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 | $11.64 | $13.38 | 21,800 | — | — |
| 2009-12-30 | $12.00 | $13.79 | 49,100 | — | — |
| 2009-12-29 | $12.15 | $13.97 | 102,833 | — | — |
| 2009-12-28 | $11.67 | $13.42 | 68,600 | — | — |
| 2009-12-24 | $11.25 | $12.93 | 16,733 | — | — |
| 2009-12-23 | $11.16 | $12.83 | 25,933 | — | — |
| 2009-12-22 | $11.10 | $12.76 | 32,233 | — | — |
| 2009-12-21 | $11.13 | $12.79 | 54,767 | — | — |
| 2009-12-18 | $10.89 | $12.52 | 161,200 | — | — |
| 2009-12-17 | $10.50 | $12.07 | 38,267 | — | — |
| 2009-12-16 | $10.71 | $12.31 | 48,533 | — | — |
| 2009-12-15 | $10.47 | $12.04 | 57,433 | — | — |
| 2009-12-14 | $10.77 | $12.38 | 42,867 | — | — |
| 2009-12-11 | $10.50 | $12.07 | 22,200 | — | — |
| 2009-12-10 | $10.56 | $12.14 | 40,233 | — | — |
| 2009-12-09 | $10.35 | $11.90 | 29,967 | — | — |
| 2009-12-08 | $10.11 | $11.62 | 28,967 | — | — |
| 2009-12-07 | $10.14 | $11.66 | 41,867 | — | — |
| 2009-12-04 | $9.84 | $11.31 | 67,367 | — | — |
| 2009-12-03 | $9.00 | $10.35 | 43,800 | — | — |
| 2009-12-02 | $9.60 | $11.04 | 93,433 | — | — |
| 2009-12-01 | $9.63 | $11.07 | 106,800 | — | — |
| 2009-11-30 | $9.15 | $10.52 | 97,100 | — | — |
| 2009-11-27 | $9.03 | $10.38 | 73,767 | — | — |
| 2009-11-25 | $8.97 | $10.31 | 75,933 | — | — |
| 2009-11-24 | $8.79 | $10.10 | 18,400 | — | — |
| 2009-11-23 | $8.73 | $10.04 | 27,433 | — | — |
| 2009-11-20 | $8.55 | $9.83 | 30,900 | — | — |
| 2009-11-19 | $8.52 | $9.79 | 40,367 | — | — |
| 2009-11-18 | $8.94 | $10.28 | 29,800 | — | — |
| 2009-11-17 | $9.18 | $10.55 | 33,833 | — | — |
| 2009-11-16 | $9.30 | $10.69 | 52,967 | — | — |
| 2009-11-13 | $8.97 | $10.31 | 29,000 | — | — |
| 2009-11-12 | $8.49 | $9.76 | 46,000 | — | — |
| 2009-11-11 | $9.09 | $10.45 | 37,900 | — | — |
| 2009-11-10 | $9.54 | $10.97 | 35,300 | — | — |
| 2009-11-09 | $9.96 | $11.45 | 78,467 | — | — |
| 2009-11-06 | $9.60 | $11.04 | 31,333 | — | — |
| 2009-11-05 | $9.66 | $11.10 | 41,367 | — | — |
| 2009-11-04 | $8.85 | $10.17 | 55,333 | — | — |
| 2009-11-03 | $8.79 | $10.10 | 36,567 | — | — |
| 2009-11-02 | $8.43 | $9.69 | 73,433 | — | — |
| 2009-10-30 | $8.34 | $9.59 | 79,600 | — | — |
| 2009-10-29 | $9.00 | $10.35 | 91,733 | — | — |
| 2009-10-28 | $8.43 | $9.69 | 126,033 | — | — |
| 2009-10-27 | $8.91 | $10.24 | 78,333 | — | — |
| 2009-10-26 | $9.15 | $10.52 | 84,267 | — | — |
| 2009-10-23 | $9.27 | $10.66 | 48,433 | — | — |
| 2009-10-22 | $9.72 | $11.17 | 63,200 | — | — |
| 2009-10-21 | $9.15 | $10.52 | 93,000 | — | — |
| 2009-10-20 | $9.03 | $10.38 | 66,800 | — | — |
| 2009-10-19 | $9.51 | $10.93 | 43,200 | — | — |
| 2009-10-16 | $9.39 | $10.79 | 56,467 | — | — |
| 2009-10-15 | $9.75 | $11.21 | 54,433 | — | — |
| 2009-10-14 | $10.05 | $11.55 | 50,067 | — | — |
| 2009-10-13 | $9.63 | $11.07 | 19,433 | — | — |
| 2009-10-12 | $9.63 | $11.07 | 42,800 | — | — |
| 2009-10-09 | $9.72 | $11.17 | 104,300 | — | — |
| 2009-10-08 | $9.33 | $10.73 | 151,900 | — | — |
| 2009-10-07 | $9.48 | $10.90 | 31,567 | — | — |
| 2009-10-06 | $9.63 | $11.07 | 45,733 | — | — |
| 2009-10-05 | $9.54 | $10.97 | 48,200 | — | — |
| 2009-10-02 | $9.03 | $10.38 | 87,400 | — | — |
| 2009-10-01 | $9.00 | $10.35 | 63,433 | — | — |
| 2009-09-30 | $9.60 | $11.04 | 62,300 | — | — |
| 2009-09-29 | $9.96 | $11.45 | 72,400 | — | — |
| 2009-09-28 | $9.60 | $11.04 | 39,733 | — | — |
| 2009-09-25 | $9.36 | $10.76 | 76,500 | — | — |
| 2009-09-24 | $9.69 | $11.14 | 200,267 | — | — |
| 2009-09-23 | $10.50 | $12.07 | 45,733 | — | — |
| 2009-09-22 | $10.65 | $12.24 | 92,567 | — | — |
| 2009-09-21 | $10.47 | $12.04 | 144,433 | — | — |
| 2009-09-18 | $10.80 | $12.42 | 356,400 | — | — |
| 2009-09-17 | $9.18 | $10.55 | 81,300 | — | — |
| 2009-09-16 | $8.88 | $10.21 | 86,567 | — | — |
| 2009-09-15 | $8.58 | $9.86 | 64,900 | — | — |
| 2009-09-14 | $8.67 | $9.97 | 58,100 | — | — |
| 2009-09-11 | $8.67 | $9.97 | 83,167 | — | — |
| 2009-09-10 | $8.55 | $9.83 | 123,900 | — | — |
| 2009-09-09 | $7.89 | $9.07 | 129,167 | — | — |
| 2009-09-08 | $7.74 | $8.90 | 115,100 | — | — |
| 2009-09-04 | $7.68 | $8.83 | 167,633 | — | — |
| 2009-09-03 | $7.08 | $8.14 | 68,167 | — | — |
| 2009-09-02 | $6.69 | $7.69 | 173,700 | — | — |
| 2009-09-01 | $6.45 | $7.41 | 58,800 | — | — |
| 2009-08-31 | $6.93 | $7.97 | 64,467 | — | — |
| 2009-08-28 | $6.66 | $7.66 | 44,900 | — | — |
| 2009-08-27 | $6.90 | $7.93 | 63,933 | — | — |
| 2009-08-26 | $6.84 | $7.86 | 31,333 | — | — |
| 2009-08-25 | $6.66 | $7.66 | 48,533 | — | — |
| 2009-08-24 | $6.66 | $7.66 | 40,767 | — | — |
| 2009-08-21 | $6.72 | $7.72 | 91,600 | — | — |
| 2009-08-20 | $6.09 | $7.00 | 48,167 | — | — |
| 2009-08-19 | $5.82 | $6.69 | 40,633 | — | — |
| 2009-08-18 | $5.79 | $6.66 | 38,467 | — | — |
| 2009-08-17 | $5.70 | $6.55 | 73,600 | — | — |
| 2009-08-14 | $6.12 | $7.04 | 116,200 | — | — |
| 2009-08-13 | $6.36 | $7.31 | 37,200 | — | — |
| 2009-08-12 | $6.42 | $7.38 | 62,100 | — | — |
| 2009-08-11 | $6.15 | $7.07 | 33,567 | — | — |
| 2009-08-10 | $6.36 | $7.31 | 34,100 | — | — |
| 2009-08-07 | $6.24 | $7.17 | 38,200 | — | — |
| 2009-08-06 | $5.88 | $6.76 | 42,200 | — | — |
| 2009-08-05 | $5.97 | $6.86 | 89,133 | — | — |
| 2009-08-04 | $6.15 | $7.07 | 35,800 | — | — |
| 2009-08-03 | $6.30 | $7.24 | 96,733 | — | — |
| 2009-07-31 | $6.30 | $7.24 | 79,600 | — | — |
| 2009-07-30 | $6.33 | $7.28 | 152,467 | — | — |
| 2009-07-29 | $6.18 | $7.10 | 81,200 | — | — |
| 2009-07-28 | $5.97 | $6.86 | 38,633 | — | — |
| 2009-07-27 | $5.37 | $6.17 | 54,233 | — | — |
| 2009-07-24 | $5.85 | $6.72 | 44,700 | — | — |
| 2009-07-23 | $5.79 | $6.66 | 132,733 | — | — |
| 2009-07-22 | $5.94 | $6.83 | 130,267 | — | — |
| 2009-07-21 | $5.55 | $6.38 | 53,133 | — | — |
| 2009-07-20 | $5.67 | $6.52 | 68,900 | — | — |
| 2009-07-17 | $5.13 | $5.90 | 41,000 | — | — |
| 2009-07-16 | $5.25 | $6.04 | 56,100 | — | — |
| 2009-07-15 | $4.77 | $5.48 | 57,600 | — | — |
| 2009-07-14 | $4.62 | $5.31 | 50,300 | — | — |
| 2009-07-13 | $4.56 | $5.24 | 82,633 | — | — |
| 2009-07-10 | $4.08 | $4.69 | 40,000 | — | — |
| 2009-07-09 | $3.84 | $4.41 | 36,900 | — | — |
| 2009-07-08 | $3.96 | $4.55 | 45,200 | — | — |
| 2009-07-07 | $4.05 | $4.66 | 43,900 | — | — |
| 2009-07-06 | $4.08 | $4.69 | 69,567 | — | — |
| 2009-07-02 | $3.66 | $4.21 | 54,200 | — | — |
| 2009-07-01 | $4.44 | $5.10 | 73,200 | — | — |
| 2009-06-30 | $4.26 | $4.90 | 56,600 | — | — |
| 2009-06-29 | $4.26 | $4.90 | 95,600 | — | — |
| 2009-06-26 | $4.23 | $4.86 | 122,900 | — | — |
| 2009-06-25 | $4.23 | $4.86 | 134,467 | — | — |
| 2009-06-24 | $3.75 | $4.31 | 70,300 | — | — |
| 2009-06-23 | $3.27 | $3.76 | 43,067 | — | — |
| 2009-06-22 | $3.15 | $3.62 | 69,767 | — | — |
| 2009-06-19 | $3.27 | $3.76 | 110,367 | — | — |
| 2009-06-18 | $3.21 | $3.69 | 153,533 | — | — |
| 2009-06-17 | $3.54 | $4.07 | 97,733 | — | — |
| 2009-06-16 | $3.75 | $4.31 | 34,333 | — | — |
| 2009-06-15 | $3.99 | $4.59 | 33,400 | — | — |
| 2009-06-12 | $4.14 | $4.76 | 27,267 | — | — |
| 2009-06-11 | $4.23 | $4.86 | 53,033 | — | — |
| 2009-06-10 | $4.20 | $4.83 | 37,167 | — | — |
| 2009-06-09 | $4.29 | $4.93 | 48,267 | — | — |
| 2009-06-08 | $4.59 | $5.28 | 43,567 | — | — |
| 2009-06-05 | $4.80 | $5.52 | 33,733 | — | — |
| 2009-06-04 | $4.92 | $5.66 | 37,800 | — | — |
| 2009-06-03 | $4.74 | $5.45 | 31,833 | — | — |
| 2009-06-02 | $4.74 | $5.45 | 114,800 | — | — |
| 2009-06-01 | $4.86 | $5.59 | 95,233 | — | — |
| 2009-05-29 | $4.65 | $5.35 | 129,167 | — | — |
| 2009-05-28 | $4.08 | $4.69 | 128,667 | — | — |
| 2009-05-27 | $4.47 | $5.14 | 60,767 | — | — |
| 2009-05-26 | $4.71 | $5.41 | 68,000 | — | — |
| 2009-05-22 | $4.56 | $5.24 | 59,300 | — | — |
| 2009-05-21 | $4.41 | $5.07 | 55,433 | — | — |
| 2009-05-20 | $4.56 | $5.24 | 144,567 | — | — |
| 2009-05-19 | $4.83 | $5.55 | 75,467 | — | — |
| 2009-05-18 | $4.65 | $5.35 | 67,167 | — | — |
| 2009-05-15 | $4.68 | $5.38 | 88,400 | — | — |
| 2009-05-14 | $4.26 | $4.90 | 51,933 | — | — |
| 2009-05-13 | $4.32 | $4.97 | 130,100 | — | — |
| 2009-05-12 | $4.86 | $5.59 | 53,433 | — | — |
| 2009-05-11 | $5.01 | $5.76 | 72,100 | — | — |
| 2009-05-08 | $5.13 | $5.90 | 117,800 | — | — |
| 2009-05-07 | $5.10 | $5.86 | 209,300 | — | — |
| 2009-05-06 | $4.71 | $5.41 | 254,733 | — | — |
| 2009-05-05 | $3.84 | $4.41 | 121,533 | — | — |
| 2009-05-04 | $3.60 | $4.14 | 82,867 | — | — |
| 2009-05-01 | $3.18 | $3.66 | 107,167 | — | — |
| 2009-04-30 | $2.70 | $3.10 | 123,600 | — | — |
| 2009-04-29 | $3.45 | $3.97 | 98,933 | — | — |
| 2009-04-28 | $3.00 | $3.45 | 42,067 | — | — |
| 2009-04-27 | $3.06 | $3.52 | 109,267 | — | — |
| 2009-04-24 | $3.39 | $3.90 | 97,267 | — | — |
| 2009-04-23 | $2.88 | $3.31 | 24,033 | — | — |
| 2009-04-22 | $2.91 | $3.35 | 29,333 | — | — |
| 2009-04-21 | $2.97 | $3.41 | 56,800 | — | — |
| 2009-04-20 | $2.85 | $3.28 | 68,833 | — | — |
| 2009-04-17 | $2.97 | $3.41 | 77,333 | — | — |
| 2009-04-16 | $2.97 | $3.41 | 156,967 | — | — |
| 2009-04-15 | $2.70 | $3.10 | 118,333 | — | — |
| 2009-04-14 | $2.67 | $3.07 | 121,567 | — | — |
| 2009-04-13 | $2.94 | $3.38 | 122,933 | — | — |
| 2009-04-09 | $2.64 | $3.03 | 56,000 | — | — |
| 2009-04-08 | $2.52 | $2.90 | 120,733 | — | — |
| 2009-04-07 | $2.16 | $2.48 | 44,600 | — | — |
| 2009-04-06 | $2.34 | $2.69 | 35,267 | — | — |
| 2009-04-03 | $2.55 | $2.93 | 95,033 | — | — |
| 2009-04-02 | $2.67 | $3.07 | 211,033 | — | — |
| 2009-04-01 | $2.01 | $2.31 | 73,733 | — | — |
| 2009-03-31 | $1.92 | $2.21 | 210,433 | — | — |
| 2009-03-30 | $1.77 | $2.03 | 44,600 | — | — |
| 2009-03-27 | $1.86 | $2.14 | 40,033 | — | — |
| 2009-03-26 | $2.01 | $2.31 | 63,433 | — | — |
| 2009-03-25 | $1.86 | $2.14 | 67,933 | — | — |
| 2009-03-24 | $1.83 | $2.10 | 51,100 | — | — |
| 2009-03-23 | $2.01 | $2.31 | 90,467 | — | — |
| 2009-03-20 | $1.89 | $2.17 | 186,300 | — | — |
| 2009-03-19 | $1.92 | $2.21 | 74,467 | — | — |
| 2009-03-18 | $2.04 | $2.35 | 74,233 | — | — |
| 2009-03-17 | $1.86 | $2.14 | 101,400 | — | — |
| 2009-03-16 | $1.80 | $2.07 | 93,333 | — | — |
| 2009-03-13 | $1.83 | $2.10 | 90,133 | — | — |
| 2009-03-12 | $2.04 | $2.35 | 136,900 | — | — |
| 2009-03-11 | $1.80 | $2.07 | 81,100 | — | — |
| 2009-03-10 | $1.83 | $2.10 | 163,400 | — | — |
| 2009-03-09 | $1.77 | $2.03 | 138,000 | — | — |
| 2009-03-06 | $1.83 | $2.10 | 184,667 | — | — |
| 2009-03-05 | $1.47 | $1.69 | 309,767 | — | — |
| 2009-03-04 | $1.62 | $1.86 | 154,400 | — | — |
| 2009-03-03 | $1.41 | $1.62 | 221,100 | — | — |
| 2009-03-02 | $1.53 | $1.76 | 278,933 | — | — |
| 2009-02-27 | $1.65 | $1.90 | 225,667 | — | — |
| 2009-02-26 | $1.95 | $2.24 | 658,433 | — | — |
| 2009-02-25 | $2.10 | $2.41 | 83,300 | — | — |
| 2009-02-24 | $2.46 | $2.83 | 124,200 | — | — |
| 2009-02-23 | $2.55 | $2.93 | 100,700 | — | — |
| 2009-02-20 | $2.79 | $3.21 | 70,667 | — | — |
| 2009-02-19 | $2.94 | $3.38 | 55,933 | — | — |
| 2009-02-18 | $3.15 | $3.62 | 83,833 | — | — |
| 2009-02-17 | $3.15 | $3.62 | 78,067 | — | — |
| 2009-02-13 | $3.39 | $3.90 | 861,267 | — | — |
| 2009-02-12 | $3.27 | $3.76 | 175,067 | — | — |
| 2009-02-11 | $3.12 | $3.59 | 70,433 | — | — |
| 2009-02-10 | $3.27 | $3.76 | 113,100 | — | — |
| 2009-02-09 | $3.90 | $4.48 | 142,600 | — | — |
| 2009-02-06 | $4.23 | $4.86 | 98,433 | — | — |
| 2009-02-05 | $4.47 | $5.14 | 110,033 | — | — |
| 2009-02-04 | $4.92 | $5.66 | 153,233 | — | — |
| 2009-02-03 | $5.16 | $5.93 | 81,867 | — | — |
| 2009-02-02 | $5.55 | $6.38 | 74,000 | — | — |
| 2009-01-30 | $5.52 | $6.35 | 319,500 | — | — |
| 2009-01-29 | $5.49 | $6.31 | 88,900 | — | — |
| 2009-01-28 | $5.73 | $6.59 | 58,367 | — | — |
| 2009-01-27 | $5.34 | $6.14 | 92,167 | — | — |
| 2009-01-26 | $5.07 | $5.83 | 95,467 | — | — |
| 2009-01-23 | $5.10 | $5.86 | 69,933 | — | — |
| 2009-01-22 | $5.76 | $6.62 | 92,633 | — | — |
| 2009-01-21 | $6.12 | $7.04 | 61,567 | — | — |
| 2009-01-20 | $6.12 | $7.04 | 112,467 | — | — |
| 2009-01-16 | $6.66 | $7.66 | 92,733 | — | — |
| 2009-01-15 | $6.99 | $8.04 | 96,133 | — | — |
| 2009-01-14 | $6.90 | $7.93 | 894,967 | — | — |
| 2009-01-13 | $7.35 | $8.45 | 83,600 | — | — |
| 2009-01-12 | $7.02 | $8.07 | 66,000 | — | — |
| 2009-01-09 | $7.41 | $8.52 | 115,700 | — | — |
| 2009-01-08 | $7.92 | $9.10 | 36,233 | — | — |
| 2009-01-07 | $8.04 | $9.24 | 82,733 | — | — |
| 2009-01-06 | $8.55 | $9.83 | 124,000 | — | — |
| 2009-01-05 | $8.64 | $9.93 | 101,500 | — | — |
| 2009-01-02 | $8.73 | $10.04 | 169,300 | — | — |