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
- 1983-12-30 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 | $10.80 | $21.26 | 1,297,000 | — | — |
| 2009-12-30 | $10.81 | $21.29 | 1,124,500 | — | — |
| 2009-12-29 | $10.87 | $21.40 | 1,368,000 | — | — |
| 2009-12-28 | $11.00 | $21.57 | 1,035,000 | — | — |
| 2009-12-24 | $10.94 | $21.44 | 767,000 | — | — |
| 2009-12-23 | $10.79 | $21.15 | 2,174,500 | — | — |
| 2009-12-22 | $10.77 | $21.12 | 1,628,500 | — | — |
| 2009-12-21 | $10.66 | $20.90 | 2,355,500 | — | — |
| 2009-12-18 | $10.54 | $20.65 | 2,674,000 | — | — |
| 2009-12-17 | $10.62 | $20.82 | 2,720,500 | — | — |
| 2009-12-16 | $10.83 | $21.23 | 1,918,500 | — | — |
| 2009-12-15 | $10.77 | $21.11 | 2,525,500 | — | — |
| 2009-12-14 | $10.90 | $21.37 | 3,797,000 | — | — |
| 2009-12-11 | $10.68 | $20.94 | 3,181,500 | — | — |
| 2009-12-10 | $10.78 | $21.13 | 3,408,000 | — | — |
| 2009-12-09 | $10.52 | $20.63 | 2,851,500 | — | — |
| 2009-12-08 | $10.46 | $20.50 | 4,031,000 | — | — |
| 2009-12-07 | $10.35 | $20.28 | 3,537,500 | — | — |
| 2009-12-04 | $10.17 | $19.93 | 5,523,500 | — | — |
| 2009-12-03 | $9.87 | $19.34 | 2,598,000 | — | — |
| 2009-12-02 | $9.94 | $19.48 | 4,498,000 | — | — |
| 2009-12-01 | $9.93 | $19.47 | 8,175,500 | — | — |
| 2009-11-30 | $9.69 | $18.99 | 5,436,500 | — | — |
| 2009-11-27 | $9.77 | $19.15 | 1,706,500 | — | — |
| 2009-11-25 | $9.99 | $19.57 | 1,929,000 | — | — |
| 2009-11-24 | $9.86 | $19.32 | 1,870,500 | — | — |
| 2009-11-23 | $9.94 | $19.49 | 2,929,000 | — | — |
| 2009-11-20 | $9.85 | $19.31 | 2,129,000 | — | — |
| 2009-11-19 | $9.84 | $19.29 | 1,937,500 | — | — |
| 2009-11-18 | $9.97 | $19.55 | 1,338,000 | — | — |
| 2009-11-17 | $9.96 | $19.53 | 1,549,500 | — | — |
| 2009-11-16 | $9.89 | $19.39 | 1,888,000 | — | — |
| 2009-11-13 | $9.76 | $19.14 | 1,931,500 | — | — |
| 2009-11-12 | $9.64 | $18.89 | 2,147,000 | — | — |
| 2009-11-11 | $9.82 | $19.25 | 1,805,500 | — | — |
| 2009-11-10 | $9.73 | $19.06 | 2,012,000 | — | — |
| 2009-11-09 | $9.71 | $19.02 | 3,197,500 | — | — |
| 2009-11-06 | $9.34 | $18.31 | 2,351,500 | — | — |
| 2009-11-05 | $9.29 | $18.21 | 5,132,500 | — | — |
| 2009-11-04 | $9.14 | $17.91 | 6,376,500 | — | — |
| 2009-11-03 | $9.11 | $17.85 | 7,273,500 | — | — |
| 2009-11-02 | $8.74 | $17.12 | 4,226,500 | — | — |
| 2009-10-30 | $8.62 | $16.90 | 3,935,500 | — | — |
| 2009-10-29 | $8.72 | $17.09 | 3,507,500 | — | — |
| 2009-10-28 | $8.43 | $16.53 | 5,891,500 | — | — |
| 2009-10-27 | $8.71 | $17.07 | 5,386,500 | — | — |
| 2009-10-26 | $9.13 | $17.90 | 5,394,500 | — | — |
| 2009-10-23 | $9.36 | $18.34 | 3,815,000 | — | — |
| 2009-10-22 | $9.58 | $18.77 | 3,519,500 | — | — |
| 2009-10-21 | $9.43 | $18.47 | 6,454,500 | — | — |
| 2009-10-20 | $9.52 | $18.66 | 3,347,500 | — | — |
| 2009-10-19 | $9.65 | $18.91 | 2,590,500 | — | — |
| 2009-10-16 | $9.51 | $18.64 | 3,418,000 | — | — |
| 2009-10-15 | $9.63 | $18.88 | 2,261,000 | — | — |
| 2009-10-14 | $9.74 | $19.08 | 6,040,000 | — | — |
| 2009-10-13 | $9.36 | $18.34 | 4,532,500 | — | — |
| 2009-10-12 | $9.39 | $18.40 | 2,069,000 | — | — |
| 2009-10-09 | $9.60 | $18.81 | 3,139,500 | — | — |
| 2009-10-08 | $9.56 | $18.74 | 5,166,000 | — | — |
| 2009-10-07 | $9.28 | $18.19 | 3,185,000 | — | — |
| 2009-10-06 | $9.19 | $18.00 | 3,091,000 | — | — |
| 2009-10-05 | $9.08 | $17.79 | 4,884,500 | — | — |
| 2009-10-02 | $8.97 | $17.58 | 3,815,000 | — | — |
| 2009-10-01 | $9.04 | $17.72 | 3,838,000 | — | — |
| 2009-09-30 | $9.35 | $18.32 | 4,237,000 | — | — |
| 2009-09-29 | $9.30 | $18.23 | 2,328,500 | — | — |
| 2009-09-28 | $9.38 | $18.39 | 2,265,500 | — | — |
| 2009-09-25 | $9.17 | $17.97 | 3,779,500 | — | — |
| 2009-09-24 | $9.23 | $18.09 | 5,892,500 | — | — |
| 2009-09-23 | $9.62 | $18.85 | 4,913,000 | — | — |
| 2009-09-22 | $9.80 | $19.11 | 2,978,500 | — | — |
| 2009-09-21 | $9.61 | $18.75 | 3,878,000 | — | — |
| 2009-09-18 | $9.81 | $19.13 | 5,282,500 | — | — |
| 2009-09-17 | $10.01 | $19.53 | 3,800,000 | — | — |
| 2009-09-16 | $10.04 | $19.58 | 3,796,500 | — | — |
| 2009-09-15 | $10.03 | $19.56 | 5,766,000 | — | — |
| 2009-09-14 | $9.79 | $19.09 | 3,308,000 | — | — |
| 2009-09-11 | $9.80 | $19.12 | 4,471,500 | — | — |
| 2009-09-10 | $9.84 | $19.20 | 4,883,500 | — | — |
| 2009-09-09 | $9.76 | $19.03 | 5,847,500 | — | — |
| 2009-09-08 | $9.83 | $19.18 | 4,920,500 | — | — |
| 2009-09-04 | $9.71 | $18.95 | 4,818,000 | — | — |
| 2009-09-03 | $9.46 | $18.46 | 4,855,000 | — | — |
| 2009-09-02 | $9.01 | $17.57 | 6,975,000 | — | — |
| 2009-09-01 | $9.16 | $17.87 | 7,641,500 | — | — |
| 2009-08-31 | $9.57 | $18.67 | 7,053,500 | — | — |
| 2009-08-28 | $10.01 | $19.53 | 5,708,500 | — | — |
| 2009-08-27 | $9.98 | $19.46 | 5,184,500 | — | — |
| 2009-08-26 | $9.85 | $19.21 | 4,980,500 | — | — |
| 2009-08-25 | $9.73 | $18.97 | 4,945,000 | — | — |
| 2009-08-24 | $9.66 | $18.83 | 7,598,500 | — | — |
| 2009-08-21 | $9.57 | $18.67 | 3,375,500 | — | — |
| 2009-08-20 | $9.35 | $18.23 | 2,078,000 | — | — |
| 2009-08-19 | $9.33 | $18.19 | 3,109,000 | — | — |
| 2009-08-18 | $9.35 | $18.24 | 2,675,000 | — | — |
| 2009-08-17 | $9.06 | $17.67 | 2,785,000 | — | — |
| 2009-08-14 | $9.60 | $18.73 | 3,284,000 | — | — |
| 2009-08-13 | $9.61 | $18.74 | 2,309,000 | — | — |
| 2009-08-12 | $9.32 | $18.18 | 3,206,000 | — | — |
| 2009-08-11 | $9.19 | $17.93 | 3,310,000 | — | — |
| 2009-08-10 | $9.26 | $18.07 | 2,134,500 | — | — |
| 2009-08-07 | $9.40 | $18.33 | 4,262,000 | — | — |
| 2009-08-06 | $9.30 | $18.14 | 2,376,500 | — | — |
| 2009-08-05 | $9.48 | $18.48 | 2,119,000 | — | — |
| 2009-08-04 | $9.53 | $18.58 | 2,942,500 | — | — |
| 2009-08-03 | $9.36 | $18.25 | 2,967,500 | — | — |
| 2009-07-31 | $8.90 | $17.36 | 3,369,500 | — | — |
| 2009-07-30 | $8.94 | $17.43 | 9,194,000 | — | — |
| 2009-07-29 | $7.96 | $15.53 | 2,470,000 | — | — |
| 2009-07-28 | $7.97 | $15.54 | 2,625,500 | — | — |
| 2009-07-27 | $8.01 | $15.63 | 2,683,000 | — | — |
| 2009-07-24 | $8.07 | $15.74 | 2,238,000 | — | — |
| 2009-07-23 | $8.10 | $15.80 | 4,149,000 | — | — |
| 2009-07-22 | $7.86 | $15.32 | 2,968,000 | — | — |
| 2009-07-21 | $7.84 | $15.28 | 4,679,000 | — | — |
| 2009-07-20 | $7.56 | $14.75 | 3,150,000 | — | — |
| 2009-07-17 | $7.39 | $14.41 | 3,288,500 | — | — |
| 2009-07-16 | $7.47 | $14.57 | 2,182,500 | — | — |
| 2009-07-15 | $7.39 | $14.41 | 3,217,000 | — | — |
| 2009-07-14 | $7.09 | $13.83 | 3,398,500 | — | — |
| 2009-07-13 | $6.89 | $13.44 | 4,264,000 | — | — |
| 2009-07-10 | $6.73 | $13.13 | 4,534,500 | — | — |
| 2009-07-09 | $6.75 | $13.16 | 5,214,500 | — | — |
| 2009-07-08 | $6.87 | $13.40 | 4,260,500 | — | — |
| 2009-07-07 | $6.98 | $13.61 | 6,249,500 | — | — |
| 2009-07-06 | $7.43 | $14.49 | 8,606,000 | — | — |
| 2009-07-02 | $7.73 | $15.08 | 2,156,500 | — | — |
| 2009-07-01 | $8.06 | $15.71 | 2,544,000 | — | — |
| 2009-06-30 | $7.96 | $15.53 | 2,340,000 | — | — |
| 2009-06-29 | $8.05 | $15.70 | 2,246,500 | — | — |
| 2009-06-26 | $8.01 | $15.63 | 3,792,500 | — | — |
| 2009-06-25 | $8.11 | $15.82 | 5,256,500 | — | — |
| 2009-06-24 | $7.64 | $14.90 | 3,113,000 | — | — |
| 2009-06-23 | $7.60 | $14.74 | 2,745,000 | — | — |
| 2009-06-22 | $7.59 | $14.72 | 3,811,000 | — | — |
| 2009-06-19 | $7.90 | $15.32 | 3,051,500 | — | — |
| 2009-06-18 | $7.76 | $15.05 | 3,820,000 | — | — |
| 2009-06-17 | $7.70 | $14.93 | 3,239,000 | — | — |
| 2009-06-16 | $7.83 | $15.18 | 3,417,000 | — | — |
| 2009-06-15 | $7.95 | $15.43 | 5,177,000 | — | — |
| 2009-06-12 | $8.46 | $16.42 | 7,375,500 | — | — |
| 2009-06-11 | $8.24 | $15.98 | 7,929,000 | — | — |
| 2009-06-10 | $8.46 | $16.40 | 3,847,000 | — | — |
| 2009-06-09 | $8.62 | $16.72 | 2,272,000 | — | — |
| 2009-06-08 | $8.59 | $16.67 | 3,185,000 | — | — |
| 2009-06-05 | $8.44 | $16.37 | 4,198,500 | — | — |
| 2009-06-04 | $8.31 | $16.12 | 4,531,500 | — | — |
| 2009-06-03 | $8.15 | $15.80 | 4,533,000 | — | — |
| 2009-06-02 | $8.54 | $16.56 | 4,656,500 | — | — |
| 2009-06-01 | $8.51 | $16.51 | 4,834,500 | — | — |
| 2009-05-29 | $8.19 | $15.88 | 4,752,000 | — | — |
| 2009-05-28 | $7.74 | $15.02 | 3,363,000 | — | — |
| 2009-05-27 | $7.57 | $14.69 | 3,101,500 | — | — |
| 2009-05-26 | $7.81 | $15.14 | 4,166,000 | — | — |
| 2009-05-22 | $7.53 | $14.60 | 2,802,000 | — | — |
| 2009-05-21 | $7.50 | $14.54 | 5,719,000 | — | — |
| 2009-05-20 | $7.73 | $14.98 | 7,474,500 | — | — |
| 2009-05-19 | $7.37 | $14.29 | 4,281,000 | — | — |
| 2009-05-18 | $7.35 | $14.26 | 3,895,500 | — | — |
| 2009-05-15 | $7.00 | $13.57 | 4,875,000 | — | — |
| 2009-05-14 | $6.96 | $13.51 | 4,724,500 | — | — |
| 2009-05-13 | $6.90 | $13.39 | 8,459,500 | — | — |
| 2009-05-12 | $7.33 | $14.22 | 6,824,000 | — | — |
| 2009-05-11 | $7.39 | $14.34 | 6,097,500 | — | — |
| 2009-05-08 | $7.80 | $15.13 | 6,301,000 | — | — |
| 2009-05-07 | $7.51 | $14.56 | 6,000,500 | — | — |
| 2009-05-06 | $7.81 | $15.14 | 4,967,500 | — | — |
| 2009-05-05 | $7.70 | $14.93 | 7,438,500 | — | — |
| 2009-05-04 | $7.86 | $15.25 | 5,113,500 | — | — |
| 2009-05-01 | $7.49 | $14.53 | 6,857,500 | — | — |
| 2009-04-30 | $7.17 | $13.91 | 4,819,500 | — | — |
| 2009-04-29 | $7.07 | $13.72 | 5,728,500 | — | — |
| 2009-04-28 | $6.87 | $13.33 | 4,924,000 | — | — |
| 2009-04-27 | $6.89 | $13.37 | 7,488,000 | — | — |
| 2009-04-24 | $7.04 | $13.65 | 6,337,500 | — | — |
| 2009-04-23 | $6.89 | $13.37 | 5,815,500 | — | — |
| 2009-04-22 | $6.62 | $12.83 | 6,369,500 | — | — |
| 2009-04-21 | $6.73 | $13.06 | 5,306,500 | — | — |
| 2009-04-20 | $6.50 | $12.61 | 4,740,500 | — | — |
| 2009-04-17 | $6.92 | $13.41 | 5,558,000 | — | — |
| 2009-04-16 | $6.51 | $12.62 | 4,278,000 | — | — |
| 2009-04-15 | $6.50 | $12.61 | 2,743,000 | — | — |
| 2009-04-14 | $6.36 | $12.33 | 2,526,500 | — | — |
| 2009-04-13 | $6.42 | $12.46 | 2,332,500 | — | — |
| 2009-04-09 | $6.42 | $12.45 | 3,211,500 | — | — |
| 2009-04-08 | $6.13 | $11.89 | 4,004,000 | — | — |
| 2009-04-07 | $6.00 | $11.63 | 3,276,000 | — | — |
| 2009-04-06 | $6.25 | $12.11 | 2,985,500 | — | — |
| 2009-04-03 | $6.39 | $12.40 | 4,175,500 | — | — |
| 2009-04-02 | $6.27 | $12.17 | 8,823,000 | — | — |
| 2009-04-01 | $5.92 | $11.48 | 5,375,000 | — | — |
| 2009-03-31 | $5.93 | $11.49 | 4,417,500 | — | — |
| 2009-03-30 | $5.93 | $11.49 | 4,613,000 | — | — |
| 2009-03-27 | $6.44 | $12.50 | 7,273,000 | — | — |
| 2009-03-26 | $6.56 | $12.72 | 5,443,500 | — | — |
| 2009-03-25 | $6.23 | $12.08 | 4,168,000 | — | — |
| 2009-03-24 | $6.39 | $12.31 | 4,579,500 | — | — |
| 2009-03-23 | $6.46 | $12.45 | 4,199,000 | — | — |
| 2009-03-20 | $5.95 | $11.47 | 4,081,500 | — | — |
| 2009-03-19 | $6.10 | $11.76 | 6,929,500 | — | — |
| 2009-03-18 | $6.12 | $11.79 | 6,823,000 | — | — |
| 2009-03-17 | $6.14 | $11.83 | 5,231,500 | — | — |
| 2009-03-16 | $6.02 | $11.60 | 5,805,000 | — | — |
| 2009-03-13 | $5.79 | $11.17 | 4,999,500 | — | — |
| 2009-03-12 | $5.86 | $11.30 | 6,022,500 | — | — |
| 2009-03-11 | $5.59 | $10.77 | 6,489,000 | — | — |
| 2009-03-10 | $5.59 | $10.77 | 7,397,000 | — | — |
| 2009-03-09 | $5.11 | $9.84 | 5,963,000 | — | — |
| 2009-03-06 | $5.17 | $9.97 | 5,132,500 | — | — |
| 2009-03-05 | $5.16 | $9.94 | 6,175,000 | — | — |
| 2009-03-04 | $5.53 | $10.67 | 5,504,500 | — | — |
| 2009-03-03 | $5.29 | $10.20 | 4,801,500 | — | — |
| 2009-03-02 | $5.31 | $10.24 | 6,088,000 | — | — |
| 2009-02-27 | $5.64 | $10.87 | 7,625,000 | — | — |
| 2009-02-26 | $5.77 | $11.13 | 5,018,500 | — | — |
| 2009-02-25 | $5.74 | $11.07 | 7,746,000 | — | — |
| 2009-02-24 | $5.77 | $11.12 | 4,548,000 | — | — |
| 2009-02-23 | $5.43 | $10.46 | 6,452,500 | — | — |
| 2009-02-20 | $5.67 | $10.93 | 6,153,000 | — | — |
| 2009-02-19 | $5.63 | $10.85 | 5,503,000 | — | — |
| 2009-02-18 | $5.75 | $11.08 | 5,050,500 | — | — |
| 2009-02-17 | $5.76 | $11.09 | 7,198,500 | — | — |
| 2009-02-13 | $6.12 | $11.80 | 5,963,000 | — | — |
| 2009-02-12 | $6.08 | $11.72 | 7,638,000 | — | — |
| 2009-02-11 | $6.10 | $11.75 | 9,674,500 | — | — |
| 2009-02-10 | $6.16 | $11.87 | 11,573,000 | — | — |
| 2009-02-09 | $6.59 | $12.71 | 7,430,500 | — | — |
| 2009-02-06 | $6.51 | $12.55 | 8,320,500 | — | — |
| 2009-02-05 | $6.36 | $12.25 | 7,244,500 | — | — |
| 2009-02-04 | $6.20 | $11.94 | 4,765,500 | — | — |
| 2009-02-03 | $6.18 | $11.91 | 5,295,000 | — | — |
| 2009-02-02 | $6.01 | $11.58 | 6,240,000 | — | — |
| 2009-01-30 | $6.05 | $11.66 | 11,439,000 | — | — |
| 2009-01-29 | $6.16 | $11.87 | 7,326,500 | — | — |
| 2009-01-28 | $6.36 | $12.25 | 19,499,500 | — | — |
| 2009-01-27 | $6.56 | $12.65 | 7,081,000 | — | — |
| 2009-01-26 | $6.11 | $11.78 | 6,188,000 | — | — |
| 2009-01-23 | $6.07 | $11.70 | 6,406,000 | — | — |
| 2009-01-22 | $5.99 | $11.54 | 5,543,500 | — | — |
| 2009-01-21 | $6.02 | $11.61 | 4,477,000 | — | — |
| 2009-01-20 | $5.64 | $10.86 | 7,654,500 | — | — |
| 2009-01-16 | $6.23 | $12.00 | 3,342,500 | — | — |
| 2009-01-15 | $6.29 | $12.12 | 6,001,000 | — | — |
| 2009-01-14 | $6.19 | $11.94 | 4,725,000 | — | — |
| 2009-01-13 | $6.60 | $12.72 | 6,685,000 | — | — |
| 2009-01-12 | $6.92 | $13.34 | 6,219,000 | — | — |
| 2009-01-09 | $7.08 | $13.64 | 4,046,000 | — | — |
| 2009-01-08 | $7.37 | $14.20 | 4,033,500 | — | — |
| 2009-01-07 | $7.42 | $14.31 | 3,660,500 | — | — |
| 2009-01-06 | $7.79 | $15.01 | 5,262,500 | — | — |
| 2009-01-05 | $7.38 | $14.22 | 5,662,000 | — | — |
| 2009-01-02 | $6.87 | $13.24 | 3,859,000 | — | — |