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
- 1981-12-31 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 | $12.71 | $24.57 | 1,212,200 | — | — |
| 2009-12-30 | $12.66 | $24.47 | 676,900 | — | — |
| 2009-12-29 | $12.60 | $24.36 | 836,200 | — | — |
| 2009-12-28 | $12.41 | $23.99 | 763,300 | — | — |
| 2009-12-24 | $12.18 | $23.55 | 303,100 | — | — |
| 2009-12-23 | $11.93 | $23.06 | 574,700 | — | — |
| 2009-12-22 | $11.64 | $22.50 | 565,200 | — | — |
| 2009-12-21 | $11.35 | $21.94 | 610,000 | — | — |
| 2009-12-18 | $10.84 | $20.96 | 1,269,000 | — | — |
| 2009-12-17 | $10.75 | $20.78 | 1,457,700 | — | — |
| 2009-12-16 | $11.32 | $21.88 | 705,500 | — | — |
| 2009-12-15 | $11.10 | $21.46 | 603,200 | — | — |
| 2009-12-14 | $11.23 | $21.71 | 760,000 | — | — |
| 2009-12-11 | $11.19 | $21.63 | 592,200 | — | — |
| 2009-12-10 | $10.94 | $21.15 | 514,100 | — | — |
| 2009-12-09 | $11.13 | $21.52 | 708,400 | — | — |
| 2009-12-08 | $11.46 | $22.15 | 965,200 | — | — |
| 2009-12-07 | $11.84 | $22.89 | 913,100 | — | — |
| 2009-12-04 | $11.66 | $22.54 | 2,085,700 | — | — |
| 2009-12-03 | $11.00 | $21.27 | 1,191,700 | — | — |
| 2009-12-02 | $10.73 | $20.74 | 735,600 | — | — |
| 2009-12-01 | $10.73 | $20.74 | 1,229,000 | — | — |
| 2009-11-30 | $10.04 | $19.41 | 1,241,700 | — | — |
| 2009-11-27 | $10.17 | $19.66 | 749,100 | — | — |
| 2009-11-25 | $10.55 | $20.40 | 807,400 | — | — |
| 2009-11-24 | $10.72 | $20.72 | 888,600 | — | — |
| 2009-11-23 | $10.97 | $21.21 | 626,500 | — | — |
| 2009-11-20 | $10.95 | $21.17 | 759,200 | — | — |
| 2009-11-19 | $11.28 | $21.71 | 1,474,700 | — | — |
| 2009-11-18 | $11.90 | $22.90 | 794,700 | — | — |
| 2009-11-17 | $12.09 | $23.27 | 649,500 | — | — |
| 2009-11-16 | $11.92 | $22.94 | 999,900 | — | — |
| 2009-11-13 | $11.63 | $22.38 | 1,374,400 | — | — |
| 2009-11-12 | $11.66 | $22.44 | 1,467,400 | — | — |
| 2009-11-11 | $11.83 | $22.77 | 923,200 | — | — |
| 2009-11-10 | $11.68 | $22.48 | 1,235,900 | — | — |
| 2009-11-09 | $11.51 | $22.15 | 969,400 | — | — |
| 2009-11-06 | $10.92 | $21.02 | 1,720,600 | — | — |
| 2009-11-05 | $11.06 | $21.29 | 1,690,100 | — | — |
| 2009-11-04 | $10.25 | $19.73 | 1,721,000 | — | — |
| 2009-11-03 | $10.27 | $19.77 | 1,936,400 | — | — |
| 2009-11-02 | $10.16 | $19.55 | 4,263,400 | — | — |
| 2009-10-30 | $9.48 | $18.25 | 2,390,500 | — | — |
| 2009-10-29 | $10.31 | $19.84 | 3,207,400 | — | — |
| 2009-10-28 | $9.48 | $18.25 | 2,506,500 | — | — |
| 2009-10-27 | $10.18 | $19.59 | 1,787,100 | — | — |
| 2009-10-26 | $10.83 | $20.84 | 1,422,700 | — | — |
| 2009-10-23 | $11.24 | $21.63 | 1,584,200 | — | — |
| 2009-10-22 | $11.87 | $22.85 | 1,749,000 | — | — |
| 2009-10-21 | $12.00 | $23.10 | 1,288,000 | — | — |
| 2009-10-20 | $12.30 | $23.67 | 2,238,100 | — | — |
| 2009-10-19 | $13.11 | $25.23 | 1,060,500 | — | — |
| 2009-10-16 | $12.77 | $24.58 | 1,366,300 | — | — |
| 2009-10-15 | $13.07 | $25.16 | 1,142,500 | — | — |
| 2009-10-14 | $12.67 | $24.39 | 1,609,500 | — | — |
| 2009-10-13 | $12.61 | $24.27 | 1,061,300 | — | — |
| 2009-10-12 | $12.27 | $23.62 | 954,200 | — | — |
| 2009-10-09 | $11.98 | $23.06 | 1,081,300 | — | — |
| 2009-10-08 | $11.66 | $22.44 | 1,518,800 | — | — |
| 2009-10-07 | $11.26 | $21.67 | 884,500 | — | — |
| 2009-10-06 | $11.30 | $21.75 | 1,028,400 | — | — |
| 2009-10-05 | $10.77 | $20.73 | 1,034,400 | — | — |
| 2009-10-02 | $10.37 | $19.96 | 3,730,300 | — | — |
| 2009-10-01 | $10.75 | $20.69 | 2,225,300 | — | — |
| 2009-09-30 | $11.98 | $23.06 | 1,744,200 | — | — |
| 2009-09-29 | $12.05 | $23.19 | 1,691,100 | — | — |
| 2009-09-28 | $12.04 | $23.17 | 3,062,500 | — | — |
| 2009-09-25 | $11.04 | $21.25 | 4,711,600 | — | — |
| 2009-09-24 | $9.53 | $18.34 | 1,334,500 | — | — |
| 2009-09-23 | $10.28 | $19.79 | 1,599,400 | — | — |
| 2009-09-22 | $10.25 | $19.73 | 2,033,000 | — | — |
| 2009-09-21 | $9.85 | $18.96 | 1,129,400 | — | — |
| 2009-09-18 | $9.78 | $18.82 | 1,133,900 | — | — |
| 2009-09-17 | $9.49 | $18.26 | 774,500 | — | — |
| 2009-09-16 | $9.82 | $18.90 | 1,599,500 | — | — |
| 2009-09-15 | $9.39 | $18.07 | 2,277,100 | — | — |
| 2009-09-14 | $9.99 | $19.23 | 1,229,500 | — | — |
| 2009-09-11 | $9.78 | $18.82 | 1,068,800 | — | — |
| 2009-09-10 | $9.43 | $18.15 | 925,400 | — | — |
| 2009-09-09 | $9.50 | $18.28 | 668,400 | — | — |
| 2009-09-08 | $9.24 | $17.78 | 684,600 | — | — |
| 2009-09-04 | $8.94 | $17.21 | 762,300 | — | — |
| 2009-09-03 | $8.49 | $16.34 | 865,900 | — | — |
| 2009-09-02 | $8.50 | $16.36 | 1,280,000 | — | — |
| 2009-09-01 | $8.70 | $16.74 | 1,306,100 | — | — |
| 2009-08-31 | $9.29 | $17.88 | 1,035,400 | — | — |
| 2009-08-28 | $9.59 | $18.46 | 1,194,300 | — | — |
| 2009-08-27 | $9.19 | $17.69 | 833,400 | — | — |
| 2009-08-26 | $9.29 | $17.88 | 1,271,600 | — | — |
| 2009-08-25 | $9.60 | $18.48 | 1,042,700 | — | — |
| 2009-08-24 | $9.36 | $18.01 | 1,435,100 | — | — |
| 2009-08-21 | $9.59 | $18.46 | 3,052,800 | — | — |
| 2009-08-20 | $8.33 | $16.03 | 1,065,600 | — | — |
| 2009-08-19 | $8.24 | $15.86 | 1,957,900 | — | — |
| 2009-08-18 | $8.36 | $16.09 | 1,202,600 | — | — |
| 2009-08-17 | $8.00 | $15.40 | 2,036,800 | — | — |
| 2009-08-14 | $8.90 | $17.13 | 2,458,700 | — | — |
| 2009-08-13 | $9.30 | $17.90 | 1,922,900 | — | — |
| 2009-08-12 | $9.03 | $17.38 | 3,446,700 | — | — |
| 2009-08-11 | $9.58 | $18.44 | 3,749,200 | — | — |
| 2009-08-10 | $9.46 | $18.21 | 2,098,000 | — | — |
| 2009-08-07 | $8.56 | $16.47 | 1,730,500 | — | — |
| 2009-08-06 | $7.95 | $15.30 | 1,387,300 | — | — |
| 2009-08-05 | $7.87 | $15.15 | 1,566,100 | — | — |
| 2009-08-04 | $7.89 | $15.19 | 2,563,200 | — | — |
| 2009-08-03 | $7.53 | $14.49 | 3,122,100 | — | — |
| 2009-07-31 | $7.18 | $13.82 | 4,866,900 | — | — |
| 2009-07-30 | $6.56 | $12.63 | 4,685,100 | — | — |
| 2009-07-29 | $5.16 | $9.93 | 1,498,500 | — | — |
| 2009-07-28 | $4.94 | $9.51 | 686,900 | — | — |
| 2009-07-27 | $4.87 | $9.37 | 1,147,300 | — | — |
| 2009-07-24 | $4.68 | $9.01 | 874,000 | — | — |
| 2009-07-23 | $4.73 | $9.10 | 1,600,600 | — | — |
| 2009-07-22 | $4.35 | $8.37 | 675,600 | — | — |
| 2009-07-21 | $4.34 | $8.35 | 410,700 | — | — |
| 2009-07-20 | $4.47 | $8.60 | 635,800 | — | — |
| 2009-07-17 | $4.35 | $8.37 | 765,900 | — | — |
| 2009-07-16 | $4.47 | $8.60 | 541,100 | — | — |
| 2009-07-15 | $4.40 | $8.47 | 961,800 | — | — |
| 2009-07-14 | $4.00 | $7.70 | 372,800 | — | — |
| 2009-07-13 | $3.95 | $7.60 | 1,130,500 | — | — |
| 2009-07-10 | $3.72 | $7.16 | 946,400 | — | — |
| 2009-07-09 | $3.51 | $6.76 | 1,458,200 | — | — |
| 2009-07-08 | $3.62 | $6.97 | 1,752,200 | — | — |
| 2009-07-07 | $3.84 | $7.39 | 1,623,100 | — | — |
| 2009-07-06 | $3.84 | $7.39 | 1,290,000 | — | — |
| 2009-07-02 | $4.01 | $7.72 | 1,263,200 | — | — |
| 2009-07-01 | $4.43 | $8.53 | 936,100 | — | — |
| 2009-06-30 | $4.32 | $8.31 | 520,700 | — | — |
| 2009-06-29 | $4.45 | $8.56 | 671,000 | — | — |
| 2009-06-26 | $4.50 | $8.66 | 1,342,600 | — | — |
| 2009-06-25 | $4.38 | $8.43 | 1,086,200 | — | — |
| 2009-06-24 | $4.02 | $7.74 | 963,000 | — | — |
| 2009-06-23 | $3.94 | $7.58 | 1,050,000 | — | — |
| 2009-06-22 | $3.80 | $7.31 | 876,100 | — | — |
| 2009-06-19 | $4.09 | $7.87 | 888,900 | — | — |
| 2009-06-18 | $4.08 | $7.85 | 523,200 | — | — |
| 2009-06-17 | $4.16 | $8.01 | 1,377,200 | — | — |
| 2009-06-16 | $3.99 | $7.68 | 791,500 | — | — |
| 2009-06-15 | $4.08 | $7.85 | 1,034,700 | — | — |
| 2009-06-12 | $4.32 | $8.31 | 449,700 | — | — |
| 2009-06-11 | $4.30 | $8.28 | 855,600 | — | — |
| 2009-06-10 | $4.41 | $8.49 | 990,900 | — | — |
| 2009-06-09 | $4.56 | $8.78 | 1,252,500 | — | — |
| 2009-06-08 | $4.30 | $8.28 | 1,449,900 | — | — |
| 2009-06-05 | $4.61 | $8.87 | 980,100 | — | — |
| 2009-06-04 | $4.80 | $9.24 | 1,101,500 | — | — |
| 2009-06-03 | $4.85 | $9.33 | 1,004,400 | — | — |
| 2009-06-02 | $5.27 | $10.14 | 1,222,000 | — | — |
| 2009-06-01 | $5.00 | $9.62 | 1,538,600 | — | — |
| 2009-05-29 | $4.62 | $8.89 | 1,576,200 | — | — |
| 2009-05-28 | $4.75 | $9.14 | 1,739,300 | — | — |
| 2009-05-27 | $4.95 | $9.53 | 1,382,500 | — | — |
| 2009-05-26 | $5.27 | $10.14 | 1,311,100 | — | — |
| 2009-05-22 | $5.33 | $10.26 | 881,800 | — | — |
| 2009-05-21 | $5.58 | $10.74 | 1,268,600 | — | — |
| 2009-05-20 | $6.00 | $11.55 | 1,962,100 | — | — |
| 2009-05-19 | $5.78 | $11.12 | 974,400 | — | — |
| 2009-05-18 | $5.60 | $10.78 | 1,082,200 | — | — |
| 2009-05-15 | $5.22 | $10.05 | 1,280,100 | — | — |
| 2009-05-14 | $5.29 | $10.18 | 2,106,100 | — | — |
| 2009-05-13 | $5.04 | $9.70 | 2,126,900 | — | — |
| 2009-05-12 | $5.86 | $11.28 | 1,915,000 | — | — |
| 2009-05-11 | $6.56 | $12.63 | 1,762,800 | — | — |
| 2009-05-08 | $7.08 | $13.63 | 1,385,700 | — | — |
| 2009-05-07 | $6.45 | $12.41 | 2,020,700 | — | — |
| 2009-05-06 | $7.01 | $13.49 | 2,530,100 | — | — |
| 2009-05-05 | $7.63 | $14.69 | 2,790,700 | — | — |
| 2009-05-04 | $7.00 | $13.47 | 2,017,200 | — | — |
| 2009-05-01 | $6.36 | $12.24 | 2,498,900 | — | — |
| 2009-04-30 | $5.98 | $11.51 | 3,219,500 | — | — |
| 2009-04-29 | $5.91 | $11.37 | 3,022,100 | — | — |
| 2009-04-28 | $5.01 | $9.64 | 960,000 | — | — |
| 2009-04-27 | $4.81 | $9.26 | 1,813,700 | — | — |
| 2009-04-24 | $4.97 | $9.57 | 2,195,800 | — | — |
| 2009-04-23 | $4.43 | $8.53 | 2,060,600 | — | — |
| 2009-04-22 | $4.31 | $8.30 | 2,244,400 | — | — |
| 2009-04-21 | $4.07 | $7.83 | 1,241,200 | — | — |
| 2009-04-20 | $3.90 | $7.51 | 1,072,400 | — | — |
| 2009-04-17 | $4.27 | $8.22 | 1,418,900 | — | — |
| 2009-04-16 | $4.10 | $7.89 | 1,927,800 | — | — |
| 2009-04-15 | $3.95 | $7.60 | 615,700 | — | — |
| 2009-04-14 | $3.84 | $7.39 | 897,800 | — | — |
| 2009-04-13 | $4.03 | $7.76 | 1,406,700 | — | — |
| 2009-04-09 | $4.15 | $7.99 | 2,474,000 | — | — |
| 2009-04-08 | $3.79 | $7.29 | 1,130,300 | — | — |
| 2009-04-07 | $3.51 | $6.76 | 2,701,700 | — | — |
| 2009-04-06 | $3.99 | $7.68 | 1,348,600 | — | — |
| 2009-04-03 | $4.30 | $8.28 | 1,049,200 | — | — |
| 2009-04-02 | $4.15 | $7.99 | 1,407,600 | — | — |
| 2009-04-01 | $3.69 | $7.10 | 1,004,200 | — | — |
| 2009-03-31 | $3.45 | $6.64 | 1,256,400 | — | — |
| 2009-03-30 | $3.45 | $6.64 | 1,102,700 | — | — |
| 2009-03-27 | $3.87 | $7.45 | 949,100 | — | — |
| 2009-03-26 | $4.15 | $7.99 | 1,367,300 | — | — |
| 2009-03-25 | $3.78 | $7.28 | 996,700 | — | — |
| 2009-03-24 | $3.58 | $6.89 | 880,400 | — | — |
| 2009-03-23 | $3.57 | $6.87 | 1,482,800 | — | — |
| 2009-03-20 | $3.17 | $6.10 | 1,592,800 | — | — |
| 2009-03-19 | $3.62 | $6.97 | 1,470,300 | — | — |
| 2009-03-18 | $3.44 | $6.62 | 1,282,400 | — | — |
| 2009-03-17 | $3.10 | $5.97 | 606,800 | — | — |
| 2009-03-16 | $2.83 | $5.45 | 1,209,800 | — | — |
| 2009-03-13 | $3.06 | $5.89 | 1,289,000 | — | — |
| 2009-03-12 | $2.78 | $5.35 | 1,905,500 | — | — |
| 2009-03-11 | $2.55 | $4.91 | 1,356,600 | — | — |
| 2009-03-10 | $2.66 | $5.12 | 1,237,900 | — | — |
| 2009-03-09 | $2.28 | $4.39 | 1,148,200 | — | — |
| 2009-03-06 | $2.18 | $4.20 | 1,352,100 | — | — |
| 2009-03-05 | $2.19 | $4.21 | 1,156,800 | — | — |
| 2009-03-04 | $2.53 | $4.87 | 1,852,000 | — | — |
| 2009-03-03 | $2.61 | $5.02 | 1,083,200 | — | — |
| 2009-03-02 | $2.82 | $5.43 | 1,399,200 | — | — |
| 2009-02-27 | $3.09 | $5.95 | 1,236,900 | — | — |
| 2009-02-26 | $3.16 | $6.08 | 1,330,600 | — | — |
| 2009-02-25 | $3.21 | $6.18 | 1,544,900 | — | — |
| 2009-02-24 | $3.27 | $6.29 | 1,836,900 | — | — |
| 2009-02-23 | $2.99 | $5.75 | 1,116,400 | — | — |
| 2009-02-20 | $3.33 | $6.41 | 1,638,700 | — | — |
| 2009-02-19 | $3.30 | $6.35 | 2,059,500 | — | — |
| 2009-02-18 | $3.18 | $6.12 | 1,456,100 | — | — |
| 2009-02-17 | $3.48 | $6.70 | 1,743,700 | — | — |
| 2009-02-13 | $3.69 | $7.10 | 1,739,100 | — | — |
| 2009-02-12 | $3.73 | $7.18 | 2,211,600 | — | — |
| 2009-02-11 | $3.65 | $7.02 | 1,969,500 | — | — |
| 2009-02-10 | $3.43 | $6.60 | 3,353,100 | — | — |
| 2009-02-09 | $3.71 | $7.14 | 2,491,200 | — | — |
| 2009-02-06 | $3.45 | $6.64 | 2,083,400 | — | — |
| 2009-02-05 | $3.09 | $5.95 | 1,807,700 | — | — |
| 2009-02-04 | $2.73 | $5.25 | 1,593,100 | — | — |
| 2009-02-03 | $3.02 | $5.81 | 1,635,100 | — | — |
| 2009-02-02 | $2.98 | $5.74 | 2,140,300 | — | — |
| 2009-01-30 | $2.78 | $5.35 | 2,006,400 | — | — |
| 2009-01-29 | $2.93 | $5.64 | 2,162,100 | — | — |
| 2009-01-28 | $3.30 | $6.35 | 1,718,600 | — | — |
| 2009-01-27 | $3.02 | $5.81 | 975,700 | — | — |
| 2009-01-26 | $3.03 | $5.83 | 1,232,100 | — | — |
| 2009-01-23 | $2.91 | $5.60 | 1,376,100 | — | — |
| 2009-01-22 | $2.99 | $5.75 | 1,474,500 | — | — |
| 2009-01-21 | $3.16 | $6.08 | 2,486,000 | — | — |
| 2009-01-20 | $2.73 | $5.25 | 2,538,700 | — | — |
| 2009-01-16 | $3.13 | $6.02 | 2,757,400 | — | — |
| 2009-01-15 | $3.25 | $6.26 | 2,506,000 | — | — |
| 2009-01-14 | $3.47 | $6.68 | 1,716,200 | — | — |
| 2009-01-13 | $3.94 | $7.58 | 1,318,400 | — | — |
| 2009-01-12 | $4.11 | $7.91 | 1,571,800 | — | — |
| 2009-01-09 | $4.77 | $9.18 | 1,728,700 | — | — |
| 2009-01-08 | $5.49 | $10.57 | 1,272,700 | — | — |
| 2009-01-07 | $5.69 | $10.95 | 2,126,400 | — | — |
| 2009-01-06 | $5.91 | $11.37 | 2,605,000 | — | — |
| 2009-01-05 | $5.19 | $9.99 | 1,953,300 | — | — |
| 2009-01-02 | $4.65 | $8.95 | 1,350,800 | — | — |