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 | $11.48 | $18.11 | 4,200 | — | — |
| 2009-12-30 | $11.31 | $17.84 | 1,000 | — | — |
| 2009-12-29 | $11.32 | $17.86 | 3,900 | — | — |
| 2009-12-28 | $11.16 | $17.61 | 14,200 | — | — |
| 2009-12-24 | $10.64 | $16.79 | 500 | — | — |
| 2009-12-23 | $10.65 | $16.80 | 5,000 | — | — |
| 2009-12-22 | $10.95 | $17.28 | 400 | — | — |
| 2009-12-21 | $11.00 | $17.35 | 3,300 | — | — |
| 2009-12-18 | $11.00 | $17.35 | 2,900 | — | — |
| 2009-12-17 | $11.75 | $18.54 | 2,500 | — | — |
| 2009-12-16 | $11.38 | $17.95 | 2,500 | — | — |
| 2009-12-15 | $11.96 | $18.36 | 8,100 | — | — |
| 2009-12-14 | $12.00 | $18.43 | 6,000 | — | — |
| 2009-12-11 | $12.10 | $18.58 | 6,400 | — | — |
| 2009-12-10 | $12.00 | $18.43 | 3,700 | — | — |
| 2009-12-09 | $11.80 | $18.12 | 10,500 | — | — |
| 2009-12-08 | $11.34 | $17.41 | 3,800 | — | — |
| 2009-12-07 | $11.27 | $17.31 | 8,400 | — | — |
| 2009-12-04 | $11.00 | $16.89 | 4,200 | — | — |
| 2009-12-03 | $10.77 | $16.54 | 14,700 | — | — |
| 2009-12-02 | $10.49 | $16.11 | 4,300 | — | — |
| 2009-12-01 | $10.59 | $16.26 | 100 | — | — |
| 2009-11-30 | $10.32 | $15.85 | 4,600 | — | — |
| 2009-11-27 | $10.51 | $16.14 | 200 | — | — |
| 2009-11-25 | $10.40 | $15.97 | 1,300 | — | — |
| 2009-11-24 | $10.61 | $16.29 | 1,100 | — | — |
| 2009-11-23 | $10.50 | $16.12 | 8,000 | — | — |
| 2009-11-20 | $10.90 | $16.74 | 5,700 | — | — |
| 2009-11-19 | $11.00 | $16.89 | 0 | — | — |
| 2009-11-18 | $11.00 | $16.89 | 2,700 | — | — |
| 2009-11-17 | $10.85 | $16.66 | 3,800 | — | — |
| 2009-11-16 | $10.71 | $16.45 | 8,000 | — | — |
| 2009-11-13 | $10.35 | $15.89 | 2,500 | — | — |
| 2009-11-12 | $10.25 | $15.74 | 1,900 | — | — |
| 2009-11-11 | $9.87 | $15.16 | 3,600 | — | — |
| 2009-11-10 | $9.87 | $15.16 | 2,100 | — | — |
| 2009-11-09 | $9.71 | $14.91 | 2,000 | — | — |
| 2009-11-06 | $9.95 | $15.28 | 1,500 | — | — |
| 2009-11-05 | $9.99 | $15.34 | 3,700 | — | — |
| 2009-11-04 | $9.66 | $14.83 | 300 | — | — |
| 2009-11-03 | $10.00 | $15.35 | 100 | — | — |
| 2009-11-02 | $9.90 | $15.20 | 100 | — | — |
| 2009-10-30 | $9.90 | $15.20 | 6,200 | — | — |
| 2009-10-29 | $9.93 | $15.25 | 1,100 | — | — |
| 2009-10-28 | $9.93 | $15.25 | 500 | — | — |
| 2009-10-27 | $10.00 | $15.35 | 500 | — | — |
| 2009-10-26 | $9.99 | $15.34 | 900 | — | — |
| 2009-10-23 | $10.25 | $15.74 | 4,000 | — | — |
| 2009-10-22 | $10.10 | $15.51 | 1,700 | — | — |
| 2009-10-21 | $9.76 | $14.99 | 1,800 | — | — |
| 2009-10-20 | $9.94 | $15.26 | 1,100 | — | — |
| 2009-10-19 | $9.96 | $15.29 | 300 | — | — |
| 2009-10-16 | $9.99 | $15.34 | 400 | — | — |
| 2009-10-15 | $10.00 | $15.35 | 3,700 | — | — |
| 2009-10-14 | $9.89 | $15.19 | 300 | — | — |
| 2009-10-13 | $9.80 | $15.05 | 1,500 | — | — |
| 2009-10-12 | $9.70 | $14.89 | 2,000 | — | — |
| 2009-10-09 | $9.65 | $14.82 | 900 | — | — |
| 2009-10-08 | $9.70 | $14.89 | 5,100 | — | — |
| 2009-10-07 | $9.77 | $15.00 | 0 | — | — |
| 2009-10-06 | $9.77 | $15.00 | 3,100 | — | — |
| 2009-10-05 | $9.50 | $14.59 | 4,500 | — | — |
| 2009-10-02 | $9.40 | $14.43 | 1,600 | — | — |
| 2009-10-01 | $9.60 | $14.74 | 1,800 | — | — |
| 2009-09-30 | $9.41 | $14.45 | 1,300 | — | — |
| 2009-09-29 | $9.58 | $14.71 | 2,300 | — | — |
| 2009-09-28 | $9.40 | $14.43 | 1,000 | — | — |
| 2009-09-25 | $9.40 | $14.43 | 0 | — | — |
| 2009-09-24 | $9.40 | $14.43 | 3,200 | — | — |
| 2009-09-23 | $9.55 | $14.66 | 8,300 | — | — |
| 2009-09-22 | $9.25 | $14.20 | 400 | — | — |
| 2009-09-21 | $9.25 | $14.20 | 800 | — | — |
| 2009-09-18 | $9.58 | $14.71 | 3,700 | — | — |
| 2009-09-17 | $9.35 | $14.36 | 0 | — | — |
| 2009-09-16 | $9.35 | $14.36 | 3,100 | — | — |
| 2009-09-15 | $9.17 | $14.08 | 400 | — | — |
| 2009-09-14 | $9.20 | $14.13 | 1,400 | — | — |
| 2009-09-11 | $9.10 | $13.97 | 1,100 | — | — |
| 2009-09-10 | $9.26 | $14.22 | 1,200 | — | — |
| 2009-09-09 | $9.21 | $14.14 | 700 | — | — |
| 2009-09-08 | $9.15 | $14.05 | 1,000 | — | — |
| 2009-09-04 | $9.41 | $14.45 | 100 | — | — |
| 2009-09-03 | $9.15 | $14.05 | 1,700 | — | — |
| 2009-09-02 | $9.04 | $13.88 | 100 | — | — |
| 2009-09-01 | $9.24 | $14.19 | 900 | — | — |
| 2009-08-31 | $9.30 | $14.28 | 1,300 | — | — |
| 2009-08-28 | $9.30 | $14.28 | 900 | — | — |
| 2009-08-27 | $9.10 | $13.97 | 9,000 | — | — |
| 2009-08-26 | $9.35 | $14.36 | 2,300 | — | — |
| 2009-08-25 | $9.25 | $14.20 | 3,900 | — | — |
| 2009-08-24 | $9.46 | $14.53 | 2,200 | — | — |
| 2009-08-21 | $9.07 | $13.93 | 4,400 | — | — |
| 2009-08-20 | $9.25 | $14.20 | 3,500 | — | — |
| 2009-08-19 | $9.09 | $13.96 | 1,900 | — | — |
| 2009-08-18 | $9.08 | $13.94 | 3,100 | — | — |
| 2009-08-17 | $9.55 | $14.66 | 3,800 | — | — |
| 2009-08-14 | $9.27 | $14.23 | 1,800 | — | — |
| 2009-08-13 | $9.50 | $14.59 | 14,300 | — | — |
| 2009-08-12 | $9.20 | $14.13 | 8,400 | — | — |
| 2009-08-11 | $9.16 | $14.07 | 1,100 | — | — |
| 2009-08-10 | $9.15 | $14.05 | 3,400 | — | — |
| 2009-08-07 | $9.20 | $14.13 | 4,500 | — | — |
| 2009-08-06 | $9.01 | $13.83 | 1,100 | — | — |
| 2009-08-05 | $9.00 | $13.82 | 4,100 | — | — |
| 2009-08-04 | $9.01 | $13.83 | 1,500 | — | — |
| 2009-08-03 | $9.26 | $14.22 | 4,700 | — | — |
| 2009-07-31 | $9.58 | $14.71 | 2,500 | — | — |
| 2009-07-30 | $9.36 | $14.37 | 1,100 | — | — |
| 2009-07-29 | $9.20 | $14.13 | 3,100 | — | — |
| 2009-07-28 | $8.90 | $13.67 | 2,000 | — | — |
| 2009-07-27 | $9.01 | $13.83 | 7,400 | — | — |
| 2009-07-24 | $9.50 | $14.59 | 2,500 | — | — |
| 2009-07-23 | $9.80 | $15.05 | 11,500 | — | — |
| 2009-07-22 | $9.62 | $14.77 | 2,800 | — | — |
| 2009-07-21 | $9.52 | $14.62 | 1,800 | — | — |
| 2009-07-20 | $9.73 | $14.94 | 1,500 | — | — |
| 2009-07-17 | $9.59 | $14.73 | 1,000 | — | — |
| 2009-07-16 | $9.40 | $14.43 | 2,000 | — | — |
| 2009-07-15 | $9.29 | $14.26 | 1,300 | — | — |
| 2009-07-14 | $8.88 | $13.64 | 3,100 | — | — |
| 2009-07-13 | $8.66 | $13.30 | 2,500 | — | — |
| 2009-07-10 | $9.69 | $14.88 | 300 | — | — |
| 2009-07-09 | $9.27 | $14.23 | 100 | — | — |
| 2009-07-08 | $9.50 | $14.59 | 4,100 | — | — |
| 2009-07-07 | $9.31 | $14.30 | 0 | — | — |
| 2009-07-06 | $9.31 | $14.30 | 1,200 | — | — |
| 2009-07-02 | $9.37 | $14.39 | 0 | — | — |
| 2009-07-01 | $9.37 | $14.39 | 500 | — | — |
| 2009-06-30 | $9.26 | $14.22 | 100 | — | — |
| 2009-06-29 | $9.40 | $14.43 | 700 | — | — |
| 2009-06-26 | $9.77 | $15.00 | 4,800 | — | — |
| 2009-06-25 | $8.90 | $13.67 | 1,400 | — | — |
| 2009-06-24 | $9.05 | $13.90 | 0 | — | — |
| 2009-06-23 | $9.05 | $13.90 | 1,000 | — | — |
| 2009-06-22 | $9.05 | $13.90 | 3,500 | — | — |
| 2009-06-19 | $9.04 | $13.88 | 6,900 | — | — |
| 2009-06-18 | $9.52 | $14.62 | 1,800 | — | — |
| 2009-06-17 | $9.50 | $14.59 | 0 | — | — |
| 2009-06-16 | $9.50 | $14.59 | 2,300 | — | — |
| 2009-06-15 | $9.39 | $14.42 | 1,600 | — | — |
| 2009-06-12 | $9.15 | $14.05 | 1,200 | — | — |
| 2009-06-11 | $9.77 | $15.00 | 1,700 | — | — |
| 2009-06-10 | $8.51 | $13.07 | 23,300 | — | — |
| 2009-06-09 | $9.75 | $14.97 | 5,600 | — | — |
| 2009-06-08 | $9.10 | $13.97 | 5,200 | — | — |
| 2009-06-05 | $8.95 | $13.74 | 2,200 | — | — |
| 2009-06-04 | $9.10 | $13.97 | 1,300 | — | — |
| 2009-06-03 | $9.10 | $13.97 | 3,700 | — | — |
| 2009-06-02 | $9.00 | $13.82 | 800 | — | — |
| 2009-06-01 | $9.10 | $13.97 | 3,900 | — | — |
| 2009-05-29 | $9.10 | $13.97 | 0 | — | — |
| 2009-05-28 | $9.10 | $13.97 | 900 | — | — |
| 2009-05-27 | $9.20 | $13.70 | 4,700 | — | — |
| 2009-05-26 | $8.75 | $13.03 | 1,600 | — | — |
| 2009-05-22 | $8.50 | $12.65 | 1,100 | — | — |
| 2009-05-21 | $8.50 | $12.65 | 3,200 | — | — |
| 2009-05-20 | $8.69 | $12.94 | 2,400 | — | — |
| 2009-05-19 | $8.70 | $12.95 | 900 | — | — |
| 2009-05-18 | $8.64 | $12.86 | 2,900 | — | — |
| 2009-05-15 | $8.51 | $12.67 | 2,800 | — | — |
| 2009-05-14 | $8.27 | $12.31 | 0 | — | — |
| 2009-05-13 | $8.27 | $12.31 | 8,800 | — | — |
| 2009-05-12 | $8.70 | $12.95 | 23,800 | — | — |
| 2009-05-11 | $7.26 | $10.81 | 200 | — | — |
| 2009-05-08 | $7.22 | $10.75 | 3,800 | — | — |
| 2009-05-07 | $7.17 | $10.67 | 33,200 | — | — |
| 2009-05-06 | $7.00 | $10.42 | 5,300 | — | — |
| 2009-05-05 | $7.02 | $10.45 | 500 | — | — |
| 2009-05-04 | $6.99 | $10.41 | 7,600 | — | — |
| 2009-05-01 | $7.00 | $10.42 | 10,900 | — | — |
| 2009-04-30 | $7.00 | $10.42 | 11,000 | — | — |
| 2009-04-29 | $7.00 | $10.42 | 25,100 | — | — |
| 2009-04-28 | $7.15 | $10.64 | 1,400 | — | — |
| 2009-04-27 | $7.19 | $10.70 | 7,100 | — | — |
| 2009-04-24 | $7.40 | $11.02 | 1,300 | — | — |
| 2009-04-23 | $7.10 | $10.57 | 400 | — | — |
| 2009-04-22 | $7.55 | $11.24 | 0 | — | — |
| 2009-04-21 | $7.55 | $11.24 | 1,000 | — | — |
| 2009-04-20 | $7.20 | $10.72 | 1,200 | — | — |
| 2009-04-17 | $6.85 | $10.20 | 8,500 | — | — |
| 2009-04-16 | $7.00 | $10.42 | 7,400 | — | — |
| 2009-04-15 | $7.00 | $10.42 | 5,700 | — | — |
| 2009-04-14 | $6.66 | $9.92 | 5,000 | — | — |
| 2009-04-13 | $7.00 | $10.42 | 7,900 | — | — |
| 2009-04-09 | $7.83 | $11.66 | 2,400 | — | — |
| 2009-04-08 | $8.00 | $11.91 | 2,900 | — | — |
| 2009-04-07 | $7.00 | $10.42 | 3,100 | — | — |
| 2009-04-06 | $7.00 | $10.42 | 15,100 | — | — |
| 2009-04-03 | $7.92 | $11.79 | 1,400 | — | — |
| 2009-04-02 | $7.22 | $10.75 | 16,900 | — | — |
| 2009-04-01 | $7.00 | $10.42 | 1,800 | — | — |
| 2009-03-31 | $7.00 | $10.42 | 5,200 | — | — |
| 2009-03-30 | $6.97 | $10.38 | 4,200 | — | — |
| 2009-03-27 | $7.25 | $10.79 | 2,400 | — | — |
| 2009-03-26 | $7.68 | $11.43 | 7,400 | — | — |
| 2009-03-25 | $6.60 | $9.83 | 9,900 | — | — |
| 2009-03-24 | $6.50 | $9.68 | 17,000 | — | — |
| 2009-03-23 | $8.66 | $12.89 | 3,800 | — | — |
| 2009-03-20 | $7.50 | $11.17 | 900 | — | — |
| 2009-03-19 | $7.05 | $10.50 | 2,400 | — | — |
| 2009-03-18 | $6.70 | $9.97 | 700 | — | — |
| 2009-03-17 | $6.50 | $9.68 | 600 | — | — |
| 2009-03-16 | $6.32 | $9.41 | 600 | — | — |
| 2009-03-13 | $6.21 | $9.25 | 7,200 | — | — |
| 2009-03-12 | $7.00 | $10.42 | 5,200 | — | — |
| 2009-03-11 | $6.20 | $9.23 | 2,000 | — | — |
| 2009-03-10 | $6.51 | $9.69 | 7,500 | — | — |
| 2009-03-09 | $6.91 | $10.29 | 2,000 | — | — |
| 2009-03-06 | $5.86 | $8.72 | 4,600 | — | — |
| 2009-03-05 | $6.21 | $9.25 | 4,500 | — | — |
| 2009-03-04 | $7.08 | $10.54 | 4,800 | — | — |
| 2009-03-03 | $7.09 | $10.56 | 2,200 | — | — |
| 2009-03-02 | $7.50 | $11.17 | 3,900 | — | — |
| 2009-02-27 | $8.29 | $12.34 | 1,000 | — | — |
| 2009-02-26 | $7.83 | $11.66 | 2,900 | — | — |
| 2009-02-25 | $7.95 | $11.84 | 1,400 | — | — |
| 2009-02-24 | $8.27 | $12.31 | 100 | — | — |
| 2009-02-23 | $8.06 | $12.00 | 400 | — | — |
| 2009-02-20 | $8.22 | $12.24 | 7,500 | — | — |
| 2009-02-19 | $8.99 | $13.38 | 300 | — | — |
| 2009-02-18 | $8.78 | $13.07 | 0 | — | — |
| 2009-02-17 | $8.78 | $13.07 | 0 | — | — |
| 2009-02-13 | $8.78 | $13.07 | 6,800 | — | — |
| 2009-02-12 | $9.49 | $14.13 | 100 | — | — |
| 2009-02-11 | $9.74 | $14.50 | 0 | — | — |
| 2009-02-10 | $9.74 | $14.50 | 1,900 | — | — |
| 2009-02-09 | $9.75 | $14.52 | 5,100 | — | — |
| 2009-02-06 | $9.33 | $13.89 | 0 | — | — |
| 2009-02-05 | $9.33 | $13.89 | 8,800 | — | — |
| 2009-02-04 | $9.52 | $14.17 | 100 | — | — |
| 2009-02-03 | $9.36 | $13.93 | 0 | — | — |
| 2009-02-02 | $9.36 | $13.93 | 300 | — | — |
| 2009-01-30 | $9.43 | $14.04 | 0 | — | — |
| 2009-01-29 | $9.43 | $14.04 | 600 | — | — |
| 2009-01-28 | $9.65 | $14.37 | 0 | — | — |
| 2009-01-27 | $9.65 | $14.37 | 3,500 | — | — |
| 2009-01-26 | $10.05 | $14.96 | 0 | — | — |
| 2009-01-23 | $10.05 | $14.96 | 900 | — | — |
| 2009-01-22 | $10.37 | $15.44 | 300 | — | — |
| 2009-01-21 | $10.51 | $15.65 | 0 | — | — |
| 2009-01-20 | $10.51 | $15.65 | 600 | — | — |
| 2009-01-16 | $10.75 | $16.00 | 1,400 | — | — |
| 2009-01-15 | $10.65 | $15.86 | 8,300 | — | — |
| 2009-01-14 | $10.25 | $15.26 | 1,500 | — | — |
| 2009-01-13 | $10.25 | $15.26 | 8,000 | — | — |
| 2009-01-12 | $9.74 | $14.50 | 1,000 | — | — |
| 2009-01-09 | $9.44 | $14.05 | 7,600 | — | — |
| 2009-01-08 | $9.14 | $13.61 | 12,800 | — | — |
| 2009-01-07 | $8.52 | $12.68 | 3,900 | — | — |
| 2009-01-06 | $9.15 | $13.62 | 3,800 | — | — |
| 2009-01-05 | $9.05 | $13.47 | 700 | — | — |
| 2009-01-02 | $9.04 | $13.46 | 2,500 | — | — |