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
- 2003-11-13 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 | $10.10 | $10.10 | 3,077,670 | — | — |
| 2009-12-30 | $9.75 | $9.75 | 7,646,749 | — | — |
| 2009-12-29 | $10.37 | $10.37 | 983,860 | — | — |
| 2009-12-28 | $10.46 | $10.46 | 1,297,312 | — | — |
| 2009-12-24 | $10.62 | $10.62 | 610,562 | — | — |
| 2009-12-23 | $10.62 | $10.62 | 1,885,477 | — | — |
| 2009-12-22 | $10.90 | $10.90 | 805,339 | — | — |
| 2009-12-21 | $10.96 | $10.96 | 1,188,665 | — | — |
| 2009-12-18 | $10.79 | $10.79 | 2,378,935 | — | — |
| 2009-12-17 | $10.82 | $10.82 | 1,398,641 | — | — |
| 2009-12-16 | $11.02 | $11.02 | 1,335,926 | — | — |
| 2009-12-15 | $10.96 | $10.96 | 1,902,313 | — | — |
| 2009-12-14 | $11.21 | $11.21 | 1,619,638 | — | — |
| 2009-12-11 | $11.13 | $11.13 | 722,261 | — | — |
| 2009-12-10 | $11.14 | $11.14 | 1,992,225 | — | — |
| 2009-12-09 | $11.36 | $11.36 | 2,051,170 | — | — |
| 2009-12-08 | $11.53 | $11.53 | 2,725,637 | — | — |
| 2009-12-07 | $11.64 | $11.64 | 2,147,237 | — | — |
| 2009-12-04 | $11.37 | $11.37 | 2,145,040 | — | — |
| 2009-12-03 | $11.09 | $11.09 | 2,430,403 | — | — |
| 2009-12-02 | $10.75 | $10.75 | 1,722,098 | — | — |
| 2009-12-01 | $10.41 | $10.41 | 2,464,982 | — | — |
| 2009-11-30 | $10.28 | $10.28 | 1,399,867 | — | — |
| 2009-11-27 | $10.27 | $10.27 | 926,345 | — | — |
| 2009-11-25 | $10.50 | $10.50 | 1,629,803 | — | — |
| 2009-11-24 | $10.56 | $10.56 | 1,565,825 | — | — |
| 2009-11-23 | $10.60 | $10.60 | 1,813,570 | — | — |
| 2009-11-20 | $10.27 | $10.27 | 1,187,023 | — | — |
| 2009-11-19 | $10.35 | $10.35 | 1,715,336 | — | — |
| 2009-11-18 | $10.64 | $10.64 | 2,295,380 | — | — |
| 2009-11-17 | $10.70 | $10.70 | 1,691,128 | — | — |
| 2009-11-16 | $10.76 | $10.76 | 2,436,845 | — | — |
| 2009-11-13 | $10.53 | $10.53 | 2,637,861 | — | — |
| 2009-11-12 | $10.52 | $10.52 | 4,569,450 | — | — |
| 2009-11-11 | $10.30 | $10.30 | 3,228,275 | — | — |
| 2009-11-10 | $9.88 | $9.88 | 2,821,216 | — | — |
| 2009-11-09 | $9.86 | $9.86 | 3,905,682 | — | — |
| 2009-11-06 | $9.59 | $9.59 | 2,061,144 | — | — |
| 2009-11-05 | $9.69 | $9.69 | 4,604,691 | — | — |
| 2009-11-04 | $9.06 | $9.06 | 3,510,253 | — | — |
| 2009-11-03 | $9.21 | $9.21 | 7,497,310 | — | — |
| 2009-11-02 | $9.33 | $9.33 | 5,396,796 | — | — |
| 2009-10-30 | $9.60 | $9.60 | 12,130,012 | — | — |
| 2009-10-29 | $11.66 | $11.66 | 2,895,285 | — | — |
| 2009-10-28 | $10.98 | $10.98 | 3,671,009 | — | — |
| 2009-10-27 | $11.71 | $11.71 | 3,867,253 | — | — |
| 2009-10-26 | $12.56 | $12.56 | 2,525,616 | — | — |
| 2009-10-23 | $12.51 | $12.51 | 2,176,494 | — | — |
| 2009-10-22 | $12.87 | $12.87 | 2,963,935 | — | — |
| 2009-10-21 | $13.02 | $13.02 | 2,205,941 | — | — |
| 2009-10-20 | $13.22 | $13.22 | 2,293,036 | — | — |
| 2009-10-19 | $13.12 | $13.12 | 5,468,597 | — | — |
| 2009-10-16 | $13.05 | $13.05 | 2,285,402 | — | — |
| 2009-10-15 | $13.29 | $13.29 | 1,323,750 | — | — |
| 2009-10-14 | $13.48 | $13.48 | 2,182,334 | — | — |
| 2009-10-13 | $13.30 | $13.30 | 1,864,511 | — | — |
| 2009-10-12 | $13.48 | $13.48 | 2,991,170 | — | — |
| 2009-10-09 | $13.54 | $13.54 | 2,858,320 | — | — |
| 2009-10-08 | $13.05 | $13.05 | 3,331,591 | — | — |
| 2009-10-07 | $12.74 | $12.74 | 4,741,179 | — | — |
| 2009-10-06 | $12.14 | $12.14 | 1,715,069 | — | — |
| 2009-10-05 | $11.53 | $11.53 | 890,237 | — | — |
| 2009-10-02 | $11.22 | $11.22 | 1,361,147 | — | — |
| 2009-10-01 | $11.41 | $11.41 | 1,151,606 | — | — |
| 2009-09-30 | $12.11 | $12.11 | 975,174 | — | — |
| 2009-09-29 | $12.08 | $12.08 | 803,589 | — | — |
| 2009-09-28 | $12.22 | $12.22 | 1,154,139 | — | — |
| 2009-09-25 | $11.62 | $11.62 | 846,394 | — | — |
| 2009-09-24 | $11.76 | $11.76 | 835,204 | — | — |
| 2009-09-23 | $12.21 | $12.21 | 962,114 | — | — |
| 2009-09-22 | $12.39 | $12.39 | 997,542 | — | — |
| 2009-09-21 | $12.45 | $12.45 | 1,015,249 | — | — |
| 2009-09-18 | $12.40 | $12.40 | 1,870,961 | — | — |
| 2009-09-17 | $12.05 | $12.05 | 2,267,250 | — | — |
| 2009-09-16 | $12.14 | $12.14 | 2,165,679 | — | — |
| 2009-09-15 | $11.64 | $11.64 | 1,181,277 | — | — |
| 2009-09-14 | $11.43 | $11.43 | 681,057 | — | — |
| 2009-09-11 | $11.47 | $11.47 | 1,092,262 | — | — |
| 2009-09-10 | $11.77 | $11.77 | 1,245,685 | — | — |
| 2009-09-09 | $11.52 | $11.52 | 1,986,283 | — | — |
| 2009-09-08 | $11.02 | $11.02 | 969,633 | — | — |
| 2009-09-04 | $10.97 | $10.97 | 901,392 | — | — |
| 2009-09-03 | $10.93 | $10.93 | 1,270,771 | — | — |
| 2009-09-02 | $10.65 | $10.65 | 2,210,004 | — | — |
| 2009-09-01 | $10.61 | $10.61 | 1,847,158 | — | — |
| 2009-08-31 | $10.91 | $10.91 | 3,067,351 | — | — |
| 2009-08-28 | $10.88 | $10.88 | 3,156,714 | — | — |
| 2009-08-27 | $10.99 | $10.99 | 1,132,927 | — | — |
| 2009-08-26 | $11.08 | $11.08 | 1,098,629 | — | — |
| 2009-08-25 | $10.99 | $10.99 | 1,284,462 | — | — |
| 2009-08-24 | $11.15 | $11.15 | 1,247,765 | — | — |
| 2009-08-21 | $11.37 | $11.37 | 1,638,985 | — | — |
| 2009-08-20 | $11.41 | $11.41 | 1,245,577 | — | — |
| 2009-08-19 | $11.36 | $11.36 | 1,446,959 | — | — |
| 2009-08-18 | $11.22 | $11.22 | 1,471,902 | — | — |
| 2009-08-17 | $11.16 | $11.16 | 1,257,589 | — | — |
| 2009-08-14 | $11.45 | $11.45 | 1,322,361 | — | — |
| 2009-08-13 | $11.60 | $11.60 | 1,476,071 | — | — |
| 2009-08-12 | $11.45 | $11.45 | 1,361,198 | — | — |
| 2009-08-11 | $11.08 | $11.08 | 1,912,905 | — | — |
| 2009-08-10 | $11.24 | $11.24 | 1,307,807 | — | — |
| 2009-08-07 | $11.38 | $11.38 | 3,027,729 | — | — |
| 2009-08-06 | $11.45 | $11.45 | 3,063,083 | — | — |
| 2009-08-05 | $12.16 | $12.16 | 3,975,738 | — | — |
| 2009-08-04 | $12.40 | $12.40 | 3,052,962 | — | — |
| 2009-08-03 | $12.56 | $12.56 | 2,089,503 | — | — |
| 2009-07-31 | $12.20 | $12.20 | 2,443,010 | — | — |
| 2009-07-30 | $12.37 | $12.37 | 2,495,744 | — | — |
| 2009-07-29 | $12.37 | $12.37 | 1,807,601 | — | — |
| 2009-07-28 | $12.16 | $12.16 | 1,711,870 | — | — |
| 2009-07-27 | $11.88 | $11.88 | 1,799,996 | — | — |
| 2009-07-24 | $11.87 | $11.87 | 2,102,084 | — | — |
| 2009-07-23 | $12.21 | $12.21 | 2,132,132 | — | — |
| 2009-07-22 | $11.97 | $11.97 | 1,630,501 | — | — |
| 2009-07-21 | $11.95 | $11.95 | 1,969,108 | — | — |
| 2009-07-20 | $12.05 | $12.05 | 4,137,804 | — | — |
| 2009-07-17 | $12.50 | $12.50 | 2,337,289 | — | — |
| 2009-07-16 | $12.46 | $12.46 | 4,385,137 | — | — |
| 2009-07-15 | $11.75 | $11.75 | 2,118,973 | — | — |
| 2009-07-14 | $11.47 | $11.47 | 1,436,619 | — | — |
| 2009-07-13 | $11.29 | $11.29 | 1,721,918 | — | — |
| 2009-07-10 | $10.86 | $10.86 | 952,842 | — | — |
| 2009-07-09 | $10.78 | $10.78 | 1,049,770 | — | — |
| 2009-07-08 | $10.44 | $10.44 | 1,302,250 | — | — |
| 2009-07-07 | $10.84 | $10.84 | 2,007,378 | — | — |
| 2009-07-06 | $10.79 | $10.79 | 1,968,417 | — | — |
| 2009-07-02 | $10.90 | $10.90 | 923,646 | — | — |
| 2009-07-01 | $11.19 | $11.19 | 1,601,737 | — | — |
| 2009-06-30 | $10.98 | $10.98 | 1,831,765 | — | — |
| 2009-06-29 | $11.01 | $11.01 | 1,382,083 | — | — |
| 2009-06-26 | $10.94 | $10.94 | 2,429,715 | — | — |
| 2009-06-25 | $10.72 | $10.72 | 1,765,936 | — | — |
| 2009-06-24 | $10.38 | $10.38 | 1,502,027 | — | — |
| 2009-06-23 | $10.04 | $10.04 | 2,464,892 | — | — |
| 2009-06-22 | $10.29 | $10.29 | 1,879,761 | — | — |
| 2009-06-19 | $10.66 | $10.66 | 2,401,430 | — | — |
| 2009-06-18 | $10.68 | $10.68 | 1,375,932 | — | — |
| 2009-06-17 | $10.77 | $10.77 | 2,939,572 | — | — |
| 2009-06-16 | $10.79 | $10.79 | 1,445,052 | — | — |
| 2009-06-15 | $10.87 | $10.87 | 1,999,113 | — | — |
| 2009-06-12 | $11.20 | $11.20 | 2,391,696 | — | — |
| 2009-06-11 | $11.43 | $11.43 | 1,872,182 | — | — |
| 2009-06-10 | $11.64 | $11.64 | 2,389,123 | — | — |
| 2009-06-09 | $11.66 | $11.66 | 2,663,534 | — | — |
| 2009-06-08 | $11.40 | $11.40 | 2,402,222 | — | — |
| 2009-06-05 | $11.74 | $11.74 | 3,344,743 | — | — |
| 2009-06-04 | $11.58 | $11.58 | 3,235,062 | — | — |
| 2009-06-03 | $11.74 | $11.74 | 8,251,545 | — | — |
| 2009-06-02 | $10.62 | $10.62 | 2,404,072 | — | — |
| 2009-06-01 | $10.73 | $10.73 | 3,262,344 | — | — |
| 2009-05-29 | $10.20 | $10.20 | 3,204,170 | — | — |
| 2009-05-28 | $10.22 | $10.22 | 6,312,559 | — | — |
| 2009-05-27 | $9.78 | $9.78 | 7,509,299 | — | — |
| 2009-05-26 | $8.76 | $8.76 | 3,225,136 | — | — |
| 2009-05-22 | $8.67 | $8.67 | 2,619,278 | — | — |
| 2009-05-21 | $8.75 | $8.75 | 13,388,599 | — | — |
| 2009-05-20 | $7.21 | $7.21 | 3,567,690 | — | — |
| 2009-05-19 | $6.78 | $6.78 | 3,180,535 | — | — |
| 2009-05-18 | $6.98 | $6.98 | 3,073,214 | — | — |
| 2009-05-15 | $6.72 | $6.72 | 3,242,051 | — | — |
| 2009-05-14 | $7.29 | $7.29 | 2,402,833 | — | — |
| 2009-05-13 | $6.98 | $6.98 | 1,099,940 | — | — |
| 2009-05-12 | $7.07 | $7.07 | 2,259,203 | — | — |
| 2009-05-11 | $7.25 | $7.25 | 1,783,759 | — | — |
| 2009-05-08 | $7.24 | $7.24 | 1,567,009 | — | — |
| 2009-05-07 | $6.91 | $6.91 | 1,782,017 | — | — |
| 2009-05-06 | $7.19 | $7.19 | 2,037,222 | — | — |
| 2009-05-05 | $7.07 | $7.07 | 2,073,331 | — | — |
| 2009-05-04 | $7.02 | $7.02 | 3,729,918 | — | — |
| 2009-05-01 | $6.31 | $6.31 | 3,013,787 | — | — |
| 2009-04-30 | $6.10 | $6.10 | 1,576,453 | — | — |
| 2009-04-29 | $6.30 | $6.30 | 1,119,480 | — | — |
| 2009-04-28 | $5.91 | $5.91 | 769,239 | — | — |
| 2009-04-27 | $5.77 | $5.77 | 973,856 | — | — |
| 2009-04-24 | $5.72 | $5.72 | 836,751 | — | — |
| 2009-04-23 | $5.70 | $5.70 | 977,011 | — | — |
| 2009-04-22 | $5.99 | $5.99 | 699,907 | — | — |
| 2009-04-21 | $5.95 | $5.95 | 944,717 | — | — |
| 2009-04-20 | $5.79 | $5.79 | 720,311 | — | — |
| 2009-04-17 | $6.14 | $6.14 | 991,819 | — | — |
| 2009-04-16 | $6.07 | $6.07 | 757,894 | — | — |
| 2009-04-15 | $5.88 | $5.88 | 874,978 | — | — |
| 2009-04-14 | $5.88 | $5.88 | 522,634 | — | — |
| 2009-04-13 | $5.87 | $5.87 | 1,490,105 | — | — |
| 2009-04-09 | $5.73 | $5.73 | 1,250,224 | — | — |
| 2009-04-08 | $5.56 | $5.56 | 687,040 | — | — |
| 2009-04-07 | $5.42 | $5.42 | 1,232,858 | — | — |
| 2009-04-06 | $5.85 | $5.85 | 967,703 | — | — |
| 2009-04-03 | $6.15 | $6.15 | 2,466,949 | — | — |
| 2009-04-02 | $6.14 | $6.14 | 1,613,567 | — | — |
| 2009-04-01 | $5.96 | $5.96 | 794,189 | — | — |
| 2009-03-31 | $5.81 | $5.81 | 1,040,252 | — | — |
| 2009-03-30 | $5.74 | $5.74 | 1,106,469 | — | — |
| 2009-03-27 | $5.72 | $5.72 | 2,384,161 | — | — |
| 2009-03-26 | $5.56 | $5.56 | 2,506,653 | — | — |
| 2009-03-25 | $5.52 | $5.52 | 889,546 | — | — |
| 2009-03-24 | $5.44 | $5.44 | 954,268 | — | — |
| 2009-03-23 | $5.78 | $5.78 | 1,194,047 | — | — |
| 2009-03-20 | $5.42 | $5.42 | 1,555,347 | — | — |
| 2009-03-19 | $5.47 | $5.47 | 1,639,072 | — | — |
| 2009-03-18 | $5.52 | $5.52 | 1,515,437 | — | — |
| 2009-03-17 | $5.48 | $5.48 | 1,178,939 | — | — |
| 2009-03-16 | $5.25 | $5.25 | 1,358,978 | — | — |
| 2009-03-13 | $5.16 | $5.16 | 742,845 | — | — |
| 2009-03-12 | $5.16 | $5.16 | 1,282,426 | — | — |
| 2009-03-11 | $4.83 | $4.83 | 690,858 | — | — |
| 2009-03-10 | $4.76 | $4.76 | 1,032,360 | — | — |
| 2009-03-09 | $4.44 | $4.44 | 983,886 | — | — |
| 2009-03-06 | $4.65 | $4.65 | 1,001,701 | — | — |
| 2009-03-05 | $4.59 | $4.59 | 771,650 | — | — |
| 2009-03-04 | $4.66 | $4.66 | 1,127,144 | — | — |
| 2009-03-03 | $4.42 | $4.42 | 1,023,775 | — | — |
| 2009-03-02 | $4.49 | $4.49 | 778,925 | — | — |
| 2009-02-27 | $4.69 | $4.69 | 1,013,004 | — | — |
| 2009-02-26 | $4.65 | $4.65 | 798,758 | — | — |
| 2009-02-25 | $4.78 | $4.78 | 846,048 | — | — |
| 2009-02-24 | $4.92 | $4.92 | 1,571,877 | — | — |
| 2009-02-23 | $4.52 | $4.52 | 1,892,786 | — | — |
| 2009-02-20 | $4.72 | $4.72 | 1,492,371 | — | — |
| 2009-02-19 | $4.55 | $4.55 | 635,203 | — | — |
| 2009-02-18 | $4.78 | $4.78 | 1,078,605 | — | — |
| 2009-02-17 | $4.79 | $4.79 | 1,316,940 | — | — |
| 2009-02-13 | $5.05 | $5.05 | 912,658 | — | — |
| 2009-02-12 | $4.91 | $4.91 | 795,089 | — | — |
| 2009-02-11 | $4.89 | $4.89 | 778,674 | — | — |
| 2009-02-10 | $4.87 | $4.87 | 1,047,898 | — | — |
| 2009-02-09 | $5.18 | $5.18 | 990,111 | — | — |
| 2009-02-06 | $5.27 | $5.27 | 1,188,398 | — | — |
| 2009-02-05 | $5.14 | $5.14 | 2,000,978 | — | — |
| 2009-02-04 | $5.09 | $5.09 | 2,491,590 | — | — |
| 2009-02-03 | $5.10 | $5.10 | 3,642,803 | — | — |
| 2009-02-02 | $4.60 | $4.60 | 2,961,202 | — | — |
| 2009-01-30 | $5.11 | $5.11 | 6,343,767 | — | — |
| 2009-01-29 | $4.55 | $4.55 | 4,358,473 | — | — |
| 2009-01-28 | $5.17 | $5.17 | 983,586 | — | — |
| 2009-01-27 | $5.19 | $5.19 | 1,172,100 | — | — |
| 2009-01-26 | $5.12 | $5.12 | 1,035,870 | — | — |
| 2009-01-23 | $4.84 | $4.84 | 978,168 | — | — |
| 2009-01-22 | $4.62 | $4.62 | 726,098 | — | — |
| 2009-01-21 | $4.74 | $4.74 | 873,188 | — | — |
| 2009-01-20 | $4.59 | $4.59 | 1,035,534 | — | — |
| 2009-01-16 | $4.92 | $4.92 | 861,950 | — | — |
| 2009-01-15 | $4.77 | $4.77 | 2,648,277 | — | — |
| 2009-01-14 | $4.82 | $4.82 | 672,960 | — | — |
| 2009-01-13 | $5.06 | $5.06 | 668,313 | — | — |
| 2009-01-12 | $4.98 | $4.98 | 1,333,151 | — | — |
| 2009-01-09 | $5.38 | $5.38 | 991,002 | — | — |
| 2009-01-08 | $5.54 | $5.54 | 1,292,985 | — | — |
| 2009-01-07 | $5.34 | $5.34 | 743,821 | — | — |
| 2009-01-06 | $5.47 | $5.47 | 1,718,077 | — | — |
| 2009-01-05 | $5.13 | $5.13 | 1,212,979 | — | — |
| 2009-01-02 | $5.11 | $5.11 | 1,032,655 | — | — |