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
- 1984-02-15 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 | $10.53 | $10.53 | 254,500 |
| 2009-12-30 | $10.69 | $10.69 | 232,500 |
| 2009-12-29 | $10.67 | $10.67 | 106,300 |
| 2009-12-28 | $10.69 | $10.69 | 163,700 |
| 2009-12-24 | $10.66 | $10.66 | 107,200 |
| 2009-12-23 | $10.73 | $10.73 | 171,900 |
| 2009-12-22 | $10.77 | $10.77 | 375,000 |
| 2009-12-21 | $10.64 | $10.64 | 352,500 |
| 2009-12-18 | $10.49 | $10.49 | 420,500 |
| 2009-12-17 | $10.44 | $10.44 | 493,400 |
| 2009-12-16 | $10.27 | $10.27 | 183,500 |
| 2009-12-15 | $10.34 | $10.34 | 294,100 |
| 2009-12-14 | $10.27 | $10.27 | 273,500 |
| 2009-12-11 | $10.12 | $10.12 | 173,300 |
| 2009-12-10 | $10.02 | $10.02 | 228,100 |
| 2009-12-09 | $10.08 | $10.08 | 460,800 |
| 2009-12-08 | $10.11 | $10.11 | 314,500 |
| 2009-12-07 | $10.18 | $10.18 | 313,300 |
| 2009-12-04 | $10.02 | $10.02 | 718,700 |
| 2009-12-03 | $9.95 | $9.95 | 3,147,500 |
| 2009-12-02 | $10.09 | $10.09 | 365,100 |
| 2009-12-01 | $9.82 | $9.82 | 1,796,900 |
| 2009-11-30 | $9.71 | $9.71 | 936,300 |
| 2009-11-27 | $10.17 | $10.17 | 178,400 |
| 2009-11-25 | $10.37 | $10.37 | 245,500 |
| 2009-11-24 | $10.53 | $10.53 | 368,700 |
| 2009-11-23 | $10.37 | $10.37 | 327,700 |
| 2009-11-20 | $10.32 | $10.32 | 357,400 |
| 2009-11-19 | $10.39 | $10.39 | 1,043,800 |
| 2009-11-18 | $10.25 | $10.25 | 436,800 |
| 2009-11-17 | $10.06 | $10.06 | 362,400 |
| 2009-11-16 | $10.16 | $10.16 | 537,800 |
| 2009-11-13 | $9.88 | $9.88 | 495,200 |
| 2009-11-12 | $9.93 | $9.93 | 899,200 |
| 2009-11-11 | $9.96 | $9.96 | 498,100 |
| 2009-11-10 | $9.95 | $9.95 | 1,135,700 |
| 2009-11-09 | $9.83 | $9.83 | 3,000,900 |
| 2009-11-06 | $8.98 | $8.98 | 362,200 |
| 2009-11-05 | $8.77 | $8.77 | 338,700 |
| 2009-11-04 | $8.45 | $8.45 | 1,092,600 |
| 2009-11-03 | $8.43 | $8.43 | 471,000 |
| 2009-11-02 | $8.28 | $8.28 | 396,500 |
| 2009-10-30 | $8.39 | $8.39 | 756,000 |
| 2009-10-29 | $8.43 | $8.43 | 300,800 |
| 2009-10-28 | $8.43 | $8.43 | 703,400 |
| 2009-10-27 | $9.07 | $9.07 | 621,600 |
| 2009-10-26 | $9.08 | $9.08 | 507,700 |
| 2009-10-23 | $9.05 | $9.05 | 773,700 |
| 2009-10-22 | $9.17 | $9.17 | 322,200 |
| 2009-10-21 | $9.01 | $9.01 | 668,500 |
| 2009-10-20 | $9.01 | $9.01 | 954,400 |
| 2009-10-19 | $9.18 | $9.18 | 571,000 |
| 2009-10-16 | $9.18 | $9.18 | 662,800 |
| 2009-10-15 | $9.14 | $9.14 | 385,600 |
| 2009-10-14 | $9.12 | $9.12 | 348,600 |
| 2009-10-13 | $9.06 | $9.06 | 685,700 |
| 2009-10-12 | $9.13 | $9.13 | 1,265,000 |
| 2009-10-09 | $9.02 | $9.02 | 1,993,600 |
| 2009-10-08 | $8.56 | $8.56 | 1,095,900 |
| 2009-10-07 | $8.79 | $8.79 | 2,994,000 |
| 2009-10-06 | $8.70 | $8.70 | 604,000 |
| 2009-10-05 | $8.65 | $8.65 | 2,832,100 |
| 2009-10-02 | $8.20 | $8.20 | 1,061,900 |
| 2009-10-01 | $8.20 | $8.20 | 1,382,400 |
| 2009-09-30 | $8.25 | $8.25 | 563,400 |
| 2009-09-29 | $8.28 | $8.28 | 478,200 |
| 2009-09-28 | $8.13 | $8.13 | 576,500 |
| 2009-09-25 | $8.02 | $8.02 | 281,100 |
| 2009-09-24 | $8.01 | $8.01 | 755,600 |
| 2009-09-23 | $8.03 | $8.03 | 438,900 |
| 2009-09-22 | $8.02 | $8.02 | 272,800 |
| 2009-09-21 | $8.06 | $8.06 | 260,800 |
| 2009-09-18 | $8.04 | $8.04 | 385,000 |
| 2009-09-17 | $8.02 | $8.02 | 178,800 |
| 2009-09-16 | $8.03 | $8.03 | 146,100 |
| 2009-09-15 | $8.07 | $8.07 | 134,600 |
| 2009-09-14 | $8.04 | $8.04 | 422,700 |
| 2009-09-11 | $8.01 | $8.01 | 194,800 |
| 2009-09-10 | $8.09 | $8.09 | 1,024,500 |
| 2009-09-09 | $7.88 | $7.88 | 281,100 |
| 2009-09-08 | $7.74 | $7.74 | 294,300 |
| 2009-09-04 | $7.81 | $7.81 | 216,000 |
| 2009-09-03 | $7.77 | $7.77 | 467,500 |
| 2009-09-02 | $7.58 | $7.58 | 1,169,200 |
| 2009-09-01 | $7.42 | $7.42 | 1,122,700 |
| 2009-08-31 | $7.17 | $7.17 | 674,600 |
| 2009-08-28 | $7.19 | $7.19 | 266,300 |
| 2009-08-27 | $7.26 | $7.26 | 487,200 |
| 2009-08-26 | $7.36 | $7.36 | 216,100 |
| 2009-08-25 | $7.32 | $7.32 | 238,300 |
| 2009-08-24 | $7.30 | $7.30 | 290,400 |
| 2009-08-21 | $7.42 | $7.42 | 365,600 |
| 2009-08-20 | $7.44 | $7.44 | 144,200 |
| 2009-08-19 | $7.38 | $7.38 | 215,400 |
| 2009-08-18 | $7.41 | $7.41 | 276,400 |
| 2009-08-17 | $7.46 | $7.46 | 449,200 |
| 2009-08-14 | $7.74 | $7.74 | 254,400 |
| 2009-08-13 | $7.91 | $7.91 | 169,200 |
| 2009-08-12 | $7.97 | $7.97 | 189,900 |
| 2009-08-11 | $7.80 | $7.80 | 549,300 |
| 2009-08-10 | $7.87 | $7.87 | 433,000 |
| 2009-08-07 | $8.01 | $8.01 | 473,600 |
| 2009-08-06 | $8.00 | $8.00 | 261,800 |
| 2009-08-05 | $8.10 | $8.10 | 348,400 |
| 2009-08-04 | $8.44 | $8.44 | 641,300 |
| 2009-08-03 | $8.66 | $8.66 | 689,100 |
| 2009-07-31 | $8.13 | $8.13 | 327,800 |
| 2009-07-30 | $8.37 | $8.37 | 515,600 |
| 2009-07-29 | $8.35 | $8.35 | 282,000 |
| 2009-07-28 | $8.35 | $8.35 | 418,500 |
| 2009-07-27 | $8.24 | $8.24 | 232,900 |
| 2009-07-24 | $7.98 | $7.98 | 574,200 |
| 2009-07-23 | $8.11 | $8.11 | 371,300 |
| 2009-07-22 | $8.25 | $8.25 | 214,300 |
| 2009-07-21 | $8.21 | $8.21 | 732,600 |
| 2009-07-20 | $8.15 | $8.15 | 584,300 |
| 2009-07-17 | $8.43 | $8.43 | 396,100 |
| 2009-07-16 | $8.16 | $8.16 | 190,400 |
| 2009-07-15 | $7.97 | $7.97 | 206,500 |
| 2009-07-14 | $7.96 | $7.96 | 83,500 |
| 2009-07-13 | $8.00 | $8.00 | 212,100 |
| 2009-07-10 | $8.05 | $8.05 | 239,200 |
| 2009-07-09 | $7.93 | $7.93 | 977,300 |
| 2009-07-08 | $7.88 | $7.88 | 583,800 |
| 2009-07-07 | $7.89 | $7.89 | 161,800 |
| 2009-07-06 | $7.84 | $7.84 | 136,300 |
| 2009-07-02 | $7.84 | $7.84 | 178,900 |
| 2009-07-01 | $8.04 | $8.04 | 187,800 |
| 2009-06-30 | $7.91 | $7.91 | 162,900 |
| 2009-06-29 | $7.94 | $7.94 | 134,100 |
| 2009-06-26 | $7.98 | $7.98 | 572,700 |
| 2009-06-25 | $7.80 | $7.80 | 223,800 |
| 2009-06-24 | $7.76 | $7.76 | 541,800 |
| 2009-06-23 | $7.71 | $7.71 | 251,000 |
| 2009-06-22 | $7.69 | $7.69 | 220,000 |
| 2009-06-19 | $7.84 | $7.84 | 523,500 |
| 2009-06-18 | $8.00 | $8.00 | 146,100 |
| 2009-06-17 | $7.84 | $7.84 | 1,841,900 |
| 2009-06-16 | $7.75 | $7.75 | 162,600 |
| 2009-06-15 | $7.73 | $7.73 | 224,700 |
| 2009-06-12 | $8.15 | $8.15 | 544,000 |
| 2009-06-11 | $8.02 | $8.02 | 772,800 |
| 2009-06-10 | $7.89 | $7.89 | 355,000 |
| 2009-06-09 | $7.62 | $7.62 | 129,400 |
| 2009-06-08 | $7.67 | $7.67 | 206,300 |
| 2009-06-05 | $7.76 | $7.76 | 289,600 |
| 2009-06-04 | $8.00 | $8.00 | 214,200 |
| 2009-06-03 | $7.81 | $7.81 | 691,600 |
| 2009-06-02 | $7.73 | $7.73 | 815,300 |
| 2009-06-01 | $8.10 | $8.10 | 584,100 |
| 2009-05-29 | $7.95 | $7.95 | 1,425,600 |
| 2009-05-28 | $7.54 | $7.54 | 347,000 |
| 2009-05-27 | $7.35 | $7.35 | 472,000 |
| 2009-05-26 | $7.31 | $7.31 | 498,300 |
| 2009-05-22 | $7.08 | $7.08 | 236,200 |
| 2009-05-21 | $7.19 | $7.19 | 273,600 |
| 2009-05-20 | $7.12 | $7.12 | 1,798,500 |
| 2009-05-19 | $6.74 | $6.74 | 796,400 |
| 2009-05-18 | $6.69 | $6.69 | 295,000 |
| 2009-05-15 | $6.54 | $6.54 | 585,000 |
| 2009-05-14 | $6.56 | $6.56 | 730,400 |
| 2009-05-13 | $6.00 | $6.00 | 164,200 |
| 2009-05-12 | $6.05 | $6.05 | 190,600 |
| 2009-05-11 | $6.28 | $6.28 | 273,800 |
| 2009-05-08 | $6.37 | $6.37 | 238,100 |
| 2009-05-07 | $6.02 | $6.02 | 700,800 |
| 2009-05-06 | $5.72 | $5.72 | 560,500 |
| 2009-05-05 | $5.74 | $5.74 | 475,000 |
| 2009-05-04 | $5.72 | $5.72 | 139,800 |
| 2009-05-01 | $5.77 | $5.77 | 146,500 |
| 2009-04-30 | $5.75 | $5.75 | 254,700 |
| 2009-04-29 | $5.85 | $5.85 | 116,800 |
| 2009-04-28 | $5.69 | $5.69 | 177,400 |
| 2009-04-27 | $5.65 | $5.65 | 595,200 |
| 2009-04-24 | $5.95 | $5.95 | 182,700 |
| 2009-04-23 | $5.89 | $5.89 | 219,300 |
| 2009-04-22 | $5.96 | $5.96 | 143,000 |
| 2009-04-21 | $6.00 | $6.00 | 145,400 |
| 2009-04-20 | $5.77 | $5.77 | 243,900 |
| 2009-04-17 | $6.02 | $6.02 | 188,000 |
| 2009-04-16 | $5.83 | $5.83 | 216,900 |
| 2009-04-15 | $5.74 | $5.74 | 179,300 |
| 2009-04-14 | $5.53 | $5.53 | 301,000 |
| 2009-04-13 | $5.60 | $5.60 | 207,200 |
| 2009-04-09 | $6.00 | $6.00 | 153,100 |
| 2009-04-08 | $5.68 | $5.68 | 137,400 |
| 2009-04-07 | $5.73 | $5.73 | 101,400 |
| 2009-04-06 | $5.92 | $5.92 | 259,600 |
| 2009-04-03 | $6.12 | $6.12 | 143,300 |
| 2009-04-02 | $6.24 | $6.24 | 304,300 |
| 2009-04-01 | $5.94 | $5.94 | 367,700 |
| 2009-03-31 | $6.07 | $6.07 | 173,800 |
| 2009-03-30 | $5.99 | $5.99 | 286,400 |
| 2009-03-27 | $6.14 | $6.14 | 134,100 |
| 2009-03-26 | $6.47 | $6.47 | 311,100 |
| 2009-03-25 | $6.25 | $6.25 | 194,700 |
| 2009-03-24 | $6.16 | $6.16 | 176,600 |
| 2009-03-23 | $6.55 | $6.55 | 289,500 |
| 2009-03-20 | $6.09 | $6.09 | 443,000 |
| 2009-03-19 | $6.33 | $6.33 | 192,500 |
| 2009-03-18 | $6.47 | $6.47 | 398,200 |
| 2009-03-17 | $6.44 | $6.44 | 402,100 |
| 2009-03-16 | $6.19 | $6.19 | 430,600 |
| 2009-03-13 | $6.06 | $6.06 | 422,200 |
| 2009-03-12 | $5.80 | $5.80 | 440,800 |
| 2009-03-11 | $5.47 | $5.47 | 379,500 |
| 2009-03-10 | $5.43 | $5.43 | 615,000 |
| 2009-03-09 | $4.82 | $4.82 | 408,000 |
| 2009-03-06 | $5.27 | $5.27 | 349,700 |
| 2009-03-05 | $5.38 | $5.38 | 346,800 |
| 2009-03-04 | $5.68 | $5.68 | 422,600 |
| 2009-03-03 | $5.70 | $5.70 | 1,696,100 |
| 2009-03-02 | $5.76 | $5.76 | 998,800 |
| 2009-02-27 | $5.29 | $5.29 | 321,400 |
| 2009-02-26 | $5.37 | $5.37 | 331,200 |
| 2009-02-25 | $5.50 | $5.50 | 338,900 |
| 2009-02-24 | $5.81 | $5.81 | 680,000 |
| 2009-02-23 | $5.92 | $5.92 | 375,100 |
| 2009-02-20 | $6.02 | $6.02 | 595,300 |
| 2009-02-19 | $6.30 | $6.30 | 270,500 |
| 2009-02-18 | $6.31 | $6.31 | 540,300 |
| 2009-02-17 | $6.55 | $6.55 | 584,000 |
| 2009-02-13 | $7.01 | $7.01 | 326,200 |
| 2009-02-12 | $6.89 | $6.89 | 305,500 |
| 2009-02-11 | $6.86 | $6.86 | 250,800 |
| 2009-02-10 | $6.83 | $6.83 | 326,000 |
| 2009-02-09 | $7.23 | $7.23 | 260,000 |
| 2009-02-06 | $7.10 | $7.10 | 318,600 |
| 2009-02-05 | $7.11 | $7.11 | 328,600 |
| 2009-02-04 | $7.06 | $7.06 | 345,100 |
| 2009-02-03 | $7.20 | $7.20 | 653,200 |
| 2009-02-02 | $6.76 | $6.76 | 204,300 |
| 2009-01-30 | $6.51 | $6.51 | 256,900 |
| 2009-01-29 | $6.61 | $6.61 | 869,200 |
| 2009-01-28 | $6.72 | $6.72 | 1,705,800 |
| 2009-01-27 | $6.66 | $6.66 | 1,516,300 |
| 2009-01-26 | $6.31 | $6.31 | 296,400 |
| 2009-01-23 | $6.06 | $6.06 | 337,300 |
| 2009-01-22 | $6.15 | $6.15 | 612,900 |
| 2009-01-21 | $6.27 | $6.27 | 634,900 |
| 2009-01-20 | $6.05 | $6.05 | 494,400 |
| 2009-01-16 | $6.33 | $6.33 | 293,000 |
| 2009-01-15 | $6.29 | $6.29 | 420,600 |
| 2009-01-14 | $6.00 | $6.00 | 468,900 |
| 2009-01-13 | $5.86 | $5.86 | 400,700 |
| 2009-01-12 | $5.80 | $5.80 | 270,800 |
| 2009-01-09 | $5.81 | $5.81 | 250,700 |
| 2009-01-08 | $6.17 | $6.17 | 362,800 |
| 2009-01-07 | $5.91 | $5.91 | 300,000 |
| 2009-01-06 | $5.97 | $5.97 | 893,300 |
| 2009-01-05 | $5.89 | $5.89 | 1,077,600 |
| 2009-01-02 | $5.80 | $5.80 | 382,000 |