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
- 1992-05-19 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 | $9.00 | $9.00 | 7,934,200 | — | — |
| 2009-12-30 | $9.05 | $9.05 | 13,576,800 | — | — |
| 2009-12-29 | $8.82 | $8.82 | 6,845,400 | — | — |
| 2009-12-28 | $8.83 | $8.83 | 7,448,100 | — | — |
| 2009-12-24 | $8.85 | $8.85 | 1,898,300 | — | — |
| 2009-12-23 | $8.82 | $8.82 | 13,948,000 | — | — |
| 2009-12-22 | $8.80 | $8.80 | 9,562,600 | — | — |
| 2009-12-21 | $8.83 | $8.83 | 14,015,600 | — | — |
| 2009-12-18 | $8.90 | $8.90 | 20,231,200 | — | — |
| 2009-12-17 | $8.70 | $8.70 | 10,279,800 | — | — |
| 2009-12-16 | $8.78 | $8.78 | 12,163,900 | — | — |
| 2009-12-15 | $8.86 | $8.86 | 16,776,100 | — | — |
| 2009-12-14 | $8.93 | $8.93 | 15,610,800 | — | — |
| 2009-12-11 | $8.67 | $8.67 | 11,663,600 | — | — |
| 2009-12-10 | $8.72 | $8.72 | 17,194,700 | — | — |
| 2009-12-09 | $8.48 | $8.48 | 6,785,400 | — | — |
| 2009-12-08 | $8.48 | $8.48 | 14,025,600 | — | — |
| 2009-12-07 | $8.50 | $8.50 | 8,829,500 | — | — |
| 2009-12-04 | $8.52 | $8.52 | 22,787,400 | — | — |
| 2009-12-03 | $8.47 | $8.47 | 17,127,400 | — | — |
| 2009-12-02 | $8.59 | $8.59 | 15,931,900 | — | — |
| 2009-12-01 | $8.44 | $8.44 | 13,006,300 | — | — |
| 2009-11-30 | $8.37 | $8.37 | 15,318,500 | — | — |
| 2009-11-27 | $8.50 | $8.50 | 6,425,600 | — | — |
| 2009-11-25 | $8.64 | $8.64 | 16,705,900 | — | — |
| 2009-11-24 | $8.56 | $8.56 | 29,123,800 | — | — |
| 2009-11-23 | $8.16 | $8.16 | 15,149,100 | — | — |
| 2009-11-20 | $8.09 | $8.09 | 23,307,800 | — | — |
| 2009-11-19 | $8.21 | $8.21 | 23,415,400 | — | — |
| 2009-11-18 | $8.39 | $8.39 | 13,855,600 | — | — |
| 2009-11-17 | $8.27 | $8.27 | 13,954,200 | — | — |
| 2009-11-16 | $8.38 | $8.38 | 11,380,000 | — | — |
| 2009-11-13 | $8.26 | $8.26 | 13,728,100 | — | — |
| 2009-11-12 | $8.19 | $8.19 | 11,556,000 | — | — |
| 2009-11-11 | $8.38 | $8.38 | 17,024,900 | — | — |
| 2009-11-10 | $8.27 | $8.27 | 16,180,700 | — | — |
| 2009-11-09 | $8.31 | $8.31 | 16,768,500 | — | — |
| 2009-11-06 | $8.08 | $8.08 | 19,924,100 | — | — |
| 2009-11-05 | $8.05 | $8.05 | 38,903,500 | — | — |
| 2009-11-04 | $8.05 | $8.05 | 22,924,200 | — | — |
| 2009-11-03 | $7.99 | $7.99 | 44,680,600 | — | — |
| 2009-11-02 | $8.21 | $8.21 | 32,694,600 | — | — |
| 2009-10-30 | $8.12 | $8.12 | 25,205,100 | — | — |
| 2009-10-29 | $8.33 | $8.33 | 21,564,300 | — | — |
| 2009-10-28 | $8.12 | $8.12 | 18,399,100 | — | — |
| 2009-10-27 | $8.37 | $8.37 | 24,864,000 | — | — |
| 2009-10-26 | $8.47 | $8.47 | 37,045,600 | — | — |
| 2009-10-23 | $8.75 | $8.75 | 47,395,100 | — | — |
| 2009-10-22 | $8.38 | $8.38 | 47,680,100 | — | — |
| 2009-10-21 | $8.21 | $8.21 | 85,628,400 | — | — |
| 2009-10-20 | $8.57 | $8.57 | 138,448,100 | — | — |
| 2009-10-19 | $10.16 | $10.16 | 31,791,400 | — | — |
| 2009-10-16 | $10.02 | $10.02 | 16,199,500 | — | — |
| 2009-10-15 | $10.10 | $10.10 | 11,650,200 | — | — |
| 2009-10-14 | $10.06 | $10.06 | 20,279,000 | — | — |
| 2009-10-13 | $9.94 | $9.94 | 16,292,000 | — | — |
| 2009-10-12 | $10.00 | $10.00 | 14,696,800 | — | — |
| 2009-10-09 | $10.29 | $10.29 | 8,184,500 | — | — |
| 2009-10-08 | $10.25 | $10.25 | 15,711,500 | — | — |
| 2009-10-07 | $10.15 | $10.15 | 26,583,900 | — | — |
| 2009-10-06 | $9.95 | $9.95 | 32,624,200 | — | — |
| 2009-10-05 | $10.12 | $10.12 | 20,370,800 | — | — |
| 2009-10-02 | $10.01 | $10.01 | 21,817,400 | — | — |
| 2009-10-01 | $10.25 | $10.25 | 23,962,600 | — | — |
| 2009-09-30 | $10.59 | $10.59 | 21,084,400 | — | — |
| 2009-09-29 | $10.68 | $10.68 | 14,876,600 | — | — |
| 2009-09-28 | $10.81 | $10.81 | 20,757,000 | — | — |
| 2009-09-25 | $10.35 | $10.35 | 22,588,200 | — | — |
| 2009-09-24 | $10.63 | $10.63 | 16,315,900 | — | — |
| 2009-09-23 | $10.82 | $10.82 | 23,639,600 | — | — |
| 2009-09-22 | $10.99 | $10.99 | 20,074,500 | — | — |
| 2009-09-21 | $11.04 | $11.04 | 17,351,900 | — | — |
| 2009-09-18 | $10.97 | $10.97 | 14,731,800 | — | — |
| 2009-09-17 | $11.01 | $11.01 | 18,248,400 | — | — |
| 2009-09-16 | $11.03 | $11.03 | 17,976,200 | — | — |
| 2009-09-15 | $11.16 | $11.16 | 16,942,800 | — | — |
| 2009-09-14 | $11.35 | $11.35 | 13,279,600 | — | — |
| 2009-09-11 | $11.34 | $11.34 | 11,446,700 | — | — |
| 2009-09-10 | $11.64 | $11.64 | 11,385,000 | — | — |
| 2009-09-09 | $11.46 | $11.46 | 17,891,100 | — | — |
| 2009-09-08 | $11.23 | $11.23 | 9,715,600 | — | — |
| 2009-09-04 | $11.36 | $11.36 | 5,430,700 | — | — |
| 2009-09-03 | $11.30 | $11.30 | 7,715,200 | — | — |
| 2009-09-02 | $11.13 | $11.13 | 13,701,900 | — | — |
| 2009-09-01 | $11.25 | $11.25 | 21,223,300 | — | — |
| 2009-08-31 | $11.75 | $11.75 | 14,532,800 | — | — |
| 2009-08-28 | $11.44 | $11.44 | 7,400,700 | — | — |
| 2009-08-27 | $11.49 | $11.49 | 11,032,400 | — | — |
| 2009-08-26 | $11.43 | $11.43 | 10,513,600 | — | — |
| 2009-08-25 | $11.57 | $11.57 | 9,690,300 | — | — |
| 2009-08-24 | $11.46 | $11.46 | 7,879,500 | — | — |
| 2009-08-21 | $11.37 | $11.37 | 10,080,400 | — | — |
| 2009-08-20 | $11.32 | $11.32 | 5,670,500 | — | — |
| 2009-08-19 | $11.24 | $11.24 | 10,832,000 | — | — |
| 2009-08-18 | $11.17 | $11.17 | 11,685,400 | — | — |
| 2009-08-17 | $10.91 | $10.91 | 8,688,900 | — | — |
| 2009-08-14 | $11.14 | $11.14 | 12,227,800 | — | — |
| 2009-08-13 | $11.04 | $11.04 | 10,699,500 | — | — |
| 2009-08-12 | $11.20 | $11.20 | 10,876,000 | — | — |
| 2009-08-11 | $11.03 | $11.03 | 8,970,500 | — | — |
| 2009-08-10 | $11.22 | $11.22 | 9,960,800 | — | — |
| 2009-08-07 | $11.32 | $11.32 | 14,798,500 | — | — |
| 2009-08-06 | $11.17 | $11.17 | 14,696,300 | — | — |
| 2009-08-05 | $11.18 | $11.18 | 22,590,100 | — | — |
| 2009-08-04 | $11.00 | $11.00 | 13,806,400 | — | — |
| 2009-08-03 | $11.02 | $11.02 | 18,132,700 | — | — |
| 2009-07-31 | $10.74 | $10.74 | 9,705,700 | — | — |
| 2009-07-30 | $10.69 | $10.69 | 14,027,500 | — | — |
| 2009-07-29 | $10.94 | $10.94 | 18,875,100 | — | — |
| 2009-07-28 | $10.70 | $10.70 | 12,605,200 | — | — |
| 2009-07-27 | $10.49 | $10.49 | 13,479,100 | — | — |
| 2009-07-24 | $10.57 | $10.57 | 14,025,000 | — | — |
| 2009-07-23 | $10.43 | $10.43 | 19,158,400 | — | — |
| 2009-07-22 | $10.16 | $10.16 | 12,977,200 | — | — |
| 2009-07-21 | $10.32 | $10.32 | 21,826,300 | — | — |
| 2009-07-20 | $10.30 | $10.30 | 17,600,600 | — | — |
| 2009-07-17 | $10.04 | $10.04 | 15,747,600 | — | — |
| 2009-07-16 | $10.24 | $10.24 | 10,837,000 | — | — |
| 2009-07-15 | $10.18 | $10.18 | 15,123,200 | — | — |
| 2009-07-14 | $10.13 | $10.13 | 15,764,900 | — | — |
| 2009-07-13 | $9.92 | $9.92 | 41,305,000 | — | — |
| 2009-07-10 | $9.63 | $9.63 | 7,709,500 | — | — |
| 2009-07-09 | $9.66 | $9.66 | 10,114,000 | — | — |
| 2009-07-08 | $9.87 | $9.87 | 11,767,100 | — | — |
| 2009-07-07 | $9.95 | $9.95 | 24,328,800 | — | — |
| 2009-07-06 | $9.80 | $9.80 | 7,923,200 | — | — |
| 2009-07-02 | $9.86 | $9.86 | 13,156,000 | — | — |
| 2009-07-01 | $10.11 | $10.11 | 18,206,200 | — | — |
| 2009-06-30 | $10.14 | $10.14 | 23,778,700 | — | — |
| 2009-06-29 | $10.42 | $10.42 | 19,496,300 | — | — |
| 2009-06-26 | $10.35 | $10.35 | 38,792,100 | — | — |
| 2009-06-25 | $10.00 | $10.00 | 48,249,600 | — | — |
| 2009-06-24 | $9.51 | $9.51 | 13,945,100 | — | — |
| 2009-06-23 | $9.51 | $9.51 | 42,011,400 | — | — |
| 2009-06-22 | $9.24 | $9.24 | 11,167,000 | — | — |
| 2009-06-19 | $9.42 | $9.42 | 11,954,000 | — | — |
| 2009-06-18 | $9.39 | $9.39 | 13,930,200 | — | — |
| 2009-06-17 | $9.22 | $9.22 | 12,692,800 | — | — |
| 2009-06-16 | $9.01 | $9.01 | 11,531,300 | — | — |
| 2009-06-15 | $9.00 | $9.00 | 8,489,600 | — | — |
| 2009-06-12 | $9.37 | $9.37 | 7,202,200 | — | — |
| 2009-06-11 | $9.35 | $9.35 | 9,940,100 | — | — |
| 2009-06-10 | $9.41 | $9.41 | 6,154,700 | — | — |
| 2009-06-09 | $9.40 | $9.40 | 8,604,500 | — | — |
| 2009-06-08 | $9.41 | $9.41 | 10,817,000 | — | — |
| 2009-06-05 | $9.54 | $9.54 | 9,490,300 | — | — |
| 2009-06-04 | $9.40 | $9.40 | 15,023,300 | — | — |
| 2009-06-03 | $9.71 | $9.71 | 15,901,400 | — | — |
| 2009-06-02 | $10.03 | $10.03 | 18,363,300 | — | — |
| 2009-06-01 | $9.55 | $9.55 | 9,785,100 | — | — |
| 2009-05-29 | $9.40 | $9.40 | 15,029,700 | — | — |
| 2009-05-28 | $9.10 | $9.10 | 11,958,100 | — | — |
| 2009-05-27 | $8.98 | $8.98 | 17,649,800 | — | — |
| 2009-05-26 | $9.01 | $9.01 | 17,505,400 | — | — |
| 2009-05-22 | $8.80 | $8.80 | 6,172,600 | — | — |
| 2009-05-21 | $8.80 | $8.80 | 8,031,300 | — | — |
| 2009-05-20 | $8.87 | $8.87 | 7,407,100 | — | — |
| 2009-05-19 | $8.93 | $8.93 | 12,935,400 | — | — |
| 2009-05-18 | $8.83 | $8.83 | 14,494,100 | — | — |
| 2009-05-15 | $8.76 | $8.76 | 8,230,000 | — | — |
| 2009-05-14 | $8.82 | $8.82 | 20,732,500 | — | — |
| 2009-05-13 | $8.67 | $8.67 | 10,922,000 | — | — |
| 2009-05-12 | $9.01 | $9.01 | 17,994,500 | — | — |
| 2009-05-11 | $9.07 | $9.07 | 7,642,800 | — | — |
| 2009-05-08 | $9.31 | $9.31 | 14,549,300 | — | — |
| 2009-05-07 | $8.79 | $8.79 | 12,567,700 | — | — |
| 2009-05-06 | $8.50 | $8.50 | 11,926,300 | — | — |
| 2009-05-05 | $8.62 | $8.62 | 11,398,700 | — | — |
| 2009-05-04 | $8.67 | $8.67 | 9,315,100 | — | — |
| 2009-05-01 | $8.32 | $8.32 | 6,205,400 | — | — |
| 2009-04-30 | $8.41 | $8.41 | 10,582,800 | — | — |
| 2009-04-29 | $8.32 | $8.32 | 9,165,600 | — | — |
| 2009-04-28 | $8.05 | $8.05 | 10,568,300 | — | — |
| 2009-04-27 | $8.23 | $8.23 | 11,951,300 | — | — |
| 2009-04-24 | $8.39 | $8.39 | 13,955,000 | — | — |
| 2009-04-23 | $8.30 | $8.30 | 12,955,700 | — | — |
| 2009-04-22 | $8.66 | $8.66 | 17,059,900 | — | — |
| 2009-04-21 | $8.45 | $8.45 | 23,897,000 | — | — |
| 2009-04-20 | $8.69 | $8.69 | 11,949,900 | — | — |
| 2009-04-17 | $9.02 | $9.02 | 16,756,100 | — | — |
| 2009-04-16 | $9.05 | $9.05 | 11,267,000 | — | — |
| 2009-04-15 | $9.08 | $9.08 | 9,866,900 | — | — |
| 2009-04-14 | $8.92 | $8.92 | 8,366,100 | — | — |
| 2009-04-13 | $8.98 | $8.98 | 8,908,200 | — | — |
| 2009-04-09 | $9.00 | $9.00 | 10,315,500 | — | — |
| 2009-04-08 | $8.66 | $8.66 | 13,138,200 | — | — |
| 2009-04-07 | $8.35 | $8.35 | 8,506,500 | — | — |
| 2009-04-06 | $8.46 | $8.46 | 12,199,600 | — | — |
| 2009-04-03 | $8.39 | $8.39 | 15,511,800 | — | — |
| 2009-04-02 | $8.50 | $8.50 | 17,711,800 | — | — |
| 2009-04-01 | $8.23 | $8.23 | 12,335,600 | — | — |
| 2009-03-31 | $7.95 | $7.95 | 10,539,500 | — | — |
| 2009-03-30 | $7.96 | $7.96 | 11,148,600 | — | — |
| 2009-03-27 | $8.20 | $8.20 | 20,354,400 | — | — |
| 2009-03-26 | $8.57 | $8.57 | 13,895,300 | — | — |
| 2009-03-25 | $8.06 | $8.06 | 15,504,200 | — | — |
| 2009-03-24 | $8.19 | $8.19 | 17,445,000 | — | — |
| 2009-03-23 | $8.05 | $8.05 | 10,578,100 | — | — |
| 2009-03-20 | $7.56 | $7.56 | 18,070,800 | — | — |
| 2009-03-19 | $7.77 | $7.77 | 13,559,600 | — | — |
| 2009-03-18 | $8.19 | $8.19 | 22,332,800 | — | — |
| 2009-03-17 | $7.63 | $7.63 | 8,338,100 | — | — |
| 2009-03-16 | $7.60 | $7.60 | 13,961,300 | — | — |
| 2009-03-13 | $7.42 | $7.42 | 22,499,900 | — | — |
| 2009-03-12 | $7.19 | $7.19 | 15,973,300 | — | — |
| 2009-03-11 | $6.79 | $6.79 | 14,508,600 | — | — |
| 2009-03-10 | $6.70 | $6.70 | 18,457,700 | — | — |
| 2009-03-09 | $6.14 | $6.14 | 11,026,600 | — | — |
| 2009-03-06 | $6.33 | $6.33 | 16,196,200 | — | — |
| 2009-03-05 | $6.46 | $6.46 | 15,788,000 | — | — |
| 2009-03-04 | $7.05 | $7.05 | 16,091,600 | — | — |
| 2009-03-03 | $6.78 | $6.78 | 15,741,100 | — | — |
| 2009-03-02 | $6.64 | $6.64 | 12,581,800 | — | — |
| 2009-02-27 | $7.02 | $7.02 | 19,092,400 | — | — |
| 2009-02-26 | $7.44 | $7.44 | 18,558,100 | — | — |
| 2009-02-25 | $8.05 | $8.05 | 12,574,100 | — | — |
| 2009-02-24 | $8.30 | $8.30 | 15,055,300 | — | — |
| 2009-02-23 | $8.06 | $8.06 | 13,663,700 | — | — |
| 2009-02-20 | $8.18 | $8.18 | 19,590,500 | — | — |
| 2009-02-19 | $8.69 | $8.69 | 12,797,200 | — | — |
| 2009-02-18 | $8.46 | $8.46 | 12,806,300 | — | — |
| 2009-02-17 | $8.55 | $8.55 | 14,328,200 | — | — |
| 2009-02-13 | $8.66 | $8.66 | 13,612,200 | — | — |
| 2009-02-12 | $8.80 | $8.80 | 11,082,000 | — | — |
| 2009-02-11 | $8.80 | $8.80 | 8,066,900 | — | — |
| 2009-02-10 | $8.59 | $8.59 | 14,331,500 | — | — |
| 2009-02-09 | $9.18 | $9.18 | 9,997,300 | — | — |
| 2009-02-06 | $9.41 | $9.41 | 8,063,400 | — | — |
| 2009-02-05 | $9.31 | $9.31 | 12,745,000 | — | — |
| 2009-02-04 | $9.11 | $9.11 | 13,710,500 | — | — |
| 2009-02-03 | $8.77 | $8.77 | 13,589,700 | — | — |
| 2009-02-02 | $8.78 | $8.78 | 8,822,200 | — | — |
| 2009-01-30 | $8.87 | $8.87 | 15,498,800 | — | — |
| 2009-01-29 | $8.76 | $8.76 | 34,715,900 | — | — |
| 2009-01-28 | $8.50 | $8.50 | 22,691,100 | — | — |
| 2009-01-27 | $8.50 | $8.50 | 23,673,600 | — | — |
| 2009-01-26 | $7.96 | $7.96 | 11,254,200 | — | — |
| 2009-01-23 | $7.73 | $7.73 | 12,172,000 | — | — |
| 2009-01-22 | $7.94 | $7.94 | 10,083,700 | — | — |
| 2009-01-21 | $7.88 | $7.88 | 12,708,800 | — | — |
| 2009-01-20 | $7.52 | $7.52 | 14,536,900 | — | — |
| 2009-01-16 | $7.87 | $7.87 | 21,386,700 | — | — |
| 2009-01-15 | $7.60 | $7.60 | 25,982,200 | — | — |
| 2009-01-14 | $7.40 | $7.40 | 12,320,500 | — | — |
| 2009-01-13 | $7.43 | $7.43 | 10,342,400 | — | — |
| 2009-01-12 | $7.35 | $7.35 | 10,912,600 | — | — |
| 2009-01-09 | $7.65 | $7.65 | 9,792,800 | — | — |
| 2009-01-08 | $7.80 | $7.80 | 12,974,600 | — | — |
| 2009-01-07 | $7.76 | $7.76 | 14,419,500 | — | — |
| 2009-01-06 | $7.99 | $7.99 | 13,188,800 | — | — |
| 2009-01-05 | $7.56 | $7.56 | 13,811,200 | — | — |
| 2009-01-02 | $7.88 | $7.88 | 10,787,500 | — | — |