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 | $9.10 | $12.46 | 64,600 | — | — |
| 2009-12-30 | $9.24 | $12.65 | 79,100 | — | — |
| 2009-12-29 | $9.10 | $12.46 | 26,300 | — | — |
| 2009-12-28 | $9.21 | $12.61 | 48,800 | — | — |
| 2009-12-24 | $9.15 | $12.53 | 19,000 | — | — |
| 2009-12-23 | $9.07 | $12.42 | 70,200 | — | — |
| 2009-12-22 | $8.95 | $12.25 | 64,900 | — | — |
| 2009-12-21 | $8.92 | $12.21 | 92,900 | — | — |
| 2009-12-18 | $9.01 | $12.33 | 311,100 | — | — |
| 2009-12-17 | $9.03 | $12.36 | 144,600 | — | — |
| 2009-12-16 | $9.37 | $12.83 | 89,400 | — | — |
| 2009-12-15 | $9.25 | $12.66 | 98,700 | — | — |
| 2009-12-14 | $9.29 | $12.72 | 78,700 | — | — |
| 2009-12-11 | $9.20 | $12.59 | 125,400 | — | — |
| 2009-12-10 | $9.02 | $12.35 | 102,400 | — | — |
| 2009-12-09 | $9.17 | $12.55 | 62,800 | — | — |
| 2009-12-08 | $9.01 | $12.33 | 77,800 | — | — |
| 2009-12-07 | $9.06 | $12.40 | 93,000 | — | — |
| 2009-12-04 | $9.14 | $12.51 | 143,300 | — | — |
| 2009-12-03 | $8.97 | $12.28 | 166,400 | — | — |
| 2009-12-02 | $8.93 | $12.23 | 188,400 | — | — |
| 2009-12-01 | $8.56 | $11.72 | 192,000 | — | — |
| 2009-11-30 | $8.27 | $11.32 | 188,600 | — | — |
| 2009-11-27 | $8.14 | $11.14 | 83,600 | — | — |
| 2009-11-25 | $8.66 | $11.86 | 89,100 | — | — |
| 2009-11-24 | $8.53 | $11.60 | 138,400 | — | — |
| 2009-11-23 | $8.68 | $11.80 | 84,900 | — | — |
| 2009-11-20 | $8.56 | $11.64 | 58,200 | — | — |
| 2009-11-19 | $8.47 | $11.51 | 122,000 | — | — |
| 2009-11-18 | $8.65 | $11.76 | 81,700 | — | — |
| 2009-11-17 | $8.59 | $11.68 | 86,900 | — | — |
| 2009-11-16 | $8.66 | $11.77 | 227,300 | — | — |
| 2009-11-13 | $8.65 | $11.76 | 136,600 | — | — |
| 2009-11-12 | $8.67 | $11.79 | 128,700 | — | — |
| 2009-11-11 | $8.82 | $11.99 | 141,900 | — | — |
| 2009-11-10 | $8.61 | $11.70 | 151,900 | — | — |
| 2009-11-09 | $8.84 | $12.02 | 216,300 | — | — |
| 2009-11-06 | $8.70 | $11.83 | 258,000 | — | — |
| 2009-11-05 | $8.88 | $12.07 | 118,000 | — | — |
| 2009-11-04 | $8.37 | $11.38 | 95,400 | — | — |
| 2009-11-03 | $8.92 | $12.13 | 134,700 | — | — |
| 2009-11-02 | $8.57 | $11.65 | 220,400 | — | — |
| 2009-10-30 | $8.77 | $11.92 | 262,000 | — | — |
| 2009-10-29 | $9.05 | $12.30 | 173,100 | — | — |
| 2009-10-28 | $8.81 | $11.98 | 143,200 | — | — |
| 2009-10-27 | $9.31 | $12.66 | 180,200 | — | — |
| 2009-10-26 | $9.20 | $12.51 | 222,700 | — | — |
| 2009-10-23 | $9.04 | $12.29 | 220,000 | — | — |
| 2009-10-22 | $9.70 | $13.19 | 150,200 | — | — |
| 2009-10-21 | $9.92 | $13.49 | 444,500 | — | — |
| 2009-10-20 | $9.28 | $12.62 | 123,400 | — | — |
| 2009-10-19 | $9.77 | $13.28 | 94,800 | — | — |
| 2009-10-16 | $9.71 | $13.20 | 102,100 | — | — |
| 2009-10-15 | $10.13 | $13.77 | 209,900 | — | — |
| 2009-10-14 | $10.23 | $13.91 | 154,900 | — | — |
| 2009-10-13 | $10.27 | $13.96 | 73,100 | — | — |
| 2009-10-12 | $10.37 | $14.10 | 77,500 | — | — |
| 2009-10-09 | $10.76 | $14.63 | 83,200 | — | — |
| 2009-10-08 | $10.39 | $14.12 | 128,400 | — | — |
| 2009-10-07 | $10.38 | $14.11 | 116,200 | — | — |
| 2009-10-06 | $10.48 | $14.25 | 60,900 | — | — |
| 2009-10-05 | $10.34 | $14.06 | 107,200 | — | — |
| 2009-10-02 | $10.09 | $13.72 | 88,700 | — | — |
| 2009-10-01 | $10.15 | $13.80 | 143,700 | — | — |
| 2009-09-30 | $10.77 | $14.64 | 105,300 | — | — |
| 2009-09-29 | $10.94 | $14.87 | 94,400 | — | — |
| 2009-09-28 | $10.83 | $14.72 | 100,600 | — | — |
| 2009-09-25 | $10.35 | $14.07 | 115,500 | — | — |
| 2009-09-24 | $10.41 | $14.15 | 138,000 | — | — |
| 2009-09-23 | $10.69 | $14.53 | 90,600 | — | — |
| 2009-09-22 | $10.74 | $14.60 | 78,000 | — | — |
| 2009-09-21 | $10.67 | $14.50 | 80,900 | — | — |
| 2009-09-18 | $11.00 | $14.95 | 221,900 | — | — |
| 2009-09-17 | $10.84 | $14.74 | 86,200 | — | — |
| 2009-09-16 | $10.59 | $14.40 | 104,400 | — | — |
| 2009-09-15 | $10.43 | $14.18 | 65,100 | — | — |
| 2009-09-14 | $10.37 | $14.10 | 73,600 | — | — |
| 2009-09-11 | $10.10 | $13.73 | 74,100 | — | — |
| 2009-09-10 | $10.30 | $14.00 | 182,100 | — | — |
| 2009-09-09 | $10.34 | $14.06 | 115,600 | — | — |
| 2009-09-08 | $10.33 | $14.04 | 114,300 | — | — |
| 2009-09-04 | $10.07 | $13.69 | 109,900 | — | — |
| 2009-09-03 | $10.35 | $14.07 | 96,600 | — | — |
| 2009-09-02 | $10.03 | $13.63 | 144,500 | — | — |
| 2009-09-01 | $10.10 | $13.65 | 138,500 | — | — |
| 2009-08-31 | $10.25 | $13.85 | 110,800 | — | — |
| 2009-08-28 | $10.60 | $14.32 | 78,500 | — | — |
| 2009-08-27 | $10.61 | $14.34 | 107,700 | — | — |
| 2009-08-26 | $10.67 | $14.42 | 54,100 | — | — |
| 2009-08-25 | $10.74 | $14.51 | 131,300 | — | — |
| 2009-08-24 | $10.66 | $14.40 | 122,300 | — | — |
| 2009-08-21 | $10.87 | $14.69 | 249,000 | — | — |
| 2009-08-20 | $10.43 | $14.09 | 106,600 | — | — |
| 2009-08-19 | $9.87 | $13.34 | 141,400 | — | — |
| 2009-08-18 | $9.80 | $13.24 | 176,800 | — | — |
| 2009-08-17 | $9.85 | $13.31 | 147,200 | — | — |
| 2009-08-14 | $10.12 | $13.68 | 137,100 | — | — |
| 2009-08-13 | $10.39 | $14.04 | 77,300 | — | — |
| 2009-08-12 | $10.48 | $14.16 | 136,200 | — | — |
| 2009-08-11 | $10.06 | $13.59 | 72,900 | — | — |
| 2009-08-10 | $10.20 | $13.78 | 73,100 | — | — |
| 2009-08-07 | $10.32 | $13.95 | 189,600 | — | — |
| 2009-08-06 | $9.83 | $13.28 | 166,100 | — | — |
| 2009-08-05 | $10.07 | $13.61 | 136,800 | — | — |
| 2009-08-04 | $10.19 | $13.77 | 99,800 | — | — |
| 2009-08-03 | $10.05 | $13.58 | 157,000 | — | — |
| 2009-07-31 | $9.84 | $13.30 | 144,100 | — | — |
| 2009-07-30 | $10.12 | $13.68 | 110,400 | — | — |
| 2009-07-29 | $10.04 | $13.57 | 76,200 | — | — |
| 2009-07-28 | $10.11 | $13.66 | 77,600 | — | — |
| 2009-07-27 | $10.16 | $13.73 | 205,500 | — | — |
| 2009-07-24 | $9.95 | $13.45 | 161,100 | — | — |
| 2009-07-23 | $9.54 | $12.89 | 217,700 | — | — |
| 2009-07-22 | $9.03 | $12.20 | 184,700 | — | — |
| 2009-07-21 | $8.85 | $11.96 | 118,700 | — | — |
| 2009-07-20 | $8.97 | $12.12 | 129,700 | — | — |
| 2009-07-17 | $8.83 | $11.93 | 151,000 | — | — |
| 2009-07-16 | $8.39 | $11.34 | 137,000 | — | — |
| 2009-07-15 | $8.26 | $11.16 | 124,100 | — | — |
| 2009-07-14 | $7.65 | $10.34 | 51,700 | — | — |
| 2009-07-13 | $7.71 | $10.42 | 99,400 | — | — |
| 2009-07-10 | $7.56 | $10.22 | 52,800 | — | — |
| 2009-07-09 | $7.52 | $10.16 | 105,400 | — | — |
| 2009-07-08 | $7.58 | $10.24 | 129,100 | — | — |
| 2009-07-07 | $7.62 | $10.30 | 141,500 | — | — |
| 2009-07-06 | $8.07 | $10.91 | 94,300 | — | — |
| 2009-07-02 | $8.29 | $11.20 | 149,700 | — | — |
| 2009-07-01 | $8.67 | $11.72 | 108,000 | — | — |
| 2009-06-30 | $8.32 | $11.24 | 142,500 | — | — |
| 2009-06-29 | $8.19 | $11.07 | 211,600 | — | — |
| 2009-06-26 | $8.39 | $11.34 | 930,200 | — | — |
| 2009-06-25 | $7.94 | $10.73 | 172,300 | — | — |
| 2009-06-24 | $7.93 | $10.72 | 145,300 | — | — |
| 2009-06-23 | $8.07 | $10.91 | 99,700 | — | — |
| 2009-06-22 | $7.96 | $10.76 | 141,600 | — | — |
| 2009-06-19 | $8.57 | $11.58 | 155,000 | — | — |
| 2009-06-18 | $8.46 | $11.43 | 50,200 | — | — |
| 2009-06-17 | $8.58 | $11.59 | 59,200 | — | — |
| 2009-06-16 | $8.60 | $11.62 | 137,000 | — | — |
| 2009-06-15 | $8.78 | $11.86 | 104,000 | — | — |
| 2009-06-12 | $9.55 | $12.91 | 105,000 | — | — |
| 2009-06-11 | $9.51 | $12.85 | 127,200 | — | — |
| 2009-06-10 | $9.67 | $13.07 | 108,500 | — | — |
| 2009-06-09 | $9.88 | $13.35 | 72,300 | — | — |
| 2009-06-08 | $9.79 | $13.23 | 110,900 | — | — |
| 2009-06-05 | $9.63 | $13.01 | 114,400 | — | — |
| 2009-06-04 | $9.86 | $13.32 | 127,600 | — | — |
| 2009-06-03 | $10.02 | $13.54 | 388,300 | — | — |
| 2009-06-02 | $10.67 | $14.42 | 317,900 | — | — |
| 2009-06-01 | $10.27 | $13.80 | 258,200 | — | — |
| 2009-05-29 | $10.10 | $13.57 | 169,700 | — | — |
| 2009-05-28 | $9.94 | $13.35 | 125,600 | — | — |
| 2009-05-27 | $10.05 | $13.50 | 126,000 | — | — |
| 2009-05-26 | $10.28 | $13.81 | 173,600 | — | — |
| 2009-05-22 | $10.01 | $13.45 | 159,800 | — | — |
| 2009-05-21 | $10.32 | $13.86 | 199,300 | — | — |
| 2009-05-20 | $9.90 | $13.30 | 202,400 | — | — |
| 2009-05-19 | $9.62 | $12.92 | 205,300 | — | — |
| 2009-05-18 | $9.50 | $12.76 | 223,700 | — | — |
| 2009-05-15 | $9.24 | $12.41 | 327,300 | — | — |
| 2009-05-14 | $8.98 | $12.06 | 235,700 | — | — |
| 2009-05-13 | $9.14 | $12.28 | 274,700 | — | — |
| 2009-05-12 | $10.00 | $13.43 | 188,400 | — | — |
| 2009-05-11 | $9.96 | $13.38 | 173,400 | — | — |
| 2009-05-08 | $10.22 | $13.73 | 295,200 | — | — |
| 2009-05-07 | $9.86 | $13.25 | 245,800 | — | — |
| 2009-05-06 | $10.17 | $13.66 | 252,300 | — | — |
| 2009-05-05 | $10.10 | $13.57 | 270,700 | — | — |
| 2009-05-04 | $10.55 | $14.17 | 216,600 | — | — |
| 2009-05-01 | $10.05 | $13.50 | 415,900 | — | — |
| 2009-04-30 | $10.03 | $13.47 | 423,200 | — | — |
| 2009-04-29 | $9.88 | $13.27 | 255,500 | — | — |
| 2009-04-28 | $9.31 | $12.51 | 151,200 | — | — |
| 2009-04-27 | $9.06 | $12.17 | 214,600 | — | — |
| 2009-04-24 | $9.01 | $12.10 | 268,600 | — | — |
| 2009-04-23 | $8.58 | $11.53 | 256,600 | — | — |
| 2009-04-22 | $9.20 | $12.36 | 308,800 | — | — |
| 2009-04-21 | $8.84 | $11.88 | 280,500 | — | — |
| 2009-04-20 | $8.00 | $10.75 | 404,600 | — | — |
| 2009-04-17 | $9.06 | $12.17 | 386,600 | — | — |
| 2009-04-16 | $8.86 | $11.90 | 229,000 | — | — |
| 2009-04-15 | $8.11 | $10.90 | 216,600 | — | — |
| 2009-04-14 | $8.22 | $11.04 | 336,000 | — | — |
| 2009-04-13 | $9.04 | $12.14 | 455,000 | — | — |
| 2009-04-09 | $7.39 | $9.93 | 169,200 | — | — |
| 2009-04-08 | $6.90 | $9.27 | 87,100 | — | — |
| 2009-04-07 | $6.52 | $8.76 | 109,400 | — | — |
| 2009-04-06 | $6.94 | $9.32 | 114,300 | — | — |
| 2009-04-03 | $7.00 | $9.40 | 131,900 | — | — |
| 2009-04-02 | $6.94 | $9.32 | 399,300 | — | — |
| 2009-04-01 | $6.73 | $9.04 | 114,900 | — | — |
| 2009-03-31 | $6.14 | $8.25 | 121,700 | — | — |
| 2009-03-30 | $5.98 | $8.03 | 249,400 | — | — |
| 2009-03-27 | $5.86 | $7.87 | 151,900 | — | — |
| 2009-03-26 | $6.20 | $8.33 | 166,600 | — | — |
| 2009-03-25 | $5.10 | $6.85 | 156,200 | — | — |
| 2009-03-24 | $4.76 | $6.39 | 138,700 | — | — |
| 2009-03-23 | $5.18 | $6.96 | 99,800 | — | — |
| 2009-03-20 | $4.25 | $5.71 | 169,400 | — | — |
| 2009-03-19 | $4.24 | $5.70 | 115,800 | — | — |
| 2009-03-18 | $4.28 | $5.75 | 82,300 | — | — |
| 2009-03-17 | $3.79 | $5.09 | 77,100 | — | — |
| 2009-03-16 | $3.68 | $4.94 | 85,200 | — | — |
| 2009-03-13 | $3.91 | $5.25 | 69,800 | — | — |
| 2009-03-12 | $3.66 | $4.92 | 121,500 | — | — |
| 2009-03-11 | $3.50 | $4.70 | 70,100 | — | — |
| 2009-03-10 | $3.83 | $5.06 | 154,200 | — | — |
| 2009-03-09 | $3.17 | $4.19 | 90,500 | — | — |
| 2009-03-06 | $3.35 | $4.43 | 178,300 | — | — |
| 2009-03-05 | $2.91 | $3.85 | 107,800 | — | — |
| 2009-03-04 | $3.41 | $4.51 | 83,200 | — | — |
| 2009-03-03 | $3.23 | $4.27 | 137,000 | — | — |
| 2009-03-02 | $3.18 | $4.21 | 168,200 | — | — |
| 2009-02-27 | $3.95 | $5.22 | 66,400 | — | — |
| 2009-02-26 | $3.96 | $5.24 | 92,300 | — | — |
| 2009-02-25 | $3.88 | $5.13 | 106,900 | — | — |
| 2009-02-24 | $4.38 | $5.79 | 97,800 | — | — |
| 2009-02-23 | $4.28 | $5.66 | 83,200 | — | — |
| 2009-02-20 | $4.47 | $5.91 | 77,300 | — | — |
| 2009-02-19 | $4.70 | $6.22 | 155,200 | — | — |
| 2009-02-18 | $4.92 | $6.51 | 171,300 | — | — |
| 2009-02-17 | $5.06 | $6.69 | 118,800 | — | — |
| 2009-02-13 | $5.31 | $7.02 | 48,600 | — | — |
| 2009-02-12 | $5.38 | $7.11 | 132,800 | — | — |
| 2009-02-11 | $5.58 | $7.38 | 202,700 | — | — |
| 2009-02-10 | $5.77 | $7.63 | 78,100 | — | — |
| 2009-02-09 | $6.27 | $8.29 | 40,000 | — | — |
| 2009-02-06 | $6.40 | $8.46 | 109,800 | — | — |
| 2009-02-05 | $6.24 | $8.25 | 78,300 | — | — |
| 2009-02-04 | $6.30 | $8.33 | 64,200 | — | — |
| 2009-02-03 | $6.44 | $8.52 | 120,900 | — | — |
| 2009-02-02 | $6.33 | $8.37 | 121,200 | — | — |
| 2009-01-30 | $6.27 | $8.29 | 83,100 | — | — |
| 2009-01-29 | $6.46 | $8.54 | 98,900 | — | — |
| 2009-01-28 | $7.34 | $9.71 | 97,400 | — | — |
| 2009-01-27 | $6.94 | $9.18 | 59,800 | — | — |
| 2009-01-26 | $6.49 | $8.58 | 134,800 | — | — |
| 2009-01-23 | $6.40 | $8.46 | 50,400 | — | — |
| 2009-01-22 | $6.47 | $8.56 | 80,000 | — | — |
| 2009-01-21 | $6.78 | $8.97 | 134,000 | — | — |
| 2009-01-20 | $5.65 | $7.47 | 114,400 | — | — |
| 2009-01-16 | $7.02 | $9.28 | 100,100 | — | — |
| 2009-01-15 | $6.78 | $8.97 | 143,300 | — | — |
| 2009-01-14 | $6.58 | $8.70 | 99,600 | — | — |
| 2009-01-13 | $7.24 | $9.57 | 137,900 | — | — |
| 2009-01-12 | $6.85 | $9.06 | 96,400 | — | — |
| 2009-01-09 | $7.19 | $9.51 | 127,100 | — | — |
| 2009-01-08 | $7.64 | $10.10 | 345,600 | — | — |
| 2009-01-07 | $8.11 | $10.72 | 101,500 | — | — |
| 2009-01-06 | $8.28 | $10.95 | 211,400 | — | — |
| 2009-01-05 | $7.79 | $10.30 | 110,600 | — | — |
| 2009-01-02 | $7.96 | $10.53 | 102,200 | — | — |