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
- 2004-06-10 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 | $13.57 | $13.57 | 2,165,100 | — | — |
| 2009-12-30 | $14.04 | $14.04 | 1,721,700 | — | — |
| 2009-12-29 | $13.80 | $13.80 | 2,256,100 | — | — |
| 2009-12-28 | $13.71 | $13.71 | 1,844,300 | — | — |
| 2009-12-24 | $13.90 | $13.90 | 805,200 | — | — |
| 2009-12-23 | $13.81 | $13.81 | 1,987,300 | — | — |
| 2009-12-22 | $13.51 | $13.51 | 2,518,900 | — | — |
| 2009-12-21 | $13.18 | $13.18 | 2,481,600 | — | — |
| 2009-12-18 | $13.05 | $13.05 | 4,038,000 | — | — |
| 2009-12-17 | $12.68 | $12.68 | 2,352,700 | — | — |
| 2009-12-16 | $12.92 | $12.92 | 2,702,600 | — | — |
| 2009-12-15 | $12.63 | $12.63 | 1,984,400 | — | — |
| 2009-12-14 | $12.69 | $12.69 | 3,184,900 | — | — |
| 2009-12-11 | $12.19 | $12.19 | 3,537,000 | — | — |
| 2009-12-10 | $12.05 | $12.05 | 2,324,800 | — | — |
| 2009-12-09 | $11.90 | $11.90 | 2,202,300 | — | — |
| 2009-12-08 | $12.02 | $12.02 | 2,366,700 | — | — |
| 2009-12-07 | $12.13 | $12.13 | 2,969,800 | — | — |
| 2009-12-04 | $12.39 | $12.39 | 3,648,900 | — | — |
| 2009-12-03 | $12.01 | $12.01 | 3,308,500 | — | — |
| 2009-12-02 | $12.27 | $12.27 | 4,699,100 | — | — |
| 2009-12-01 | $11.59 | $11.59 | 4,500,500 | — | — |
| 2009-11-30 | $11.43 | $11.43 | 6,081,700 | — | — |
| 2009-11-27 | $10.82 | $10.82 | 2,262,600 | — | — |
| 2009-11-25 | $11.25 | $11.25 | 5,055,200 | — | — |
| 2009-11-24 | $11.25 | $11.25 | 3,900,600 | — | — |
| 2009-11-23 | $11.21 | $11.21 | 3,558,900 | — | — |
| 2009-11-20 | $11.13 | $11.13 | 4,277,300 | — | — |
| 2009-11-19 | $11.21 | $11.21 | 3,317,400 | — | — |
| 2009-11-18 | $11.57 | $11.57 | 3,261,100 | — | — |
| 2009-11-17 | $11.61 | $11.61 | 2,917,200 | — | — |
| 2009-11-16 | $11.56 | $11.56 | 4,967,900 | — | — |
| 2009-11-13 | $11.06 | $11.06 | 5,468,700 | — | — |
| 2009-11-12 | $10.61 | $10.61 | 6,017,800 | — | — |
| 2009-11-11 | $11.00 | $11.00 | 8,241,000 | — | — |
| 2009-11-10 | $10.90 | $10.90 | 4,503,100 | — | — |
| 2009-11-09 | $11.14 | $11.14 | 3,990,900 | — | — |
| 2009-11-06 | $10.73 | $10.73 | 7,077,200 | — | — |
| 2009-11-05 | $10.70 | $10.70 | 4,579,400 | — | — |
| 2009-11-04 | $10.33 | $10.33 | 6,914,800 | — | — |
| 2009-11-03 | $10.78 | $10.78 | 4,264,600 | — | — |
| 2009-11-02 | $10.56 | $10.56 | 5,975,100 | — | — |
| 2009-10-30 | $10.35 | $10.35 | 7,963,200 | — | — |
| 2009-10-29 | $11.30 | $11.30 | 11,735,300 | — | — |
| 2009-10-28 | $11.46 | $11.46 | 10,449,400 | — | — |
| 2009-10-27 | $12.25 | $12.25 | 6,600,500 | — | — |
| 2009-10-26 | $12.69 | $12.69 | 3,442,200 | — | — |
| 2009-10-23 | $13.00 | $13.00 | 4,356,900 | — | — |
| 2009-10-22 | $13.62 | $13.62 | 3,403,900 | — | — |
| 2009-10-21 | $13.26 | $13.26 | 4,197,600 | — | — |
| 2009-10-20 | $12.97 | $12.97 | 3,522,000 | — | — |
| 2009-10-19 | $13.00 | $13.00 | 3,920,000 | — | — |
| 2009-10-16 | $12.40 | $12.40 | 3,393,300 | — | — |
| 2009-10-15 | $12.73 | $12.73 | 2,627,300 | — | — |
| 2009-10-14 | $12.54 | $12.54 | 2,996,400 | — | — |
| 2009-10-13 | $11.97 | $11.97 | 2,288,800 | — | — |
| 2009-10-12 | $12.15 | $12.15 | 2,456,700 | — | — |
| 2009-10-09 | $12.23 | $12.23 | 3,084,400 | — | — |
| 2009-10-08 | $11.93 | $11.93 | 3,365,700 | — | — |
| 2009-10-07 | $11.35 | $11.35 | 1,756,600 | — | — |
| 2009-10-06 | $11.53 | $11.53 | 3,805,000 | — | — |
| 2009-10-05 | $11.29 | $11.29 | 2,744,600 | — | — |
| 2009-10-02 | $10.76 | $10.76 | 4,894,000 | — | — |
| 2009-10-01 | $10.94 | $10.94 | 6,155,200 | — | — |
| 2009-09-30 | $11.74 | $11.74 | 3,444,500 | — | — |
| 2009-09-29 | $11.77 | $11.77 | 2,767,200 | — | — |
| 2009-09-28 | $12.04 | $12.04 | 3,765,400 | — | — |
| 2009-09-25 | $11.43 | $11.43 | 3,326,600 | — | — |
| 2009-09-24 | $11.68 | $11.68 | 4,189,300 | — | — |
| 2009-09-23 | $12.19 | $12.19 | 5,415,600 | — | — |
| 2009-09-22 | $12.43 | $12.43 | 3,128,800 | — | — |
| 2009-09-21 | $12.04 | $12.04 | 3,692,900 | — | — |
| 2009-09-18 | $12.48 | $12.48 | 4,658,800 | — | — |
| 2009-09-17 | $12.53 | $12.53 | 6,896,900 | — | — |
| 2009-09-16 | $13.05 | $13.05 | 6,162,000 | — | — |
| 2009-09-15 | $12.30 | $12.30 | 6,258,500 | — | — |
| 2009-09-14 | $11.98 | $11.98 | 2,869,600 | — | — |
| 2009-09-11 | $11.80 | $11.80 | 6,562,300 | — | — |
| 2009-09-10 | $11.37 | $11.37 | 3,567,600 | — | — |
| 2009-09-09 | $11.45 | $11.45 | 4,796,900 | — | — |
| 2009-09-08 | $11.12 | $11.12 | 5,503,600 | — | — |
| 2009-09-04 | $11.38 | $11.38 | 3,163,400 | — | — |
| 2009-09-03 | $11.00 | $11.00 | 2,785,100 | — | — |
| 2009-09-02 | $10.76 | $10.76 | 4,758,700 | — | — |
| 2009-09-01 | $10.72 | $10.72 | 9,136,100 | — | — |
| 2009-08-31 | $11.84 | $11.84 | 8,075,700 | — | — |
| 2009-08-28 | $12.01 | $12.01 | 5,844,400 | — | — |
| 2009-08-27 | $11.97 | $11.97 | 5,363,500 | — | — |
| 2009-08-26 | $11.77 | $11.77 | 2,885,500 | — | — |
| 2009-08-25 | $11.82 | $11.82 | 4,377,300 | — | — |
| 2009-08-24 | $11.68 | $11.68 | 2,963,900 | — | — |
| 2009-08-21 | $12.11 | $12.11 | 4,219,900 | — | — |
| 2009-08-20 | $12.02 | $12.02 | 4,841,900 | — | — |
| 2009-08-19 | $11.21 | $11.21 | 2,906,500 | — | — |
| 2009-08-18 | $11.19 | $11.19 | 4,838,200 | — | — |
| 2009-08-17 | $10.63 | $10.63 | 6,111,300 | — | — |
| 2009-08-14 | $11.15 | $11.15 | 2,814,900 | — | — |
| 2009-08-13 | $11.44 | $11.44 | 3,142,200 | — | — |
| 2009-08-12 | $11.24 | $11.24 | 4,416,100 | — | — |
| 2009-08-11 | $11.03 | $11.03 | 6,867,000 | — | — |
| 2009-08-10 | $11.50 | $11.50 | 3,857,300 | — | — |
| 2009-08-07 | $12.01 | $12.01 | 6,985,100 | — | — |
| 2009-08-06 | $11.39 | $11.39 | 5,587,500 | — | — |
| 2009-08-05 | $12.05 | $12.05 | 6,556,900 | — | — |
| 2009-08-04 | $11.46 | $11.46 | 7,566,100 | — | — |
| 2009-08-03 | $11.33 | $11.33 | 6,043,400 | — | — |
| 2009-07-31 | $10.90 | $10.90 | 7,599,200 | — | — |
| 2009-07-30 | $10.45 | $10.45 | 7,736,900 | — | — |
| 2009-07-29 | $9.93 | $9.93 | 6,824,800 | — | — |
| 2009-07-28 | $10.42 | $10.42 | 3,239,100 | — | — |
| 2009-07-27 | $10.47 | $10.47 | 7,188,300 | — | — |
| 2009-07-24 | $9.86 | $9.86 | 4,030,400 | — | — |
| 2009-07-23 | $9.78 | $9.78 | 7,986,800 | — | — |
| 2009-07-22 | $9.50 | $9.50 | 3,480,600 | — | — |
| 2009-07-21 | $9.63 | $9.63 | 5,009,500 | — | — |
| 2009-07-20 | $9.69 | $9.69 | 6,016,400 | — | — |
| 2009-07-17 | $9.30 | $9.30 | 4,772,600 | — | — |
| 2009-07-16 | $9.31 | $9.31 | 4,204,700 | — | — |
| 2009-07-15 | $9.22 | $9.22 | 6,288,100 | — | — |
| 2009-07-14 | $8.58 | $8.58 | 3,399,500 | — | — |
| 2009-07-13 | $8.36 | $8.36 | 8,199,900 | — | — |
| 2009-07-10 | $8.09 | $8.09 | 4,227,800 | — | — |
| 2009-07-09 | $8.09 | $8.09 | 5,949,700 | — | — |
| 2009-07-08 | $8.35 | $8.35 | 11,329,300 | — | — |
| 2009-07-07 | $7.95 | $7.95 | 7,244,700 | — | — |
| 2009-07-06 | $8.53 | $8.53 | 5,656,800 | — | — |
| 2009-07-02 | $8.52 | $8.52 | 6,375,700 | — | — |
| 2009-07-01 | $8.93 | $8.93 | 4,995,500 | — | — |
| 2009-06-30 | $9.36 | $9.36 | 5,108,600 | — | — |
| 2009-06-29 | $9.44 | $9.44 | 4,203,100 | — | — |
| 2009-06-26 | $9.37 | $9.37 | 7,820,800 | — | — |
| 2009-06-25 | $9.13 | $9.13 | 5,810,400 | — | — |
| 2009-06-24 | $8.54 | $8.54 | 6,737,000 | — | — |
| 2009-06-23 | $8.74 | $8.74 | 10,187,900 | — | — |
| 2009-06-22 | $7.66 | $7.66 | 7,320,200 | — | — |
| 2009-06-19 | $8.65 | $8.65 | 5,678,800 | — | — |
| 2009-06-18 | $8.53 | $8.53 | 4,953,300 | — | — |
| 2009-06-17 | $8.44 | $8.44 | 7,917,200 | — | — |
| 2009-06-16 | $8.77 | $8.77 | 6,902,500 | — | — |
| 2009-06-15 | $8.98 | $8.98 | 7,606,300 | — | — |
| 2009-06-12 | $9.81 | $9.81 | 5,717,900 | — | — |
| 2009-06-11 | $9.05 | $9.05 | 11,487,900 | — | — |
| 2009-06-10 | $9.25 | $9.25 | 16,394,600 | — | — |
| 2009-06-09 | $8.14 | $8.14 | 3,327,200 | — | — |
| 2009-06-08 | $7.92 | $7.92 | 3,190,100 | — | — |
| 2009-06-05 | $8.04 | $8.04 | 4,285,900 | — | — |
| 2009-06-04 | $8.29 | $8.29 | 4,781,100 | — | — |
| 2009-06-03 | $7.81 | $7.81 | 4,744,500 | — | — |
| 2009-06-02 | $8.44 | $8.44 | 5,263,400 | — | — |
| 2009-06-01 | $8.41 | $8.41 | 10,628,600 | — | — |
| 2009-05-29 | $7.30 | $7.30 | 5,842,900 | — | — |
| 2009-05-28 | $6.76 | $6.76 | 6,830,900 | — | — |
| 2009-05-27 | $6.75 | $6.75 | 6,806,300 | — | — |
| 2009-05-26 | $7.29 | $7.29 | 7,062,800 | — | — |
| 2009-05-22 | $6.77 | $6.77 | 3,931,500 | — | — |
| 2009-05-21 | $6.92 | $6.92 | 7,373,000 | — | — |
| 2009-05-20 | $7.32 | $7.32 | 6,338,600 | — | — |
| 2009-05-19 | $7.90 | $7.90 | 6,283,800 | — | — |
| 2009-05-18 | $7.93 | $7.93 | 7,491,100 | — | — |
| 2009-05-15 | $7.07 | $7.07 | 6,032,400 | — | — |
| 2009-05-14 | $7.43 | $7.43 | 10,702,100 | — | — |
| 2009-05-13 | $7.00 | $7.00 | 8,433,100 | — | — |
| 2009-05-12 | $7.95 | $7.95 | 6,893,500 | — | — |
| 2009-05-11 | $8.38 | $8.38 | 8,489,500 | — | — |
| 2009-05-08 | $9.37 | $9.37 | 8,788,900 | — | — |
| 2009-05-07 | $8.42 | $8.42 | 12,360,600 | — | — |
| 2009-05-06 | $9.53 | $9.53 | 7,653,700 | — | — |
| 2009-05-05 | $9.08 | $9.08 | 8,135,500 | — | — |
| 2009-05-04 | $9.04 | $9.04 | 11,526,800 | — | — |
| 2009-05-01 | $7.92 | $7.92 | 9,741,500 | — | — |
| 2009-04-30 | $7.50 | $7.50 | 11,728,200 | — | — |
| 2009-04-29 | $6.57 | $6.57 | 13,362,300 | — | — |
| 2009-04-28 | $6.24 | $6.24 | 5,607,200 | — | — |
| 2009-04-27 | $6.40 | $6.40 | 8,369,900 | — | — |
| 2009-04-24 | $7.13 | $7.13 | 15,141,700 | — | — |
| 2009-04-23 | $6.22 | $6.22 | 8,299,500 | — | — |
| 2009-04-22 | $5.91 | $5.91 | 10,862,100 | — | — |
| 2009-04-21 | $5.79 | $5.79 | 11,692,800 | — | — |
| 2009-04-20 | $5.14 | $5.14 | 10,346,100 | — | — |
| 2009-04-17 | $5.97 | $5.97 | 9,574,200 | — | — |
| 2009-04-16 | $5.70 | $5.70 | 7,347,700 | — | — |
| 2009-04-15 | $5.50 | $5.50 | 9,353,900 | — | — |
| 2009-04-14 | $5.13 | $5.13 | 12,225,200 | — | — |
| 2009-04-13 | $5.80 | $5.80 | 10,257,600 | — | — |
| 2009-04-09 | $5.31 | $5.31 | 11,014,700 | — | — |
| 2009-04-08 | $4.57 | $4.57 | 5,817,100 | — | — |
| 2009-04-07 | $4.38 | $4.38 | 7,352,100 | — | — |
| 2009-04-06 | $4.82 | $4.82 | 6,483,600 | — | — |
| 2009-04-03 | $5.02 | $5.02 | 9,049,400 | — | — |
| 2009-04-02 | $4.66 | $4.66 | 15,950,400 | — | — |
| 2009-04-01 | $3.99 | $3.99 | 8,230,400 | — | — |
| 2009-03-31 | $4.03 | $4.03 | 11,010,000 | — | — |
| 2009-03-30 | $3.77 | $3.77 | 9,199,200 | — | — |
| 2009-03-27 | $4.25 | $4.25 | 9,034,100 | — | — |
| 2009-03-26 | $5.01 | $5.01 | 10,714,100 | — | — |
| 2009-03-25 | $4.92 | $4.92 | 22,609,100 | — | — |
| 2009-03-24 | $3.00 | $3.00 | 11,367,000 | — | — |
| 2009-03-23 | $2.95 | $2.95 | 14,764,200 | — | — |
| 2009-03-20 | $2.36 | $2.36 | 7,389,900 | — | — |
| 2009-03-19 | $2.70 | $2.70 | 7,745,200 | — | — |
| 2009-03-18 | $3.05 | $3.05 | 12,266,700 | — | — |
| 2009-03-17 | $2.78 | $2.78 | 7,975,000 | — | — |
| 2009-03-16 | $2.61 | $2.61 | 8,583,800 | — | — |
| 2009-03-13 | $3.06 | $3.06 | 6,807,700 | — | — |
| 2009-03-12 | $3.28 | $3.28 | 7,988,000 | — | — |
| 2009-03-11 | $2.99 | $2.99 | 8,156,400 | — | — |
| 2009-03-10 | $3.39 | $3.39 | 14,890,100 | — | — |
| 2009-03-09 | $2.71 | $2.71 | 4,999,800 | — | — |
| 2009-03-06 | $2.52 | $2.52 | 7,658,500 | — | — |
| 2009-03-05 | $2.57 | $2.57 | 7,143,200 | — | — |
| 2009-03-04 | $2.78 | $2.78 | 5,342,400 | — | — |
| 2009-03-03 | $2.66 | $2.66 | 6,889,900 | — | — |
| 2009-03-02 | $2.53 | $2.53 | 8,550,800 | — | — |
| 2009-02-27 | $2.89 | $2.89 | 4,606,700 | — | — |
| 2009-02-26 | $3.05 | $3.05 | 4,610,800 | — | — |
| 2009-02-25 | $3.24 | $3.24 | 5,442,400 | — | — |
| 2009-02-24 | $3.47 | $3.47 | 7,742,800 | — | — |
| 2009-02-23 | $3.18 | $3.18 | 7,760,700 | — | — |
| 2009-02-20 | $3.33 | $3.33 | 8,799,400 | — | — |
| 2009-02-19 | $3.26 | $3.26 | 4,791,300 | — | — |
| 2009-02-18 | $3.58 | $3.58 | 5,187,300 | — | — |
| 2009-02-17 | $3.43 | $3.43 | 6,098,500 | — | — |
| 2009-02-13 | $3.76 | $3.76 | 5,838,500 | — | — |
| 2009-02-12 | $4.05 | $4.05 | 9,135,900 | — | — |
| 2009-02-11 | $4.21 | $4.21 | 13,111,700 | — | — |
| 2009-02-10 | $3.77 | $3.77 | 7,799,500 | — | — |
| 2009-02-09 | $4.37 | $4.37 | 3,203,800 | — | — |
| 2009-02-06 | $4.36 | $4.36 | 4,756,000 | — | — |
| 2009-02-05 | $3.91 | $3.91 | 4,325,300 | — | — |
| 2009-02-04 | $3.95 | $3.95 | 8,231,000 | — | — |
| 2009-02-03 | $3.54 | $3.54 | 3,068,000 | — | — |
| 2009-02-02 | $3.51 | $3.51 | 3,551,100 | — | — |
| 2009-01-30 | $3.60 | $3.60 | 4,027,700 | — | — |
| 2009-01-29 | $3.82 | $3.82 | 4,830,100 | — | — |
| 2009-01-28 | $4.48 | $4.48 | 6,025,300 | — | — |
| 2009-01-27 | $3.93 | $3.93 | 2,890,200 | — | — |
| 2009-01-26 | $3.87 | $3.87 | 4,091,200 | — | — |
| 2009-01-23 | $3.82 | $3.82 | 4,107,800 | — | — |
| 2009-01-22 | $3.71 | $3.71 | 5,268,800 | — | — |
| 2009-01-21 | $3.78 | $3.78 | 5,833,900 | — | — |
| 2009-01-20 | $3.50 | $3.50 | 7,659,300 | — | — |
| 2009-01-16 | $4.26 | $4.26 | 6,725,100 | — | — |
| 2009-01-15 | $4.01 | $4.01 | 6,844,300 | — | — |
| 2009-01-14 | $4.07 | $4.07 | 4,961,400 | — | — |
| 2009-01-13 | $4.52 | $4.52 | 4,686,300 | — | — |
| 2009-01-12 | $4.21 | $4.21 | 5,074,700 | — | — |
| 2009-01-09 | $4.77 | $4.77 | 4,000,400 | — | — |
| 2009-01-08 | $5.15 | $5.15 | 4,489,100 | — | — |
| 2009-01-07 | $4.94 | $4.94 | 7,261,500 | — | — |
| 2009-01-06 | $5.00 | $5.00 | 6,759,200 | — | — |
| 2009-01-05 | $4.35 | $4.35 | 4,643,400 | — | — |
| 2009-01-02 | $4.48 | $4.48 | 3,971,600 | — | — |