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
- 1983-01-21 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 | $9.53 | $10.42 | 1,372,400 | — | — |
| 2009-12-30 | $9.57 | $10.47 | 899,600 | — | — |
| 2009-12-29 | $9.65 | $10.56 | 1,304,400 | — | — |
| 2009-12-28 | $9.54 | $10.43 | 589,600 | — | — |
| 2009-12-24 | $9.55 | $10.44 | 701,600 | — | — |
| 2009-12-23 | $9.51 | $10.40 | 1,332,800 | — | — |
| 2009-12-22 | $9.61 | $10.51 | 1,840,000 | — | — |
| 2009-12-21 | $9.38 | $10.26 | 1,272,800 | — | — |
| 2009-12-18 | $9.43 | $10.31 | 2,838,000 | — | — |
| 2009-12-17 | $9.35 | $10.23 | 1,304,000 | — | — |
| 2009-12-16 | $9.50 | $10.39 | 1,657,200 | — | — |
| 2009-12-15 | $9.48 | $10.37 | 4,783,600 | — | — |
| 2009-12-14 | $9.40 | $10.28 | 4,094,000 | — | — |
| 2009-12-11 | $9.11 | $9.97 | 3,014,000 | — | — |
| 2009-12-10 | $9.10 | $9.95 | 4,078,400 | — | — |
| 2009-12-09 | $9.14 | $9.99 | 10,994,800 | — | — |
| 2009-12-08 | $8.48 | $9.28 | 2,383,200 | — | — |
| 2009-12-07 | $8.48 | $9.28 | 1,924,400 | — | — |
| 2009-12-04 | $8.52 | $9.32 | 1,537,200 | — | — |
| 2009-12-03 | $8.52 | $9.32 | 1,008,800 | — | — |
| 2009-12-02 | $8.64 | $9.45 | 1,022,000 | — | — |
| 2009-12-01 | $8.52 | $9.32 | 1,454,400 | — | — |
| 2009-11-30 | $8.37 | $9.16 | 1,235,600 | — | — |
| 2009-11-27 | $8.41 | $9.20 | 326,000 | — | — |
| 2009-11-25 | $8.54 | $9.34 | 2,632,400 | — | — |
| 2009-11-24 | $8.51 | $9.31 | 4,616,800 | — | — |
| 2009-11-23 | $8.02 | $8.77 | 850,000 | — | — |
| 2009-11-20 | $7.86 | $8.60 | 766,000 | — | — |
| 2009-11-19 | $7.93 | $8.67 | 642,800 | — | — |
| 2009-11-18 | $7.99 | $8.74 | 1,183,200 | — | — |
| 2009-11-17 | $7.95 | $8.70 | 630,000 | — | — |
| 2009-11-16 | $8.05 | $8.81 | 995,600 | — | — |
| 2009-11-13 | $7.88 | $8.62 | 712,800 | — | — |
| 2009-11-12 | $7.87 | $8.60 | 1,115,200 | — | — |
| 2009-11-11 | $7.88 | $8.61 | 909,600 | — | — |
| 2009-11-10 | $7.85 | $8.58 | 1,252,000 | — | — |
| 2009-11-09 | $7.83 | $8.56 | 1,708,400 | — | — |
| 2009-11-06 | $7.64 | $8.36 | 1,973,200 | — | — |
| 2009-11-05 | $7.58 | $8.29 | 3,044,800 | — | — |
| 2009-11-04 | $7.33 | $8.01 | 2,248,400 | — | — |
| 2009-11-03 | $7.14 | $7.81 | 775,200 | — | — |
| 2009-11-02 | $7.11 | $7.78 | 1,180,000 | — | — |
| 2009-10-30 | $7.00 | $7.66 | 2,437,600 | — | — |
| 2009-10-29 | $7.14 | $7.80 | 876,800 | — | — |
| 2009-10-28 | $7.05 | $7.71 | 1,749,600 | — | — |
| 2009-10-27 | $7.32 | $8.00 | 1,456,000 | — | — |
| 2009-10-26 | $7.42 | $8.11 | 1,088,400 | — | — |
| 2009-10-23 | $7.61 | $8.32 | 1,139,600 | — | — |
| 2009-10-22 | $7.70 | $8.42 | 1,203,200 | — | — |
| 2009-10-21 | $7.65 | $8.37 | 2,163,600 | — | — |
| 2009-10-20 | $7.74 | $8.47 | 2,481,600 | — | — |
| 2009-10-19 | $7.84 | $8.57 | 794,000 | — | — |
| 2009-10-16 | $7.76 | $8.49 | 749,200 | — | — |
| 2009-10-15 | $7.83 | $8.56 | 1,041,600 | — | — |
| 2009-10-14 | $7.73 | $8.45 | 3,292,000 | — | — |
| 2009-10-13 | $7.58 | $8.29 | 1,632,400 | — | — |
| 2009-10-12 | $7.75 | $8.47 | 1,672,800 | — | — |
| 2009-10-09 | $7.45 | $8.15 | 1,296,400 | — | — |
| 2009-10-08 | $7.44 | $8.14 | 928,800 | — | — |
| 2009-10-07 | $7.37 | $8.06 | 1,319,600 | — | — |
| 2009-10-06 | $7.37 | $8.06 | 1,277,600 | — | — |
| 2009-10-05 | $7.19 | $7.86 | 2,003,200 | — | — |
| 2009-10-02 | $7.14 | $7.81 | 1,542,800 | — | — |
| 2009-10-01 | $7.18 | $7.86 | 2,718,800 | — | — |
| 2009-09-30 | $7.43 | $8.13 | 2,599,600 | — | — |
| 2009-09-29 | $7.61 | $8.32 | 1,906,000 | — | — |
| 2009-09-28 | $7.52 | $8.23 | 1,827,200 | — | — |
| 2009-09-25 | $7.24 | $7.91 | 2,552,400 | — | — |
| 2009-09-24 | $7.44 | $8.13 | 1,774,800 | — | — |
| 2009-09-23 | $7.51 | $8.22 | 2,793,200 | — | — |
| 2009-09-22 | $7.55 | $8.26 | 1,566,400 | — | — |
| 2009-09-21 | $7.55 | $8.26 | 2,379,200 | — | — |
| 2009-09-18 | $7.46 | $8.16 | 2,024,400 | — | — |
| 2009-09-17 | $7.37 | $8.06 | 2,425,200 | — | — |
| 2009-09-16 | $7.38 | $8.07 | 1,496,400 | — | — |
| 2009-09-15 | $7.30 | $7.99 | 1,126,800 | — | — |
| 2009-09-14 | $7.34 | $8.03 | 2,533,600 | — | — |
| 2009-09-11 | $7.05 | $7.71 | 2,690,800 | — | — |
| 2009-09-10 | $6.82 | $7.46 | 4,322,800 | — | — |
| 2009-09-09 | $6.85 | $7.49 | 3,412,400 | — | — |
| 2009-09-08 | $6.58 | $7.20 | 3,684,400 | — | — |
| 2009-09-04 | $6.42 | $7.02 | 16,824,400 | — | — |
| 2009-09-03 | $6.67 | $7.29 | 3,498,000 | — | — |
| 2009-09-02 | $6.59 | $7.21 | 2,619,200 | — | — |
| 2009-09-01 | $6.56 | $7.18 | 4,485,600 | — | — |
| 2009-08-31 | $6.83 | $7.47 | 2,110,000 | — | — |
| 2009-08-28 | $6.97 | $7.62 | 2,252,400 | — | — |
| 2009-08-27 | $7.17 | $7.84 | 2,700,400 | — | — |
| 2009-08-26 | $7.03 | $7.69 | 1,836,800 | — | — |
| 2009-08-25 | $7.27 | $7.95 | 1,538,800 | — | — |
| 2009-08-24 | $7.08 | $7.74 | 1,321,200 | — | — |
| 2009-08-21 | $7.11 | $7.78 | 826,800 | — | — |
| 2009-08-20 | $7.06 | $7.72 | 1,491,200 | — | — |
| 2009-08-19 | $6.87 | $7.52 | 1,063,600 | — | — |
| 2009-08-18 | $6.78 | $7.42 | 1,087,200 | — | — |
| 2009-08-17 | $6.74 | $7.37 | 1,102,800 | — | — |
| 2009-08-14 | $6.93 | $7.58 | 1,196,800 | — | — |
| 2009-08-13 | $6.96 | $7.61 | 1,036,000 | — | — |
| 2009-08-12 | $6.93 | $7.58 | 966,400 | — | — |
| 2009-08-11 | $6.82 | $7.46 | 922,000 | — | — |
| 2009-08-10 | $6.87 | $7.51 | 2,198,800 | — | — |
| 2009-08-07 | $7.03 | $7.69 | 2,074,800 | — | — |
| 2009-08-06 | $6.91 | $7.56 | 946,400 | — | — |
| 2009-08-05 | $6.99 | $7.64 | 1,901,600 | — | — |
| 2009-08-04 | $6.97 | $7.62 | 1,713,600 | — | — |
| 2009-08-03 | $6.87 | $7.52 | 2,976,000 | — | — |
| 2009-07-31 | $6.86 | $7.50 | 1,574,000 | — | — |
| 2009-07-30 | $6.87 | $7.51 | 1,820,400 | — | — |
| 2009-07-29 | $7.06 | $7.72 | 2,727,600 | — | — |
| 2009-07-28 | $6.95 | $7.61 | 2,790,400 | — | — |
| 2009-07-27 | $6.87 | $7.51 | 1,962,000 | — | — |
| 2009-07-24 | $6.65 | $7.27 | 2,573,600 | — | — |
| 2009-07-23 | $6.50 | $7.10 | 3,303,600 | — | — |
| 2009-07-22 | $6.53 | $7.15 | 1,144,400 | — | — |
| 2009-07-21 | $6.59 | $7.21 | 1,242,000 | — | — |
| 2009-07-20 | $6.52 | $7.13 | 1,702,400 | — | — |
| 2009-07-17 | $6.50 | $7.11 | 1,140,400 | — | — |
| 2009-07-16 | $6.53 | $7.14 | 1,701,200 | — | — |
| 2009-07-15 | $6.45 | $7.05 | 1,677,200 | — | — |
| 2009-07-14 | $6.29 | $6.87 | 4,071,200 | — | — |
| 2009-07-13 | $6.20 | $6.77 | 1,710,000 | — | — |
| 2009-07-10 | $6.05 | $6.61 | 2,087,600 | — | — |
| 2009-07-09 | $6.00 | $6.55 | 1,551,200 | — | — |
| 2009-07-08 | $6.07 | $6.63 | 1,702,400 | — | — |
| 2009-07-07 | $6.12 | $6.69 | 2,332,800 | — | — |
| 2009-07-06 | $6.21 | $6.79 | 2,672,800 | — | — |
| 2009-07-02 | $6.29 | $6.87 | 2,624,800 | — | — |
| 2009-07-01 | $6.36 | $6.95 | 4,135,200 | — | — |
| 2009-06-30 | $6.18 | $6.75 | 6,523,200 | — | — |
| 2009-06-29 | $6.38 | $6.97 | 5,518,000 | — | — |
| 2009-06-26 | $6.87 | $7.50 | 2,467,200 | — | — |
| 2009-06-25 | $6.81 | $7.44 | 1,259,600 | — | — |
| 2009-06-24 | $6.65 | $7.27 | 1,308,400 | — | — |
| 2009-06-23 | $6.57 | $7.18 | 1,833,600 | — | — |
| 2009-06-22 | $6.72 | $7.34 | 1,852,000 | — | — |
| 2009-06-19 | $6.86 | $7.50 | 1,764,000 | — | — |
| 2009-06-18 | $6.93 | $7.57 | 1,146,000 | — | — |
| 2009-06-17 | $6.77 | $7.40 | 2,038,800 | — | — |
| 2009-06-16 | $6.60 | $7.21 | 1,874,800 | — | — |
| 2009-06-15 | $6.81 | $7.44 | 2,702,800 | — | — |
| 2009-06-12 | $6.86 | $7.50 | 1,617,200 | — | — |
| 2009-06-11 | $6.82 | $7.45 | 2,007,600 | — | — |
| 2009-06-10 | $6.73 | $7.35 | 1,176,800 | — | — |
| 2009-06-09 | $6.73 | $7.35 | 2,874,000 | — | — |
| 2009-06-08 | $6.88 | $7.51 | 2,921,600 | — | — |
| 2009-06-05 | $7.24 | $7.91 | 5,368,800 | — | — |
| 2009-06-04 | $7.27 | $7.95 | 3,798,400 | — | — |
| 2009-06-03 | $7.15 | $7.81 | 1,958,000 | — | — |
| 2009-06-02 | $7.23 | $7.89 | 3,903,600 | — | — |
| 2009-06-01 | $6.82 | $7.45 | 1,708,800 | — | — |
| 2009-05-29 | $6.63 | $7.24 | 1,558,000 | — | — |
| 2009-05-28 | $6.49 | $7.09 | 2,132,800 | — | — |
| 2009-05-27 | $6.62 | $7.24 | 1,562,400 | — | — |
| 2009-05-26 | $6.76 | $7.38 | 1,806,400 | — | — |
| 2009-05-22 | $6.71 | $7.33 | 1,260,800 | — | — |
| 2009-05-21 | $6.79 | $7.41 | 1,674,000 | — | — |
| 2009-05-20 | $6.99 | $7.64 | 1,430,400 | — | — |
| 2009-05-19 | $6.97 | $7.61 | 1,857,600 | — | — |
| 2009-05-18 | $6.89 | $7.53 | 1,304,800 | — | — |
| 2009-05-15 | $6.77 | $7.40 | 1,913,600 | — | — |
| 2009-05-14 | $6.89 | $7.53 | 2,696,000 | — | — |
| 2009-05-13 | $6.77 | $7.39 | 3,432,400 | — | — |
| 2009-05-12 | $6.85 | $7.48 | 3,740,400 | — | — |
| 2009-05-11 | $7.04 | $7.69 | 3,268,800 | — | — |
| 2009-05-08 | $7.25 | $7.92 | 2,796,800 | — | — |
| 2009-05-07 | $7.19 | $7.86 | 1,930,800 | — | — |
| 2009-05-06 | $7.20 | $7.87 | 2,635,200 | — | — |
| 2009-05-05 | $7.41 | $8.10 | 2,927,600 | — | — |
| 2009-05-04 | $7.42 | $8.11 | 3,014,400 | — | — |
| 2009-05-01 | $7.43 | $8.12 | 3,200,800 | — | — |
| 2009-04-30 | $7.19 | $7.85 | 3,480,000 | — | — |
| 2009-04-29 | $7.49 | $8.18 | 2,646,400 | — | — |
| 2009-04-28 | $7.29 | $7.97 | 1,355,600 | — | — |
| 2009-04-27 | $7.38 | $8.06 | 2,415,200 | — | — |
| 2009-04-24 | $7.25 | $7.92 | 2,177,200 | — | — |
| 2009-04-23 | $7.26 | $7.93 | 3,093,200 | — | — |
| 2009-04-22 | $7.29 | $7.96 | 7,288,000 | — | — |
| 2009-04-21 | $7.05 | $7.70 | 4,852,800 | — | — |
| 2009-04-20 | $6.82 | $7.45 | 2,536,800 | — | — |
| 2009-04-17 | $6.82 | $7.45 | 2,082,000 | — | — |
| 2009-04-16 | $6.58 | $7.19 | 1,634,000 | — | — |
| 2009-04-15 | $6.50 | $7.10 | 1,619,200 | — | — |
| 2009-04-14 | $6.58 | $7.19 | 2,706,400 | — | — |
| 2009-04-13 | $6.67 | $7.28 | 2,671,200 | — | — |
| 2009-04-09 | $6.69 | $7.30 | 3,130,800 | — | — |
| 2009-04-08 | $6.49 | $7.09 | 2,500,400 | — | — |
| 2009-04-07 | $6.39 | $6.98 | 3,382,000 | — | — |
| 2009-04-06 | $6.62 | $7.24 | 3,839,600 | — | — |
| 2009-04-03 | $6.69 | $7.31 | 2,716,800 | — | — |
| 2009-04-02 | $6.82 | $7.45 | 3,387,600 | — | — |
| 2009-04-01 | $6.61 | $7.22 | 3,420,000 | — | — |
| 2009-03-31 | $6.61 | $7.22 | 2,379,600 | — | — |
| 2009-03-30 | $6.49 | $7.09 | 3,796,400 | — | — |
| 2009-03-27 | $6.61 | $7.22 | 3,608,000 | — | — |
| 2009-03-26 | $6.71 | $7.33 | 5,318,000 | — | — |
| 2009-03-25 | $6.44 | $7.03 | 4,246,800 | — | — |
| 2009-03-24 | $6.16 | $6.73 | 2,801,600 | — | — |
| 2009-03-23 | $6.30 | $6.89 | 4,704,800 | — | — |
| 2009-03-20 | $6.02 | $6.57 | 3,974,800 | — | — |
| 2009-03-19 | $5.96 | $6.51 | 4,434,000 | — | — |
| 2009-03-18 | $5.80 | $6.34 | 4,518,000 | — | — |
| 2009-03-17 | $5.52 | $6.03 | 2,666,400 | — | — |
| 2009-03-16 | $5.36 | $5.86 | 3,675,200 | — | — |
| 2009-03-13 | $5.41 | $5.91 | 3,007,600 | — | — |
| 2009-03-12 | $5.23 | $5.71 | 6,555,600 | — | — |
| 2009-03-11 | $5.17 | $5.65 | 3,022,000 | — | — |
| 2009-03-10 | $5.26 | $5.75 | 4,670,000 | — | — |
| 2009-03-09 | $4.94 | $5.39 | 7,610,800 | — | — |
| 2009-03-06 | $4.58 | $5.01 | 12,759,200 | — | — |
| 2009-03-05 | $4.80 | $5.25 | 3,900,800 | — | — |
| 2009-03-04 | $5.04 | $5.51 | 3,269,600 | — | — |
| 2009-03-03 | $4.80 | $5.25 | 4,583,600 | — | — |
| 2009-03-02 | $4.78 | $5.23 | 6,756,800 | — | — |
| 2009-02-27 | $5.50 | $6.01 | 7,017,600 | — | — |
| 2009-02-26 | $5.70 | $6.23 | 6,946,400 | — | — |
| 2009-02-25 | $5.59 | $6.10 | 4,697,200 | — | — |
| 2009-02-24 | $5.50 | $6.01 | 4,069,600 | — | — |
| 2009-02-23 | $5.25 | $5.74 | 3,914,800 | — | — |
| 2009-02-20 | $5.36 | $5.85 | 5,110,400 | — | — |
| 2009-02-19 | $5.59 | $6.11 | 5,051,600 | — | — |
| 2009-02-18 | $5.50 | $6.01 | 4,011,600 | — | — |
| 2009-02-17 | $5.45 | $5.95 | 3,523,200 | — | — |
| 2009-02-13 | $5.69 | $6.22 | 7,107,200 | — | — |
| 2009-02-12 | $5.40 | $5.89 | 3,427,200 | — | — |
| 2009-02-11 | $5.22 | $5.70 | 8,338,800 | — | — |
| 2009-02-10 | $4.70 | $5.13 | 1,800,800 | — | — |
| 2009-02-09 | $4.83 | $5.28 | 1,503,200 | — | — |
| 2009-02-06 | $4.92 | $5.37 | 2,903,600 | — | — |
| 2009-02-05 | $4.83 | $5.27 | 2,266,400 | — | — |
| 2009-02-04 | $4.79 | $5.24 | 2,244,400 | — | — |
| 2009-02-03 | $4.77 | $5.21 | 1,823,600 | — | — |
| 2009-02-02 | $4.74 | $5.18 | 1,540,400 | — | — |
| 2009-01-30 | $4.74 | $5.18 | 1,866,800 | — | — |
| 2009-01-29 | $4.71 | $5.15 | 1,486,400 | — | — |
| 2009-01-28 | $4.90 | $5.35 | 1,713,200 | — | — |
| 2009-01-27 | $4.88 | $5.33 | 1,706,400 | — | — |
| 2009-01-26 | $4.83 | $5.27 | 1,664,800 | — | — |
| 2009-01-23 | $4.80 | $5.24 | 2,523,600 | — | — |
| 2009-01-22 | $4.89 | $5.34 | 2,089,200 | — | — |
| 2009-01-21 | $5.07 | $5.54 | 2,200,800 | — | — |
| 2009-01-20 | $4.76 | $5.20 | 2,382,000 | — | — |
| 2009-01-16 | $5.11 | $5.58 | 2,344,800 | — | — |
| 2009-01-15 | $5.19 | $5.67 | 3,136,800 | — | — |
| 2009-01-14 | $4.88 | $5.33 | 3,152,800 | — | — |
| 2009-01-13 | $4.75 | $5.18 | 5,476,400 | — | — |
| 2009-01-12 | $5.12 | $5.58 | 6,135,200 | — | — |
| 2009-01-09 | $4.73 | $5.15 | 1,900,400 | — | — |
| 2009-01-08 | $4.83 | $5.26 | 2,186,000 | — | — |
| 2009-01-07 | $4.80 | $5.24 | 2,902,800 | — | — |
| 2009-01-06 | $4.91 | $5.36 | 2,303,600 | — | — |
| 2009-01-05 | $4.75 | $5.18 | 3,049,600 | — | — |
| 2009-01-02 | $4.67 | $5.09 | 2,848,000 | — | — |