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 | $8.19 | $11.29 | 1,400,500 | — | — |
| 2009-12-30 | $8.16 | $11.25 | 993,200 | — | — |
| 2009-12-29 | $8.25 | $11.37 | 853,500 | — | — |
| 2009-12-28 | $8.09 | $11.15 | 876,900 | — | — |
| 2009-12-24 | $8.05 | $11.09 | 309,600 | — | — |
| 2009-12-23 | $8.05 | $11.09 | 790,900 | — | — |
| 2009-12-22 | $8.01 | $11.04 | 1,510,400 | — | — |
| 2009-12-21 | $7.94 | $10.94 | 854,600 | — | — |
| 2009-12-18 | $7.77 | $10.71 | 2,205,200 | — | — |
| 2009-12-17 | $7.72 | $10.64 | 951,100 | — | — |
| 2009-12-16 | $7.69 | $10.60 | 2,433,600 | — | — |
| 2009-12-15 | $7.67 | $10.57 | 2,491,800 | — | — |
| 2009-12-14 | $7.77 | $10.71 | 1,016,500 | — | — |
| 2009-12-11 | $7.75 | $10.68 | 791,500 | — | — |
| 2009-12-10 | $7.62 | $10.50 | 1,880,500 | — | — |
| 2009-12-09 | $7.73 | $10.65 | 1,446,900 | — | — |
| 2009-12-08 | $7.86 | $10.83 | 928,900 | — | — |
| 2009-12-07 | $7.93 | $10.93 | 1,453,600 | — | — |
| 2009-12-04 | $7.91 | $10.90 | 3,276,500 | — | — |
| 2009-12-03 | $7.72 | $10.64 | 614,500 | — | — |
| 2009-12-02 | $7.76 | $10.70 | 621,900 | — | — |
| 2009-12-01 | $7.81 | $10.76 | 1,387,100 | — | — |
| 2009-11-30 | $7.72 | $10.64 | 2,106,500 | — | — |
| 2009-11-27 | $7.53 | $10.38 | 307,600 | — | — |
| 2009-11-25 | $7.75 | $10.68 | 456,500 | — | — |
| 2009-11-24 | $7.73 | $10.65 | 861,400 | — | — |
| 2009-11-23 | $7.63 | $10.52 | 639,000 | — | — |
| 2009-11-20 | $7.60 | $10.47 | 791,400 | — | — |
| 2009-11-19 | $7.55 | $10.41 | 717,900 | — | — |
| 2009-11-18 | $7.84 | $10.81 | 1,192,400 | — | — |
| 2009-11-17 | $7.74 | $10.67 | 1,466,000 | — | — |
| 2009-11-16 | $7.50 | $10.34 | 2,379,000 | — | — |
| 2009-11-13 | $7.48 | $10.31 | 839,500 | — | — |
| 2009-11-12 | $7.36 | $10.14 | 1,086,300 | — | — |
| 2009-11-11 | $7.44 | $10.25 | 2,034,000 | — | — |
| 2009-11-10 | $7.48 | $10.31 | 1,803,200 | — | — |
| 2009-11-09 | $7.62 | $10.50 | 2,179,400 | — | — |
| 2009-11-06 | $7.55 | $10.41 | 1,604,800 | — | — |
| 2009-11-05 | $7.51 | $10.35 | 2,172,800 | — | — |
| 2009-11-04 | $6.89 | $9.50 | 1,496,500 | — | — |
| 2009-11-03 | $6.78 | $9.34 | 1,261,500 | — | — |
| 2009-11-02 | $6.74 | $9.29 | 1,451,000 | — | — |
| 2009-10-30 | $6.87 | $9.47 | 1,256,200 | — | — |
| 2009-10-29 | $7.13 | $9.83 | 1,243,800 | — | — |
| 2009-10-28 | $6.96 | $9.59 | 1,710,900 | — | — |
| 2009-10-27 | $7.14 | $9.84 | 1,197,300 | — | — |
| 2009-10-26 | $7.02 | $9.68 | 1,223,400 | — | — |
| 2009-10-23 | $7.11 | $9.80 | 968,700 | — | — |
| 2009-10-22 | $7.36 | $10.14 | 959,300 | — | — |
| 2009-10-21 | $7.31 | $10.08 | 920,000 | — | — |
| 2009-10-20 | $7.44 | $10.25 | 842,200 | — | — |
| 2009-10-19 | $7.45 | $10.27 | 576,500 | — | — |
| 2009-10-16 | $7.38 | $10.17 | 1,075,700 | — | — |
| 2009-10-15 | $7.32 | $10.09 | 2,127,700 | — | — |
| 2009-10-14 | $6.96 | $9.59 | 3,846,600 | — | — |
| 2009-10-13 | $7.11 | $9.80 | 626,900 | — | — |
| 2009-10-12 | $7.40 | $10.14 | 458,100 | — | — |
| 2009-10-09 | $7.38 | $10.12 | 488,300 | — | — |
| 2009-10-08 | $7.33 | $10.05 | 1,337,300 | — | — |
| 2009-10-07 | $7.12 | $9.76 | 474,400 | — | — |
| 2009-10-06 | $7.11 | $9.75 | 1,279,200 | — | — |
| 2009-10-05 | $6.95 | $9.53 | 965,000 | — | — |
| 2009-10-02 | $6.78 | $9.29 | 1,656,000 | — | — |
| 2009-10-01 | $6.66 | $9.13 | 2,063,300 | — | — |
| 2009-09-30 | $7.01 | $9.61 | 2,493,000 | — | — |
| 2009-09-29 | $6.99 | $9.58 | 1,054,900 | — | — |
| 2009-09-28 | $6.98 | $9.57 | 1,232,200 | — | — |
| 2009-09-25 | $6.85 | $9.39 | 892,600 | — | — |
| 2009-09-24 | $6.95 | $9.53 | 1,063,300 | — | — |
| 2009-09-23 | $7.16 | $9.81 | 979,900 | — | — |
| 2009-09-22 | $7.32 | $10.03 | 965,000 | — | — |
| 2009-09-21 | $7.22 | $9.90 | 1,273,300 | — | — |
| 2009-09-18 | $7.34 | $10.06 | 3,026,700 | — | — |
| 2009-09-17 | $7.13 | $9.77 | 1,374,300 | — | — |
| 2009-09-16 | $7.20 | $9.87 | 877,800 | — | — |
| 2009-09-15 | $6.97 | $9.55 | 1,123,800 | — | — |
| 2009-09-14 | $6.98 | $9.57 | 1,492,500 | — | — |
| 2009-09-11 | $7.10 | $9.73 | 2,130,800 | — | — |
| 2009-09-10 | $7.18 | $9.84 | 754,300 | — | — |
| 2009-09-09 | $7.15 | $9.80 | 1,068,500 | — | — |
| 2009-09-08 | $7.08 | $9.71 | 601,000 | — | — |
| 2009-09-04 | $7.10 | $9.73 | 436,800 | — | — |
| 2009-09-03 | $7.09 | $9.72 | 2,022,800 | — | — |
| 2009-09-02 | $6.93 | $9.50 | 845,600 | — | — |
| 2009-09-01 | $6.91 | $9.47 | 818,800 | — | — |
| 2009-08-31 | $7.08 | $9.71 | 857,300 | — | — |
| 2009-08-28 | $7.25 | $9.94 | 1,261,800 | — | — |
| 2009-08-27 | $7.40 | $10.14 | 491,800 | — | — |
| 2009-08-26 | $7.37 | $10.10 | 696,900 | — | — |
| 2009-08-25 | $7.52 | $10.31 | 1,230,000 | — | — |
| 2009-08-24 | $7.54 | $10.34 | 1,205,300 | — | — |
| 2009-08-21 | $7.40 | $10.14 | 808,900 | — | — |
| 2009-08-20 | $7.44 | $10.20 | 460,200 | — | — |
| 2009-08-19 | $7.49 | $10.27 | 525,400 | — | — |
| 2009-08-18 | $7.24 | $9.92 | 592,500 | — | — |
| 2009-08-17 | $7.29 | $9.99 | 908,500 | — | — |
| 2009-08-14 | $7.55 | $10.35 | 610,200 | — | — |
| 2009-08-13 | $7.67 | $10.51 | 570,300 | — | — |
| 2009-08-12 | $7.56 | $10.36 | 804,700 | — | — |
| 2009-08-11 | $7.56 | $10.36 | 908,900 | — | — |
| 2009-08-10 | $7.56 | $10.36 | 1,159,000 | — | — |
| 2009-08-07 | $7.37 | $10.10 | 1,978,400 | — | — |
| 2009-08-06 | $7.42 | $10.17 | 4,696,900 | — | — |
| 2009-08-05 | $6.50 | $8.91 | 1,894,800 | — | — |
| 2009-08-04 | $6.24 | $8.55 | 511,500 | — | — |
| 2009-08-03 | $6.31 | $8.65 | 1,769,700 | — | — |
| 2009-07-31 | $6.32 | $8.66 | 714,800 | — | — |
| 2009-07-30 | $6.34 | $8.69 | 651,600 | — | — |
| 2009-07-29 | $6.14 | $8.42 | 603,900 | — | — |
| 2009-07-28 | $6.19 | $8.49 | 794,900 | — | — |
| 2009-07-27 | $6.16 | $8.44 | 568,200 | — | — |
| 2009-07-24 | $6.20 | $8.50 | 619,200 | — | — |
| 2009-07-23 | $6.31 | $8.65 | 683,400 | — | — |
| 2009-07-22 | $6.19 | $8.49 | 537,300 | — | — |
| 2009-07-21 | $6.07 | $8.32 | 508,100 | — | — |
| 2009-07-20 | $6.10 | $8.36 | 697,200 | — | — |
| 2009-07-17 | $5.94 | $8.14 | 431,900 | — | — |
| 2009-07-16 | $5.91 | $8.10 | 569,200 | — | — |
| 2009-07-15 | $5.70 | $7.81 | 768,500 | — | — |
| 2009-07-14 | $5.50 | $7.54 | 597,700 | — | — |
| 2009-07-13 | $5.43 | $7.44 | 547,400 | — | — |
| 2009-07-10 | $5.37 | $7.31 | 616,600 | — | — |
| 2009-07-09 | $5.38 | $7.32 | 552,700 | — | — |
| 2009-07-08 | $5.46 | $7.43 | 676,500 | — | — |
| 2009-07-07 | $5.54 | $7.54 | 928,900 | — | — |
| 2009-07-06 | $5.48 | $7.46 | 673,200 | — | — |
| 2009-07-02 | $5.59 | $7.61 | 1,231,800 | — | — |
| 2009-07-01 | $5.84 | $7.95 | 1,340,500 | — | — |
| 2009-06-30 | $5.48 | $7.46 | 734,700 | — | — |
| 2009-06-29 | $5.46 | $7.43 | 1,010,200 | — | — |
| 2009-06-26 | $5.32 | $7.24 | 2,403,100 | — | — |
| 2009-06-25 | $5.05 | $6.87 | 1,624,400 | — | — |
| 2009-06-24 | $5.05 | $6.87 | 1,045,700 | — | — |
| 2009-06-23 | $5.08 | $6.91 | 1,043,000 | — | — |
| 2009-06-22 | $5.14 | $6.99 | 961,400 | — | — |
| 2009-06-19 | $5.46 | $7.43 | 1,704,100 | — | — |
| 2009-06-18 | $5.50 | $7.48 | 583,500 | — | — |
| 2009-06-17 | $5.58 | $7.59 | 743,000 | — | — |
| 2009-06-16 | $5.48 | $7.46 | 746,200 | — | — |
| 2009-06-15 | $5.61 | $7.63 | 723,500 | — | — |
| 2009-06-12 | $5.68 | $7.73 | 589,100 | — | — |
| 2009-06-11 | $5.77 | $7.85 | 808,000 | — | — |
| 2009-06-10 | $5.74 | $7.81 | 941,900 | — | — |
| 2009-06-09 | $5.73 | $7.80 | 748,800 | — | — |
| 2009-06-08 | $5.75 | $7.82 | 921,000 | — | — |
| 2009-06-05 | $5.72 | $7.78 | 722,000 | — | — |
| 2009-06-04 | $5.77 | $7.85 | 1,006,600 | — | — |
| 2009-06-03 | $5.75 | $7.82 | 734,600 | — | — |
| 2009-06-02 | $5.79 | $7.88 | 970,000 | — | — |
| 2009-06-01 | $5.71 | $7.77 | 1,164,000 | — | — |
| 2009-05-29 | $5.35 | $7.28 | 1,128,200 | — | — |
| 2009-05-28 | $5.22 | $7.10 | 894,400 | — | — |
| 2009-05-27 | $5.16 | $7.02 | 707,200 | — | — |
| 2009-05-26 | $5.27 | $7.17 | 960,100 | — | — |
| 2009-05-22 | $5.10 | $6.94 | 486,100 | — | — |
| 2009-05-21 | $5.16 | $7.02 | 640,300 | — | — |
| 2009-05-20 | $5.28 | $7.18 | 1,337,100 | — | — |
| 2009-05-19 | $5.24 | $7.13 | 854,000 | — | — |
| 2009-05-18 | $5.16 | $7.02 | 789,100 | — | — |
| 2009-05-15 | $4.96 | $6.75 | 1,009,400 | — | — |
| 2009-05-14 | $5.04 | $6.86 | 1,781,900 | — | — |
| 2009-05-13 | $5.03 | $6.84 | 1,932,300 | — | — |
| 2009-05-12 | $5.45 | $7.42 | 1,653,400 | — | — |
| 2009-05-11 | $5.30 | $7.21 | 2,152,000 | — | — |
| 2009-05-08 | $5.45 | $7.42 | 2,559,600 | — | — |
| 2009-05-07 | $4.95 | $6.73 | 2,627,500 | — | — |
| 2009-05-06 | $4.84 | $6.59 | 1,693,300 | — | — |
| 2009-05-05 | $4.71 | $6.41 | 2,309,500 | — | — |
| 2009-05-04 | $4.48 | $6.10 | 2,434,600 | — | — |
| 2009-05-01 | $4.29 | $5.84 | 2,431,000 | — | — |
| 2009-04-30 | $4.53 | $6.16 | 1,941,100 | — | — |
| 2009-04-29 | $4.52 | $6.15 | 2,230,000 | — | — |
| 2009-04-28 | $4.60 | $6.26 | 2,502,800 | — | — |
| 2009-04-27 | $4.32 | $5.88 | 1,772,900 | — | — |
| 2009-04-24 | $4.35 | $5.92 | 1,602,300 | — | — |
| 2009-04-23 | $4.18 | $5.69 | 1,932,500 | — | — |
| 2009-04-22 | $4.22 | $5.74 | 2,058,700 | — | — |
| 2009-04-21 | $4.23 | $5.76 | 1,586,800 | — | — |
| 2009-04-20 | $4.13 | $5.62 | 1,805,300 | — | — |
| 2009-04-17 | $4.30 | $5.85 | 1,517,100 | — | — |
| 2009-04-16 | $4.11 | $5.59 | 1,259,200 | — | — |
| 2009-04-15 | $3.93 | $5.35 | 734,500 | — | — |
| 2009-04-14 | $3.92 | $5.33 | 1,056,600 | — | — |
| 2009-04-13 | $4.05 | $5.51 | 1,376,100 | — | — |
| 2009-04-09 | $3.83 | $5.16 | 1,650,100 | — | — |
| 2009-04-08 | $3.46 | $4.66 | 1,005,400 | — | — |
| 2009-04-07 | $3.51 | $4.73 | 709,400 | — | — |
| 2009-04-06 | $3.57 | $4.81 | 967,000 | — | — |
| 2009-04-03 | $3.76 | $5.06 | 830,300 | — | — |
| 2009-04-02 | $3.77 | $5.08 | 1,394,400 | — | — |
| 2009-04-01 | $3.48 | $4.69 | 1,190,100 | — | — |
| 2009-03-31 | $3.49 | $4.70 | 1,402,300 | — | — |
| 2009-03-30 | $3.40 | $4.58 | 659,500 | — | — |
| 2009-03-27 | $3.49 | $4.70 | 1,049,100 | — | — |
| 2009-03-26 | $3.60 | $4.85 | 1,369,900 | — | — |
| 2009-03-25 | $3.29 | $4.43 | 693,700 | — | — |
| 2009-03-24 | $3.20 | $4.31 | 1,012,000 | — | — |
| 2009-03-23 | $3.28 | $4.42 | 1,153,400 | — | — |
| 2009-03-20 | $3.09 | $4.16 | 1,330,500 | — | — |
| 2009-03-19 | $3.17 | $4.27 | 992,000 | — | — |
| 2009-03-18 | $3.24 | $4.36 | 1,154,600 | — | — |
| 2009-03-17 | $3.22 | $4.34 | 1,295,500 | — | — |
| 2009-03-16 | $3.16 | $4.25 | 1,920,300 | — | — |
| 2009-03-13 | $3.06 | $4.12 | 1,625,900 | — | — |
| 2009-03-12 | $2.80 | $3.77 | 2,580,000 | — | — |
| 2009-03-11 | $2.74 | $3.69 | 1,889,700 | — | — |
| 2009-03-10 | $2.93 | $3.94 | 1,717,500 | — | — |
| 2009-03-09 | $2.78 | $3.74 | 896,600 | — | — |
| 2009-03-06 | $2.91 | $3.92 | 1,580,800 | — | — |
| 2009-03-05 | $2.86 | $3.85 | 1,631,500 | — | — |
| 2009-03-04 | $3.08 | $4.15 | 1,009,500 | — | — |
| 2009-03-03 | $2.97 | $4.00 | 1,852,700 | — | — |
| 2009-03-02 | $2.96 | $3.99 | 1,787,500 | — | — |
| 2009-02-27 | $3.38 | $4.55 | 1,703,000 | — | — |
| 2009-02-26 | $3.46 | $4.66 | 1,352,100 | — | — |
| 2009-02-25 | $3.44 | $4.63 | 837,900 | — | — |
| 2009-02-24 | $3.66 | $4.93 | 1,078,600 | — | — |
| 2009-02-23 | $3.46 | $4.66 | 1,845,800 | — | — |
| 2009-02-20 | $3.56 | $4.79 | 3,013,200 | — | — |
| 2009-02-19 | $3.69 | $4.97 | 1,484,800 | — | — |
| 2009-02-18 | $4.07 | $5.48 | 1,481,800 | — | — |
| 2009-02-17 | $4.17 | $5.61 | 990,000 | — | — |
| 2009-02-13 | $4.19 | $5.64 | 1,552,700 | — | — |
| 2009-02-12 | $4.22 | $5.68 | 957,400 | — | — |
| 2009-02-11 | $4.11 | $5.53 | 782,000 | — | — |
| 2009-02-10 | $4.15 | $5.59 | 2,118,300 | — | — |
| 2009-02-09 | $4.25 | $5.72 | 2,262,000 | — | — |
| 2009-02-06 | $4.90 | $6.60 | 1,199,000 | — | — |
| 2009-02-05 | $4.55 | $6.13 | 1,251,500 | — | — |
| 2009-02-04 | $4.59 | $6.18 | 1,413,700 | — | — |
| 2009-02-03 | $4.51 | $6.07 | 816,100 | — | — |
| 2009-02-02 | $4.48 | $6.03 | 1,273,600 | — | — |
| 2009-01-30 | $4.55 | $6.13 | 2,215,800 | — | — |
| 2009-01-29 | $4.62 | $6.22 | 1,229,600 | — | — |
| 2009-01-28 | $4.66 | $6.27 | 3,293,600 | — | — |
| 2009-01-27 | $4.48 | $6.03 | 771,800 | — | — |
| 2009-01-26 | $4.36 | $5.87 | 786,800 | — | — |
| 2009-01-23 | $4.29 | $5.78 | 1,040,500 | — | — |
| 2009-01-22 | $4.24 | $5.71 | 985,100 | — | — |
| 2009-01-21 | $4.36 | $5.87 | 894,200 | — | — |
| 2009-01-20 | $4.20 | $5.65 | 869,400 | — | — |
| 2009-01-16 | $4.53 | $6.10 | 1,065,700 | — | — |
| 2009-01-15 | $4.55 | $6.13 | 1,687,300 | — | — |
| 2009-01-14 | $4.54 | $6.11 | 2,748,700 | — | — |
| 2009-01-13 | $4.85 | $6.48 | 1,605,900 | — | — |
| 2009-01-12 | $5.05 | $6.74 | 1,468,300 | — | — |
| 2009-01-09 | $5.24 | $7.00 | 4,694,000 | — | — |
| 2009-01-08 | $5.28 | $7.05 | 4,352,200 | — | — |
| 2009-01-07 | $5.28 | $7.05 | 1,686,800 | — | — |
| 2009-01-06 | $5.17 | $6.90 | 2,808,900 | — | — |
| 2009-01-05 | $4.94 | $6.60 | 1,303,100 | — | — |
| 2009-01-02 | $5.06 | $6.76 | 2,254,700 | — | — |