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
- 1999-09-15 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 | $9.34 | $12.62 | 3,269,458 | — | — |
| 2009-12-30 | $9.48 | $12.81 | 4,950,308 | — | — |
| 2009-12-29 | $9.60 | $12.97 | 8,645,925 | — | — |
| 2009-12-28 | $9.43 | $12.74 | 6,338,109 | — | — |
| 2009-12-24 | $9.49 | $12.83 | 5,057,101 | — | — |
| 2009-12-23 | $9.44 | $12.76 | 15,981,359 | — | — |
| 2009-12-22 | $9.44 | $12.75 | 9,513,681 | — | — |
| 2009-12-21 | $9.25 | $12.49 | 5,130,236 | — | — |
| 2009-12-18 | $9.18 | $12.40 | 10,709,534 | — | — |
| 2009-12-17 | $9.06 | $12.24 | 8,186,361 | — | — |
| 2009-12-16 | $9.08 | $12.27 | 10,130,144 | — | — |
| 2009-12-15 | $9.00 | $12.16 | 8,295,052 | — | — |
| 2009-12-14 | $8.96 | $12.11 | 7,109,321 | — | — |
| 2009-12-11 | $8.91 | $12.04 | 6,844,111 | — | — |
| 2009-12-10 | $8.76 | $11.83 | 7,684,029 | — | — |
| 2009-12-09 | $8.60 | $11.62 | 12,001,045 | — | — |
| 2009-12-08 | $8.67 | $11.71 | 7,233,070 | — | — |
| 2009-12-07 | $8.99 | $12.14 | 8,496,111 | — | — |
| 2009-12-04 | $9.13 | $12.33 | 8,405,641 | — | — |
| 2009-12-03 | $8.95 | $12.09 | 11,493,525 | — | — |
| 2009-12-02 | $9.03 | $12.21 | 9,976,281 | — | — |
| 2009-12-01 | $9.08 | $12.27 | 12,022,176 | — | — |
| 2009-11-30 | $8.92 | $12.06 | 10,628,680 | — | — |
| 2009-11-27 | $8.68 | $11.73 | 8,483,711 | — | — |
| 2009-11-25 | $8.88 | $11.99 | 5,681,029 | — | — |
| 2009-11-24 | $8.81 | $11.91 | 9,938,575 | — | — |
| 2009-11-23 | $8.96 | $12.11 | 10,369,036 | — | — |
| 2009-11-20 | $8.76 | $11.84 | 7,430,966 | — | — |
| 2009-11-19 | $8.84 | $11.94 | 17,451,913 | — | — |
| 2009-11-18 | $9.16 | $12.38 | 11,953,089 | — | — |
| 2009-11-17 | $9.27 | $12.53 | 14,874,964 | — | — |
| 2009-11-16 | $9.48 | $12.80 | 15,869,505 | — | — |
| 2009-11-13 | $9.14 | $12.36 | 7,278,748 | — | — |
| 2009-11-12 | $8.99 | $12.14 | 9,754,597 | — | — |
| 2009-11-11 | $9.39 | $12.69 | 13,670,886 | — | — |
| 2009-11-10 | $9.14 | $12.34 | 15,262,151 | — | — |
| 2009-11-09 | $9.31 | $12.58 | 11,164,795 | — | — |
| 2009-11-06 | $8.72 | $11.78 | 8,828,763 | — | — |
| 2009-11-05 | $8.65 | $11.68 | 12,114,670 | — | — |
| 2009-11-04 | $8.64 | $11.67 | 24,475,572 | — | — |
| 2009-11-03 | $8.39 | $11.33 | 14,697,946 | — | — |
| 2009-11-02 | $8.16 | $11.03 | 15,996,543 | — | — |
| 2009-10-30 | $8.20 | $11.08 | 25,893,615 | — | — |
| 2009-10-29 | $8.87 | $11.98 | 16,273,521 | — | — |
| 2009-10-28 | $8.29 | $11.20 | 39,280,184 | — | — |
| 2009-10-27 | $8.95 | $12.10 | 23,161,918 | — | — |
| 2009-10-26 | $9.40 | $12.71 | 28,890,270 | — | — |
| 2009-10-23 | $10.09 | $13.64 | 14,345,681 | — | — |
| 2009-10-22 | $10.40 | $14.05 | 13,164,379 | — | — |
| 2009-10-21 | $10.46 | $14.13 | 11,177,196 | — | — |
| 2009-10-20 | $10.44 | $14.11 | 13,963,681 | — | — |
| 2009-10-19 | $10.70 | $14.46 | 9,568,849 | — | — |
| 2009-10-16 | $10.53 | $14.22 | 14,191,565 | — | — |
| 2009-10-15 | $10.95 | $14.79 | 10,742,685 | — | — |
| 2009-10-14 | $11.00 | $14.87 | 15,128,154 | — | — |
| 2009-10-13 | $10.66 | $14.41 | 18,362,183 | — | — |
| 2009-10-12 | $10.45 | $14.12 | 6,623,186 | — | — |
| 2009-10-09 | $10.42 | $14.07 | 9,358,679 | — | — |
| 2009-10-08 | $10.31 | $13.93 | 16,025,518 | — | — |
| 2009-10-07 | $9.97 | $13.47 | 9,098,529 | — | — |
| 2009-10-06 | $10.16 | $13.73 | 12,868,041 | — | — |
| 2009-10-05 | $9.82 | $13.27 | 12,942,442 | — | — |
| 2009-10-02 | $9.61 | $12.99 | 23,434,974 | — | — |
| 2009-10-01 | $9.77 | $13.20 | 25,356,993 | — | — |
| 2009-09-30 | $10.21 | $13.80 | 19,549,811 | — | — |
| 2009-09-29 | $10.28 | $13.89 | 12,355,334 | — | — |
| 2009-09-28 | $10.43 | $14.10 | 11,288,670 | — | — |
| 2009-09-25 | $10.27 | $13.87 | 20,140,842 | — | — |
| 2009-09-24 | $10.10 | $13.65 | 29,133,464 | — | — |
| 2009-09-23 | $10.31 | $13.94 | 135,539,328 | — | — |
| 2009-09-22 | $10.27 | $13.88 | 22,550,009 | — | — |
| 2009-09-21 | $10.31 | $13.94 | 25,841,990 | — | — |
| 2009-09-18 | $11.22 | $15.16 | 14,163,475 | — | — |
| 2009-09-17 | $11.15 | $15.07 | 16,618,827 | — | — |
| 2009-09-16 | $11.15 | $15.07 | 26,405,183 | — | — |
| 2009-09-15 | $10.34 | $13.97 | 14,449,817 | — | — |
| 2009-09-14 | $9.90 | $13.38 | 8,196,484 | — | — |
| 2009-09-11 | $9.89 | $13.36 | 11,714,577 | — | — |
| 2009-09-10 | $10.12 | $13.67 | 10,627,414 | — | — |
| 2009-09-09 | $10.24 | $13.84 | 15,534,701 | — | — |
| 2009-09-08 | $10.29 | $13.90 | 13,153,244 | — | — |
| 2009-09-04 | $9.82 | $13.27 | 11,646,755 | — | — |
| 2009-09-03 | $9.97 | $13.47 | 11,240,462 | — | — |
| 2009-09-02 | $9.66 | $13.05 | 12,767,069 | — | — |
| 2009-09-01 | $9.67 | $13.06 | 17,460,264 | — | — |
| 2009-08-31 | $10.50 | $14.18 | 14,030,237 | — | — |
| 2009-08-28 | $10.48 | $14.16 | 10,264,774 | — | — |
| 2009-08-27 | $10.57 | $14.28 | 11,905,766 | — | — |
| 2009-08-26 | $10.41 | $14.06 | 10,522,519 | — | — |
| 2009-08-25 | $10.12 | $13.68 | 8,385,396 | — | — |
| 2009-08-24 | $10.02 | $13.54 | 12,761,755 | — | — |
| 2009-08-21 | $10.16 | $13.73 | 26,395,947 | — | — |
| 2009-08-20 | $10.09 | $13.64 | 22,283,027 | — | — |
| 2009-08-19 | $9.63 | $13.01 | 20,659,623 | — | — |
| 2009-08-18 | $9.10 | $12.30 | 28,945,691 | — | — |
| 2009-08-17 | $8.66 | $11.70 | 14,709,587 | — | — |
| 2009-08-14 | $8.50 | $11.49 | 8,389,318 | — | — |
| 2009-08-13 | $8.80 | $11.90 | 11,786,447 | — | — |
| 2009-08-12 | $8.66 | $11.70 | 7,528,775 | — | — |
| 2009-08-11 | $8.51 | $11.50 | 13,058,978 | — | — |
| 2009-08-10 | $8.62 | $11.65 | 10,331,330 | — | — |
| 2009-08-07 | $8.64 | $11.67 | 17,034,990 | — | — |
| 2009-08-06 | $8.39 | $11.33 | 18,874,890 | — | — |
| 2009-08-05 | $8.12 | $10.97 | 7,836,500 | — | — |
| 2009-08-04 | $7.89 | $10.66 | 7,081,864 | — | — |
| 2009-08-03 | $7.71 | $10.42 | 7,400,092 | — | — |
| 2009-07-31 | $7.42 | $10.03 | 9,146,232 | — | — |
| 2009-07-30 | $7.44 | $10.05 | 12,552,724 | — | — |
| 2009-07-29 | $6.93 | $9.37 | 13,362,148 | — | — |
| 2009-07-28 | $7.57 | $10.23 | 6,129,585 | — | — |
| 2009-07-27 | $7.62 | $10.29 | 5,855,770 | — | — |
| 2009-07-24 | $7.75 | $10.47 | 5,704,944 | — | — |
| 2009-07-23 | $7.77 | $10.50 | 6,548,279 | — | — |
| 2009-07-22 | $7.37 | $9.95 | 6,058,221 | — | — |
| 2009-07-21 | $7.22 | $9.75 | 5,525,775 | — | — |
| 2009-07-20 | $7.27 | $9.82 | 6,431,996 | — | — |
| 2009-07-17 | $7.02 | $9.48 | 9,011,222 | — | — |
| 2009-07-16 | $6.89 | $9.31 | 7,215,229 | — | — |
| 2009-07-15 | $6.69 | $9.05 | 11,751,397 | — | — |
| 2009-07-14 | $6.23 | $8.42 | 6,318,371 | — | — |
| 2009-07-13 | $6.24 | $8.44 | 6,652,035 | — | — |
| 2009-07-10 | $6.16 | $8.32 | 7,946,963 | — | — |
| 2009-07-09 | $6.35 | $8.58 | 9,426,880 | — | — |
| 2009-07-08 | $6.21 | $8.39 | 14,099,829 | — | — |
| 2009-07-07 | $6.54 | $8.83 | 10,995,749 | — | — |
| 2009-07-06 | $6.86 | $9.27 | 9,871,639 | — | — |
| 2009-07-02 | $7.11 | $9.61 | 8,134,356 | — | — |
| 2009-07-01 | $7.59 | $10.26 | 10,572,247 | — | — |
| 2009-06-30 | $7.38 | $9.97 | 6,461,731 | — | — |
| 2009-06-29 | $7.59 | $10.25 | 3,781,026 | — | — |
| 2009-06-26 | $7.52 | $10.16 | 4,157,965 | — | — |
| 2009-06-25 | $7.42 | $10.03 | 9,485,464 | — | — |
| 2009-06-24 | $7.22 | $9.76 | 9,593,396 | — | — |
| 2009-06-23 | $7.06 | $9.54 | 9,436,496 | — | — |
| 2009-06-22 | $7.07 | $9.56 | 9,487,489 | — | — |
| 2009-06-19 | $7.37 | $9.95 | 11,367,373 | — | — |
| 2009-06-18 | $7.51 | $10.15 | 8,684,770 | — | — |
| 2009-06-17 | $7.23 | $9.77 | 13,106,048 | — | — |
| 2009-06-16 | $7.58 | $10.24 | 26,156,928 | — | — |
| 2009-06-15 | $8.14 | $11.00 | 21,410,337 | — | — |
| 2009-06-12 | $8.96 | $12.11 | 10,010,445 | — | — |
| 2009-06-11 | $8.65 | $11.68 | 13,281,421 | — | — |
| 2009-06-10 | $8.51 | $11.50 | 13,460,211 | — | — |
| 2009-06-09 | $8.17 | $11.04 | 5,640,919 | — | — |
| 2009-06-08 | $8.02 | $10.84 | 7,290,136 | — | — |
| 2009-06-05 | $8.22 | $11.11 | 7,284,189 | — | — |
| 2009-06-04 | $8.23 | $11.12 | 8,471,817 | — | — |
| 2009-06-03 | $8.16 | $11.03 | 11,869,705 | — | — |
| 2009-06-02 | $8.65 | $11.68 | 14,222,945 | — | — |
| 2009-06-01 | $8.56 | $11.57 | 17,363,846 | — | — |
| 2009-05-29 | $7.71 | $10.42 | 8,733,865 | — | — |
| 2009-05-28 | $7.64 | $10.32 | 11,932,343 | — | — |
| 2009-05-27 | $7.44 | $10.05 | 11,926,553 | — | — |
| 2009-05-26 | $7.58 | $10.24 | 9,257,843 | — | — |
| 2009-05-22 | $7.21 | $9.74 | 4,185,979 | — | — |
| 2009-05-21 | $7.29 | $9.85 | 8,490,260 | — | — |
| 2009-05-20 | $7.69 | $10.39 | 22,508,618 | — | — |
| 2009-05-19 | $7.39 | $9.99 | 8,739,629 | — | — |
| 2009-05-18 | $7.22 | $9.75 | 9,513,660 | — | — |
| 2009-05-15 | $6.70 | $9.06 | 8,451,572 | — | — |
| 2009-05-14 | $6.76 | $9.13 | 8,424,595 | — | — |
| 2009-05-13 | $6.50 | $8.78 | 11,086,330 | — | — |
| 2009-05-12 | $6.92 | $9.35 | 13,008,117 | — | — |
| 2009-05-11 | $7.33 | $9.91 | 7,985,074 | — | — |
| 2009-05-08 | $7.66 | $10.35 | 11,685,737 | — | — |
| 2009-05-07 | $7.58 | $10.25 | 17,729,154 | — | — |
| 2009-05-06 | $7.88 | $10.65 | 25,550,658 | — | — |
| 2009-05-05 | $7.36 | $9.95 | 24,791,102 | — | — |
| 2009-05-04 | $7.00 | $9.46 | 23,171,322 | — | — |
| 2009-05-01 | $5.87 | $7.93 | 7,407,906 | — | — |
| 2009-04-30 | $5.68 | $7.68 | 16,474,282 | — | — |
| 2009-04-29 | $5.59 | $7.55 | 19,117,462 | — | — |
| 2009-04-28 | $5.55 | $7.50 | 14,329,576 | — | — |
| 2009-04-27 | $5.73 | $7.74 | 18,385,936 | — | — |
| 2009-04-24 | $6.18 | $8.35 | 16,161,485 | — | — |
| 2009-04-23 | $5.90 | $7.97 | 13,762,015 | — | — |
| 2009-04-22 | $5.90 | $7.98 | 14,319,838 | — | — |
| 2009-04-21 | $5.92 | $8.00 | 12,085,781 | — | — |
| 2009-04-20 | $5.74 | $7.76 | 14,903,059 | — | — |
| 2009-04-17 | $6.45 | $8.72 | 13,274,330 | — | — |
| 2009-04-16 | $6.25 | $8.44 | 14,519,333 | — | — |
| 2009-04-15 | $6.00 | $8.11 | 9,785,663 | — | — |
| 2009-04-14 | $5.90 | $7.98 | 11,302,538 | — | — |
| 2009-04-13 | $6.18 | $8.35 | 8,665,411 | — | — |
| 2009-04-09 | $6.19 | $8.36 | 12,163,026 | — | — |
| 2009-04-08 | $5.65 | $7.64 | 8,986,630 | — | — |
| 2009-04-07 | $5.59 | $7.56 | 9,246,789 | — | — |
| 2009-04-06 | $5.63 | $7.61 | 9,254,159 | — | — |
| 2009-04-03 | $5.68 | $7.67 | 11,701,529 | — | — |
| 2009-04-02 | $5.67 | $7.66 | 28,951,026 | — | — |
| 2009-04-01 | $5.05 | $6.82 | 15,295,601 | — | — |
| 2009-03-31 | $4.75 | $6.42 | 18,008,790 | — | — |
| 2009-03-30 | $4.57 | $6.17 | 15,568,657 | — | — |
| 2009-03-27 | $4.89 | $6.60 | 10,071,352 | — | — |
| 2009-03-26 | $4.92 | $6.64 | 11,961,820 | — | — |
| 2009-03-25 | $4.71 | $6.37 | 19,552,772 | — | — |
| 2009-03-24 | $4.59 | $6.20 | 23,487,540 | — | — |
| 2009-03-23 | $4.34 | $5.86 | 21,457,847 | — | — |
| 2009-03-20 | $3.83 | $5.18 | 29,307,380 | — | — |
| 2009-03-19 | $4.42 | $5.97 | 11,521,246 | — | — |
| 2009-03-18 | $4.56 | $6.16 | 13,603,576 | — | — |
| 2009-03-17 | $4.35 | $5.87 | 13,987,170 | — | — |
| 2009-03-16 | $4.33 | $5.85 | 12,381,207 | — | — |
| 2009-03-13 | $4.55 | $6.15 | 17,162,909 | — | — |
| 2009-03-12 | $4.43 | $5.99 | 24,960,989 | — | — |
| 2009-03-11 | $3.81 | $5.14 | 27,162,411 | — | — |
| 2009-03-10 | $3.50 | $4.73 | 35,493,838 | — | — |
| 2009-03-09 | $3.05 | $4.13 | 21,489,298 | — | — |
| 2009-03-06 | $3.28 | $4.44 | 23,478,328 | — | — |
| 2009-03-05 | $3.47 | $4.68 | 31,137,315 | — | — |
| 2009-03-04 | $4.06 | $5.48 | 12,656,763 | — | — |
| 2009-03-03 | $3.89 | $5.26 | 28,912,863 | — | — |
| 2009-03-02 | $3.65 | $4.93 | 20,547,090 | — | — |
| 2009-02-27 | $4.10 | $5.53 | 18,878,226 | — | — |
| 2009-02-26 | $4.35 | $5.88 | 13,106,023 | — | — |
| 2009-02-25 | $4.53 | $6.12 | 15,941,329 | — | — |
| 2009-02-24 | $4.77 | $6.45 | 18,927,968 | — | — |
| 2009-02-23 | $4.29 | $5.79 | 19,267,215 | — | — |
| 2009-02-20 | $4.56 | $6.16 | 27,654,306 | — | — |
| 2009-02-19 | $4.86 | $6.56 | 18,372,645 | — | — |
| 2009-02-18 | $5.28 | $7.14 | 15,031,231 | — | — |
| 2009-02-17 | $5.36 | $7.24 | 19,345,118 | — | — |
| 2009-02-13 | $6.15 | $8.31 | 8,934,782 | — | — |
| 2009-02-12 | $6.27 | $8.47 | 15,703,277 | — | — |
| 2009-02-11 | $6.06 | $8.19 | 11,711,266 | — | — |
| 2009-02-10 | $6.31 | $8.53 | 15,133,873 | — | — |
| 2009-02-09 | $6.75 | $9.12 | 9,467,471 | — | — |
| 2009-02-06 | $6.55 | $8.85 | 12,952,322 | — | — |
| 2009-02-05 | $6.27 | $8.47 | 13,154,580 | — | — |
| 2009-02-04 | $6.29 | $8.50 | 13,886,765 | — | — |
| 2009-02-03 | $6.09 | $8.24 | 8,512,631 | — | — |
| 2009-02-02 | $5.78 | $7.81 | 6,022,625 | — | — |
| 2009-01-30 | $5.92 | $8.00 | 20,124,808 | — | — |
| 2009-01-29 | $6.06 | $8.19 | 14,151,530 | — | — |
| 2009-01-28 | $6.76 | $9.14 | 21,597,994 | — | — |
| 2009-01-27 | $6.41 | $8.67 | 7,376,061 | — | — |
| 2009-01-26 | $6.33 | $8.55 | 7,343,952 | — | — |
| 2009-01-23 | $6.46 | $8.73 | 8,285,238 | — | — |
| 2009-01-22 | $6.41 | $8.67 | 11,811,804 | — | — |
| 2009-01-21 | $6.70 | $9.06 | 11,675,736 | — | — |
| 2009-01-20 | $6.41 | $8.66 | 17,314,636 | — | — |
| 2009-01-16 | $7.40 | $10.00 | 7,365,665 | — | — |
| 2009-01-15 | $7.20 | $9.72 | 12,750,458 | — | — |
| 2009-01-14 | $7.03 | $9.50 | 12,171,448 | — | — |
| 2009-01-13 | $7.39 | $9.99 | 8,331,164 | — | — |
| 2009-01-12 | $7.13 | $9.63 | 20,390,758 | — | — |
| 2009-01-09 | $7.90 | $10.68 | 11,510,850 | — | — |
| 2009-01-08 | $7.82 | $10.57 | 10,812,090 | — | — |
| 2009-01-07 | $7.60 | $10.27 | 10,244,792 | — | — |
| 2009-01-06 | $8.02 | $10.83 | 18,614,250 | — | — |
| 2009-01-05 | $7.91 | $10.69 | 15,042,943 | — | — |
| 2009-01-02 | $7.59 | $10.26 | 9,021,370 | — | — |