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
- 1996-03-29 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 | $16.19 | $17.97 | 2,075,700 | — | — |
| 2009-12-30 | $16.38 | $18.18 | 5,419,600 | — | — |
| 2009-12-29 | $16.42 | $18.22 | 3,484,100 | — | — |
| 2009-12-28 | $16.34 | $18.14 | 3,457,200 | — | — |
| 2009-12-24 | $16.47 | $18.28 | 2,081,900 | — | — |
| 2009-12-23 | $16.33 | $18.12 | 4,070,300 | — | — |
| 2009-12-22 | $15.74 | $17.47 | 7,147,900 | — | — |
| 2009-12-21 | $15.54 | $17.25 | 6,478,900 | — | — |
| 2009-12-18 | $15.42 | $17.11 | 9,313,300 | — | — |
| 2009-12-17 | $14.39 | $15.97 | 5,492,600 | — | — |
| 2009-12-16 | $14.41 | $15.99 | 11,015,000 | — | — |
| 2009-12-15 | $13.09 | $14.53 | 5,286,000 | — | — |
| 2009-12-14 | $13.43 | $14.91 | 8,768,500 | — | — |
| 2009-12-11 | $12.61 | $14.00 | 10,341,900 | — | — |
| 2009-12-10 | $11.48 | $12.74 | 7,934,400 | — | — |
| 2009-12-09 | $10.95 | $12.15 | 3,913,900 | — | — |
| 2009-12-08 | $10.44 | $11.59 | 3,157,000 | — | — |
| 2009-12-07 | $10.66 | $11.83 | 4,232,000 | — | — |
| 2009-12-04 | $10.32 | $11.45 | 5,571,400 | — | — |
| 2009-12-03 | $10.40 | $11.54 | 4,079,900 | — | — |
| 2009-12-02 | $10.86 | $12.05 | 5,256,600 | — | — |
| 2009-12-01 | $10.17 | $11.29 | 4,388,500 | — | — |
| 2009-11-30 | $9.75 | $10.82 | 3,220,300 | — | — |
| 2009-11-27 | $9.74 | $10.81 | 2,984,300 | — | — |
| 2009-11-25 | $10.10 | $11.21 | 3,652,200 | — | — |
| 2009-11-24 | $9.77 | $10.84 | 2,463,800 | — | — |
| 2009-11-23 | $9.78 | $10.85 | 3,736,400 | — | — |
| 2009-11-20 | $9.89 | $10.98 | 3,996,100 | — | — |
| 2009-11-19 | $9.75 | $10.82 | 5,513,500 | — | — |
| 2009-11-18 | $10.26 | $11.39 | 4,930,000 | — | — |
| 2009-11-17 | $9.90 | $10.99 | 4,155,800 | — | — |
| 2009-11-16 | $9.49 | $10.53 | 3,952,000 | — | — |
| 2009-11-13 | $9.09 | $10.09 | 3,091,000 | — | — |
| 2009-11-12 | $9.02 | $10.01 | 3,305,700 | — | — |
| 2009-11-11 | $9.39 | $10.42 | 3,163,300 | — | — |
| 2009-11-10 | $9.31 | $10.33 | 3,797,900 | — | — |
| 2009-11-09 | $9.48 | $10.52 | 3,995,800 | — | — |
| 2009-11-06 | $8.99 | $9.98 | 3,530,500 | — | — |
| 2009-11-05 | $8.94 | $9.92 | 4,254,000 | — | — |
| 2009-11-04 | $8.52 | $9.46 | 4,923,600 | — | — |
| 2009-11-03 | $8.70 | $9.66 | 6,100,000 | — | — |
| 2009-11-02 | $8.45 | $9.38 | 6,194,500 | — | — |
| 2009-10-30 | $8.67 | $9.62 | 9,627,500 | — | — |
| 2009-10-29 | $9.28 | $10.30 | 6,503,100 | — | — |
| 2009-10-28 | $8.29 | $9.20 | 10,265,600 | — | — |
| 2009-10-27 | $9.05 | $10.04 | 5,812,400 | — | — |
| 2009-10-26 | $9.73 | $10.80 | 7,114,600 | — | — |
| 2009-10-23 | $10.32 | $11.45 | 5,085,000 | — | — |
| 2009-10-22 | $10.77 | $11.95 | 5,057,300 | — | — |
| 2009-10-21 | $10.81 | $12.00 | 7,197,000 | — | — |
| 2009-10-20 | $10.72 | $11.90 | 6,041,500 | — | — |
| 2009-10-19 | $10.90 | $12.10 | 3,445,000 | — | — |
| 2009-10-16 | $10.65 | $11.82 | 4,150,800 | — | — |
| 2009-10-15 | $10.93 | $12.13 | 3,350,200 | — | — |
| 2009-10-14 | $10.92 | $12.12 | 4,248,200 | — | — |
| 2009-10-13 | $10.65 | $11.82 | 3,735,500 | — | — |
| 2009-10-12 | $10.52 | $11.68 | 3,258,200 | — | — |
| 2009-10-09 | $10.69 | $11.86 | 5,816,100 | — | — |
| 2009-10-08 | $10.76 | $11.94 | 15,067,800 | — | — |
| 2009-10-07 | $9.65 | $10.71 | 5,045,800 | — | — |
| 2009-10-06 | $9.28 | $10.30 | 6,234,700 | — | — |
| 2009-10-05 | $8.94 | $9.92 | 5,448,000 | — | — |
| 2009-10-02 | $8.28 | $9.19 | 7,906,400 | — | — |
| 2009-10-01 | $8.58 | $9.52 | 8,002,200 | — | — |
| 2009-09-30 | $9.35 | $10.38 | 3,797,800 | — | — |
| 2009-09-29 | $9.57 | $10.62 | 3,678,400 | — | — |
| 2009-09-28 | $9.78 | $10.85 | 4,878,200 | — | — |
| 2009-09-25 | $9.46 | $10.50 | 3,632,500 | — | — |
| 2009-09-24 | $9.76 | $10.83 | 5,281,300 | — | — |
| 2009-09-23 | $10.33 | $11.47 | 4,553,700 | — | — |
| 2009-09-22 | $10.85 | $12.04 | 3,860,900 | — | — |
| 2009-09-21 | $10.69 | $11.86 | 4,157,500 | — | — |
| 2009-09-18 | $11.29 | $12.53 | 4,737,700 | — | — |
| 2009-09-17 | $11.06 | $12.28 | 7,138,100 | — | — |
| 2009-09-16 | $11.70 | $12.99 | 5,780,700 | — | — |
| 2009-09-15 | $11.18 | $12.41 | 7,539,400 | — | — |
| 2009-09-14 | $10.58 | $11.74 | 3,742,300 | — | — |
| 2009-09-11 | $10.74 | $11.92 | 4,266,700 | — | — |
| 2009-09-10 | $10.60 | $11.76 | 4,506,100 | — | — |
| 2009-09-09 | $10.27 | $11.40 | 4,736,000 | — | — |
| 2009-09-08 | $10.03 | $11.13 | 4,017,200 | — | — |
| 2009-09-04 | $9.60 | $10.65 | 3,749,300 | — | — |
| 2009-09-03 | $9.68 | $10.74 | 4,866,700 | — | — |
| 2009-09-02 | $9.05 | $10.04 | 7,150,200 | — | — |
| 2009-09-01 | $9.33 | $10.36 | 7,912,300 | — | — |
| 2009-08-31 | $10.23 | $11.35 | 5,520,300 | — | — |
| 2009-08-28 | $11.09 | $12.31 | 3,385,100 | — | — |
| 2009-08-27 | $11.20 | $12.43 | 4,404,700 | — | — |
| 2009-08-26 | $11.06 | $12.28 | 3,223,900 | — | — |
| 2009-08-25 | $11.29 | $12.53 | 4,994,600 | — | — |
| 2009-08-24 | $11.38 | $12.63 | 7,048,000 | — | — |
| 2009-08-21 | $11.39 | $12.64 | 4,500,600 | — | — |
| 2009-08-20 | $11.35 | $12.60 | 5,467,500 | — | — |
| 2009-08-19 | $11.11 | $12.33 | 5,540,800 | — | — |
| 2009-08-18 | $11.54 | $12.81 | 6,820,300 | — | — |
| 2009-08-17 | $10.74 | $11.92 | 6,553,700 | — | — |
| 2009-08-14 | $11.55 | $12.82 | 5,439,300 | — | — |
| 2009-08-13 | $11.58 | $12.85 | 7,286,300 | — | — |
| 2009-08-12 | $10.44 | $11.59 | 4,417,200 | — | — |
| 2009-08-11 | $10.02 | $11.12 | 4,328,200 | — | — |
| 2009-08-10 | $10.55 | $11.71 | 5,767,500 | — | — |
| 2009-08-07 | $10.97 | $12.18 | 8,131,100 | — | — |
| 2009-08-06 | $10.85 | $12.04 | 7,737,200 | — | — |
| 2009-08-05 | $10.82 | $12.01 | 8,138,500 | — | — |
| 2009-08-04 | $10.37 | $11.51 | 12,295,800 | — | — |
| 2009-08-03 | $9.66 | $10.72 | 9,995,900 | — | — |
| 2009-07-31 | $8.38 | $9.30 | 8,618,100 | — | — |
| 2009-07-30 | $7.69 | $8.54 | 4,176,600 | — | — |
| 2009-07-29 | $7.25 | $8.05 | 3,227,900 | — | — |
| 2009-07-28 | $7.58 | $8.41 | 4,646,000 | — | — |
| 2009-07-27 | $7.78 | $8.63 | 7,006,000 | — | — |
| 2009-07-24 | $7.30 | $8.10 | 6,929,500 | — | — |
| 2009-07-23 | $6.71 | $7.45 | 6,122,500 | — | — |
| 2009-07-22 | $6.21 | $6.89 | 2,485,500 | — | — |
| 2009-07-21 | $6.27 | $6.96 | 4,475,800 | — | — |
| 2009-07-20 | $6.53 | $7.25 | 3,699,400 | — | — |
| 2009-07-17 | $6.12 | $6.79 | 3,821,100 | — | — |
| 2009-07-16 | $6.51 | $7.23 | 4,852,200 | — | — |
| 2009-07-15 | $6.02 | $6.68 | 4,918,100 | — | — |
| 2009-07-14 | $5.47 | $6.07 | 3,308,500 | — | — |
| 2009-07-13 | $5.43 | $6.03 | 4,767,200 | — | — |
| 2009-07-10 | $5.23 | $5.80 | 3,872,200 | — | — |
| 2009-07-09 | $5.20 | $5.77 | 5,847,600 | — | — |
| 2009-07-08 | $5.12 | $5.68 | 8,077,300 | — | — |
| 2009-07-07 | $5.34 | $5.93 | 6,354,900 | — | — |
| 2009-07-06 | $5.22 | $5.79 | 5,566,500 | — | — |
| 2009-07-02 | $5.79 | $6.43 | 2,639,600 | — | — |
| 2009-07-01 | $6.09 | $6.76 | 3,507,900 | — | — |
| 2009-06-30 | $6.25 | $6.94 | 3,320,000 | — | — |
| 2009-06-29 | $6.27 | $6.96 | 4,240,100 | — | — |
| 2009-06-26 | $6.67 | $7.40 | 11,108,100 | — | — |
| 2009-06-25 | $6.19 | $6.87 | 3,855,600 | — | — |
| 2009-06-24 | $5.99 | $6.65 | 7,552,500 | — | — |
| 2009-06-23 | $5.45 | $6.05 | 7,119,400 | — | — |
| 2009-06-22 | $5.47 | $6.07 | 7,632,800 | — | — |
| 2009-06-19 | $6.47 | $7.18 | 4,303,200 | — | — |
| 2009-06-18 | $6.48 | $7.19 | 4,698,900 | — | — |
| 2009-06-17 | $6.57 | $7.29 | 8,171,300 | — | — |
| 2009-06-16 | $7.08 | $7.86 | 9,263,600 | — | — |
| 2009-06-15 | $7.45 | $8.27 | 5,265,200 | — | — |
| 2009-06-12 | $7.81 | $8.67 | 6,751,400 | — | — |
| 2009-06-11 | $7.90 | $8.77 | 13,502,900 | — | — |
| 2009-06-10 | $6.97 | $7.74 | 11,089,300 | — | — |
| 2009-06-09 | $6.24 | $6.93 | 2,991,200 | — | — |
| 2009-06-08 | $6.21 | $6.89 | 3,081,200 | — | — |
| 2009-06-05 | $6.35 | $7.05 | 4,515,500 | — | — |
| 2009-06-04 | $6.18 | $6.86 | 3,571,000 | — | — |
| 2009-06-03 | $5.87 | $6.52 | 4,389,000 | — | — |
| 2009-06-02 | $6.42 | $7.13 | 3,862,900 | — | — |
| 2009-06-01 | $6.33 | $7.03 | 6,097,100 | — | — |
| 2009-05-29 | $6.01 | $6.67 | 5,852,700 | — | — |
| 2009-05-28 | $6.31 | $7.00 | 4,166,300 | — | — |
| 2009-05-27 | $6.24 | $6.93 | 4,234,000 | — | — |
| 2009-05-26 | $6.54 | $7.26 | 4,064,400 | — | — |
| 2009-05-22 | $6.14 | $6.81 | 2,783,900 | — | — |
| 2009-05-21 | $6.28 | $6.97 | 4,240,800 | — | — |
| 2009-05-20 | $6.60 | $7.33 | 6,660,800 | — | — |
| 2009-05-19 | $6.50 | $7.21 | 4,423,500 | — | — |
| 2009-05-18 | $6.17 | $6.85 | 4,118,600 | — | — |
| 2009-05-15 | $5.50 | $6.10 | 6,747,800 | — | — |
| 2009-05-14 | $5.69 | $6.32 | 7,265,800 | — | — |
| 2009-05-13 | $5.18 | $5.75 | 7,895,500 | — | — |
| 2009-05-12 | $6.51 | $7.23 | 5,461,100 | — | — |
| 2009-05-11 | $7.02 | $7.79 | 4,274,500 | — | — |
| 2009-05-08 | $7.33 | $8.14 | 5,282,600 | — | — |
| 2009-05-07 | $7.02 | $7.79 | 7,328,900 | — | — |
| 2009-05-06 | $7.93 | $8.80 | 10,135,500 | — | — |
| 2009-05-05 | $7.68 | $8.52 | 11,001,400 | — | — |
| 2009-05-04 | $6.93 | $7.69 | 13,058,800 | — | — |
| 2009-05-01 | $5.29 | $5.87 | 10,854,400 | — | — |
| 2009-04-30 | $4.04 | $4.48 | 4,611,000 | — | — |
| 2009-04-29 | $3.76 | $4.17 | 3,335,700 | — | — |
| 2009-04-28 | $3.52 | $3.91 | 2,641,500 | — | — |
| 2009-04-27 | $3.56 | $3.95 | 2,814,400 | — | — |
| 2009-04-24 | $3.79 | $4.21 | 3,821,500 | — | — |
| 2009-04-23 | $3.59 | $3.98 | 4,433,400 | — | — |
| 2009-04-22 | $3.57 | $3.96 | 5,145,900 | — | — |
| 2009-04-21 | $3.36 | $3.73 | 5,334,200 | — | — |
| 2009-04-20 | $2.94 | $3.26 | 5,877,500 | — | — |
| 2009-04-17 | $3.82 | $4.24 | 3,359,800 | — | — |
| 2009-04-16 | $3.85 | $4.27 | 3,660,600 | — | — |
| 2009-04-15 | $3.84 | $4.26 | 4,085,100 | — | — |
| 2009-04-14 | $3.68 | $4.08 | 5,891,100 | — | — |
| 2009-04-13 | $3.91 | $4.34 | 6,478,900 | — | — |
| 2009-04-09 | $3.60 | $4.00 | 5,227,900 | — | — |
| 2009-04-08 | $3.01 | $3.34 | 4,241,500 | — | — |
| 2009-04-07 | $3.03 | $3.36 | 5,061,300 | — | — |
| 2009-04-06 | $3.42 | $3.80 | 6,225,800 | — | — |
| 2009-04-03 | $3.72 | $4.13 | 12,799,600 | — | — |
| 2009-04-02 | $2.99 | $3.32 | 8,053,800 | — | — |
| 2009-04-01 | $2.30 | $2.55 | 3,752,000 | — | — |
| 2009-03-31 | $2.11 | $2.34 | 3,728,400 | — | — |
| 2009-03-30 | $1.93 | $2.14 | 4,693,800 | — | — |
| 2009-03-27 | $2.47 | $2.74 | 3,685,400 | — | — |
| 2009-03-26 | $2.34 | $2.60 | 5,029,800 | — | — |
| 2009-03-25 | $2.05 | $2.28 | 4,524,700 | — | — |
| 2009-03-24 | $1.91 | $2.12 | 2,771,900 | — | — |
| 2009-03-23 | $2.03 | $2.25 | 4,419,700 | — | — |
| 2009-03-20 | $1.74 | $1.93 | 3,887,500 | — | — |
| 2009-03-19 | $2.17 | $2.41 | 5,794,600 | — | — |
| 2009-03-18 | $1.65 | $1.83 | 2,874,400 | — | — |
| 2009-03-17 | $1.59 | $1.76 | 2,422,900 | — | — |
| 2009-03-16 | $1.54 | $1.71 | 4,167,800 | — | — |
| 2009-03-13 | $1.52 | $1.69 | 2,771,200 | — | — |
| 2009-03-12 | $1.60 | $1.78 | 3,271,300 | — | — |
| 2009-03-11 | $1.51 | $1.68 | 6,692,500 | — | — |
| 2009-03-10 | $1.36 | $1.51 | 5,302,900 | — | — |
| 2009-03-09 | $1.06 | $1.18 | 2,182,700 | — | — |
| 2009-03-06 | $1.10 | $1.22 | 2,336,800 | — | — |
| 2009-03-05 | $1.20 | $1.33 | 3,008,600 | — | — |
| 2009-03-04 | $1.50 | $1.66 | 5,286,900 | — | — |
| 2009-03-03 | $1.41 | $1.56 | 5,662,800 | — | — |
| 2009-03-02 | $1.68 | $1.86 | 3,502,600 | — | — |
| 2009-02-27 | $2.22 | $2.46 | 2,573,500 | — | — |
| 2009-02-26 | $2.42 | $2.69 | 4,104,500 | — | — |
| 2009-02-25 | $2.26 | $2.51 | 2,820,400 | — | — |
| 2009-02-24 | $2.47 | $2.74 | 3,397,600 | — | — |
| 2009-02-23 | $2.32 | $2.57 | 2,637,100 | — | — |
| 2009-02-20 | $2.22 | $2.46 | 4,996,800 | — | — |
| 2009-02-19 | $2.87 | $3.19 | 2,559,300 | — | — |
| 2009-02-18 | $3.17 | $3.52 | 2,577,000 | — | — |
| 2009-02-17 | $3.26 | $3.62 | 2,576,200 | — | — |
| 2009-02-13 | $3.84 | $4.26 | 1,870,200 | — | — |
| 2009-02-12 | $3.97 | $4.41 | 2,118,000 | — | — |
| 2009-02-11 | $3.94 | $4.37 | 2,636,900 | — | — |
| 2009-02-10 | $3.99 | $4.43 | 3,682,700 | — | — |
| 2009-02-09 | $4.27 | $4.74 | 2,508,600 | — | — |
| 2009-02-06 | $4.35 | $4.83 | 3,669,100 | — | — |
| 2009-02-05 | $4.12 | $4.57 | 3,858,300 | — | — |
| 2009-02-04 | $4.00 | $4.44 | 4,168,600 | — | — |
| 2009-02-03 | $4.02 | $4.46 | 5,237,500 | — | — |
| 2009-02-02 | $3.70 | $4.11 | 6,475,300 | — | — |
| 2009-01-30 | $3.55 | $3.94 | 12,078,100 | — | — |
| 2009-01-29 | $4.28 | $4.75 | 15,437,700 | — | — |
| 2009-01-28 | $4.60 | $5.11 | 16,580,200 | — | — |
| 2009-01-27 | $7.35 | $8.16 | 550,200 | — | — |
| 2009-01-26 | $7.41 | $8.22 | 547,600 | — | — |
| 2009-01-23 | $7.65 | $8.49 | 670,500 | — | — |
| 2009-01-22 | $7.37 | $8.18 | 878,900 | — | — |
| 2009-01-21 | $8.00 | $8.88 | 1,383,500 | — | — |
| 2009-01-20 | $7.41 | $8.22 | 976,500 | — | — |
| 2009-01-16 | $8.49 | $9.42 | 732,600 | — | — |
| 2009-01-15 | $8.49 | $9.42 | 1,172,600 | — | — |
| 2009-01-14 | $8.17 | $9.07 | 1,083,800 | — | — |
| 2009-01-13 | $9.16 | $10.17 | 1,731,800 | — | — |
| 2009-01-12 | $9.41 | $10.44 | 1,789,800 | — | — |
| 2009-01-09 | $11.62 | $12.90 | 711,200 | — | — |
| 2009-01-08 | $12.05 | $13.37 | 1,053,000 | — | — |
| 2009-01-07 | $11.57 | $12.84 | 1,379,300 | — | — |
| 2009-01-06 | $12.55 | $13.93 | 1,817,000 | — | — |
| 2009-01-05 | $11.91 | $13.22 | 1,475,600 | — | — |
| 2009-01-02 | $11.72 | $13.01 | 1,435,200 | — | — |