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
- 2008-01-02 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 | $10.84 | $10.84 | 1,771,600 | — | — |
| 2009-12-30 | $10.85 | $10.85 | 1,983,000 | — | — |
| 2009-12-29 | $10.89 | $10.89 | 1,231,000 | — | — |
| 2009-12-28 | $10.79 | $10.79 | 1,123,800 | — | — |
| 2009-12-24 | $10.90 | $10.90 | 392,600 | — | — |
| 2009-12-23 | $10.75 | $10.75 | 1,231,600 | — | — |
| 2009-12-22 | $10.50 | $10.50 | 3,476,500 | — | — |
| 2009-12-21 | $10.95 | $10.95 | 4,661,200 | — | — |
| 2009-12-18 | $10.76 | $10.76 | 11,638,700 | — | — |
| 2009-12-17 | $9.64 | $9.64 | 7,048,300 | — | — |
| 2009-12-16 | $9.40 | $9.40 | 6,079,600 | — | — |
| 2009-12-15 | $9.43 | $9.43 | 3,963,300 | — | — |
| 2009-12-14 | $9.19 | $9.19 | 3,780,200 | — | — |
| 2009-12-11 | $9.07 | $9.07 | 2,350,700 | — | — |
| 2009-12-10 | $8.64 | $8.64 | 2,118,400 | — | — |
| 2009-12-09 | $8.74 | $8.74 | 2,785,100 | — | — |
| 2009-12-08 | $8.50 | $8.50 | 3,273,500 | — | — |
| 2009-12-07 | $8.21 | $8.21 | 3,054,100 | — | — |
| 2009-12-04 | $8.24 | $8.24 | 3,515,400 | — | — |
| 2009-12-03 | $8.26 | $8.26 | 5,077,800 | — | — |
| 2009-12-02 | $8.04 | $8.04 | 2,964,800 | — | — |
| 2009-12-01 | $7.86 | $7.86 | 4,584,400 | — | — |
| 2009-11-30 | $7.28 | $7.28 | 2,580,100 | — | — |
| 2009-11-27 | $6.98 | $6.98 | 841,600 | — | — |
| 2009-11-25 | $7.21 | $7.21 | 1,124,900 | — | — |
| 2009-11-24 | $6.91 | $6.91 | 1,178,700 | — | — |
| 2009-11-23 | $6.94 | $6.94 | 1,675,500 | — | — |
| 2009-11-20 | $6.82 | $6.82 | 2,379,000 | — | — |
| 2009-11-19 | $6.98 | $6.98 | 1,760,300 | — | — |
| 2009-11-18 | $7.25 | $7.25 | 1,302,600 | — | — |
| 2009-11-17 | $7.20 | $7.20 | 2,614,600 | — | — |
| 2009-11-16 | $7.29 | $7.29 | 2,445,800 | — | — |
| 2009-11-13 | $7.09 | $7.09 | 2,099,200 | — | — |
| 2009-11-12 | $6.90 | $6.90 | 2,231,900 | — | — |
| 2009-11-11 | $7.27 | $7.27 | 3,675,300 | — | — |
| 2009-11-10 | $7.00 | $7.00 | 1,902,300 | — | — |
| 2009-11-09 | $7.02 | $7.02 | 2,188,500 | — | — |
| 2009-11-06 | $6.62 | $6.62 | 3,496,500 | — | — |
| 2009-11-05 | $6.01 | $6.01 | 4,649,800 | — | — |
| 2009-11-04 | $5.94 | $5.94 | 3,875,600 | — | — |
| 2009-11-03 | $6.06 | $6.06 | 6,146,400 | — | — |
| 2009-11-02 | $5.80 | $5.80 | 3,652,900 | — | — |
| 2009-10-30 | $5.66 | $5.66 | 9,424,000 | — | — |
| 2009-10-29 | $5.98 | $5.98 | 6,369,500 | — | — |
| 2009-10-28 | $5.74 | $5.74 | 7,313,100 | — | — |
| 2009-10-27 | $6.50 | $6.50 | 4,581,600 | — | — |
| 2009-10-26 | $6.81 | $6.81 | 3,069,800 | — | — |
| 2009-10-23 | $7.01 | $7.01 | 3,527,200 | — | — |
| 2009-10-22 | $7.24 | $7.24 | 2,291,500 | — | — |
| 2009-10-21 | $7.09 | $7.09 | 5,284,300 | — | — |
| 2009-10-20 | $6.97 | $6.97 | 2,644,400 | — | — |
| 2009-10-19 | $6.92 | $6.92 | 2,854,100 | — | — |
| 2009-10-16 | $6.75 | $6.75 | 3,095,700 | — | — |
| 2009-10-15 | $7.21 | $7.21 | 2,417,800 | — | — |
| 2009-10-14 | $7.10 | $7.10 | 1,651,100 | — | — |
| 2009-10-13 | $6.88 | $6.88 | 2,018,700 | — | — |
| 2009-10-12 | $6.99 | $6.99 | 1,897,100 | — | — |
| 2009-10-09 | $6.95 | $6.95 | 2,164,200 | — | — |
| 2009-10-08 | $6.88 | $6.88 | 2,865,000 | — | — |
| 2009-10-07 | $6.74 | $6.74 | 1,823,800 | — | — |
| 2009-10-06 | $6.72 | $6.72 | 4,330,900 | — | — |
| 2009-10-05 | $6.35 | $6.35 | 1,953,900 | — | — |
| 2009-10-02 | $6.05 | $6.05 | 3,324,200 | — | — |
| 2009-10-01 | $6.30 | $6.30 | 4,134,000 | — | — |
| 2009-09-30 | $6.81 | $6.81 | 7,547,600 | — | — |
| 2009-09-29 | $6.51 | $6.51 | 4,069,300 | — | — |
| 2009-09-28 | $6.68 | $6.68 | 5,939,200 | — | — |
| 2009-09-25 | $6.75 | $6.75 | 4,374,400 | — | — |
| 2009-09-24 | $6.83 | $6.83 | 28,204,800 | — | — |
| 2009-09-23 | $7.05 | $7.05 | 3,710,400 | — | — |
| 2009-09-22 | $7.13 | $7.13 | 7,169,300 | — | — |
| 2009-09-21 | $5.75 | $5.75 | 1,656,900 | — | — |
| 2009-09-18 | $6.24 | $6.24 | 1,311,500 | — | — |
| 2009-09-17 | $6.18 | $6.18 | 1,335,500 | — | — |
| 2009-09-16 | $6.51 | $6.51 | 1,526,200 | — | — |
| 2009-09-15 | $6.47 | $6.47 | 1,867,400 | — | — |
| 2009-09-14 | $6.18 | $6.18 | 2,040,600 | — | — |
| 2009-09-11 | $5.61 | $5.61 | 2,079,700 | — | — |
| 2009-09-10 | $5.36 | $5.36 | 522,200 | — | — |
| 2009-09-09 | $5.29 | $5.29 | 1,216,700 | — | — |
| 2009-09-08 | $5.05 | $5.05 | 1,073,400 | — | — |
| 2009-09-04 | $5.07 | $5.07 | 728,400 | — | — |
| 2009-09-03 | $4.87 | $4.87 | 649,500 | — | — |
| 2009-09-02 | $4.66 | $4.66 | 1,334,300 | — | — |
| 2009-09-01 | $4.85 | $4.85 | 2,783,900 | — | — |
| 2009-08-31 | $5.23 | $5.23 | 2,051,600 | — | — |
| 2009-08-28 | $5.46 | $5.46 | 1,361,900 | — | — |
| 2009-08-27 | $5.71 | $5.71 | 1,170,100 | — | — |
| 2009-08-26 | $5.74 | $5.74 | 2,243,700 | — | — |
| 2009-08-25 | $5.78 | $5.78 | 2,114,300 | — | — |
| 2009-08-24 | $5.44 | $5.44 | 3,018,400 | — | — |
| 2009-08-21 | $5.71 | $5.71 | 2,472,900 | — | — |
| 2009-08-20 | $5.62 | $5.62 | 3,925,200 | — | — |
| 2009-08-19 | $5.13 | $5.13 | 4,452,300 | — | — |
| 2009-08-18 | $4.62 | $4.62 | 2,753,100 | — | — |
| 2009-08-17 | $4.22 | $4.22 | 1,523,900 | — | — |
| 2009-08-14 | $4.48 | $4.48 | 2,126,200 | — | — |
| 2009-08-13 | $4.62 | $4.62 | 1,926,400 | — | — |
| 2009-08-12 | $4.85 | $4.85 | 1,790,100 | — | — |
| 2009-08-11 | $4.65 | $4.65 | 1,965,800 | — | — |
| 2009-08-10 | $5.01 | $5.01 | 3,157,700 | — | — |
| 2009-08-07 | $4.75 | $4.75 | 4,813,200 | — | — |
| 2009-08-06 | $4.00 | $4.00 | 6,886,700 | — | — |
| 2009-08-05 | $4.67 | $4.67 | 3,568,300 | — | — |
| 2009-08-04 | $4.65 | $4.65 | 3,935,000 | — | — |
| 2009-08-03 | $4.32 | $4.32 | 4,675,600 | — | — |
| 2009-07-31 | $3.51 | $3.51 | 3,811,800 | — | — |
| 2009-07-30 | $3.07 | $3.07 | 1,297,700 | — | — |
| 2009-07-29 | $2.88 | $2.88 | 746,400 | — | — |
| 2009-07-28 | $2.85 | $2.85 | 1,342,700 | — | — |
| 2009-07-27 | $2.97 | $2.97 | 1,435,000 | — | — |
| 2009-07-24 | $2.98 | $2.98 | 1,528,800 | — | — |
| 2009-07-23 | $2.81 | $2.81 | 2,722,100 | — | — |
| 2009-07-22 | $2.67 | $2.67 | 1,658,900 | — | — |
| 2009-07-21 | $2.49 | $2.49 | 3,186,900 | — | — |
| 2009-07-20 | $2.59 | $2.59 | 2,598,500 | — | — |
| 2009-07-17 | $2.12 | $2.12 | 994,900 | — | — |
| 2009-07-16 | $2.15 | $2.15 | 1,421,800 | — | — |
| 2009-07-15 | $2.15 | $2.15 | 2,707,900 | — | — |
| 2009-07-14 | $2.04 | $2.04 | 2,646,700 | — | — |
| 2009-07-13 | $1.91 | $1.91 | 2,674,200 | — | — |
| 2009-07-10 | $1.73 | $1.73 | 5,670,500 | — | — |
| 2009-07-09 | $1.25 | $1.25 | 485,400 | — | — |
| 2009-07-08 | $1.17 | $1.17 | 875,500 | — | — |
| 2009-07-07 | $1.29 | $1.29 | 458,600 | — | — |
| 2009-07-06 | $1.38 | $1.38 | 1,299,700 | — | — |
| 2009-07-02 | $1.40 | $1.40 | 1,333,100 | — | — |
| 2009-07-01 | $1.37 | $1.37 | 885,500 | — | — |
| 2009-06-30 | $1.28 | $1.28 | 859,500 | — | — |
| 2009-06-29 | $1.35 | $1.35 | 1,095,500 | — | — |
| 2009-06-26 | $1.35 | $1.35 | 1,865,400 | — | — |
| 2009-06-25 | $1.24 | $1.24 | 865,000 | — | — |
| 2009-06-24 | $1.14 | $1.14 | 2,484,900 | — | — |
| 2009-06-23 | $1.19 | $1.19 | 1,356,500 | — | — |
| 2009-06-22 | $1.33 | $1.33 | 2,098,600 | — | — |
| 2009-06-19 | $1.53 | $1.53 | 1,674,400 | — | — |
| 2009-06-18 | $1.41 | $1.41 | 538,200 | — | — |
| 2009-06-17 | $1.38 | $1.38 | 1,083,500 | — | — |
| 2009-06-16 | $1.45 | $1.45 | 1,083,700 | — | — |
| 2009-06-15 | $1.51 | $1.51 | 1,291,900 | — | — |
| 2009-06-12 | $1.79 | $1.79 | 1,537,900 | — | — |
| 2009-06-11 | $1.84 | $1.84 | 3,661,500 | — | — |
| 2009-06-10 | $1.88 | $1.88 | 10,223,700 | — | — |
| 2009-06-09 | $1.52 | $1.52 | 4,370,700 | — | — |
| 2009-06-08 | $1.27 | $1.27 | 599,900 | — | — |
| 2009-06-05 | $1.30 | $1.30 | 841,200 | — | — |
| 2009-06-04 | $1.31 | $1.31 | 550,400 | — | — |
| 2009-06-03 | $1.26 | $1.26 | 798,100 | — | — |
| 2009-06-02 | $1.30 | $1.30 | 1,080,800 | — | — |
| 2009-06-01 | $1.33 | $1.33 | 1,165,700 | — | — |
| 2009-05-29 | $1.31 | $1.31 | 900,000 | — | — |
| 2009-05-28 | $1.40 | $1.40 | 386,400 | — | — |
| 2009-05-27 | $1.40 | $1.40 | 563,300 | — | — |
| 2009-05-26 | $1.42 | $1.42 | 624,500 | — | — |
| 2009-05-22 | $1.34 | $1.34 | 496,200 | — | — |
| 2009-05-21 | $1.39 | $1.39 | 2,144,400 | — | — |
| 2009-05-20 | $1.59 | $1.59 | 686,700 | — | — |
| 2009-05-19 | $1.64 | $1.64 | 811,800 | — | — |
| 2009-05-18 | $1.61 | $1.61 | 478,200 | — | — |
| 2009-05-15 | $1.45 | $1.45 | 607,900 | — | — |
| 2009-05-14 | $1.56 | $1.56 | 1,048,900 | — | — |
| 2009-05-13 | $1.43 | $1.43 | 1,540,900 | — | — |
| 2009-05-12 | $1.77 | $1.77 | 1,995,400 | — | — |
| 2009-05-11 | $2.02 | $2.02 | 1,827,700 | — | — |
| 2009-05-08 | $2.24 | $2.24 | 3,376,500 | — | — |
| 2009-05-07 | $1.69 | $1.69 | 3,979,400 | — | — |
| 2009-05-06 | $1.98 | $1.98 | 4,660,700 | — | — |
| 2009-05-05 | $1.47 | $1.47 | 4,072,000 | — | — |
| 2009-05-04 | $0.88 | $0.88 | 1,105,500 | — | — |
| 2009-05-01 | $0.73 | $0.73 | 1,282,900 | — | — |
| 2009-04-30 | $0.79 | $0.79 | 1,514,100 | — | — |
| 2009-04-29 | $0.73 | $0.73 | 2,419,200 | — | — |
| 2009-04-28 | $0.69 | $0.69 | 244,300 | — | — |
| 2009-04-27 | $0.70 | $0.70 | 433,600 | — | — |
| 2009-04-24 | $0.73 | $0.73 | 712,200 | — | — |
| 2009-04-23 | $0.69 | $0.69 | 1,254,300 | — | — |
| 2009-04-22 | $0.80 | $0.80 | 379,800 | — | — |
| 2009-04-21 | $0.82 | $0.82 | 440,700 | — | — |
| 2009-04-20 | $0.76 | $0.76 | 1,682,400 | — | — |
| 2009-04-17 | $0.86 | $0.86 | 1,266,500 | — | — |
| 2009-04-16 | $0.77 | $0.77 | 598,000 | — | — |
| 2009-04-15 | $0.75 | $0.75 | 932,700 | — | — |
| 2009-04-14 | $0.73 | $0.73 | 864,500 | — | — |
| 2009-04-13 | $0.72 | $0.72 | 555,000 | — | — |
| 2009-04-09 | $0.71 | $0.71 | 1,068,600 | — | — |
| 2009-04-08 | $0.63 | $0.63 | 447,900 | — | — |
| 2009-04-07 | $0.57 | $0.57 | 631,300 | — | — |
| 2009-04-06 | $0.65 | $0.65 | 1,483,300 | — | — |
| 2009-04-03 | $0.66 | $0.66 | 1,640,200 | — | — |
| 2009-04-02 | $0.55 | $0.55 | 1,720,600 | — | — |
| 2009-04-01 | $0.49 | $0.49 | 1,037,300 | — | — |
| 2009-03-31 | $0.46 | $0.46 | 477,400 | — | — |
| 2009-03-30 | $0.49 | $0.49 | 487,600 | — | — |
| 2009-03-27 | $0.59 | $0.59 | 755,400 | — | — |
| 2009-03-26 | $0.64 | $0.64 | 772,200 | — | — |
| 2009-03-25 | $0.55 | $0.55 | 1,173,400 | — | — |
| 2009-03-24 | $0.50 | $0.50 | 1,427,000 | — | — |
| 2009-03-23 | $0.56 | $0.56 | 1,525,500 | — | — |
| 2009-03-20 | $0.49 | $0.49 | 1,801,700 | — | — |
| 2009-03-19 | $0.47 | $0.47 | 3,794,800 | — | — |
| 2009-03-18 | $0.51 | $0.51 | 659,200 | — | — |
| 2009-03-17 | $0.49 | $0.49 | 863,900 | — | — |
| 2009-03-16 | $0.41 | $0.41 | 1,092,100 | — | — |
| 2009-03-13 | $0.31 | $0.31 | 295,700 | — | — |
| 2009-03-12 | $0.28 | $0.28 | 402,100 | — | — |
| 2009-03-11 | $0.25 | $0.25 | 541,100 | — | — |
| 2009-03-10 | $0.40 | $0.40 | 502,000 | — | — |
| 2009-03-09 | $0.20 | $0.20 | 382,500 | — | — |
| 2009-03-06 | $0.23 | $0.23 | 802,000 | — | — |
| 2009-03-05 | $0.21 | $0.21 | 464,400 | — | — |
| 2009-03-04 | $0.30 | $0.30 | 596,400 | — | — |
| 2009-03-03 | $0.28 | $0.28 | 593,600 | — | — |
| 2009-03-02 | $0.33 | $0.33 | 576,200 | — | — |
| 2009-02-27 | $0.36 | $0.36 | 685,800 | — | — |
| 2009-02-26 | $0.37 | $0.37 | 258,500 | — | — |
| 2009-02-25 | $0.40 | $0.40 | 316,200 | — | — |
| 2009-02-24 | $0.47 | $0.47 | 342,000 | — | — |
| 2009-02-23 | $0.41 | $0.41 | 293,400 | — | — |
| 2009-02-20 | $0.44 | $0.44 | 403,000 | — | — |
| 2009-02-19 | $0.48 | $0.48 | 213,400 | — | — |
| 2009-02-18 | $0.50 | $0.50 | 289,500 | — | — |
| 2009-02-17 | $0.53 | $0.53 | 430,700 | — | — |
| 2009-02-13 | $0.65 | $0.65 | 339,100 | — | — |
| 2009-02-12 | $0.64 | $0.64 | 181,100 | — | — |
| 2009-02-11 | $0.67 | $0.67 | 107,800 | — | — |
| 2009-02-10 | $0.59 | $0.59 | 252,800 | — | — |
| 2009-02-09 | $0.79 | $0.79 | 127,700 | — | — |
| 2009-02-06 | $0.87 | $0.87 | 158,300 | — | — |
| 2009-02-05 | $0.81 | $0.81 | 159,800 | — | — |
| 2009-02-04 | $0.77 | $0.77 | 85,400 | — | — |
| 2009-02-03 | $0.83 | $0.83 | 112,300 | — | — |
| 2009-02-02 | $0.84 | $0.84 | 353,700 | — | — |
| 2009-01-30 | $0.73 | $0.73 | 147,600 | — | — |
| 2009-01-29 | $0.77 | $0.77 | 102,100 | — | — |
| 2009-01-28 | $0.85 | $0.85 | 193,700 | — | — |
| 2009-01-27 | $0.76 | $0.76 | 104,800 | — | — |
| 2009-01-26 | $0.66 | $0.66 | 306,700 | — | — |
| 2009-01-23 | $0.61 | $0.61 | 176,200 | — | — |
| 2009-01-22 | $0.60 | $0.60 | 189,800 | — | — |
| 2009-01-21 | $0.60 | $0.60 | 636,400 | — | — |
| 2009-01-20 | $0.55 | $0.55 | 287,800 | — | — |
| 2009-01-16 | $0.69 | $0.69 | 323,500 | — | — |
| 2009-01-15 | $0.69 | $0.69 | 271,100 | — | — |
| 2009-01-14 | $0.70 | $0.70 | 193,700 | — | — |
| 2009-01-13 | $0.91 | $0.91 | 351,700 | — | — |
| 2009-01-12 | $0.85 | $0.85 | 429,600 | — | — |
| 2009-01-09 | $0.97 | $0.97 | 242,100 | — | — |
| 2009-01-08 | $1.10 | $1.10 | 383,400 | — | — |
| 2009-01-07 | $1.09 | $1.09 | 531,600 | — | — |
| 2009-01-06 | $1.06 | $1.06 | 552,700 | — | — |
| 2009-01-05 | $0.82 | $0.82 | 199,900 | — | — |
| 2009-01-02 | $0.81 | $0.81 | 367,600 | — | — |