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 | $9.07 | $10.03 | 80,400 |
| 2009-12-30 | $9.07 | $10.03 | 60,600 |
| 2009-12-29 | $9.18 | $10.15 | 71,700 |
| 2009-12-28 | $9.19 | $10.16 | 56,700 |
| 2009-12-24 | $9.18 | $10.15 | 109,500 |
| 2009-12-23 | $9.25 | $10.22 | 138,900 |
| 2009-12-22 | $9.22 | $10.19 | 105,000 |
| 2009-12-21 | $9.32 | $10.30 | 76,200 |
| 2009-12-18 | $9.45 | $10.45 | 114,000 |
| 2009-12-17 | $9.37 | $10.36 | 108,900 |
| 2009-12-16 | $9.67 | $10.69 | 101,700 |
| 2009-12-15 | $9.46 | $10.46 | 131,400 |
| 2009-12-14 | $9.63 | $10.65 | 51,900 |
| 2009-12-11 | $9.65 | $10.67 | 135,900 |
| 2009-12-10 | $9.78 | $10.81 | 111,000 |
| 2009-12-09 | $9.75 | $10.78 | 201,000 |
| 2009-12-08 | $9.78 | $10.82 | 231,900 |
| 2009-12-07 | $9.78 | $10.82 | 50,400 |
| 2009-12-04 | $9.88 | $10.93 | 102,900 |
| 2009-12-03 | $9.99 | $11.04 | 81,000 |
| 2009-12-02 | $10.13 | $11.20 | 100,800 |
| 2009-12-01 | $9.84 | $10.88 | 114,000 |
| 2009-11-30 | $9.53 | $10.54 | 115,500 |
| 2009-11-27 | $9.17 | $10.13 | 51,300 |
| 2009-11-25 | $9.10 | $10.06 | 74,100 |
| 2009-11-24 | $9.07 | $10.02 | 105,300 |
| 2009-11-23 | $9.08 | $10.04 | 281,400 |
| 2009-11-20 | $9.02 | $9.97 | 1,384,800 |
| 2009-11-19 | $8.83 | $9.77 | 59,700 |
| 2009-11-18 | $9.05 | $10.00 | 177,300 |
| 2009-11-17 | $9.00 | $9.95 | 107,700 |
| 2009-11-16 | $9.06 | $10.01 | 99,600 |
| 2009-11-13 | $8.85 | $9.79 | 136,500 |
| 2009-11-12 | $8.73 | $9.65 | 52,800 |
| 2009-11-11 | $9.03 | $9.99 | 668,100 |
| 2009-11-10 | $8.92 | $9.86 | 122,400 |
| 2009-11-09 | $9.28 | $10.26 | 90,900 |
| 2009-11-06 | $8.73 | $9.65 | 142,200 |
| 2009-11-05 | $8.68 | $9.60 | 110,100 |
| 2009-11-04 | $8.40 | $9.29 | 137,100 |
| 2009-11-03 | $8.48 | $9.37 | 98,700 |
| 2009-11-02 | $8.52 | $9.42 | 113,400 |
| 2009-10-30 | $8.52 | $9.42 | 661,200 |
| 2009-10-29 | $8.73 | $9.65 | 141,900 |
| 2009-10-28 | $8.32 | $9.20 | 119,100 |
| 2009-10-27 | $8.23 | $9.10 | 102,600 |
| 2009-10-26 | $8.43 | $9.32 | 71,400 |
| 2009-10-23 | $8.58 | $9.49 | 192,900 |
| 2009-10-22 | $9.07 | $10.02 | 138,600 |
| 2009-10-21 | $8.98 | $9.93 | 328,200 |
| 2009-10-20 | $8.84 | $9.78 | 933,900 |
| 2009-10-19 | $9.03 | $9.98 | 58,800 |
| 2009-10-16 | $8.42 | $9.31 | 73,500 |
| 2009-10-15 | $8.93 | $9.87 | 89,100 |
| 2009-10-14 | $9.13 | $10.10 | 67,200 |
| 2009-10-13 | $9.01 | $9.96 | 66,600 |
| 2009-10-12 | $9.25 | $10.23 | 45,900 |
| 2009-10-09 | $9.17 | $10.13 | 55,500 |
| 2009-10-08 | $9.17 | $10.14 | 91,500 |
| 2009-10-07 | $9.21 | $10.18 | 233,700 |
| 2009-10-06 | $9.22 | $10.19 | 81,900 |
| 2009-10-05 | $9.13 | $10.09 | 124,200 |
| 2009-10-02 | $8.95 | $9.90 | 82,500 |
| 2009-10-01 | $9.24 | $10.22 | 78,900 |
| 2009-09-30 | $9.57 | $10.58 | 58,800 |
| 2009-09-29 | $9.49 | $10.49 | 85,500 |
| 2009-09-28 | $9.80 | $10.83 | 104,400 |
| 2009-09-25 | $9.45 | $10.45 | 127,200 |
| 2009-09-24 | $9.63 | $10.65 | 124,500 |
| 2009-09-23 | $9.58 | $10.59 | 131,100 |
| 2009-09-22 | $9.72 | $10.75 | 205,800 |
| 2009-09-21 | $9.47 | $10.47 | 75,000 |
| 2009-09-18 | $9.62 | $10.63 | 86,700 |
| 2009-09-17 | $9.73 | $10.76 | 90,300 |
| 2009-09-16 | $9.77 | $10.80 | 83,100 |
| 2009-09-15 | $9.72 | $10.74 | 66,600 |
| 2009-09-14 | $9.88 | $10.93 | 115,500 |
| 2009-09-11 | $9.90 | $10.94 | 77,100 |
| 2009-09-10 | $9.92 | $10.96 | 58,200 |
| 2009-09-09 | $9.64 | $10.65 | 179,400 |
| 2009-09-08 | $9.62 | $10.64 | 175,500 |
| 2009-09-04 | $9.72 | $10.74 | 480,300 |
| 2009-09-03 | $9.60 | $10.61 | 71,100 |
| 2009-09-02 | $9.73 | $10.76 | 98,100 |
| 2009-09-01 | $9.83 | $10.87 | 147,900 |
| 2009-08-31 | $9.82 | $10.85 | 137,400 |
| 2009-08-28 | $9.88 | $10.93 | 68,700 |
| 2009-08-27 | $9.94 | $10.99 | 78,000 |
| 2009-08-26 | $9.73 | $10.75 | 74,100 |
| 2009-08-25 | $9.75 | $10.78 | 85,200 |
| 2009-08-24 | $9.65 | $10.67 | 82,500 |
| 2009-08-21 | $9.55 | $10.56 | 1,913,400 |
| 2009-08-20 | $9.68 | $10.70 | 205,200 |
| 2009-08-19 | $9.39 | $10.38 | 729,300 |
| 2009-08-18 | $9.50 | $10.50 | 309,000 |
| 2009-08-17 | $9.23 | $10.21 | 123,000 |
| 2009-08-14 | $9.55 | $10.56 | 98,700 |
| 2009-08-13 | $9.67 | $10.69 | 723,900 |
| 2009-08-12 | $9.93 | $10.98 | 474,000 |
| 2009-08-11 | $10.00 | $11.06 | 313,800 |
| 2009-08-10 | $9.80 | $10.83 | 165,900 |
| 2009-08-07 | $10.17 | $11.24 | 159,600 |
| 2009-08-06 | $9.98 | $11.03 | 109,800 |
| 2009-08-05 | $9.88 | $10.93 | 486,600 |
| 2009-08-04 | $10.00 | $11.06 | 222,300 |
| 2009-08-03 | $9.93 | $10.98 | 81,900 |
| 2009-07-31 | $9.62 | $10.63 | 157,800 |
| 2009-07-30 | $9.67 | $10.69 | 185,100 |
| 2009-07-29 | $9.27 | $10.24 | 139,200 |
| 2009-07-28 | $9.36 | $10.35 | 126,900 |
| 2009-07-27 | $9.30 | $10.28 | 1,145,400 |
| 2009-07-24 | $9.35 | $10.34 | 315,600 |
| 2009-07-23 | $9.27 | $10.25 | 274,200 |
| 2009-07-22 | $9.37 | $10.36 | 99,000 |
| 2009-07-21 | $9.32 | $10.30 | 105,600 |
| 2009-07-20 | $9.32 | $10.30 | 117,900 |
| 2009-07-17 | $9.22 | $10.19 | 113,700 |
| 2009-07-16 | $9.03 | $9.99 | 57,000 |
| 2009-07-15 | $9.18 | $10.15 | 249,600 |
| 2009-07-14 | $8.98 | $9.93 | 131,700 |
| 2009-07-13 | $9.18 | $10.14 | 925,500 |
| 2009-07-10 | $8.95 | $9.89 | 582,300 |
| 2009-07-09 | $8.93 | $9.88 | 66,300 |
| 2009-07-08 | $8.75 | $9.67 | 151,500 |
| 2009-07-07 | $8.78 | $9.70 | 60,000 |
| 2009-07-06 | $9.03 | $9.99 | 60,600 |
| 2009-07-02 | $9.05 | $10.00 | 109,500 |
| 2009-07-01 | $9.22 | $10.19 | 55,200 |
| 2009-06-30 | $9.12 | $10.08 | 145,200 |
| 2009-06-29 | $9.17 | $10.13 | 90,900 |
| 2009-06-26 | $9.17 | $10.13 | 117,900 |
| 2009-06-25 | $9.08 | $10.04 | 110,400 |
| 2009-06-24 | $9.00 | $9.95 | 139,800 |
| 2009-06-23 | $8.95 | $9.89 | 93,900 |
| 2009-06-22 | $8.95 | $9.89 | 96,000 |
| 2009-06-19 | $9.23 | $10.21 | 144,600 |
| 2009-06-18 | $8.88 | $9.82 | 115,500 |
| 2009-06-17 | $8.87 | $9.80 | 74,100 |
| 2009-06-16 | $8.87 | $9.80 | 121,500 |
| 2009-06-15 | $9.20 | $10.17 | 111,000 |
| 2009-06-12 | $9.52 | $10.52 | 97,800 |
| 2009-06-11 | $9.63 | $10.65 | 181,800 |
| 2009-06-10 | $9.82 | $10.86 | 138,300 |
| 2009-06-09 | $9.58 | $10.59 | 64,800 |
| 2009-06-08 | $9.83 | $10.87 | 73,800 |
| 2009-06-05 | $9.50 | $10.50 | 119,700 |
| 2009-06-04 | $9.60 | $10.61 | 241,800 |
| 2009-06-03 | $9.40 | $10.39 | 55,200 |
| 2009-06-02 | $9.77 | $10.80 | 463,800 |
| 2009-06-01 | $9.80 | $10.83 | 131,700 |
| 2009-05-29 | $9.72 | $10.74 | 143,700 |
| 2009-05-28 | $9.60 | $10.61 | 90,000 |
| 2009-05-27 | $9.75 | $10.78 | 113,400 |
| 2009-05-26 | $9.77 | $10.80 | 119,700 |
| 2009-05-22 | $9.47 | $10.47 | 114,300 |
| 2009-05-21 | $9.45 | $10.45 | 1,636,200 |
| 2009-05-20 | $9.80 | $10.83 | 289,200 |
| 2009-05-19 | $9.99 | $11.04 | 261,600 |
| 2009-05-18 | $10.07 | $11.14 | 84,900 |
| 2009-05-15 | $10.17 | $11.24 | 123,300 |
| 2009-05-14 | $9.83 | $10.87 | 73,800 |
| 2009-05-13 | $9.95 | $11.00 | 162,900 |
| 2009-05-12 | $9.99 | $11.05 | 127,500 |
| 2009-05-11 | $10.20 | $11.28 | 106,200 |
| 2009-05-08 | $9.97 | $11.02 | 126,000 |
| 2009-05-07 | $9.10 | $10.06 | 81,000 |
| 2009-05-06 | $9.15 | $10.12 | 176,100 |
| 2009-05-05 | $8.99 | $9.94 | 113,100 |
| 2009-05-04 | $9.00 | $9.95 | 117,600 |
| 2009-05-01 | $8.70 | $9.62 | 75,300 |
| 2009-04-30 | $8.75 | $9.68 | 102,900 |
| 2009-04-29 | $9.17 | $10.13 | 83,100 |
| 2009-04-28 | $9.10 | $10.06 | 142,800 |
| 2009-04-27 | $9.24 | $10.21 | 577,800 |
| 2009-04-24 | $9.15 | $10.12 | 119,100 |
| 2009-04-23 | $8.90 | $9.84 | 74,700 |
| 2009-04-22 | $9.05 | $10.00 | 136,800 |
| 2009-04-21 | $9.10 | $10.06 | 134,700 |
| 2009-04-20 | $9.02 | $9.97 | 511,200 |
| 2009-04-17 | $9.25 | $10.23 | 79,200 |
| 2009-04-16 | $9.53 | $10.54 | 104,100 |
| 2009-04-15 | $9.20 | $10.17 | 81,000 |
| 2009-04-14 | $9.28 | $10.26 | 140,400 |
| 2009-04-13 | $9.65 | $10.67 | 118,800 |
| 2009-04-09 | $9.08 | $10.04 | 291,300 |
| 2009-04-08 | $8.37 | $9.25 | 83,100 |
| 2009-04-07 | $8.64 | $9.55 | 108,000 |
| 2009-04-06 | $8.62 | $9.53 | 139,500 |
| 2009-04-03 | $8.80 | $9.73 | 147,300 |
| 2009-04-02 | $8.80 | $9.73 | 201,000 |
| 2009-04-01 | $8.35 | $9.23 | 128,400 |
| 2009-03-31 | $8.19 | $9.05 | 316,800 |
| 2009-03-30 | $8.50 | $9.39 | 137,400 |
| 2009-03-27 | $9.16 | $10.13 | 189,600 |
| 2009-03-26 | $9.07 | $10.03 | 174,300 |
| 2009-03-25 | $8.74 | $9.66 | 386,400 |
| 2009-03-24 | $8.85 | $9.78 | 246,300 |
| 2009-03-23 | $9.02 | $9.97 | 260,400 |
| 2009-03-20 | $8.27 | $9.14 | 278,100 |
| 2009-03-19 | $8.47 | $9.36 | 255,000 |
| 2009-03-18 | $8.57 | $9.47 | 348,000 |
| 2009-03-17 | $7.57 | $8.37 | 585,600 |
| 2009-03-16 | $6.97 | $7.70 | 1,111,500 |
| 2009-03-13 | $6.66 | $7.36 | 183,600 |
| 2009-03-12 | $6.67 | $7.37 | 240,000 |
| 2009-03-11 | $6.94 | $7.67 | 323,700 |
| 2009-03-10 | $6.59 | $7.29 | 407,400 |
| 2009-03-09 | $5.98 | $6.61 | 404,100 |
| 2009-03-06 | $6.47 | $7.15 | 378,900 |
| 2009-03-05 | $6.55 | $7.24 | 419,700 |
| 2009-03-04 | $6.88 | $7.61 | 525,600 |
| 2009-03-03 | $6.78 | $7.50 | 637,500 |
| 2009-03-02 | $6.97 | $7.70 | 1,329,000 |
| 2009-02-27 | $7.50 | $8.29 | 414,900 |
| 2009-02-26 | $7.00 | $7.74 | 221,100 |
| 2009-02-25 | $7.17 | $7.92 | 318,600 |
| 2009-02-24 | $7.23 | $8.00 | 591,900 |
| 2009-02-23 | $7.05 | $7.79 | 558,000 |
| 2009-02-20 | $7.20 | $7.96 | 393,000 |
| 2009-02-19 | $7.42 | $8.21 | 232,500 |
| 2009-02-18 | $7.52 | $8.31 | 247,200 |
| 2009-02-17 | $7.47 | $8.25 | 429,000 |
| 2009-02-13 | $7.62 | $8.42 | 605,700 |
| 2009-02-12 | $8.32 | $9.19 | 393,300 |
| 2009-02-11 | $8.77 | $9.69 | 135,600 |
| 2009-02-10 | $8.70 | $9.62 | 137,700 |
| 2009-02-09 | $8.83 | $9.77 | 126,900 |
| 2009-02-06 | $8.80 | $9.73 | 600,300 |
| 2009-02-05 | $8.61 | $9.51 | 185,700 |
| 2009-02-04 | $8.92 | $9.86 | 183,600 |
| 2009-02-03 | $8.95 | $9.89 | 191,400 |
| 2009-02-02 | $8.75 | $9.67 | 148,500 |
| 2009-01-30 | $8.82 | $9.75 | 143,100 |
| 2009-01-29 | $9.14 | $10.10 | 273,000 |
| 2009-01-28 | $9.05 | $10.00 | 158,100 |
| 2009-01-27 | $8.92 | $9.86 | 314,700 |
| 2009-01-26 | $8.22 | $9.08 | 230,100 |
| 2009-01-23 | $8.13 | $8.99 | 276,000 |
| 2009-01-22 | $8.08 | $8.94 | 173,700 |
| 2009-01-21 | $8.12 | $8.97 | 353,400 |
| 2009-01-20 | $8.17 | $9.03 | 239,100 |
| 2009-01-16 | $8.38 | $9.27 | 244,800 |
| 2009-01-15 | $7.91 | $8.74 | 448,200 |
| 2009-01-14 | $7.95 | $8.79 | 334,500 |
| 2009-01-13 | $8.30 | $9.18 | 390,300 |
| 2009-01-12 | $8.62 | $9.53 | 231,600 |
| 2009-01-09 | $8.70 | $9.62 | 156,600 |
| 2009-01-08 | $9.25 | $10.23 | 116,400 |
| 2009-01-07 | $9.17 | $10.13 | 99,600 |
| 2009-01-06 | $9.21 | $10.19 | 197,700 |
| 2009-01-05 | $9.50 | $10.50 | 306,600 |
| 2009-01-02 | $9.98 | $11.03 | 163,500 |