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 | $8.52 | $15.31 | 104,600 | — | — |
| 2009-12-30 | $8.92 | $16.03 | 130,400 | — | — |
| 2009-12-29 | $8.81 | $15.83 | 97,100 | — | — |
| 2009-12-28 | $8.97 | $16.12 | 66,900 | — | — |
| 2009-12-24 | $8.95 | $16.08 | 16,600 | — | — |
| 2009-12-23 | $8.95 | $16.08 | 67,100 | — | — |
| 2009-12-22 | $9.05 | $16.26 | 127,700 | — | — |
| 2009-12-21 | $9.24 | $16.60 | 154,400 | — | — |
| 2009-12-18 | $8.68 | $15.60 | 704,700 | — | — |
| 2009-12-17 | $9.27 | $16.66 | 180,900 | — | — |
| 2009-12-16 | $9.19 | $16.51 | 247,400 | — | — |
| 2009-12-15 | $9.90 | $17.79 | 189,600 | — | — |
| 2009-12-14 | $9.67 | $17.38 | 115,700 | — | — |
| 2009-12-11 | $9.30 | $16.71 | 114,300 | — | — |
| 2009-12-10 | $9.29 | $16.69 | 87,200 | — | — |
| 2009-12-09 | $9.55 | $17.16 | 61,300 | — | — |
| 2009-12-08 | $9.58 | $17.21 | 147,000 | — | — |
| 2009-12-07 | $9.57 | $17.20 | 114,500 | — | — |
| 2009-12-04 | $9.83 | $17.66 | 223,400 | — | — |
| 2009-12-03 | $9.31 | $16.73 | 172,300 | — | — |
| 2009-12-02 | $9.15 | $16.44 | 113,100 | — | — |
| 2009-12-01 | $9.22 | $16.57 | 190,800 | — | — |
| 2009-11-30 | $8.99 | $16.15 | 190,900 | — | — |
| 2009-11-27 | $9.06 | $16.28 | 67,000 | — | — |
| 2009-11-25 | $9.74 | $17.50 | 150,000 | — | — |
| 2009-11-24 | $9.90 | $17.79 | 194,400 | — | — |
| 2009-11-23 | $10.27 | $18.45 | 130,300 | — | — |
| 2009-11-20 | $10.05 | $18.06 | 204,900 | — | — |
| 2009-11-19 | $10.28 | $18.47 | 483,800 | — | — |
| 2009-11-18 | $10.04 | $18.04 | 265,300 | — | — |
| 2009-11-17 | $10.09 | $18.13 | 238,900 | — | — |
| 2009-11-16 | $10.08 | $18.11 | 308,900 | — | — |
| 2009-11-13 | $9.15 | $16.44 | 240,100 | — | — |
| 2009-11-12 | $8.91 | $16.01 | 293,200 | — | — |
| 2009-11-11 | $9.02 | $16.21 | 351,800 | — | — |
| 2009-11-10 | $8.87 | $15.94 | 566,100 | — | — |
| 2009-11-09 | $8.81 | $15.83 | 180,800 | — | — |
| 2009-11-06 | $8.33 | $14.97 | 218,900 | — | — |
| 2009-11-05 | $8.43 | $15.15 | 296,000 | — | — |
| 2009-11-04 | $8.38 | $15.06 | 291,900 | — | — |
| 2009-11-03 | $8.52 | $15.31 | 460,900 | — | — |
| 2009-11-02 | $8.14 | $14.63 | 735,300 | — | — |
| 2009-10-30 | $8.36 | $15.02 | 4,256,700 | — | — |
| 2009-10-29 | $9.86 | $17.72 | 412,300 | — | — |
| 2009-10-28 | $9.36 | $16.82 | 551,100 | — | — |
| 2009-10-27 | $9.97 | $17.91 | 682,900 | — | — |
| 2009-10-26 | $11.93 | $21.44 | 420,300 | — | — |
| 2009-10-23 | $12.33 | $22.16 | 407,900 | — | — |
| 2009-10-22 | $13.91 | $24.99 | 205,500 | — | — |
| 2009-10-21 | $13.21 | $23.74 | 220,600 | — | — |
| 2009-10-20 | $14.32 | $25.73 | 113,200 | — | — |
| 2009-10-19 | $15.24 | $27.38 | 164,300 | — | — |
| 2009-10-16 | $14.87 | $26.72 | 225,300 | — | — |
| 2009-10-15 | $15.41 | $27.69 | 173,000 | — | — |
| 2009-10-14 | $15.52 | $27.89 | 104,400 | — | — |
| 2009-10-13 | $15.23 | $27.37 | 84,400 | — | — |
| 2009-10-12 | $15.17 | $27.26 | 131,100 | — | — |
| 2009-10-09 | $15.43 | $27.73 | 95,000 | — | — |
| 2009-10-08 | $15.44 | $27.74 | 179,400 | — | — |
| 2009-10-07 | $15.49 | $27.83 | 125,200 | — | — |
| 2009-10-06 | $15.52 | $27.89 | 224,600 | — | — |
| 2009-10-05 | $15.01 | $26.97 | 134,200 | — | — |
| 2009-10-02 | $13.93 | $25.03 | 269,000 | — | — |
| 2009-10-01 | $14.22 | $25.55 | 271,700 | — | — |
| 2009-09-30 | $15.20 | $27.31 | 317,400 | — | — |
| 2009-09-29 | $15.31 | $27.51 | 122,200 | — | — |
| 2009-09-28 | $15.15 | $27.22 | 156,600 | — | — |
| 2009-09-25 | $14.58 | $26.20 | 85,900 | — | — |
| 2009-09-24 | $14.34 | $25.77 | 203,100 | — | — |
| 2009-09-23 | $15.06 | $27.06 | 283,600 | — | — |
| 2009-09-22 | $14.58 | $26.20 | 164,800 | — | — |
| 2009-09-21 | $14.27 | $25.64 | 107,000 | — | — |
| 2009-09-18 | $14.06 | $25.26 | 589,300 | — | — |
| 2009-09-17 | $14.54 | $26.13 | 143,000 | — | — |
| 2009-09-16 | $14.67 | $26.36 | 174,500 | — | — |
| 2009-09-15 | $14.67 | $26.36 | 158,100 | — | — |
| 2009-09-14 | $14.41 | $25.89 | 218,000 | — | — |
| 2009-09-11 | $14.42 | $25.91 | 154,100 | — | — |
| 2009-09-10 | $14.31 | $25.71 | 293,800 | — | — |
| 2009-09-09 | $13.05 | $23.45 | 160,400 | — | — |
| 2009-09-08 | $12.68 | $22.78 | 160,200 | — | — |
| 2009-09-04 | $12.44 | $22.35 | 102,800 | — | — |
| 2009-09-03 | $11.82 | $21.24 | 92,400 | — | — |
| 2009-09-02 | $11.85 | $21.29 | 175,000 | — | — |
| 2009-09-01 | $11.37 | $20.43 | 180,800 | — | — |
| 2009-08-31 | $12.38 | $22.24 | 209,800 | — | — |
| 2009-08-28 | $12.66 | $22.75 | 98,700 | — | — |
| 2009-08-27 | $12.90 | $23.18 | 112,000 | — | — |
| 2009-08-26 | $12.89 | $23.16 | 271,500 | — | — |
| 2009-08-25 | $12.50 | $22.46 | 357,200 | — | — |
| 2009-08-24 | $11.93 | $21.44 | 88,800 | — | — |
| 2009-08-21 | $11.99 | $21.54 | 194,400 | — | — |
| 2009-08-20 | $11.79 | $21.18 | 242,100 | — | — |
| 2009-08-19 | $11.39 | $20.47 | 202,200 | — | — |
| 2009-08-18 | $11.86 | $21.31 | 191,600 | — | — |
| 2009-08-17 | $11.39 | $20.47 | 141,000 | — | — |
| 2009-08-14 | $12.05 | $21.65 | 153,200 | — | — |
| 2009-08-13 | $12.14 | $21.81 | 83,800 | — | — |
| 2009-08-12 | $12.23 | $21.98 | 255,600 | — | — |
| 2009-08-11 | $11.61 | $20.86 | 193,400 | — | — |
| 2009-08-10 | $11.76 | $21.13 | 262,500 | — | — |
| 2009-08-07 | $10.93 | $19.64 | 178,100 | — | — |
| 2009-08-06 | $10.38 | $18.65 | 174,000 | — | — |
| 2009-08-05 | $11.28 | $20.27 | 274,600 | — | — |
| 2009-08-04 | $11.77 | $21.15 | 161,800 | — | — |
| 2009-08-03 | $11.46 | $20.59 | 222,200 | — | — |
| 2009-07-31 | $11.17 | $20.07 | 121,900 | — | — |
| 2009-07-30 | $11.63 | $20.90 | 130,800 | — | — |
| 2009-07-29 | $10.87 | $19.53 | 82,400 | — | — |
| 2009-07-28 | $11.33 | $20.36 | 155,400 | — | — |
| 2009-07-27 | $11.64 | $20.92 | 276,400 | — | — |
| 2009-07-24 | $11.32 | $20.34 | 403,500 | — | — |
| 2009-07-23 | $11.21 | $20.14 | 150,400 | — | — |
| 2009-07-22 | $10.98 | $19.73 | 189,800 | — | — |
| 2009-07-21 | $10.43 | $18.74 | 178,200 | — | — |
| 2009-07-20 | $10.76 | $19.33 | 278,300 | — | — |
| 2009-07-17 | $10.56 | $18.97 | 250,900 | — | — |
| 2009-07-16 | $9.86 | $17.72 | 234,800 | — | — |
| 2009-07-15 | $9.49 | $17.05 | 221,400 | — | — |
| 2009-07-14 | $9.09 | $16.33 | 151,400 | — | — |
| 2009-07-13 | $8.70 | $15.63 | 145,400 | — | — |
| 2009-07-10 | $8.61 | $15.47 | 109,200 | — | — |
| 2009-07-09 | $8.27 | $14.86 | 127,700 | — | — |
| 2009-07-08 | $8.18 | $14.70 | 150,100 | — | — |
| 2009-07-07 | $8.38 | $15.06 | 136,200 | — | — |
| 2009-07-06 | $8.66 | $15.56 | 216,200 | — | — |
| 2009-07-02 | $8.62 | $15.49 | 209,000 | — | — |
| 2009-07-01 | $8.91 | $16.01 | 177,500 | — | — |
| 2009-06-30 | $8.27 | $14.86 | 169,000 | — | — |
| 2009-06-29 | $8.39 | $15.08 | 304,700 | — | — |
| 2009-06-26 | $8.12 | $14.59 | 1,972,300 | — | — |
| 2009-06-25 | $6.95 | $12.49 | 148,500 | — | — |
| 2009-06-24 | $6.59 | $11.84 | 83,800 | — | — |
| 2009-06-23 | $6.09 | $10.94 | 108,800 | — | — |
| 2009-06-22 | $6.66 | $11.97 | 110,300 | — | — |
| 2009-06-19 | $6.80 | $12.22 | 153,000 | — | — |
| 2009-06-18 | $6.51 | $11.70 | 133,900 | — | — |
| 2009-06-17 | $5.70 | $10.24 | 377,300 | — | — |
| 2009-06-16 | $6.82 | $12.25 | 163,300 | — | — |
| 2009-06-15 | $6.70 | $12.04 | 42,700 | — | — |
| 2009-06-12 | $6.95 | $12.49 | 42,000 | — | — |
| 2009-06-11 | $6.97 | $12.52 | 49,300 | — | — |
| 2009-06-10 | $6.61 | $11.88 | 63,000 | — | — |
| 2009-06-09 | $6.65 | $11.95 | 67,400 | — | — |
| 2009-06-08 | $6.50 | $11.68 | 59,900 | — | — |
| 2009-06-05 | $6.38 | $11.46 | 70,700 | — | — |
| 2009-06-04 | $5.97 | $10.73 | 90,800 | — | — |
| 2009-06-03 | $5.68 | $10.21 | 38,700 | — | — |
| 2009-06-02 | $5.66 | $10.17 | 63,800 | — | — |
| 2009-06-01 | $5.70 | $10.24 | 72,300 | — | — |
| 2009-05-29 | $5.27 | $9.47 | 128,800 | — | — |
| 2009-05-28 | $5.67 | $10.19 | 51,100 | — | — |
| 2009-05-27 | $5.60 | $10.06 | 57,100 | — | — |
| 2009-05-26 | $5.24 | $9.42 | 88,800 | — | — |
| 2009-05-22 | $5.16 | $9.27 | 51,400 | — | — |
| 2009-05-21 | $4.70 | $8.45 | 65,800 | — | — |
| 2009-05-20 | $4.73 | $8.50 | 63,800 | — | — |
| 2009-05-19 | $4.45 | $8.00 | 80,700 | — | — |
| 2009-05-18 | $4.30 | $7.73 | 58,100 | — | — |
| 2009-05-15 | $4.04 | $7.26 | 44,500 | — | — |
| 2009-05-14 | $4.05 | $7.28 | 95,700 | — | — |
| 2009-05-13 | $3.94 | $7.08 | 33,100 | — | — |
| 2009-05-12 | $4.06 | $7.30 | 47,300 | — | — |
| 2009-05-11 | $4.28 | $7.69 | 61,600 | — | — |
| 2009-05-08 | $4.40 | $7.91 | 57,100 | — | — |
| 2009-05-07 | $4.40 | $7.91 | 128,100 | — | — |
| 2009-05-06 | $4.64 | $8.34 | 142,500 | — | — |
| 2009-05-05 | $4.55 | $8.18 | 112,000 | — | — |
| 2009-05-04 | $4.10 | $7.37 | 148,000 | — | — |
| 2009-05-01 | $4.15 | $7.46 | 135,300 | — | — |
| 2009-04-30 | $4.00 | $7.19 | 76,700 | — | — |
| 2009-04-29 | $3.50 | $6.29 | 43,600 | — | — |
| 2009-04-28 | $3.32 | $5.97 | 96,500 | — | — |
| 2009-04-27 | $2.98 | $5.35 | 227,200 | — | — |
| 2009-04-24 | $2.85 | $5.12 | 17,700 | — | — |
| 2009-04-23 | $3.00 | $5.39 | 53,000 | — | — |
| 2009-04-22 | $2.79 | $5.01 | 62,000 | — | — |
| 2009-04-21 | $2.66 | $4.78 | 25,700 | — | — |
| 2009-04-20 | $2.65 | $4.76 | 52,300 | — | — |
| 2009-04-17 | $2.79 | $5.01 | 14,800 | — | — |
| 2009-04-16 | $3.12 | $5.61 | 55,500 | — | — |
| 2009-04-15 | $3.06 | $5.50 | 9,300 | — | — |
| 2009-04-14 | $2.96 | $5.32 | 21,600 | — | — |
| 2009-04-13 | $2.93 | $5.26 | 32,200 | — | — |
| 2009-04-09 | $3.10 | $5.57 | 46,100 | — | — |
| 2009-04-08 | $2.60 | $4.67 | 6,100 | — | — |
| 2009-04-07 | $2.50 | $4.49 | 26,600 | — | — |
| 2009-04-06 | $2.65 | $4.76 | 12,500 | — | — |
| 2009-04-03 | $2.92 | $5.25 | 7,800 | — | — |
| 2009-04-02 | $2.75 | $4.94 | 24,000 | — | — |
| 2009-04-01 | $2.57 | $4.62 | 20,900 | — | — |
| 2009-03-31 | $2.75 | $4.94 | 8,800 | — | — |
| 2009-03-30 | $2.64 | $4.74 | 17,400 | — | — |
| 2009-03-27 | $2.62 | $4.71 | 39,800 | — | — |
| 2009-03-26 | $2.59 | $4.65 | 43,000 | — | — |
| 2009-03-25 | $2.55 | $4.58 | 41,200 | — | — |
| 2009-03-24 | $2.75 | $4.94 | 56,900 | — | — |
| 2009-03-23 | $3.03 | $5.44 | 60,500 | — | — |
| 2009-03-20 | $2.95 | $5.30 | 188,300 | — | — |
| 2009-03-19 | $2.43 | $4.37 | 58,000 | — | — |
| 2009-03-18 | $2.31 | $4.15 | 26,400 | — | — |
| 2009-03-17 | $2.38 | $4.28 | 40,100 | — | — |
| 2009-03-16 | $2.20 | $3.95 | 67,700 | — | — |
| 2009-03-13 | $2.10 | $3.77 | 89,000 | — | — |
| 2009-03-12 | $1.55 | $2.79 | 25,400 | — | — |
| 2009-03-11 | $1.65 | $2.96 | 21,700 | — | — |
| 2009-03-10 | $1.55 | $2.79 | 36,900 | — | — |
| 2009-03-09 | $1.40 | $2.52 | 85,300 | — | — |
| 2009-03-06 | $1.61 | $2.89 | 46,500 | — | — |
| 2009-03-05 | $1.66 | $2.98 | 49,900 | — | — |
| 2009-03-04 | $1.82 | $3.27 | 24,100 | — | — |
| 2009-03-03 | $1.81 | $3.25 | 35,900 | — | — |
| 2009-03-02 | $1.94 | $3.49 | 76,800 | — | — |
| 2009-02-27 | $2.09 | $3.76 | 33,400 | — | — |
| 2009-02-26 | $2.05 | $3.68 | 32,400 | — | — |
| 2009-02-25 | $2.04 | $3.67 | 24,400 | — | — |
| 2009-02-24 | $2.14 | $3.85 | 39,700 | — | — |
| 2009-02-23 | $2.14 | $3.85 | 45,500 | — | — |
| 2009-02-20 | $2.23 | $4.01 | 37,400 | — | — |
| 2009-02-19 | $2.28 | $4.10 | 15,600 | — | — |
| 2009-02-18 | $2.28 | $4.10 | 39,700 | — | — |
| 2009-02-17 | $2.45 | $4.40 | 31,300 | — | — |
| 2009-02-13 | $2.40 | $4.31 | 25,800 | — | — |
| 2009-02-12 | $2.34 | $4.20 | 9,500 | — | — |
| 2009-02-11 | $2.39 | $4.29 | 35,400 | — | — |
| 2009-02-10 | $2.41 | $4.33 | 26,500 | — | — |
| 2009-02-09 | $2.55 | $4.58 | 49,800 | — | — |
| 2009-02-06 | $2.42 | $4.35 | 42,900 | — | — |
| 2009-02-05 | $2.30 | $4.13 | 27,300 | — | — |
| 2009-02-04 | $2.30 | $4.13 | 133,800 | — | — |
| 2009-02-03 | $2.31 | $4.15 | 119,300 | — | — |
| 2009-02-02 | $2.48 | $4.46 | 113,400 | — | — |
| 2009-01-30 | $2.35 | $4.22 | 43,500 | — | — |
| 2009-01-29 | $2.36 | $4.24 | 56,600 | — | — |
| 2009-01-28 | $2.73 | $4.91 | 54,300 | — | — |
| 2009-01-27 | $2.30 | $4.13 | 40,600 | — | — |
| 2009-01-26 | $2.27 | $4.08 | 62,800 | — | — |
| 2009-01-23 | $2.42 | $4.35 | 49,800 | — | — |
| 2009-01-22 | $2.60 | $4.67 | 54,000 | — | — |
| 2009-01-21 | $2.78 | $5.00 | 155,500 | — | — |
| 2009-01-20 | $2.64 | $4.74 | 172,900 | — | — |
| 2009-01-16 | $3.97 | $7.13 | 123,000 | — | — |
| 2009-01-15 | $3.40 | $6.11 | 61,700 | — | — |
| 2009-01-14 | $3.96 | $7.12 | 54,300 | — | — |
| 2009-01-13 | $3.92 | $7.04 | 123,900 | — | — |
| 2009-01-12 | $4.10 | $7.37 | 40,100 | — | — |
| 2009-01-09 | $4.22 | $7.58 | 42,000 | — | — |
| 2009-01-08 | $4.25 | $7.64 | 42,300 | — | — |
| 2009-01-07 | $3.96 | $7.12 | 43,100 | — | — |
| 2009-01-06 | $4.04 | $7.26 | 95,600 | — | — |
| 2009-01-05 | $3.72 | $6.68 | 82,200 | — | — |
| 2009-01-02 | $3.58 | $6.43 | 49,200 | — | — |