-02-09 | $6.61 | $6.61 | 345,150 | — | — |
| 2009-02-06 | $6.67 | $6.67 | 295,230 | — | — |
| 2009-02-05 | $6.32 | $6.32 | 288,730 | — | — |
| 2009-02-04 | $6.15 | $6.15 | 214,760 | — | — |
| 2009-02-03 | $5.99 | $5.99 | 196,430 | — | — |
| 2009-02-02 | $6.00 | $6.00 | 311,610 | — | — |
| 2009-01-30 | $5.68 | $5.68 | 299,650 | — | — |
| 2009-01-29 | $5.54 | $5.54 | 188,240 | — | — |
| 2009-01-28 | $5.58 | $5.58 | 294,710 | — | — |
| 2009-01-27 | $5.48 | $5.48 | 193,310 | — | — |
| 2009-01-26 | $5.49 | $5.49 | 275,470 | — | — |
| 2009-01-23 | $5.66 | $5.66 | 253,630 | — | — |
| 2009-01-22 | $5.47 | $5.47 | 299,910 | — | — |
| 2009-01-21 | $5.85 | $5.85 | 264,290 | — | — |
| 2009-01-20 | $5.65 | $5.65 | 200,200 | — | — |
| 2009-01-16 | $6.13 | $6.13 | 350,090 | — | — |
| 2009-01-15 | $6.14 | $6.14 | 271,830 | — | — |
| 2009-01-14 | $5.86 | $5.86 | 147,940 | — | — |
| 2009-01-13 | $6.15 | $6.15 | 147,420 | — | — |
| 2009-01-12 | $6.15 | $6.15 | 296,530 | — | — |
| 2009-01-09 | $6.06 | $6.06 | 180,310 | — | — |
| 2009-01-08 | $6.15 | $6.15 | 163,930 | — | — |
| 2009-01-07 | $6.01 | $6.01 | 139,490 | — | — |
| 2009-01-06 | $6.19 | $6.19 | 368,550 | — | — |
| 2009-01-05 | $6.78 | $6.78 | 171,470 | — | — |
| 2009-01-02 | $6.41 | $6.41 | 142,090 | — | — |