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
- 2002-08-02 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 | $11.41 | $14.86 | 9,472,610 | — | — |
| 2009-12-30 | $11.24 | $14.65 | 10,350,814 | — | — |
| 2009-12-29 | $10.98 | $14.31 | 10,250,766 | — | — |
| 2009-12-28 | $10.90 | $14.20 | 6,732,198 | — | — |
| 2009-12-24 | $10.87 | $14.16 | 2,187,270 | — | — |
| 2009-12-23 | $10.81 | $14.08 | 11,078,754 | — | — |
| 2009-12-22 | $10.82 | $14.10 | 13,110,584 | — | — |
| 2009-12-21 | $10.65 | $13.87 | 13,388,497 | — | — |
| 2009-12-18 | $10.63 | $13.84 | 19,618,919 | — | — |
| 2009-12-17 | $10.68 | $13.91 | 22,591,244 | — | — |
| 2009-12-16 | $11.28 | $14.69 | 16,707,159 | — | — |
| 2009-12-15 | $11.49 | $14.97 | 11,206,594 | — | — |
| 2009-12-14 | $11.58 | $15.09 | 10,751,775 | — | — |
| 2009-12-11 | $11.60 | $15.11 | 12,621,649 | — | — |
| 2009-12-10 | $11.58 | $15.08 | 12,757,731 | — | — |
| 2009-12-09 | $11.46 | $14.93 | 14,450,891 | — | — |
| 2009-12-08 | $11.42 | $14.88 | 18,006,066 | — | — |
| 2009-12-07 | $11.52 | $15.01 | 18,332,853 | — | — |
| 2009-12-04 | $11.51 | $14.78 | 19,768,225 | — | — |
| 2009-12-03 | $11.50 | $14.77 | 16,013,911 | — | — |
| 2009-12-02 | $11.54 | $14.82 | 20,912,076 | — | — |
| 2009-12-01 | $11.42 | $14.66 | 20,758,745 | — | — |
| 2009-11-30 | $11.06 | $14.19 | 22,763,167 | — | — |
| 2009-11-27 | $10.88 | $13.96 | 12,477,710 | — | — |
| 2009-11-25 | $11.18 | $14.34 | 18,128,539 | — | — |
| 2009-11-24 | $11.02 | $14.14 | 11,501,182 | — | — |
| 2009-11-23 | $10.91 | $14.00 | 14,136,562 | — | — |
| 2009-11-20 | $10.79 | $13.85 | 11,777,178 | — | — |
| 2009-11-19 | $10.89 | $13.98 | 21,141,689 | — | — |
| 2009-11-18 | $11.11 | $14.25 | 16,787,658 | — | — |
| 2009-11-17 | $11.20 | $14.37 | 16,068,535 | — | — |
| 2009-11-16 | $11.06 | $14.19 | 20,758,936 | — | — |
| 2009-11-13 | $10.78 | $13.84 | 15,679,074 | — | — |
| 2009-11-12 | $10.63 | $13.65 | 18,988,919 | — | — |
| 2009-11-11 | $10.92 | $14.01 | 18,829,455 | — | — |
| 2009-11-10 | $11.02 | $14.15 | 15,923,445 | — | — |
| 2009-11-09 | $11.11 | $14.26 | 15,865,563 | — | — |
| 2009-11-06 | $10.79 | $13.85 | 13,342,881 | — | — |
| 2009-11-05 | $10.78 | $13.84 | 17,267,393 | — | — |
| 2009-11-04 | $10.71 | $13.74 | 37,847,123 | — | — |
| 2009-11-03 | $10.64 | $13.65 | 23,796,044 | — | — |
| 2009-11-02 | $10.34 | $13.26 | 21,556,642 | — | — |
| 2009-10-30 | $10.28 | $13.18 | 31,360,255 | — | — |
| 2009-10-29 | $10.78 | $13.83 | 22,424,880 | — | — |
| 2009-10-28 | $10.05 | $12.89 | 32,452,932 | — | — |
| 2009-10-27 | $10.81 | $13.87 | 18,473,918 | — | — |
| 2009-10-26 | $11.05 | $14.18 | 13,862,290 | — | — |
| 2009-10-23 | $11.19 | $14.36 | 20,649,496 | — | — |
| 2009-10-22 | $11.29 | $14.48 | 14,456,257 | — | — |
| 2009-10-21 | $10.91 | $14.00 | 18,548,475 | — | — |
| 2009-10-20 | $10.85 | $13.91 | 43,406,721 | — | — |
| 2009-10-19 | $11.31 | $14.51 | 14,339,725 | — | — |
| 2009-10-16 | $11.23 | $14.40 | 16,160,917 | — | — |
| 2009-10-15 | $11.40 | $14.62 | 19,500,854 | — | — |
| 2009-10-14 | $11.45 | $14.68 | 16,401,647 | — | — |
| 2009-10-13 | $10.96 | $14.05 | 12,642,541 | — | — |
| 2009-10-12 | $10.93 | $14.01 | 7,665,793 | — | — |
| 2009-10-09 | $10.82 | $13.87 | 11,800,369 | — | — |
| 2009-10-08 | $10.70 | $13.72 | 19,506,795 | — | — |
| 2009-10-07 | $10.38 | $13.32 | 36,545,533 | — | — |
| 2009-10-06 | $10.78 | $13.83 | 24,641,282 | — | — |
| 2009-10-05 | $10.89 | $13.97 | 17,005,388 | — | — |
| 2009-10-02 | $10.40 | $13.35 | 20,475,273 | — | — |
| 2009-10-01 | $10.22 | $13.11 | 18,228,205 | — | — |
| 2009-09-30 | $10.38 | $13.31 | 27,411,977 | — | — |
| 2009-09-29 | $10.05 | $12.89 | 18,840,380 | — | — |
| 2009-09-28 | $9.81 | $12.58 | 7,638,385 | — | — |
| 2009-09-25 | $9.55 | $12.25 | 12,077,132 | — | — |
| 2009-09-24 | $9.46 | $12.13 | 14,015,430 | — | — |
| 2009-09-23 | $9.61 | $12.32 | 14,014,280 | — | — |
| 2009-09-22 | $9.83 | $12.60 | 12,354,278 | — | — |
| 2009-09-21 | $9.62 | $12.34 | 9,498,293 | — | — |
| 2009-09-18 | $9.69 | $12.43 | 12,327,253 | — | — |
| 2009-09-17 | $9.68 | $12.42 | 15,040,832 | — | — |
| 2009-09-16 | $9.76 | $12.52 | 18,938,512 | — | — |
| 2009-09-15 | $9.49 | $12.16 | 11,412,058 | — | — |
| 2009-09-14 | $9.33 | $11.97 | 8,630,247 | — | — |
| 2009-09-11 | $9.27 | $11.88 | 11,361,650 | — | — |
| 2009-09-10 | $9.16 | $11.74 | 11,028,538 | — | — |
| 2009-09-09 | $9.01 | $11.55 | 11,425,283 | — | — |
| 2009-09-08 | $9.02 | $11.56 | 14,263,635 | — | — |
| 2009-09-04 | $8.81 | $11.29 | 11,211,769 | — | — |
| 2009-09-03 | $8.45 | $10.84 | 10,987,905 | — | — |
| 2009-09-02 | $8.36 | $10.72 | 13,384,472 | — | — |
| 2009-09-01 | $8.27 | $10.60 | 17,248,610 | — | — |
| 2009-08-31 | $8.46 | $10.84 | 10,943,439 | — | — |
| 2009-08-28 | $8.60 | $11.02 | 11,806,886 | — | — |
| 2009-08-27 | $8.69 | $11.13 | 13,327,931 | — | — |
| 2009-08-26 | $8.64 | $11.07 | 10,624,319 | — | — |
| 2009-08-25 | $8.59 | $11.01 | 15,326,987 | — | — |
| 2009-08-24 | $8.61 | $11.04 | 15,181,322 | — | — |
| 2009-08-21 | $8.66 | $11.09 | 12,009,283 | — | — |
| 2009-08-20 | $8.57 | $10.99 | 11,782,736 | — | — |
| 2009-08-19 | $8.43 | $10.81 | 10,063,127 | — | — |
| 2009-08-18 | $8.32 | $10.66 | 12,354,661 | — | — |
| 2009-08-17 | $8.10 | $10.38 | 12,291,029 | — | — |
| 2009-08-14 | $8.39 | $10.75 | 17,046,596 | — | — |
| 2009-08-13 | $8.55 | $10.95 | 10,609,944 | — | — |
| 2009-08-12 | $8.62 | $11.05 | 14,862,202 | — | — |
| 2009-08-11 | $8.50 | $10.90 | 13,178,433 | — | — |
| 2009-08-10 | $8.73 | $11.19 | 12,371,528 | — | — |
| 2009-08-07 | $8.75 | $11.22 | 16,256,749 | — | — |
| 2009-08-06 | $8.49 | $10.88 | 13,450,213 | — | — |
| 2009-08-05 | $8.74 | $11.20 | 17,264,518 | — | — |
| 2009-08-04 | $8.57 | $10.98 | 15,036,424 | — | — |
| 2009-08-03 | $8.62 | $11.04 | 14,997,133 | — | — |
| 2009-07-31 | $8.23 | $10.54 | 12,114,698 | — | — |
| 2009-07-30 | $8.31 | $10.64 | 13,635,169 | — | — |
| 2009-07-29 | $8.05 | $10.31 | 8,887,843 | — | — |
| 2009-07-28 | $8.29 | $10.62 | 8,505,857 | — | — |
| 2009-07-27 | $8.34 | $10.69 | 11,054,030 | — | — |
| 2009-07-24 | $8.30 | $10.63 | 12,346,995 | — | — |
| 2009-07-23 | $8.28 | $10.61 | 18,321,162 | — | — |
| 2009-07-22 | $8.01 | $10.26 | 12,783,989 | — | — |
| 2009-07-21 | $8.00 | $10.25 | 14,706,187 | — | — |
| 2009-07-20 | $8.05 | $10.31 | 15,351,711 | — | — |
| 2009-07-17 | $7.77 | $9.96 | 11,956,192 | — | — |
| 2009-07-16 | $7.69 | $9.85 | 13,047,910 | — | — |
| 2009-07-15 | $7.66 | $9.81 | 14,078,871 | — | — |
| 2009-07-14 | $7.17 | $9.18 | 14,714,429 | — | — |
| 2009-07-13 | $7.22 | $9.25 | 18,780,005 | — | — |
| 2009-07-10 | $7.01 | $8.98 | 16,963,989 | — | — |
| 2009-07-09 | $7.02 | $8.99 | 23,106,245 | — | — |
| 2009-07-08 | $7.05 | $9.04 | 28,959,855 | — | — |
| 2009-07-07 | $7.20 | $9.22 | 16,541,562 | — | — |
| 2009-07-06 | $7.46 | $9.55 | 19,130,942 | — | — |
| 2009-07-02 | $7.57 | $9.63 | 12,183,889 | — | — |
| 2009-07-01 | $7.81 | $9.94 | 11,907,509 | — | — |
| 2009-06-30 | $7.71 | $9.81 | 15,450,418 | — | — |
| 2009-06-29 | $7.80 | $9.93 | 12,627,783 | — | — |
| 2009-06-26 | $7.77 | $9.89 | 19,493,379 | — | — |
| 2009-06-25 | $7.69 | $9.78 | 17,155,270 | — | — |
| 2009-06-24 | $7.36 | $9.36 | 21,234,263 | — | — |
| 2009-06-23 | $7.26 | $9.24 | 19,092,226 | — | — |
| 2009-06-22 | $7.26 | $9.24 | 20,739,961 | — | — |
| 2009-06-19 | $7.78 | $9.91 | 16,441,705 | — | — |
| 2009-06-18 | $7.69 | $9.79 | 12,176,606 | — | — |
| 2009-06-17 | $7.73 | $9.84 | 16,458,188 | — | — |
| 2009-06-16 | $7.82 | $9.95 | 16,865,090 | — | — |
| 2009-06-15 | $7.90 | $10.06 | 14,622,813 | — | — |
| 2009-06-12 | $8.26 | $10.51 | 17,347,700 | — | — |
| 2009-06-11 | $8.20 | $10.44 | 11,872,626 | — | — |
| 2009-06-10 | $8.01 | $10.20 | 10,947,273 | — | — |
| 2009-06-09 | $8.01 | $10.20 | 10,714,784 | — | — |
| 2009-06-08 | $7.96 | $10.13 | 12,247,138 | — | — |
| 2009-06-05 | $7.97 | $10.14 | 19,250,732 | — | — |
| 2009-06-04 | $8.03 | $10.22 | 13,508,095 | — | — |
| 2009-06-03 | $7.82 | $9.95 | 29,847,260 | — | — |
| 2009-06-02 | $8.15 | $10.38 | 19,364,964 | — | — |
| 2009-06-01 | $8.26 | $10.51 | 20,219,402 | — | — |
| 2009-05-29 | $7.97 | $10.13 | 21,125,206 | — | — |
| 2009-05-28 | $7.89 | $10.04 | 19,140,717 | — | — |
| 2009-05-27 | $7.61 | $9.68 | 21,083,998 | — | — |
| 2009-05-26 | $7.70 | $9.79 | 18,106,115 | — | — |
| 2009-05-22 | $7.35 | $9.35 | 26,952,367 | — | — |
| 2009-05-21 | $7.28 | $9.26 | 14,144,803 | — | — |
| 2009-05-20 | $7.31 | $9.30 | 21,515,626 | — | — |
| 2009-05-19 | $7.27 | $9.25 | 12,893,812 | — | — |
| 2009-05-18 | $7.23 | $9.19 | 14,274,943 | — | — |
| 2009-05-15 | $6.73 | $8.55 | 11,725,045 | — | — |
| 2009-05-14 | $6.85 | $8.71 | 11,169,411 | — | — |
| 2009-05-13 | $6.62 | $8.42 | 15,836,430 | — | — |
| 2009-05-12 | $7.00 | $8.91 | 18,139,464 | — | — |
| 2009-05-11 | $7.12 | $9.05 | 19,970,047 | — | — |
| 2009-05-08 | $7.27 | $9.24 | 19,893,957 | — | — |
| 2009-05-07 | $6.99 | $8.89 | 24,275,396 | — | — |
| 2009-05-06 | $7.33 | $9.32 | 32,453,698 | — | — |
| 2009-05-05 | $7.05 | $8.97 | 20,402,824 | — | — |
| 2009-05-04 | $7.03 | $8.94 | 17,836,060 | — | — |
| 2009-05-01 | $6.58 | $8.37 | 13,200,091 | — | — |
| 2009-04-30 | $6.41 | $8.15 | 23,337,967 | — | — |
| 2009-04-29 | $6.50 | $8.26 | 20,266,551 | — | — |
| 2009-04-28 | $6.05 | $7.69 | 14,606,138 | — | — |
| 2009-04-27 | $5.97 | $7.59 | 15,668,915 | — | — |
| 2009-04-24 | $6.23 | $7.93 | 19,901,623 | — | — |
| 2009-04-23 | $6.11 | $7.77 | 28,598,377 | — | — |
| 2009-04-22 | $5.84 | $7.43 | 20,187,586 | — | — |
| 2009-04-21 | $5.96 | $7.58 | 16,202,316 | — | — |
| 2009-04-20 | $5.77 | $7.33 | 14,024,247 | — | — |
| 2009-04-17 | $6.17 | $7.84 | 11,946,800 | — | — |
| 2009-04-16 | $6.26 | $7.95 | 15,642,274 | — | — |
| 2009-04-15 | $6.11 | $7.77 | 16,085,210 | — | — |
| 2009-04-14 | $6.02 | $7.65 | 26,353,992 | — | — |
| 2009-04-13 | $6.30 | $8.01 | 18,021,974 | — | — |
| 2009-04-09 | $6.39 | $8.13 | 21,689,848 | — | — |
| 2009-04-08 | $6.01 | $7.64 | 16,954,214 | — | — |
| 2009-04-07 | $5.86 | $7.46 | 16,537,728 | — | — |
| 2009-04-06 | $5.90 | $7.50 | 18,685,323 | — | — |
| 2009-04-03 | $5.93 | $7.54 | 18,380,194 | — | — |
| 2009-04-02 | $5.73 | $7.29 | 20,762,386 | — | — |
| 2009-04-01 | $5.45 | $6.93 | 14,684,721 | — | — |
| 2009-03-31 | $5.17 | $6.56 | 17,029,921 | — | — |
| 2009-03-30 | $5.06 | $6.43 | 22,591,819 | — | — |
| 2009-03-27 | $5.32 | $6.76 | 15,640,166 | — | — |
| 2009-03-26 | $5.49 | $6.98 | 16,648,702 | — | — |
| 2009-03-25 | $5.31 | $6.75 | 26,466,690 | — | — |
| 2009-03-24 | $5.22 | $6.63 | 19,621,027 | — | — |
| 2009-03-23 | $5.43 | $6.90 | 25,992,705 | — | — |
| 2009-03-20 | $4.94 | $6.27 | 12,226,630 | — | — |
| 2009-03-19 | $5.07 | $6.44 | 28,521,520 | — | — |
| 2009-03-18 | $5.26 | $6.69 | 21,707,098 | — | — |
| 2009-03-17 | $5.11 | $6.49 | 14,755,061 | — | — |
| 2009-03-16 | $4.90 | $6.22 | 14,000,289 | — | — |
| 2009-03-13 | $4.89 | $6.21 | 14,874,851 | — | — |
| 2009-03-12 | $4.97 | $6.32 | 16,595,802 | — | — |
| 2009-03-11 | $4.72 | $6.00 | 17,055,413 | — | — |
| 2009-03-10 | $4.81 | $6.11 | 23,505,673 | — | — |
| 2009-03-09 | $4.43 | $5.63 | 22,342,464 | — | — |
| 2009-03-06 | $4.58 | $5.82 | 20,219,402 | — | — |
| 2009-03-05 | $4.45 | $5.65 | 20,495,398 | — | — |
| 2009-03-04 | $4.58 | $5.82 | 25,501,087 | — | — |
| 2009-03-03 | $4.31 | $5.48 | 24,650,865 | — | — |
| 2009-03-02 | $4.22 | $5.35 | 24,550,625 | — | — |
| 2009-02-27 | $4.55 | $5.78 | 19,676,610 | — | — |
| 2009-02-26 | $4.70 | $5.97 | 25,789,350 | — | — |
| 2009-02-25 | $4.54 | $5.77 | 23,804,669 | — | — |
| 2009-02-24 | $4.57 | $5.80 | 17,553,356 | — | — |
| 2009-02-23 | $4.14 | $5.26 | 19,259,740 | — | — |
| 2009-02-20 | $4.48 | $5.69 | 35,497,323 | — | — |
| 2009-02-19 | $4.72 | $5.99 | 16,861,640 | — | — |
| 2009-02-18 | $4.76 | $6.05 | 18,143,489 | — | — |
| 2009-02-17 | $4.77 | $6.06 | 28,351,131 | — | — |
| 2009-02-13 | $5.18 | $6.58 | 21,086,682 | — | — |
| 2009-02-12 | $5.14 | $6.52 | 22,608,494 | — | — |
| 2009-02-11 | $5.14 | $6.52 | 35,290,901 | — | — |
| 2009-02-10 | $4.98 | $6.33 | 29,546,922 | — | — |
| 2009-02-09 | $5.25 | $6.67 | 20,159,795 | — | — |
| 2009-02-06 | $5.33 | $6.76 | 24,011,858 | — | — |
| 2009-02-05 | $4.97 | $6.31 | 25,012,152 | — | — |
| 2009-02-04 | $4.76 | $6.04 | 30,171,747 | — | — |
| 2009-02-03 | $4.64 | $5.90 | 15,151,614 | — | — |
| 2009-02-02 | $4.58 | $5.81 | 17,382,966 | — | — |
| 2009-01-30 | $4.67 | $5.92 | 16,658,668 | — | — |
| 2009-01-29 | $4.72 | $5.98 | 18,513,401 | — | — |
| 2009-01-28 | $4.99 | $6.34 | 23,978,508 | — | — |
| 2009-01-27 | $4.67 | $5.93 | 16,943,098 | — | — |
| 2009-01-26 | $4.74 | $6.02 | 23,396,808 | — | — |
| 2009-01-23 | $4.80 | $6.09 | 23,429,391 | — | — |
| 2009-01-22 | $4.65 | $5.90 | 25,489,395 | — | — |
| 2009-01-21 | $4.83 | $6.13 | 33,786,722 | — | — |
| 2009-01-20 | $4.36 | $5.53 | 24,499,259 | — | — |
| 2009-01-16 | $4.84 | $6.14 | 20,902,493 | — | — |
| 2009-01-15 | $4.74 | $6.01 | 28,346,722 | — | — |
| 2009-01-14 | $4.58 | $5.81 | 34,219,116 | — | — |
| 2009-01-13 | $5.06 | $6.42 | 24,730,023 | — | — |
| 2009-01-12 | $5.22 | $6.63 | 17,019,572 | — | — |
| 2009-01-09 | $5.50 | $6.98 | 16,707,159 | — | — |
| 2009-01-08 | $5.56 | $7.06 | 19,581,544 | — | — |
| 2009-01-07 | $5.59 | $7.09 | 15,622,916 | — | — |
| 2009-01-06 | $6.08 | $7.72 | 18,638,557 | — | — |
| 2009-01-05 | $5.75 | $7.30 | 18,180,672 | — | — |
| 2009-01-02 | $5.57 | $7.06 | 10,873,865 | — | — |