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
- 2007-05-03 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 | $11.38 | $11.38 | 8,734,300 | — | — |
| 2009-12-30 | $11.37 | $11.37 | 8,492,500 | — | — |
| 2009-12-29 | $11.33 | $11.33 | 9,232,300 | — | — |
| 2009-12-28 | $11.29 | $11.29 | 13,631,500 | — | — |
| 2009-12-24 | $11.77 | $11.77 | 3,451,000 | — | — |
| 2009-12-23 | $11.81 | $11.81 | 8,726,100 | — | — |
| 2009-12-22 | $11.79 | $11.79 | 17,657,900 | — | — |
| 2009-12-21 | $11.39 | $11.39 | 13,272,600 | — | — |
| 2009-12-18 | $11.66 | $11.66 | 20,701,400 | — | — |
| 2009-12-17 | $11.60 | $11.60 | 12,232,500 | — | — |
| 2009-12-16 | $11.65 | $11.65 | 14,941,800 | — | — |
| 2009-12-15 | $10.95 | $10.95 | 14,672,100 | — | — |
| 2009-12-14 | $11.09 | $11.09 | 21,146,400 | — | — |
| 2009-12-11 | $11.25 | $11.25 | 43,409,100 | — | — |
| 2009-12-10 | $9.88 | $9.88 | 8,632,300 | — | — |
| 2009-12-09 | $9.87 | $9.87 | 9,194,100 | — | — |
| 2009-12-08 | $9.88 | $9.88 | 15,393,000 | — | — |
| 2009-12-07 | $10.16 | $10.16 | 20,451,300 | — | — |
| 2009-12-04 | $9.94 | $9.94 | 21,419,800 | — | — |
| 2009-12-03 | $9.38 | $9.38 | 11,087,700 | — | — |
| 2009-12-02 | $9.29 | $9.29 | 18,165,900 | — | — |
| 2009-12-01 | $8.62 | $8.62 | 12,252,400 | — | — |
| 2009-11-30 | $8.19 | $8.19 | 9,449,800 | — | — |
| 2009-11-27 | $7.91 | $7.91 | 3,149,200 | — | — |
| 2009-11-25 | $7.89 | $7.89 | 6,441,200 | — | — |
| 2009-11-24 | $7.66 | $7.66 | 8,591,600 | — | — |
| 2009-11-23 | $7.73 | $7.73 | 9,051,600 | — | — |
| 2009-11-20 | $7.62 | $7.62 | 7,665,900 | — | — |
| 2009-11-19 | $7.59 | $7.59 | 6,059,700 | — | — |
| 2009-11-18 | $7.76 | $7.76 | 5,219,500 | — | — |
| 2009-11-17 | $7.90 | $7.90 | 4,053,000 | — | — |
| 2009-11-16 | $7.99 | $7.99 | 8,563,300 | — | — |
| 2009-11-13 | $7.80 | $7.80 | 5,500,300 | — | — |
| 2009-11-12 | $7.80 | $7.80 | 8,189,400 | — | — |
| 2009-11-11 | $7.93 | $7.93 | 8,015,400 | — | — |
| 2009-11-10 | $7.73 | $7.73 | 6,528,600 | — | — |
| 2009-11-09 | $7.89 | $7.89 | 8,623,800 | — | — |
| 2009-11-06 | $7.79 | $7.79 | 9,312,600 | — | — |
| 2009-11-05 | $7.33 | $7.33 | 6,557,500 | — | — |
| 2009-11-04 | $7.16 | $7.16 | 9,928,800 | — | — |
| 2009-11-03 | $7.22 | $7.22 | 13,076,600 | — | — |
| 2009-11-02 | $6.95 | $6.95 | 11,587,900 | — | — |
| 2009-10-30 | $7.14 | $7.14 | 10,238,600 | — | — |
| 2009-10-29 | $7.36 | $7.36 | 9,348,900 | — | — |
| 2009-10-28 | $7.19 | $7.19 | 14,951,300 | — | — |
| 2009-10-27 | $7.64 | $7.64 | 12,166,400 | — | — |
| 2009-10-26 | $7.79 | $7.79 | 15,043,300 | — | — |
| 2009-10-23 | $8.24 | $8.24 | 11,424,700 | — | — |
| 2009-10-22 | $8.32 | $8.32 | 23,380,000 | — | — |
| 2009-10-21 | $8.33 | $8.33 | 29,808,200 | — | — |
| 2009-10-20 | $9.02 | $9.02 | 10,996,900 | — | — |
| 2009-10-19 | $8.99 | $8.99 | 14,738,100 | — | — |
| 2009-10-16 | $9.03 | $9.03 | 9,034,900 | — | — |
| 2009-10-15 | $9.07 | $9.07 | 16,666,500 | — | — |
| 2009-10-14 | $9.05 | $9.05 | 9,047,900 | — | — |
| 2009-10-13 | $8.90 | $8.90 | 8,685,200 | — | — |
| 2009-10-12 | $8.90 | $8.90 | 9,939,200 | — | — |
| 2009-10-09 | $8.67 | $8.67 | 6,043,600 | — | — |
| 2009-10-08 | $8.62 | $8.62 | 10,533,600 | — | — |
| 2009-10-07 | $8.28 | $8.28 | 7,273,000 | — | — |
| 2009-10-06 | $8.45 | $8.45 | 9,347,300 | — | — |
| 2009-10-05 | $8.44 | $8.44 | 9,839,400 | — | — |
| 2009-10-02 | $8.32 | $8.32 | 14,677,100 | — | — |
| 2009-10-01 | $8.14 | $8.14 | 13,969,800 | — | — |
| 2009-09-30 | $8.96 | $8.96 | 13,142,200 | — | — |
| 2009-09-29 | $9.20 | $9.20 | 11,311,500 | — | — |
| 2009-09-28 | $9.00 | $9.00 | 11,278,300 | — | — |
| 2009-09-25 | $9.05 | $9.05 | 11,932,500 | — | — |
| 2009-09-24 | $8.92 | $8.92 | 10,580,800 | — | — |
| 2009-09-23 | $9.09 | $9.09 | 13,719,600 | — | — |
| 2009-09-22 | $9.50 | $9.50 | 14,670,800 | — | — |
| 2009-09-21 | $9.65 | $9.65 | 17,046,300 | — | — |
| 2009-09-18 | $8.96 | $8.96 | 14,600,600 | — | — |
| 2009-09-17 | $9.16 | $9.16 | 20,330,000 | — | — |
| 2009-09-16 | $9.45 | $9.45 | 23,538,300 | — | — |
| 2009-09-15 | $9.15 | $9.15 | 27,904,000 | — | — |
| 2009-09-14 | $8.60 | $8.60 | 19,562,600 | — | — |
| 2009-09-11 | $8.06 | $8.06 | 15,809,300 | — | — |
| 2009-09-10 | $8.10 | $8.10 | 30,430,400 | — | — |
| 2009-09-09 | $7.33 | $7.33 | 9,099,800 | — | — |
| 2009-09-08 | $7.30 | $7.30 | 8,509,700 | — | — |
| 2009-09-04 | $7.39 | $7.39 | 8,522,600 | — | — |
| 2009-09-03 | $7.16 | $7.16 | 10,317,300 | — | — |
| 2009-09-02 | $6.84 | $6.84 | 9,498,700 | — | — |
| 2009-09-01 | $6.90 | $6.90 | 16,075,800 | — | — |
| 2009-08-31 | $7.22 | $7.22 | 8,286,500 | — | — |
| 2009-08-28 | $7.34 | $7.34 | 7,247,800 | — | — |
| 2009-08-27 | $7.49 | $7.49 | 10,430,300 | — | — |
| 2009-08-26 | $7.46 | $7.46 | 12,284,200 | — | — |
| 2009-08-25 | $7.37 | $7.37 | 11,041,800 | — | — |
| 2009-08-24 | $7.09 | $7.09 | 10,571,200 | — | — |
| 2009-08-21 | $7.13 | $7.13 | 8,120,200 | — | — |
| 2009-08-20 | $6.80 | $6.80 | 5,700,000 | — | — |
| 2009-08-19 | $6.60 | $6.60 | 4,675,900 | — | — |
| 2009-08-18 | $6.75 | $6.75 | 4,708,300 | — | — |
| 2009-08-17 | $6.60 | $6.60 | 6,153,400 | — | — |
| 2009-08-14 | $7.02 | $7.02 | 6,355,900 | — | — |
| 2009-08-13 | $7.20 | $7.20 | 7,270,900 | — | — |
| 2009-08-12 | $7.20 | $7.20 | 9,053,400 | — | — |
| 2009-08-11 | $7.02 | $7.02 | 7,973,000 | — | — |
| 2009-08-10 | $7.08 | $7.08 | 13,006,100 | — | — |
| 2009-08-07 | $7.41 | $7.41 | 17,177,500 | — | — |
| 2009-08-06 | $7.29 | $7.29 | 11,340,700 | — | — |
| 2009-08-05 | $7.32 | $7.32 | 16,199,800 | — | — |
| 2009-08-04 | $7.17 | $7.17 | 15,680,400 | — | — |
| 2009-08-03 | $6.98 | $6.98 | 10,444,500 | — | — |
| 2009-07-31 | $6.93 | $6.93 | 6,954,200 | — | — |
| 2009-07-30 | $6.86 | $6.86 | 10,067,600 | — | — |
| 2009-07-29 | $6.83 | $6.83 | 14,453,100 | — | — |
| 2009-07-28 | $6.50 | $6.50 | 10,910,700 | — | — |
| 2009-07-27 | $6.20 | $6.20 | 9,729,900 | — | — |
| 2009-07-24 | $6.20 | $6.20 | 10,841,800 | — | — |
| 2009-07-23 | $6.06 | $6.06 | 19,803,800 | — | — |
| 2009-07-22 | $5.77 | $5.77 | 14,066,000 | — | — |
| 2009-07-21 | $6.06 | $6.06 | 12,702,100 | — | — |
| 2009-07-20 | $6.27 | $6.27 | 13,048,700 | — | — |
| 2009-07-17 | $6.08 | $6.08 | 6,614,100 | — | — |
| 2009-07-16 | $6.12 | $6.12 | 7,825,100 | — | — |
| 2009-07-15 | $6.16 | $6.16 | 15,418,600 | — | — |
| 2009-07-14 | $5.98 | $5.98 | 8,551,900 | — | — |
| 2009-07-13 | $5.97 | $5.97 | 11,536,700 | — | — |
| 2009-07-10 | $5.90 | $5.90 | 7,030,800 | — | — |
| 2009-07-09 | $5.75 | $5.75 | 6,770,600 | — | — |
| 2009-07-08 | $5.68 | $5.68 | 9,514,000 | — | — |
| 2009-07-07 | $5.71 | $5.71 | 7,472,700 | — | — |
| 2009-07-06 | $5.73 | $5.73 | 9,679,100 | — | — |
| 2009-07-02 | $5.88 | $5.88 | 12,536,600 | — | — |
| 2009-07-01 | $5.85 | $5.85 | 11,359,800 | — | — |
| 2009-06-30 | $5.79 | $5.79 | 11,255,500 | — | — |
| 2009-06-29 | $5.79 | $5.79 | 7,698,200 | — | — |
| 2009-06-26 | $5.70 | $5.70 | 21,005,800 | — | — |
| 2009-06-25 | $6.03 | $6.03 | 14,931,500 | — | — |
| 2009-06-24 | $5.53 | $5.53 | 12,706,600 | — | — |
| 2009-06-23 | $5.40 | $5.40 | 19,412,400 | — | — |
| 2009-06-22 | $5.65 | $5.65 | 7,359,000 | — | — |
| 2009-06-19 | $6.07 | $6.07 | 8,133,100 | — | — |
| 2009-06-18 | $5.98 | $5.98 | 7,043,000 | — | — |
| 2009-06-17 | $6.18 | $6.18 | 13,028,100 | — | — |
| 2009-06-16 | $6.16 | $6.16 | 10,371,800 | — | — |
| 2009-06-15 | $6.10 | $6.10 | 11,147,000 | — | — |
| 2009-06-12 | $6.40 | $6.40 | 11,720,900 | — | — |
| 2009-06-11 | $6.68 | $6.68 | 11,698,400 | — | — |
| 2009-06-10 | $6.55 | $6.55 | 16,396,400 | — | — |
| 2009-06-09 | $6.90 | $6.90 | 5,867,200 | — | — |
| 2009-06-08 | $6.72 | $6.72 | 8,352,500 | — | — |
| 2009-06-05 | $7.02 | $7.02 | 9,799,500 | — | — |
| 2009-06-04 | $7.14 | $7.14 | 13,781,800 | — | — |
| 2009-06-03 | $7.21 | $7.21 | 19,371,400 | — | — |
| 2009-06-02 | $6.88 | $6.88 | 15,915,700 | — | — |
| 2009-06-01 | $6.43 | $6.43 | 16,400,100 | — | — |
| 2009-05-29 | $5.81 | $5.81 | 40,407,700 | — | — |
| 2009-05-28 | $5.50 | $5.50 | 23,461,400 | — | — |
| 2009-05-27 | $5.56 | $5.56 | 27,902,500 | — | — |
| 2009-05-26 | $6.25 | $6.25 | 10,211,800 | — | — |
| 2009-05-22 | $6.22 | $6.22 | 9,387,900 | — | — |
| 2009-05-21 | $6.46 | $6.46 | 8,256,700 | — | — |
| 2009-05-20 | $6.47 | $6.47 | 9,809,700 | — | — |
| 2009-05-19 | $6.60 | $6.60 | 7,495,400 | — | — |
| 2009-05-18 | $6.78 | $6.78 | 7,376,700 | — | — |
| 2009-05-15 | $6.33 | $6.33 | 11,900,300 | — | — |
| 2009-05-14 | $6.37 | $6.37 | 14,794,800 | — | — |
| 2009-05-13 | $6.34 | $6.34 | 9,330,700 | — | — |
| 2009-05-12 | $6.63 | $6.63 | 9,386,700 | — | — |
| 2009-05-11 | $6.91 | $6.91 | 8,079,200 | — | — |
| 2009-05-08 | $6.96 | $6.96 | 9,451,600 | — | — |
| 2009-05-07 | $6.98 | $6.98 | 13,007,100 | — | — |
| 2009-05-06 | $7.33 | $7.33 | 12,900,200 | — | — |
| 2009-05-05 | $7.53 | $7.53 | 20,575,100 | — | — |
| 2009-05-04 | $7.02 | $7.02 | 20,046,200 | — | — |
| 2009-05-01 | $6.42 | $6.42 | 11,660,600 | — | — |
| 2009-04-30 | $6.17 | $6.17 | 19,076,800 | — | — |
| 2009-04-29 | $6.22 | $6.22 | 26,880,100 | — | — |
| 2009-04-28 | $6.08 | $6.08 | 31,823,900 | — | — |
| 2009-04-27 | $6.75 | $6.75 | 31,677,000 | — | — |
| 2009-04-24 | $7.88 | $7.88 | 8,995,800 | — | — |
| 2009-04-23 | $8.00 | $8.00 | 16,303,100 | — | — |
| 2009-04-22 | $7.65 | $7.65 | 17,275,100 | — | — |
| 2009-04-21 | $8.11 | $8.11 | 19,112,200 | — | — |
| 2009-04-20 | $6.81 | $6.81 | 10,625,800 | — | — |
| 2009-04-17 | $7.32 | $7.32 | 7,133,100 | — | — |
| 2009-04-16 | $7.28 | $7.28 | 13,652,300 | — | — |
| 2009-04-15 | $7.28 | $7.28 | 22,206,200 | — | — |
| 2009-04-14 | $7.00 | $7.00 | 12,096,400 | — | — |
| 2009-04-13 | $7.51 | $7.51 | 10,827,900 | — | — |
| 2009-04-09 | $7.39 | $7.39 | 13,980,000 | — | — |
| 2009-04-08 | $6.91 | $6.91 | 8,876,700 | — | — |
| 2009-04-07 | $6.66 | $6.66 | 9,306,700 | — | — |
| 2009-04-06 | $6.94 | $6.94 | 14,306,100 | — | — |
| 2009-04-03 | $6.64 | $6.64 | 10,076,300 | — | — |
| 2009-04-02 | $6.45 | $6.45 | 14,053,600 | — | — |
| 2009-04-01 | $5.91 | $5.91 | 10,889,900 | — | — |
| 2009-03-31 | $5.63 | $5.63 | 10,703,900 | — | — |
| 2009-03-30 | $5.40 | $5.40 | 10,306,000 | — | — |
| 2009-03-27 | $6.04 | $6.04 | 11,567,700 | — | — |
| 2009-03-26 | $6.28 | $6.28 | 13,275,300 | — | — |
| 2009-03-25 | $5.68 | $5.68 | 12,549,000 | — | — |
| 2009-03-24 | $5.45 | $5.45 | 11,119,700 | — | — |
| 2009-03-23 | $5.44 | $5.44 | 13,453,900 | — | — |
| 2009-03-20 | $5.02 | $5.02 | 12,608,300 | — | — |
| 2009-03-19 | $5.37 | $5.37 | 13,994,700 | — | — |
| 2009-03-18 | $6.07 | $6.07 | 14,077,100 | — | — |
| 2009-03-17 | $6.15 | $6.15 | 9,272,000 | — | — |
| 2009-03-16 | $5.54 | $5.54 | 13,374,600 | — | — |
| 2009-03-13 | $5.82 | $5.82 | 14,573,800 | — | — |
| 2009-03-12 | $5.33 | $5.33 | 11,557,100 | — | — |
| 2009-03-11 | $4.80 | $4.80 | 12,873,000 | — | — |
| 2009-03-10 | $4.74 | $4.74 | 22,514,300 | — | — |
| 2009-03-09 | $4.19 | $4.19 | 10,657,500 | — | — |
| 2009-03-06 | $4.06 | $4.06 | 19,134,400 | — | — |
| 2009-03-05 | $3.93 | $3.93 | 15,275,700 | — | — |
| 2009-03-04 | $4.46 | $4.46 | 15,851,200 | — | — |
| 2009-03-03 | $4.26 | $4.26 | 21,878,200 | — | — |
| 2009-03-02 | $4.59 | $4.59 | 11,809,100 | — | — |
| 2009-02-27 | $5.03 | $5.03 | 28,606,000 | — | — |
| 2009-02-26 | $5.69 | $5.69 | 13,172,200 | — | — |
| 2009-02-25 | $5.71 | $5.71 | 10,602,400 | — | — |
| 2009-02-24 | $5.95 | $5.95 | 10,671,100 | — | — |
| 2009-02-23 | $5.71 | $5.71 | 16,385,800 | — | — |
| 2009-02-20 | $5.56 | $5.56 | 19,568,100 | — | — |
| 2009-02-19 | $5.73 | $5.73 | 11,394,300 | — | — |
| 2009-02-18 | $5.71 | $5.71 | 21,440,100 | — | — |
| 2009-02-17 | $6.35 | $6.35 | 9,951,600 | — | — |
| 2009-02-13 | $7.11 | $7.11 | 10,952,800 | — | — |
| 2009-02-12 | $6.97 | $6.97 | 9,564,400 | — | — |
| 2009-02-11 | $6.47 | $6.47 | 15,873,300 | — | — |
| 2009-02-10 | $6.84 | $6.84 | 12,281,000 | — | — |
| 2009-02-09 | $7.30 | $7.30 | 7,765,800 | — | — |
| 2009-02-06 | $7.34 | $7.34 | 19,547,500 | — | — |
| 2009-02-05 | $6.53 | $6.53 | 16,950,300 | — | — |
| 2009-02-04 | $6.51 | $6.51 | 11,712,200 | — | — |
| 2009-02-03 | $6.90 | $6.90 | 12,648,100 | — | — |
| 2009-02-02 | $7.07 | $7.07 | 16,042,100 | — | — |
| 2009-01-30 | $6.90 | $6.90 | 24,654,100 | — | — |
| 2009-01-29 | $8.02 | $8.02 | 12,747,300 | — | — |
| 2009-01-28 | $8.74 | $8.74 | 13,099,200 | — | — |
| 2009-01-27 | $7.93 | $7.93 | 32,765,000 | — | — |
| 2009-01-26 | $9.93 | $9.93 | 7,357,800 | — | — |
| 2009-01-23 | $10.26 | $10.26 | 9,394,900 | — | — |
| 2009-01-22 | $10.58 | $10.58 | 14,128,100 | — | — |
| 2009-01-21 | $10.10 | $10.10 | 21,666,900 | — | — |
| 2009-01-20 | $11.04 | $11.04 | 11,927,500 | — | — |
| 2009-01-16 | $11.43 | $11.43 | 9,946,400 | — | — |
| 2009-01-15 | $10.97 | $10.97 | 14,226,500 | — | — |
| 2009-01-14 | $10.29 | $10.29 | 8,518,400 | — | — |
| 2009-01-13 | $11.11 | $11.11 | 9,980,300 | — | — |
| 2009-01-12 | $11.30 | $11.30 | 8,979,600 | — | — |
| 2009-01-09 | $11.76 | $11.76 | 9,873,200 | — | — |
| 2009-01-08 | $12.22 | $12.22 | 12,583,300 | — | — |
| 2009-01-07 | $11.88 | $11.88 | 12,450,000 | — | — |
| 2009-01-06 | $12.38 | $12.38 | 14,419,500 | — | — |
| 2009-01-05 | $11.95 | $11.95 | 7,662,200 | — | — |
| 2009-01-02 | $12.13 | $12.13 | 12,131,800 | — | — |