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
- 1980-03-19 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 | $7.75 | $12.98 | 33,600 | — | — |
| 2009-12-30 | $7.74 | $12.96 | 16,800 | — | — |
| 2009-12-29 | $7.75 | $12.98 | 10,400 | — | — |
| 2009-12-28 | $7.73 | $12.94 | 54,400 | — | — |
| 2009-12-24 | $7.78 | $13.02 | 4,600 | — | — |
| 2009-12-23 | $7.85 | $13.14 | 19,800 | — | — |
| 2009-12-22 | $7.70 | $12.89 | 25,000 | — | — |
| 2009-12-21 | $7.76 | $12.99 | 76,000 | — | — |
| 2009-12-18 | $7.74 | $12.95 | 73,000 | — | — |
| 2009-12-17 | $7.70 | $12.89 | 28,200 | — | — |
| 2009-12-16 | $7.67 | $12.83 | 17,200 | — | — |
| 2009-12-15 | $7.65 | $12.80 | 224,600 | — | — |
| 2009-12-14 | $7.92 | $13.26 | 89,400 | — | — |
| 2009-12-11 | $7.68 | $12.86 | 17,000 | — | — |
| 2009-12-10 | $7.67 | $12.84 | 31,600 | — | — |
| 2009-12-09 | $7.70 | $12.88 | 69,000 | — | — |
| 2009-12-08 | $7.70 | $12.88 | 43,200 | — | — |
| 2009-12-07 | $7.75 | $12.97 | 27,600 | — | — |
| 2009-12-04 | $7.75 | $12.98 | 32,000 | — | — |
| 2009-12-03 | $7.51 | $12.57 | 26,000 | — | — |
| 2009-12-02 | $7.59 | $12.70 | 51,400 | — | — |
| 2009-12-01 | $7.45 | $12.47 | 19,600 | — | — |
| 2009-11-30 | $7.49 | $12.53 | 23,400 | — | — |
| 2009-11-27 | $7.50 | $12.56 | 13,800 | — | — |
| 2009-11-25 | $7.58 | $12.69 | 16,600 | — | — |
| 2009-11-24 | $7.67 | $12.83 | 6,000 | — | — |
| 2009-11-23 | $7.66 | $12.82 | 20,800 | — | — |
| 2009-11-20 | $7.58 | $12.69 | 22,400 | — | — |
| 2009-11-19 | $7.60 | $12.72 | 16,600 | — | — |
| 2009-11-18 | $7.60 | $12.73 | 49,200 | — | — |
| 2009-11-17 | $7.71 | $12.78 | 26,800 | — | — |
| 2009-11-16 | $7.68 | $12.73 | 28,400 | — | — |
| 2009-11-13 | $7.58 | $12.57 | 23,000 | — | — |
| 2009-11-12 | $7.55 | $12.51 | 13,800 | — | — |
| 2009-11-11 | $7.68 | $12.73 | 16,400 | — | — |
| 2009-11-10 | $7.63 | $12.64 | 70,200 | — | — |
| 2009-11-09 | $7.72 | $12.80 | 28,200 | — | — |
| 2009-11-06 | $7.71 | $12.78 | 24,800 | — | — |
| 2009-11-05 | $7.64 | $12.67 | 18,200 | — | — |
| 2009-11-04 | $7.46 | $12.37 | 49,600 | — | — |
| 2009-11-03 | $7.66 | $12.70 | 60,400 | — | — |
| 2009-11-02 | $7.88 | $13.06 | 26,200 | — | — |
| 2009-10-30 | $7.65 | $12.68 | 23,800 | — | — |
| 2009-10-29 | $7.63 | $12.64 | 22,200 | — | — |
| 2009-10-28 | $7.58 | $12.57 | 13,000 | — | — |
| 2009-10-27 | $7.63 | $12.64 | 10,600 | — | — |
| 2009-10-26 | $7.57 | $12.55 | 30,000 | — | — |
| 2009-10-23 | $7.56 | $12.53 | 12,800 | — | — |
| 2009-10-22 | $7.63 | $12.64 | 27,000 | — | — |
| 2009-10-21 | $7.63 | $12.65 | 32,800 | — | — |
| 2009-10-20 | $7.67 | $12.72 | 11,400 | — | — |
| 2009-10-19 | $7.81 | $12.95 | 19,600 | — | — |
| 2009-10-16 | $7.77 | $12.87 | 20,800 | — | — |
| 2009-10-15 | $7.55 | $12.52 | 30,000 | — | — |
| 2009-10-14 | $7.53 | $12.48 | 32,400 | — | — |
| 2009-10-13 | $7.45 | $12.35 | 31,800 | — | — |
| 2009-10-12 | $7.57 | $12.54 | 38,800 | — | — |
| 2009-10-09 | $7.81 | $12.95 | 29,200 | — | — |
| 2009-10-08 | $7.61 | $12.61 | 47,400 | — | — |
| 2009-10-07 | $7.66 | $12.70 | 26,000 | — | — |
| 2009-10-06 | $7.79 | $12.91 | 60,800 | — | — |
| 2009-10-05 | $7.46 | $12.36 | 6,800 | — | — |
| 2009-10-02 | $7.39 | $12.25 | 17,200 | — | — |
| 2009-10-01 | $7.29 | $12.09 | 35,600 | — | — |
| 2009-09-30 | $7.25 | $12.02 | 24,200 | — | — |
| 2009-09-29 | $7.77 | $12.88 | 19,600 | — | — |
| 2009-09-28 | $7.70 | $12.77 | 60,400 | — | — |
| 2009-09-25 | $7.59 | $12.58 | 15,600 | — | — |
| 2009-09-24 | $7.41 | $12.29 | 23,800 | — | — |
| 2009-09-23 | $7.32 | $12.14 | 60,600 | — | — |
| 2009-09-22 | $7.23 | $11.98 | 27,800 | — | — |
| 2009-09-21 | $7.20 | $11.94 | 41,000 | — | — |
| 2009-09-18 | $7.16 | $11.86 | 75,600 | — | — |
| 2009-09-17 | $7.36 | $12.20 | 10,400 | — | — |
| 2009-09-16 | $7.47 | $12.39 | 78,800 | — | — |
| 2009-09-15 | $7.25 | $12.01 | 36,400 | — | — |
| 2009-09-14 | $7.26 | $12.03 | 49,000 | — | — |
| 2009-09-11 | $7.23 | $11.98 | 32,000 | — | — |
| 2009-09-10 | $7.20 | $11.94 | 34,600 | — | — |
| 2009-09-09 | $7.09 | $11.76 | 110,000 | — | — |
| 2009-09-08 | $7.12 | $11.80 | 38,000 | — | — |
| 2009-09-04 | $7.23 | $11.98 | 28,800 | — | — |
| 2009-09-03 | $7.50 | $12.43 | 21,400 | — | — |
| 2009-09-02 | $7.52 | $12.46 | 45,200 | — | — |
| 2009-09-01 | $7.63 | $12.65 | 64,200 | — | — |
| 2009-08-31 | $7.85 | $13.01 | 44,000 | — | — |
| 2009-08-28 | $8.10 | $13.42 | 27,800 | — | — |
| 2009-08-27 | $8.28 | $13.72 | 8,800 | — | — |
| 2009-08-26 | $8.13 | $13.47 | 16,200 | — | — |
| 2009-08-25 | $8.38 | $13.89 | 13,600 | — | — |
| 2009-08-24 | $8.41 | $13.94 | 36,200 | — | — |
| 2009-08-21 | $8.42 | $13.96 | 41,400 | — | — |
| 2009-08-20 | $7.99 | $13.24 | 19,600 | — | — |
| 2009-08-19 | $7.90 | $13.10 | 13,600 | — | — |
| 2009-08-18 | $7.84 | $12.87 | 14,600 | — | — |
| 2009-08-17 | $7.64 | $12.55 | 38,800 | — | — |
| 2009-08-14 | $7.59 | $12.46 | 23,200 | — | — |
| 2009-08-13 | $8.02 | $13.17 | 15,800 | — | — |
| 2009-08-12 | $7.88 | $12.93 | 153,200 | — | — |
| 2009-08-11 | $7.80 | $12.81 | 53,400 | — | — |
| 2009-08-10 | $8.01 | $13.15 | 11,600 | — | — |
| 2009-08-07 | $7.97 | $13.08 | 43,000 | — | — |
| 2009-08-06 | $7.74 | $12.71 | 58,200 | — | — |
| 2009-08-05 | $7.95 | $13.06 | 19,600 | — | — |
| 2009-08-04 | $8.08 | $13.27 | 17,200 | — | — |
| 2009-08-03 | $8.00 | $13.14 | 16,400 | — | — |
| 2009-07-31 | $7.88 | $12.93 | 16,000 | — | — |
| 2009-07-30 | $7.95 | $13.06 | 22,800 | — | — |
| 2009-07-29 | $7.81 | $12.82 | 24,400 | — | — |
| 2009-07-28 | $7.93 | $13.02 | 20,400 | — | — |
| 2009-07-27 | $8.00 | $13.13 | 38,200 | — | — |
| 2009-07-24 | $7.97 | $13.08 | 44,200 | — | — |
| 2009-07-23 | $7.60 | $12.48 | 52,200 | — | — |
| 2009-07-22 | $7.51 | $12.33 | 35,000 | — | — |
| 2009-07-21 | $7.43 | $12.19 | 18,800 | — | — |
| 2009-07-20 | $7.55 | $12.40 | 56,000 | — | — |
| 2009-07-17 | $7.39 | $12.14 | 29,200 | — | — |
| 2009-07-16 | $7.45 | $12.23 | 56,400 | — | — |
| 2009-07-15 | $7.36 | $12.09 | 16,200 | — | — |
| 2009-07-14 | $7.18 | $11.79 | 54,000 | — | — |
| 2009-07-13 | $7.38 | $12.12 | 39,800 | — | — |
| 2009-07-10 | $7.22 | $11.86 | 16,200 | — | — |
| 2009-07-09 | $7.08 | $11.63 | 36,200 | — | — |
| 2009-07-08 | $7.09 | $11.64 | 69,800 | — | — |
| 2009-07-07 | $7.44 | $12.21 | 37,400 | — | — |
| 2009-07-06 | $7.47 | $12.26 | 39,000 | — | — |
| 2009-07-02 | $7.35 | $12.07 | 29,200 | — | — |
| 2009-07-01 | $7.63 | $12.53 | 25,600 | — | — |
| 2009-06-30 | $7.43 | $12.19 | 39,600 | — | — |
| 2009-06-29 | $7.40 | $12.15 | 81,400 | — | — |
| 2009-06-26 | $7.74 | $12.71 | 946,400 | — | — |
| 2009-06-25 | $7.30 | $11.98 | 82,000 | — | — |
| 2009-06-24 | $7.18 | $11.78 | 63,600 | — | — |
| 2009-06-23 | $7.33 | $12.03 | 41,000 | — | — |
| 2009-06-22 | $7.33 | $12.03 | 52,800 | — | — |
| 2009-06-19 | $7.47 | $12.27 | 35,200 | — | — |
| 2009-06-18 | $7.14 | $11.73 | 37,400 | — | — |
| 2009-06-17 | $7.16 | $11.75 | 62,600 | — | — |
| 2009-06-16 | $7.09 | $11.64 | 137,400 | — | — |
| 2009-06-15 | $7.14 | $11.73 | 371,200 | — | — |
| 2009-06-12 | $9.38 | $15.40 | 18,800 | — | — |
| 2009-06-11 | $9.13 | $14.99 | 25,800 | — | — |
| 2009-06-10 | $8.92 | $14.65 | 39,400 | — | — |
| 2009-06-09 | $9.36 | $15.36 | 34,600 | — | — |
| 2009-06-08 | $9.41 | $15.45 | 76,600 | — | — |
| 2009-06-05 | $8.92 | $14.64 | 32,200 | — | — |
| 2009-06-04 | $8.85 | $14.53 | 30,200 | — | — |
| 2009-06-03 | $8.44 | $13.86 | 30,600 | — | — |
| 2009-06-02 | $8.33 | $13.68 | 46,000 | — | — |
| 2009-06-01 | $8.25 | $13.54 | 29,600 | — | — |
| 2009-05-29 | $8.20 | $13.47 | 17,000 | — | — |
| 2009-05-28 | $8.22 | $13.49 | 11,200 | — | — |
| 2009-05-27 | $8.24 | $13.53 | 17,000 | — | — |
| 2009-05-26 | $8.15 | $13.38 | 21,200 | — | — |
| 2009-05-22 | $8.06 | $13.24 | 9,400 | — | — |
| 2009-05-21 | $8.02 | $13.17 | 8,600 | — | — |
| 2009-05-20 | $8.10 | $13.30 | 25,600 | — | — |
| 2009-05-19 | $8.18 | $13.31 | 8,000 | — | — |
| 2009-05-18 | $8.25 | $13.43 | 5,600 | — | — |
| 2009-05-15 | $8.19 | $13.33 | 3,800 | — | — |
| 2009-05-14 | $8.13 | $13.23 | 10,000 | — | — |
| 2009-05-13 | $8.22 | $13.38 | 21,000 | — | — |
| 2009-05-12 | $8.09 | $13.16 | 13,800 | — | — |
| 2009-05-11 | $8.19 | $13.33 | 10,400 | — | — |
| 2009-05-08 | $8.23 | $13.39 | 14,800 | — | — |
| 2009-05-07 | $7.83 | $12.74 | 22,600 | — | — |
| 2009-05-06 | $8.01 | $13.03 | 28,600 | — | — |
| 2009-05-05 | $7.91 | $12.88 | 27,200 | — | — |
| 2009-05-04 | $8.25 | $13.43 | 49,800 | — | — |
| 2009-05-01 | $8.10 | $13.19 | 33,000 | — | — |
| 2009-04-30 | $8.07 | $13.14 | 16,200 | — | — |
| 2009-04-29 | $8.15 | $13.27 | 24,400 | — | — |
| 2009-04-28 | $7.86 | $12.80 | 9,800 | — | — |
| 2009-04-27 | $8.04 | $13.08 | 14,400 | — | — |
| 2009-04-24 | $7.85 | $12.77 | 17,600 | — | — |
| 2009-04-23 | $7.92 | $12.89 | 24,600 | — | — |
| 2009-04-22 | $7.99 | $13.00 | 67,400 | — | — |
| 2009-04-21 | $7.82 | $12.73 | 26,000 | — | — |
| 2009-04-20 | $7.71 | $12.54 | 11,600 | — | — |
| 2009-04-17 | $7.64 | $12.44 | 28,200 | — | — |
| 2009-04-16 | $7.60 | $12.37 | 32,800 | — | — |
| 2009-04-15 | $7.60 | $12.37 | 18,600 | — | — |
| 2009-04-14 | $7.80 | $12.69 | 33,400 | — | — |
| 2009-04-13 | $7.95 | $12.94 | 47,600 | — | — |
| 2009-04-09 | $8.00 | $13.03 | 29,600 | — | — |
| 2009-04-08 | $7.85 | $12.78 | 29,600 | — | — |
| 2009-04-07 | $7.78 | $12.66 | 68,600 | — | — |
| 2009-04-06 | $7.30 | $11.89 | 12,000 | — | — |
| 2009-04-03 | $7.22 | $11.75 | 7,800 | — | — |
| 2009-04-02 | $7.22 | $11.75 | 7,000 | — | — |
| 2009-04-01 | $7.09 | $11.54 | 48,800 | — | — |
| 2009-03-31 | $7.38 | $12.01 | 14,000 | — | — |
| 2009-03-30 | $7.13 | $11.61 | 16,800 | — | — |
| 2009-03-27 | $7.03 | $11.45 | 29,800 | — | — |
| 2009-03-26 | $7.13 | $11.60 | 17,200 | — | — |
| 2009-03-25 | $7.07 | $11.50 | 14,200 | — | — |
| 2009-03-24 | $7.00 | $11.39 | 69,400 | — | — |
| 2009-03-23 | $7.06 | $11.49 | 22,200 | — | — |
| 2009-03-20 | $7.15 | $11.63 | 113,000 | — | — |
| 2009-03-19 | $7.22 | $11.76 | 55,400 | — | — |
| 2009-03-18 | $7.27 | $11.84 | 8,000 | — | — |
| 2009-03-17 | $7.34 | $11.94 | 9,800 | — | — |
| 2009-03-16 | $7.39 | $12.02 | 5,200 | — | — |
| 2009-03-13 | $7.37 | $12.00 | 15,600 | — | — |
| 2009-03-12 | $7.38 | $12.01 | 34,400 | — | — |
| 2009-03-11 | $7.50 | $12.21 | 22,600 | — | — |
| 2009-03-10 | $6.82 | $11.10 | 21,400 | — | — |
| 2009-03-09 | $6.50 | $10.58 | 28,600 | — | — |
| 2009-03-06 | $6.56 | $10.67 | 22,600 | — | — |
| 2009-03-05 | $6.70 | $10.91 | 28,800 | — | — |
| 2009-03-04 | $7.10 | $11.56 | 14,200 | — | — |
| 2009-03-03 | $7.10 | $11.56 | 52,000 | — | — |
| 2009-03-02 | $7.02 | $11.42 | 7,400 | — | — |
| 2009-02-27 | $7.28 | $11.84 | 56,800 | — | — |
| 2009-02-26 | $7.46 | $12.14 | 1,600 | — | — |
| 2009-02-25 | $7.45 | $12.13 | 16,400 | — | — |
| 2009-02-24 | $7.59 | $12.35 | 14,800 | — | — |
| 2009-02-23 | $7.60 | $12.37 | 11,200 | — | — |
| 2009-02-20 | $7.78 | $12.67 | 16,600 | — | — |
| 2009-02-19 | $7.87 | $12.81 | 10,200 | — | — |
| 2009-02-18 | $7.85 | $12.78 | 4,000 | — | — |
| 2009-02-17 | $7.87 | $12.69 | 3,400 | — | — |
| 2009-02-13 | $7.98 | $12.87 | 21,600 | — | — |
| 2009-02-12 | $7.86 | $12.68 | 24,200 | — | — |
| 2009-02-11 | $7.79 | $12.57 | 5,400 | — | — |
| 2009-02-10 | $7.86 | $12.68 | 21,400 | — | — |
| 2009-02-09 | $7.87 | $12.69 | 9,400 | — | — |
| 2009-02-06 | $8.20 | $13.23 | 20,400 | — | — |
| 2009-02-05 | $7.94 | $12.81 | 21,800 | — | — |
| 2009-02-04 | $7.81 | $12.59 | 36,800 | — | — |
| 2009-02-03 | $7.73 | $12.47 | 28,600 | — | — |
| 2009-02-02 | $7.62 | $12.29 | 27,200 | — | — |
| 2009-01-30 | $8.03 | $12.95 | 48,000 | — | — |
| 2009-01-29 | $8.27 | $13.34 | 21,600 | — | — |
| 2009-01-28 | $8.35 | $13.47 | 17,800 | — | — |
| 2009-01-27 | $7.72 | $12.46 | 20,400 | — | — |
| 2009-01-26 | $8.07 | $13.01 | 8,200 | — | — |
| 2009-01-23 | $8.10 | $13.06 | 5,400 | — | — |
| 2009-01-22 | $8.20 | $13.23 | 8,400 | — | — |
| 2009-01-21 | $8.15 | $13.15 | 2,000 | — | — |
| 2009-01-20 | $8.15 | $13.14 | 18,200 | — | — |
| 2009-01-16 | $8.10 | $13.06 | 11,200 | — | — |
| 2009-01-15 | $8.12 | $13.09 | 10,800 | — | — |
| 2009-01-14 | $8.27 | $13.34 | 36,000 | — | — |
| 2009-01-13 | $8.39 | $13.54 | 8,000 | — | — |
| 2009-01-12 | $8.55 | $13.79 | 16,600 | — | — |
| 2009-01-09 | $8.78 | $14.16 | 6,400 | — | — |
| 2009-01-08 | $8.63 | $13.92 | 8,800 | — | — |
| 2009-01-07 | $8.88 | $14.32 | 18,000 | — | — |
| 2009-01-06 | $8.72 | $14.06 | 13,600 | — | — |
| 2009-01-05 | $8.60 | $13.87 | 15,000 | — | — |
| 2009-01-02 | $9.17 | $14.80 | 18,600 | — | — |