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
- 1983-04-14 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 | $8.31 | $11.10 | 133,500 | — | — |
| 2009-12-30 | $8.33 | $11.13 | 274,400 | — | — |
| 2009-12-29 | $8.39 | $11.21 | 92,100 | — | — |
| 2009-12-28 | $8.44 | $11.28 | 110,900 | — | — |
| 2009-12-24 | $8.26 | $11.04 | 51,500 | — | — |
| 2009-12-23 | $8.29 | $11.08 | 107,400 | — | — |
| 2009-12-22 | $7.99 | $10.67 | 144,700 | — | — |
| 2009-12-21 | $7.98 | $10.66 | 122,800 | — | — |
| 2009-12-18 | $7.97 | $10.65 | 536,900 | — | — |
| 2009-12-17 | $8.08 | $10.79 | 113,100 | — | — |
| 2009-12-16 | $8.33 | $11.13 | 126,500 | — | — |
| 2009-12-15 | $8.16 | $10.90 | 210,100 | — | — |
| 2009-12-14 | $8.15 | $10.89 | 152,400 | — | — |
| 2009-12-11 | $8.08 | $10.79 | 123,200 | — | — |
| 2009-12-10 | $8.01 | $10.70 | 121,500 | — | — |
| 2009-12-09 | $7.89 | $10.54 | 69,000 | — | — |
| 2009-12-08 | $8.03 | $10.73 | 298,000 | — | — |
| 2009-12-07 | $8.13 | $10.86 | 103,700 | — | — |
| 2009-12-04 | $8.19 | $10.94 | 320,800 | — | — |
| 2009-12-03 | $7.88 | $10.53 | 165,500 | — | — |
| 2009-12-02 | $7.99 | $10.67 | 168,200 | — | — |
| 2009-12-01 | $7.81 | $10.43 | 455,200 | — | — |
| 2009-11-30 | $7.68 | $10.26 | 248,500 | — | — |
| 2009-11-27 | $7.50 | $10.02 | 95,600 | — | — |
| 2009-11-25 | $7.88 | $10.53 | 124,500 | — | — |
| 2009-11-24 | $8.01 | $10.70 | 260,500 | — | — |
| 2009-11-23 | $7.73 | $10.33 | 103,500 | — | — |
| 2009-11-20 | $7.46 | $9.97 | 129,000 | — | — |
| 2009-11-19 | $7.49 | $10.01 | 144,800 | — | — |
| 2009-11-18 | $7.78 | $10.39 | 148,200 | — | — |
| 2009-11-17 | $7.93 | $10.59 | 124,900 | — | — |
| 2009-11-16 | $7.93 | $10.59 | 212,500 | — | — |
| 2009-11-13 | $7.34 | $9.81 | 452,800 | — | — |
| 2009-11-12 | $7.30 | $9.75 | 383,600 | — | — |
| 2009-11-11 | $7.65 | $10.22 | 195,100 | — | — |
| 2009-11-10 | $7.86 | $10.50 | 168,700 | — | — |
| 2009-11-09 | $7.83 | $10.46 | 124,500 | — | — |
| 2009-11-06 | $7.55 | $10.09 | 164,400 | — | — |
| 2009-11-05 | $7.63 | $10.19 | 192,500 | — | — |
| 2009-11-04 | $7.29 | $9.74 | 323,900 | — | — |
| 2009-11-03 | $7.42 | $9.91 | 326,900 | — | — |
| 2009-11-02 | $7.62 | $10.18 | 259,600 | — | — |
| 2009-10-30 | $7.76 | $10.36 | 383,500 | — | — |
| 2009-10-29 | $7.63 | $10.19 | 548,600 | — | — |
| 2009-10-28 | $7.00 | $9.35 | 322,300 | — | — |
| 2009-10-27 | $7.65 | $10.22 | 856,700 | — | — |
| 2009-10-26 | $7.95 | $10.62 | 270,400 | — | — |
| 2009-10-23 | $7.78 | $10.39 | 208,400 | — | — |
| 2009-10-22 | $8.04 | $10.74 | 120,100 | — | — |
| 2009-10-21 | $7.84 | $10.47 | 266,900 | — | — |
| 2009-10-20 | $7.81 | $10.43 | 327,900 | — | — |
| 2009-10-19 | $8.29 | $11.07 | 134,600 | — | — |
| 2009-10-16 | $8.32 | $11.11 | 315,900 | — | — |
| 2009-10-15 | $8.91 | $11.90 | 167,500 | — | — |
| 2009-10-14 | $8.92 | $11.91 | 198,300 | — | — |
| 2009-10-13 | $8.52 | $11.38 | 105,800 | — | — |
| 2009-10-12 | $8.62 | $11.51 | 113,600 | — | — |
| 2009-10-09 | $8.56 | $11.43 | 185,100 | — | — |
| 2009-10-08 | $8.44 | $11.27 | 240,400 | — | — |
| 2009-10-07 | $8.32 | $11.11 | 140,100 | — | — |
| 2009-10-06 | $8.44 | $11.27 | 166,800 | — | — |
| 2009-10-05 | $8.25 | $11.02 | 256,700 | — | — |
| 2009-10-02 | $8.04 | $10.74 | 433,300 | — | — |
| 2009-10-01 | $8.02 | $10.71 | 298,100 | — | — |
| 2009-09-30 | $8.30 | $11.08 | 1,076,800 | — | — |
| 2009-09-29 | $9.00 | $12.02 | 433,700 | — | — |
| 2009-09-28 | $8.79 | $11.74 | 526,000 | — | — |
| 2009-09-25 | $8.30 | $11.08 | 416,700 | — | — |
| 2009-09-24 | $8.08 | $10.79 | 848,200 | — | — |
| 2009-09-23 | $7.52 | $10.04 | 221,100 | — | — |
| 2009-09-22 | $7.35 | $9.82 | 163,400 | — | — |
| 2009-09-21 | $7.34 | $9.80 | 170,500 | — | — |
| 2009-09-18 | $7.40 | $9.88 | 522,500 | — | — |
| 2009-09-17 | $7.77 | $10.38 | 119,700 | — | — |
| 2009-09-16 | $7.78 | $10.39 | 384,700 | — | — |
| 2009-09-15 | $7.43 | $9.92 | 192,200 | — | — |
| 2009-09-14 | $7.38 | $9.86 | 364,900 | — | — |
| 2009-09-11 | $7.07 | $9.44 | 540,000 | — | — |
| 2009-09-10 | $6.79 | $9.07 | 320,400 | — | — |
| 2009-09-09 | $6.65 | $8.88 | 123,600 | — | — |
| 2009-09-08 | $6.51 | $8.69 | 204,700 | — | — |
| 2009-09-04 | $6.39 | $8.53 | 242,700 | — | — |
| 2009-09-03 | $6.15 | $8.21 | 144,400 | — | — |
| 2009-09-02 | $6.10 | $8.15 | 449,900 | — | — |
| 2009-09-01 | $6.26 | $8.36 | 513,400 | — | — |
| 2009-08-31 | $6.61 | $8.83 | 489,600 | — | — |
| 2009-08-28 | $6.77 | $9.04 | 212,000 | — | — |
| 2009-08-27 | $6.91 | $9.23 | 375,500 | — | — |
| 2009-08-26 | $6.85 | $9.15 | 352,000 | — | — |
| 2009-08-25 | $6.75 | $9.01 | 158,700 | — | — |
| 2009-08-24 | $6.78 | $9.05 | 257,200 | — | — |
| 2009-08-21 | $6.87 | $9.17 | 472,600 | — | — |
| 2009-08-20 | $6.67 | $8.91 | 586,700 | — | — |
| 2009-08-19 | $6.22 | $8.31 | 593,200 | — | — |
| 2009-08-18 | $5.91 | $7.89 | 747,400 | — | — |
| 2009-08-17 | $5.89 | $7.87 | 164,500 | — | — |
| 2009-08-14 | $6.06 | $8.09 | 434,100 | — | — |
| 2009-08-13 | $6.40 | $8.55 | 170,300 | — | — |
| 2009-08-12 | $6.53 | $8.72 | 276,300 | — | — |
| 2009-08-11 | $6.62 | $8.84 | 178,300 | — | — |
| 2009-08-10 | $6.72 | $8.97 | 161,500 | — | — |
| 2009-08-07 | $6.75 | $9.01 | 250,700 | — | — |
| 2009-08-06 | $6.68 | $8.92 | 158,800 | — | — |
| 2009-08-05 | $6.89 | $9.20 | 303,800 | — | — |
| 2009-08-04 | $7.00 | $9.34 | 260,000 | — | — |
| 2009-08-03 | $6.70 | $8.94 | 322,200 | — | — |
| 2009-07-31 | $6.94 | $9.26 | 599,300 | — | — |
| 2009-07-30 | $6.79 | $9.06 | 439,300 | — | — |
| 2009-07-29 | $6.68 | $8.92 | 319,800 | — | — |
| 2009-07-28 | $6.88 | $9.18 | 308,200 | — | — |
| 2009-07-27 | $6.63 | $8.85 | 139,900 | — | — |
| 2009-07-24 | $6.63 | $8.85 | 201,200 | — | — |
| 2009-07-23 | $6.64 | $8.86 | 663,900 | — | — |
| 2009-07-22 | $6.01 | $8.02 | 945,700 | — | — |
| 2009-07-21 | $6.02 | $8.04 | 520,100 | — | — |
| 2009-07-20 | $6.17 | $8.24 | 458,400 | — | — |
| 2009-07-17 | $6.21 | $8.29 | 288,100 | — | — |
| 2009-07-16 | $6.36 | $8.49 | 265,600 | — | — |
| 2009-07-15 | $6.39 | $8.53 | 381,000 | — | — |
| 2009-07-14 | $5.93 | $7.92 | 202,700 | — | — |
| 2009-07-13 | $5.63 | $7.52 | 216,500 | — | — |
| 2009-07-10 | $5.43 | $7.25 | 146,700 | — | — |
| 2009-07-09 | $5.57 | $7.44 | 275,800 | — | — |
| 2009-07-08 | $5.34 | $7.13 | 489,200 | — | — |
| 2009-07-07 | $5.53 | $7.38 | 461,600 | — | — |
| 2009-07-06 | $5.78 | $7.72 | 403,200 | — | — |
| 2009-07-02 | $5.92 | $7.90 | 318,800 | — | — |
| 2009-07-01 | $6.28 | $8.38 | 222,700 | — | — |
| 2009-06-30 | $6.22 | $8.30 | 338,400 | — | — |
| 2009-06-29 | $6.25 | $8.34 | 225,600 | — | — |
| 2009-06-26 | $6.24 | $8.33 | 569,600 | — | — |
| 2009-06-25 | $6.18 | $8.25 | 307,800 | — | — |
| 2009-06-24 | $6.05 | $8.08 | 221,400 | — | — |
| 2009-06-23 | $6.07 | $8.10 | 270,700 | — | — |
| 2009-06-22 | $6.49 | $8.66 | 314,000 | — | — |
| 2009-06-19 | $6.98 | $9.32 | 535,800 | — | — |
| 2009-06-18 | $6.59 | $8.80 | 198,500 | — | — |
| 2009-06-17 | $6.74 | $9.00 | 640,100 | — | — |
| 2009-06-16 | $6.18 | $8.25 | 276,200 | — | — |
| 2009-06-15 | $6.14 | $8.20 | 640,600 | — | — |
| 2009-06-12 | $6.04 | $8.06 | 1,223,700 | — | — |
| 2009-06-11 | $6.35 | $8.48 | 229,800 | — | — |
| 2009-06-10 | $6.19 | $8.26 | 381,900 | — | — |
| 2009-06-09 | $6.37 | $8.50 | 234,700 | — | — |
| 2009-06-08 | $6.26 | $8.36 | 209,100 | — | — |
| 2009-06-05 | $6.47 | $8.64 | 147,800 | — | — |
| 2009-06-04 | $6.43 | $8.58 | 256,500 | — | — |
| 2009-06-03 | $6.30 | $8.41 | 573,300 | — | — |
| 2009-06-02 | $6.16 | $8.22 | 729,200 | — | — |
| 2009-06-01 | $6.40 | $8.54 | 461,400 | — | — |
| 2009-05-29 | $6.34 | $8.46 | 495,500 | — | — |
| 2009-05-28 | $6.35 | $8.48 | 494,700 | — | — |
| 2009-05-27 | $6.35 | $8.48 | 298,800 | — | — |
| 2009-05-26 | $6.52 | $8.70 | 322,600 | — | — |
| 2009-05-22 | $6.16 | $8.22 | 235,600 | — | — |
| 2009-05-21 | $6.16 | $8.22 | 336,700 | — | — |
| 2009-05-20 | $6.44 | $8.60 | 420,800 | — | — |
| 2009-05-19 | $6.37 | $8.50 | 563,700 | — | — |
| 2009-05-18 | $6.10 | $8.14 | 765,500 | — | — |
| 2009-05-15 | $5.71 | $7.62 | 627,100 | — | — |
| 2009-05-14 | $5.72 | $7.64 | 509,400 | — | — |
| 2009-05-13 | $5.60 | $7.48 | 381,100 | — | — |
| 2009-05-12 | $5.90 | $7.87 | 471,200 | — | — |
| 2009-05-11 | $6.11 | $8.15 | 223,400 | — | — |
| 2009-05-08 | $6.40 | $8.54 | 305,300 | — | — |
| 2009-05-07 | $6.31 | $8.42 | 505,000 | — | — |
| 2009-05-06 | $6.59 | $8.79 | 583,700 | — | — |
| 2009-05-05 | $6.49 | $8.66 | 392,700 | — | — |
| 2009-05-04 | $6.57 | $8.77 | 465,400 | — | — |
| 2009-05-01 | $6.07 | $8.10 | 556,400 | — | — |
| 2009-04-30 | $5.79 | $7.72 | 1,937,800 | — | — |
| 2009-04-29 | $4.73 | $6.31 | 386,100 | — | — |
| 2009-04-28 | $4.31 | $5.75 | 590,300 | — | — |
| 2009-04-27 | $4.49 | $5.99 | 341,900 | — | — |
| 2009-04-24 | $4.92 | $6.56 | 737,100 | — | — |
| 2009-04-23 | $4.17 | $5.56 | 289,200 | — | — |
| 2009-04-22 | $4.41 | $5.88 | 388,300 | — | — |
| 2009-04-21 | $4.07 | $5.43 | 225,200 | — | — |
| 2009-04-20 | $3.84 | $5.12 | 1,259,700 | — | — |
| 2009-04-17 | $3.78 | $5.04 | 1,126,500 | — | — |
| 2009-04-16 | $3.70 | $4.94 | 381,500 | — | — |
| 2009-04-15 | $3.67 | $4.90 | 364,200 | — | — |
| 2009-04-14 | $3.59 | $4.79 | 544,000 | — | — |
| 2009-04-13 | $3.71 | $4.95 | 340,600 | — | — |
| 2009-04-09 | $4.01 | $5.35 | 950,800 | — | — |
| 2009-04-08 | $3.65 | $4.87 | 514,500 | — | — |
| 2009-04-07 | $3.21 | $4.28 | 506,200 | — | — |
| 2009-04-06 | $3.39 | $4.52 | 312,400 | — | — |
| 2009-04-03 | $3.40 | $4.54 | 324,900 | — | — |
| 2009-04-02 | $3.38 | $4.51 | 453,600 | — | — |
| 2009-04-01 | $3.06 | $4.08 | 321,900 | — | — |
| 2009-03-31 | $2.99 | $3.99 | 364,300 | — | — |
| 2009-03-30 | $3.07 | $4.10 | 432,300 | — | — |
| 2009-03-27 | $3.10 | $4.14 | 599,100 | — | — |
| 2009-03-26 | $3.41 | $4.55 | 671,100 | — | — |
| 2009-03-25 | $3.10 | $4.14 | 694,900 | — | — |
| 2009-03-24 | $2.80 | $3.74 | 721,100 | — | — |
| 2009-03-23 | $2.66 | $3.55 | 829,200 | — | — |
| 2009-03-20 | $2.31 | $3.08 | 613,200 | — | — |
| 2009-03-19 | $2.15 | $2.87 | 667,200 | — | — |
| 2009-03-18 | $2.05 | $2.74 | 900,400 | — | — |
| 2009-03-17 | $2.22 | $2.96 | 782,300 | — | — |
| 2009-03-16 | $2.03 | $2.71 | 477,800 | — | — |
| 2009-03-13 | $2.03 | $2.71 | 694,700 | — | — |
| 2009-03-12 | $1.88 | $2.51 | 547,500 | — | — |
| 2009-03-11 | $1.54 | $2.05 | 517,400 | — | — |
| 2009-03-10 | $1.49 | $1.99 | 820,800 | — | — |
| 2009-03-09 | $1.57 | $2.09 | 577,700 | — | — |
| 2009-03-06 | $1.98 | $2.64 | 617,200 | — | — |
| 2009-03-05 | $2.04 | $2.72 | 525,800 | — | — |
| 2009-03-04 | $2.26 | $3.02 | 327,600 | — | — |
| 2009-03-03 | $2.27 | $3.02 | 760,400 | — | — |
| 2009-03-02 | $2.20 | $2.93 | 413,100 | — | — |
| 2009-02-27 | $2.23 | $2.97 | 374,100 | — | — |
| 2009-02-26 | $2.05 | $2.73 | 684,900 | — | — |
| 2009-02-25 | $2.71 | $3.61 | 207,500 | — | — |
| 2009-02-24 | $2.72 | $3.62 | 415,300 | — | — |
| 2009-02-23 | $2.65 | $3.53 | 390,400 | — | — |
| 2009-02-20 | $2.77 | $3.69 | 286,700 | — | — |
| 2009-02-19 | $2.85 | $3.80 | 264,900 | — | — |
| 2009-02-18 | $2.79 | $3.72 | 257,600 | — | — |
| 2009-02-17 | $2.97 | $3.96 | 537,800 | — | — |
| 2009-02-13 | $3.48 | $4.64 | 221,800 | — | — |
| 2009-02-12 | $3.59 | $4.78 | 273,500 | — | — |
| 2009-02-11 | $3.84 | $5.12 | 133,200 | — | — |
| 2009-02-10 | $3.84 | $5.12 | 218,000 | — | — |
| 2009-02-09 | $4.08 | $5.44 | 209,700 | — | — |
| 2009-02-06 | $4.14 | $5.52 | 498,700 | — | — |
| 2009-02-05 | $4.10 | $5.46 | 292,700 | — | — |
| 2009-02-04 | $4.08 | $5.44 | 501,300 | — | — |
| 2009-02-03 | $4.07 | $5.42 | 399,100 | — | — |
| 2009-02-02 | $4.09 | $5.45 | 512,000 | — | — |
| 2009-01-30 | $4.08 | $5.44 | 397,800 | — | — |
| 2009-01-29 | $4.35 | $5.80 | 477,100 | — | — |
| 2009-01-28 | $4.46 | $5.94 | 265,900 | — | — |
| 2009-01-27 | $4.19 | $5.58 | 201,700 | — | — |
| 2009-01-26 | $4.13 | $5.50 | 463,400 | — | — |
| 2009-01-23 | $4.11 | $5.48 | 591,000 | — | — |
| 2009-01-22 | $3.75 | $5.00 | 290,300 | — | — |
| 2009-01-21 | $3.75 | $5.00 | 421,500 | — | — |
| 2009-01-20 | $3.71 | $4.94 | 426,000 | — | — |
| 2009-01-16 | $4.09 | $5.45 | 365,200 | — | — |
| 2009-01-15 | $4.15 | $5.53 | 619,200 | — | — |
| 2009-01-14 | $3.96 | $5.28 | 331,500 | — | — |
| 2009-01-13 | $4.19 | $5.58 | 312,500 | — | — |
| 2009-01-12 | $4.21 | $5.61 | 344,000 | — | — |
| 2009-01-09 | $4.31 | $5.74 | 225,200 | — | — |
| 2009-01-08 | $4.75 | $6.33 | 336,000 | — | — |
| 2009-01-07 | $4.72 | $6.29 | 197,800 | — | — |
| 2009-01-06 | $4.97 | $6.62 | 365,600 | — | — |
| 2009-01-05 | $4.93 | $6.57 | 313,300 | — | — |
| 2009-01-02 | $4.95 | $6.60 | 288,000 | — | — |