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 2026-08-27
- 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 | $10.31 | $11.08 | 80,700 |
| 2009-12-30 | $9.79 | $10.52 | 64,600 |
| 2009-12-29 | $9.52 | $10.23 | 60,600 |
| 2009-12-28 | $9.52 | $10.23 | 79,500 |
| 2009-12-24 | $9.61 | $10.33 | 36,300 |
| 2009-12-23 | $9.68 | $10.40 | 59,400 |
| 2009-12-22 | $9.76 | $10.49 | 129,200 |
| 2009-12-21 | $9.06 | $9.73 | 65,700 |
| 2009-12-18 | $8.95 | $9.62 | 220,200 |
| 2009-12-17 | $9.25 | $9.94 | 68,000 |
| 2009-12-16 | $9.42 | $10.12 | 47,200 |
| 2009-12-15 | $9.36 | $10.06 | 78,100 |
| 2009-12-14 | $9.50 | $10.21 | 43,500 |
| 2009-12-11 | $9.09 | $9.77 | 32,600 |
| 2009-12-10 | $9.11 | $9.79 | 46,300 |
| 2009-12-09 | $8.90 | $9.56 | 50,500 |
| 2009-12-08 | $8.81 | $9.47 | 52,500 |
| 2009-12-07 | $9.09 | $9.77 | 44,500 |
| 2009-12-04 | $9.11 | $9.79 | 95,500 |
| 2009-12-03 | $8.97 | $9.64 | 60,400 |
| 2009-12-02 | $9.33 | $10.02 | 45,400 |
| 2009-12-01 | $9.40 | $10.10 | 75,200 |
| 2009-11-30 | $9.24 | $9.93 | 139,200 |
| 2009-11-27 | $8.86 | $9.52 | 33,200 |
| 2009-11-25 | $9.11 | $9.79 | 53,100 |
| 2009-11-24 | $9.34 | $10.03 | 36,900 |
| 2009-11-23 | $9.65 | $10.37 | 112,800 |
| 2009-11-20 | $9.38 | $10.08 | 77,600 |
| 2009-11-19 | $9.72 | $10.44 | 130,600 |
| 2009-11-18 | $9.36 | $10.06 | 58,100 |
| 2009-11-17 | $9.44 | $10.14 | 35,500 |
| 2009-11-16 | $9.65 | $10.37 | 98,800 |
| 2009-11-13 | $9.24 | $9.93 | 68,900 |
| 2009-11-12 | $9.29 | $9.98 | 95,000 |
| 2009-11-11 | $9.78 | $10.51 | 56,200 |
| 2009-11-10 | $9.76 | $10.49 | 63,800 |
| 2009-11-09 | $10.05 | $10.80 | 136,900 |
| 2009-11-06 | $9.65 | $10.37 | 118,600 |
| 2009-11-05 | $9.14 | $9.82 | 187,000 |
| 2009-11-04 | $8.79 | $9.44 | 447,200 |
| 2009-11-03 | $9.55 | $10.26 | 66,400 |
| 2009-11-02 | $9.60 | $10.31 | 177,200 |
| 2009-10-30 | $9.74 | $10.46 | 109,000 |
| 2009-10-29 | $10.04 | $10.79 | 111,600 |
| 2009-10-28 | $9.76 | $10.49 | 112,100 |
| 2009-10-27 | $10.21 | $10.97 | 61,600 |
| 2009-10-26 | $10.44 | $11.22 | 82,200 |
| 2009-10-23 | $10.69 | $11.49 | 84,800 |
| 2009-10-22 | $10.91 | $11.72 | 134,600 |
| 2009-10-21 | $11.12 | $11.95 | 162,900 |
| 2009-10-20 | $11.75 | $12.62 | 214,000 |
| 2009-10-19 | $11.73 | $12.60 | 84,400 |
| 2009-10-16 | $12.04 | $12.94 | 85,700 |
| 2009-10-15 | $12.31 | $13.23 | 94,100 |
| 2009-10-14 | $12.30 | $13.22 | 185,900 |
| 2009-10-13 | $11.67 | $12.54 | 75,700 |
| 2009-10-12 | $11.76 | $12.64 | 79,000 |
| 2009-10-09 | $11.87 | $12.75 | 155,900 |
| 2009-10-08 | $11.91 | $12.80 | 228,400 |
| 2009-10-07 | $11.30 | $12.14 | 88,900 |
| 2009-10-06 | $11.42 | $12.27 | 125,600 |
| 2009-10-05 | $10.73 | $11.53 | 47,000 |
| 2009-10-02 | $10.49 | $11.27 | 82,400 |
| 2009-10-01 | $10.62 | $11.41 | 105,500 |
| 2009-09-30 | $10.97 | $11.79 | 342,600 |
| 2009-09-29 | $10.78 | $11.58 | 517,400 |
| 2009-09-28 | $10.99 | $11.81 | 82,900 |
| 2009-09-25 | $10.67 | $11.46 | 92,700 |
| 2009-09-24 | $10.79 | $11.59 | 86,900 |
| 2009-09-23 | $11.06 | $11.88 | 75,200 |
| 2009-09-22 | $11.33 | $12.17 | 94,900 |
| 2009-09-21 | $11.20 | $12.03 | 67,600 |
| 2009-09-18 | $11.23 | $12.07 | 114,900 |
| 2009-09-17 | $11.20 | $12.03 | 60,000 |
| 2009-09-16 | $11.25 | $12.09 | 70,400 |
| 2009-09-15 | $10.91 | $11.72 | 57,200 |
| 2009-09-14 | $11.15 | $11.98 | 112,800 |
| 2009-09-11 | $10.83 | $11.64 | 145,800 |
| 2009-09-10 | $11.43 | $12.28 | 98,700 |
| 2009-09-09 | $11.25 | $12.09 | 170,100 |
| 2009-09-08 | $10.90 | $11.71 | 79,800 |
| 2009-09-04 | $10.90 | $11.71 | 52,900 |
| 2009-09-03 | $10.79 | $11.59 | 68,400 |
| 2009-09-02 | $10.56 | $11.35 | 132,700 |
| 2009-09-01 | $10.86 | $11.67 | 180,400 |
| 2009-08-31 | $11.15 | $11.98 | 205,900 |
| 2009-08-28 | $11.00 | $11.82 | 233,300 |
| 2009-08-27 | $10.76 | $11.56 | 318,000 |
| 2009-08-26 | $10.44 | $11.22 | 11,050 |
| 2009-08-25 | $10.74 | $11.54 | 40,133 |
| 2009-08-24 | $10.98 | $11.80 | 47,950 |
| 2009-08-21 | $10.98 | $11.80 | 131,100 |
| 2009-08-20 | $11.28 | $12.12 | 79,033 |
| 2009-08-19 | $11.46 | $12.31 | 199,167 |
| 2009-08-18 | $10.68 | $11.47 | 83,633 |
| 2009-08-17 | $9.90 | $10.64 | 143,883 |
| 2009-08-14 | $10.80 | $11.60 | 75,783 |
| 2009-08-13 | $10.92 | $11.73 | 167,983 |
| 2009-08-12 | $10.86 | $11.67 | 234,683 |
| 2009-08-11 | $10.50 | $11.28 | 165,217 |
| 2009-08-10 | $11.22 | $12.05 | 53,167 |
| 2009-08-07 | $11.28 | $12.12 | 84,350 |
| 2009-08-06 | $11.10 | $11.93 | 108,883 |
| 2009-08-05 | $11.22 | $12.05 | 243,333 |
| 2009-08-04 | $11.22 | $12.05 | 117,983 |
| 2009-08-03 | $11.28 | $12.12 | 216,417 |
| 2009-07-31 | $10.86 | $11.67 | 116,833 |
| 2009-07-30 | $11.40 | $12.25 | 265,783 |
| 2009-07-29 | $10.44 | $11.22 | 167,017 |
| 2009-07-28 | $10.32 | $11.09 | 446,083 |
| 2009-07-27 | $11.58 | $12.44 | 263,550 |
| 2009-07-24 | $11.22 | $12.05 | 173,667 |
| 2009-07-23 | $10.92 | $11.73 | 307,100 |
| 2009-07-22 | $9.84 | $10.57 | 67,133 |
| 2009-07-21 | $9.72 | $10.44 | 133,567 |
| 2009-07-20 | $9.54 | $10.25 | 111,583 |
| 2009-07-17 | $8.94 | $9.61 | 168,500 |
| 2009-07-16 | $8.40 | $9.03 | 79,367 |
| 2009-07-15 | $8.04 | $8.64 | 79,633 |
| 2009-07-14 | $7.62 | $8.19 | 22,967 |
| 2009-07-13 | $7.56 | $8.12 | 48,983 |
| 2009-07-10 | $7.14 | $7.67 | 11,950 |
| 2009-07-09 | $6.90 | $7.41 | 38,183 |
| 2009-07-08 | $6.66 | $7.16 | 59,100 |
| 2009-07-07 | $6.72 | $7.22 | 36,783 |
| 2009-07-06 | $6.84 | $7.35 | 63,483 |
| 2009-07-02 | $6.72 | $7.22 | 57,100 |
| 2009-07-01 | $7.92 | $8.51 | 27,850 |
| 2009-06-30 | $7.92 | $8.51 | 68,617 |
| 2009-06-29 | $8.22 | $8.83 | 167,650 |
| 2009-06-26 | $8.04 | $8.64 | 425,150 |
| 2009-06-25 | $7.08 | $7.61 | 78,050 |
| 2009-06-24 | $6.96 | $7.48 | 38,867 |
| 2009-06-23 | $6.66 | $7.16 | 49,800 |
| 2009-06-22 | $6.60 | $7.09 | 50,333 |
| 2009-06-19 | $7.38 | $7.93 | 117,783 |
| 2009-06-18 | $7.20 | $7.74 | 50,917 |
| 2009-06-17 | $7.26 | $7.80 | 65,083 |
| 2009-06-16 | $7.56 | $8.12 | 84,533 |
| 2009-06-15 | $7.74 | $8.32 | 59,850 |
| 2009-06-12 | $7.92 | $8.51 | 39,983 |
| 2009-06-11 | $7.86 | $8.44 | 94,217 |
| 2009-06-10 | $7.80 | $8.38 | 66,750 |
| 2009-06-09 | $7.74 | $8.32 | 122,967 |
| 2009-06-08 | $8.22 | $8.83 | 129,183 |
| 2009-06-05 | $7.92 | $8.51 | 111,050 |
| 2009-06-04 | $7.50 | $8.06 | 164,883 |
| 2009-06-03 | $6.48 | $6.96 | 100,233 |
| 2009-06-02 | $6.54 | $7.03 | 110,600 |
| 2009-06-01 | $6.60 | $7.09 | 113,967 |
| 2009-05-29 | $6.30 | $6.77 | 79,583 |
| 2009-05-28 | $6.00 | $6.45 | 61,783 |
| 2009-05-27 | $6.12 | $6.58 | 111,667 |
| 2009-05-26 | $6.00 | $6.45 | 84,267 |
| 2009-05-22 | $5.82 | $6.25 | 15,367 |
| 2009-05-21 | $5.88 | $6.32 | 45,783 |
| 2009-05-20 | $5.88 | $6.32 | 80,850 |
| 2009-05-19 | $5.82 | $6.25 | 67,433 |
| 2009-05-18 | $5.64 | $6.06 | 117,250 |
| 2009-05-15 | $5.70 | $6.12 | 76,133 |
| 2009-05-14 | $5.82 | $6.25 | 92,733 |
| 2009-05-13 | $5.46 | $5.87 | 108,850 |
| 2009-05-12 | $6.60 | $7.09 | 150,000 |
| 2009-05-11 | $6.36 | $6.83 | 221,450 |
| 2009-05-08 | $6.24 | $6.70 | 124,200 |
| 2009-05-07 | $5.52 | $5.93 | 76,883 |
| 2009-05-06 | $5.28 | $5.67 | 54,667 |
| 2009-05-05 | $5.34 | $5.74 | 79,550 |
| 2009-05-04 | $5.16 | $5.54 | 106,683 |
| 2009-05-01 | $5.46 | $5.87 | 78,917 |
| 2009-04-30 | $5.46 | $5.87 | 129,800 |
| 2009-04-29 | $5.28 | $5.67 | 73,900 |
| 2009-04-28 | $5.40 | $5.80 | 74,400 |
| 2009-04-27 | $4.68 | $5.03 | 75,417 |
| 2009-04-24 | $4.80 | $5.16 | 121,200 |
| 2009-04-23 | $4.50 | $4.83 | 77,650 |
| 2009-04-22 | $4.44 | $4.77 | 61,500 |
| 2009-04-21 | $4.56 | $4.90 | 55,550 |
| 2009-04-20 | $4.50 | $4.83 | 60,850 |
| 2009-04-17 | $4.92 | $5.29 | 106,417 |
| 2009-04-16 | $4.98 | $5.35 | 89,483 |
| 2009-04-15 | $4.56 | $4.90 | 30,383 |
| 2009-04-14 | $4.38 | $4.71 | 51,650 |
| 2009-04-13 | $4.44 | $4.77 | 61,183 |
| 2009-04-09 | $4.50 | $4.83 | 102,217 |
| 2009-04-08 | $4.32 | $4.64 | 104,850 |
| 2009-04-07 | $4.26 | $4.58 | 74,100 |
| 2009-04-06 | $4.14 | $4.45 | 46,950 |
| 2009-04-03 | $4.08 | $4.38 | 45,083 |
| 2009-04-02 | $4.20 | $4.51 | 165,317 |
| 2009-04-01 | $3.78 | $4.06 | 44,933 |
| 2009-03-31 | $3.30 | $3.55 | 119,617 |
| 2009-03-30 | $3.42 | $3.67 | 162,150 |
| 2009-03-27 | $3.72 | $4.00 | 237,083 |
| 2009-03-26 | $3.00 | $3.22 | 52,317 |
| 2009-03-25 | $2.88 | $3.09 | 67,467 |
| 2009-03-24 | $2.64 | $2.84 | 25,183 |
| 2009-03-23 | $2.94 | $3.16 | 61,117 |
| 2009-03-20 | $2.64 | $2.84 | 92,783 |
| 2009-03-19 | $2.58 | $2.77 | 56,600 |
| 2009-03-18 | $2.70 | $2.90 | 41,217 |
| 2009-03-17 | $2.76 | $2.97 | 55,900 |
| 2009-03-16 | $2.40 | $2.58 | 93,917 |
| 2009-03-13 | $2.64 | $2.84 | 41,883 |
| 2009-03-12 | $2.88 | $3.09 | 153,833 |
| 2009-03-11 | $2.52 | $2.71 | 61,267 |
| 2009-03-10 | $2.52 | $2.71 | 108,533 |
| 2009-03-09 | $2.10 | $2.26 | 49,667 |
| 2009-03-06 | $2.22 | $2.39 | 79,500 |
| 2009-03-05 | $2.22 | $2.39 | 67,067 |
| 2009-03-04 | $2.82 | $3.03 | 66,550 |
| 2009-03-03 | $2.46 | $2.64 | 95,067 |
| 2009-03-02 | $2.70 | $2.90 | 50,700 |
| 2009-02-27 | $3.06 | $3.29 | 46,817 |
| 2009-02-26 | $3.12 | $3.35 | 28,983 |
| 2009-02-25 | $3.12 | $3.35 | 29,700 |
| 2009-02-24 | $3.30 | $3.55 | 55,633 |
| 2009-02-23 | $2.94 | $3.16 | 46,833 |
| 2009-02-20 | $3.30 | $3.55 | 43,050 |
| 2009-02-19 | $3.30 | $3.55 | 19,917 |
| 2009-02-18 | $3.42 | $3.67 | 22,550 |
| 2009-02-17 | $3.42 | $3.67 | 27,283 |
| 2009-02-13 | $3.60 | $3.87 | 30,900 |
| 2009-02-12 | $3.54 | $3.80 | 48,517 |
| 2009-02-11 | $3.54 | $3.80 | 24,267 |
| 2009-02-10 | $3.48 | $3.74 | 53,983 |
| 2009-02-09 | $3.72 | $4.00 | 13,117 |
| 2009-02-06 | $3.84 | $4.13 | 27,200 |
| 2009-02-05 | $3.72 | $4.00 | 30,733 |
| 2009-02-04 | $3.54 | $3.80 | 47,083 |
| 2009-02-03 | $4.08 | $4.38 | 18,667 |
| 2009-02-02 | $4.08 | $4.38 | 69,800 |
| 2009-01-30 | $3.60 | $3.87 | 27,300 |
| 2009-01-29 | $4.02 | $4.32 | 45,933 |
| 2009-01-28 | $4.08 | $4.38 | 42,317 |
| 2009-01-27 | $3.78 | $4.06 | 17,733 |
| 2009-01-26 | $3.90 | $4.19 | 28,783 |
| 2009-01-23 | $3.42 | $3.67 | 14,100 |
| 2009-01-22 | $3.60 | $3.87 | 11,583 |
| 2009-01-21 | $3.90 | $4.19 | 31,367 |
| 2009-01-20 | $3.30 | $3.55 | 74,650 |
| 2009-01-16 | $3.78 | $4.06 | 44,617 |
| 2009-01-15 | $3.84 | $4.13 | 24,900 |
| 2009-01-14 | $3.84 | $4.13 | 17,850 |
| 2009-01-13 | $4.14 | $4.45 | 26,550 |
| 2009-01-12 | $4.26 | $4.58 | 18,067 |
| 2009-01-09 | $4.56 | $4.90 | 44,133 |
| 2009-01-08 | $5.16 | $5.54 | 33,333 |
| 2009-01-07 | $4.86 | $5.22 | 41,900 |
| 2009-01-06 | $4.80 | $5.16 | 51,700 |
| 2009-01-05 | $4.26 | $4.58 | 46,067 |
| 2009-01-02 | $4.20 | $4.51 | 47,033 |