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
- 1998-09-24 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 | $9.90 | $9.90 | 14,233,666 | — | — |
| 2009-12-30 | $10.02 | $10.02 | 14,747,832 | — | — |
| 2009-12-29 | $9.97 | $9.97 | 14,148,367 | — | — |
| 2009-12-28 | $10.05 | $10.05 | 14,350,090 | — | — |
| 2009-12-24 | $10.05 | $10.05 | 8,414,604 | — | — |
| 2009-12-23 | $10.09 | $10.09 | 54,500,213 | — | — |
| 2009-12-22 | $9.65 | $9.65 | 21,908,146 | — | — |
| 2009-12-21 | $9.63 | $9.63 | 24,162,970 | — | — |
| 2009-12-18 | $9.54 | $9.54 | 57,079,123 | — | — |
| 2009-12-17 | $9.59 | $9.59 | 30,392,366 | — | — |
| 2009-12-16 | $9.63 | $9.63 | 32,123,520 | — | — |
| 2009-12-15 | $9.44 | $9.44 | 19,194,278 | — | — |
| 2009-12-14 | $9.54 | $9.54 | 20,663,834 | — | — |
| 2009-12-11 | $9.55 | $9.55 | 25,015,241 | — | — |
| 2009-12-10 | $9.48 | $9.48 | 36,978,401 | — | — |
| 2009-12-09 | $9.56 | $9.56 | 42,033,816 | — | — |
| 2009-12-08 | $9.50 | $9.50 | 44,040,348 | — | — |
| 2009-12-07 | $9.73 | $9.73 | 34,104,391 | — | — |
| 2009-12-04 | $9.96 | $9.96 | 30,569,616 | — | — |
| 2009-12-03 | $9.93 | $9.93 | 26,559,403 | — | — |
| 2009-12-02 | $10.00 | $10.00 | 44,252,287 | — | — |
| 2009-12-01 | $10.10 | $10.10 | 74,554,603 | — | — |
| 2009-11-30 | $10.30 | $10.30 | 55,859,760 | — | — |
| 2009-11-27 | $9.77 | $9.77 | 16,151,098 | — | — |
| 2009-11-25 | $9.94 | $9.94 | 16,041,326 | — | — |
| 2009-11-24 | $9.93 | $9.93 | 26,147,405 | — | — |
| 2009-11-23 | $9.87 | $9.87 | 27,796,349 | — | — |
| 2009-11-20 | $9.59 | $9.59 | 39,797,525 | — | — |
| 2009-11-19 | $9.76 | $9.76 | 36,043,682 | — | — |
| 2009-11-18 | $9.76 | $9.76 | 25,413,696 | — | — |
| 2009-11-17 | $9.95 | $9.95 | 27,533,088 | — | — |
| 2009-11-16 | $10.01 | $10.01 | 26,092,757 | — | — |
| 2009-11-13 | $9.99 | $9.99 | 27,425,930 | — | — |
| 2009-11-12 | $10.06 | $10.06 | 35,329,219 | — | — |
| 2009-11-11 | $10.00 | $10.00 | 31,227,055 | — | — |
| 2009-11-10 | $9.86 | $9.86 | 29,915,028 | — | — |
| 2009-11-09 | $9.79 | $9.79 | 34,384,522 | — | — |
| 2009-11-06 | $9.82 | $9.82 | 21,375,446 | — | — |
| 2009-11-05 | $9.78 | $9.78 | 29,453,134 | — | — |
| 2009-11-04 | $9.49 | $9.49 | 28,856,995 | — | — |
| 2009-11-03 | $9.47 | $9.47 | 33,878,196 | — | — |
| 2009-11-02 | $9.44 | $9.44 | 51,095,880 | — | — |
| 2009-10-30 | $9.37 | $9.37 | 44,952,494 | — | — |
| 2009-10-29 | $9.68 | $9.68 | 29,163,499 | — | — |
| 2009-10-28 | $9.57 | $9.57 | 46,551,067 | — | — |
| 2009-10-27 | $9.74 | $9.74 | 38,042,374 | — | — |
| 2009-10-26 | $9.82 | $9.82 | 43,307,827 | — | — |
| 2009-10-23 | $9.92 | $9.92 | 59,494,327 | — | — |
| 2009-10-22 | $10.09 | $10.09 | 125,782,351 | — | — |
| 2009-10-21 | $10.53 | $10.53 | 97,286,508 | — | — |
| 2009-10-20 | $10.55 | $10.55 | 34,886,808 | — | — |
| 2009-10-19 | $10.59 | $10.59 | 41,054,666 | — | — |
| 2009-10-16 | $10.31 | $10.31 | 44,433,576 | — | — |
| 2009-10-15 | $10.48 | $10.48 | 32,784,761 | — | — |
| 2009-10-14 | $10.71 | $10.71 | 37,067,263 | — | — |
| 2009-10-13 | $10.60 | $10.60 | 48,664,282 | — | — |
| 2009-10-12 | $10.43 | $10.43 | 27,511,704 | — | — |
| 2009-10-09 | $10.28 | $10.28 | 28,327,860 | — | — |
| 2009-10-08 | $10.44 | $10.44 | 60,218,532 | — | — |
| 2009-10-07 | $10.25 | $10.25 | 39,071,419 | — | — |
| 2009-10-06 | $10.08 | $10.08 | 68,249,174 | — | — |
| 2009-10-05 | $9.64 | $9.64 | 30,867,329 | — | — |
| 2009-10-02 | $9.55 | $9.55 | 34,842,139 | — | — |
| 2009-10-01 | $9.78 | $9.78 | 39,411,662 | — | — |
| 2009-09-30 | $9.93 | $9.93 | 55,481,026 | — | — |
| 2009-09-29 | $10.05 | $10.05 | 26,172,590 | — | — |
| 2009-09-28 | $10.07 | $10.07 | 25,741,346 | — | — |
| 2009-09-25 | $9.87 | $9.87 | 30,476,714 | — | — |
| 2009-09-24 | $9.91 | $9.91 | 38,162,837 | — | — |
| 2009-09-23 | $10.02 | $10.02 | 30,710,513 | — | — |
| 2009-09-22 | $10.29 | $10.29 | 33,179,414 | — | — |
| 2009-09-21 | $10.16 | $10.16 | 30,784,882 | — | — |
| 2009-09-18 | $10.24 | $10.24 | 50,158,073 | — | — |
| 2009-09-17 | $10.28 | $10.28 | 40,844,628 | — | — |
| 2009-09-16 | $10.24 | $10.24 | 62,515,886 | — | — |
| 2009-09-15 | $10.16 | $10.16 | 52,838,438 | — | — |
| 2009-09-14 | $10.03 | $10.03 | 32,535,281 | — | — |
| 2009-09-11 | $9.92 | $9.92 | 42,083,474 | — | — |
| 2009-09-10 | $9.89 | $9.89 | 50,505,682 | — | — |
| 2009-09-09 | $9.55 | $9.55 | 53,210,995 | — | — |
| 2009-09-08 | $9.19 | $9.19 | 29,727,562 | — | — |
| 2009-09-04 | $9.22 | $9.22 | 31,235,371 | — | — |
| 2009-09-03 | $9.02 | $9.02 | 32,409,353 | — | — |
| 2009-09-02 | $8.99 | $8.99 | 45,127,606 | — | — |
| 2009-09-01 | $9.12 | $9.12 | 90,781,495 | — | — |
| 2009-08-31 | $9.32 | $9.32 | 23,652,130 | — | — |
| 2009-08-28 | $9.45 | $9.45 | 32,219,273 | — | — |
| 2009-08-27 | $9.43 | $9.43 | 29,877,250 | — | — |
| 2009-08-26 | $9.37 | $9.37 | 38,556,540 | — | — |
| 2009-08-25 | $9.39 | $9.39 | 25,630,387 | — | — |
| 2009-08-24 | $9.36 | $9.36 | 25,257,830 | — | — |
| 2009-08-21 | $9.29 | $9.29 | 38,016,000 | — | — |
| 2009-08-20 | $9.01 | $9.01 | 21,965,882 | — | — |
| 2009-08-19 | $8.89 | $8.89 | 34,806,499 | — | — |
| 2009-08-18 | $8.82 | $8.82 | 28,196,230 | — | — |
| 2009-08-17 | $8.77 | $8.77 | 47,988,547 | — | — |
| 2009-08-14 | $9.11 | $9.11 | 36,561,175 | — | — |
| 2009-08-13 | $9.33 | $9.33 | 35,779,471 | — | — |
| 2009-08-12 | $9.40 | $9.40 | 35,102,786 | — | — |
| 2009-08-11 | $9.31 | $9.31 | 37,859,422 | — | — |
| 2009-08-10 | $9.47 | $9.47 | 31,006,325 | — | — |
| 2009-08-07 | $9.49 | $9.49 | 55,578,917 | — | — |
| 2009-08-06 | $9.46 | $9.46 | 62,619,955 | — | — |
| 2009-08-05 | $9.10 | $9.10 | 49,181,774 | — | — |
| 2009-08-04 | $9.19 | $9.19 | 37,388,974 | — | — |
| 2009-08-03 | $9.28 | $9.28 | 60,635,282 | — | — |
| 2009-07-31 | $8.94 | $8.94 | 42,835,716 | — | — |
| 2009-07-30 | $9.12 | $9.12 | 39,052,649 | — | — |
| 2009-07-29 | $9.01 | $9.01 | 34,267,147 | — | — |
| 2009-07-28 | $9.19 | $9.19 | 45,784,807 | — | — |
| 2009-07-27 | $9.16 | $9.16 | 44,204,292 | — | — |
| 2009-07-24 | $8.94 | $8.94 | 45,697,846 | — | — |
| 2009-07-23 | $9.06 | $9.06 | 138,009,722 | — | — |
| 2009-07-22 | $8.19 | $8.19 | 82,395,878 | — | — |
| 2009-07-21 | $7.97 | $7.97 | 46,220,090 | — | — |
| 2009-07-20 | $7.93 | $7.93 | 29,328,869 | — | — |
| 2009-07-17 | $7.81 | $7.81 | 29,496,852 | — | — |
| 2009-07-16 | $7.82 | $7.82 | 79,991,842 | — | — |
| 2009-07-15 | $7.50 | $7.50 | 60,581,110 | — | — |
| 2009-07-14 | $7.19 | $7.19 | 53,740,606 | — | — |
| 2009-07-13 | $7.05 | $7.05 | 42,295,889 | — | — |
| 2009-07-10 | $6.86 | $6.86 | 38,868,984 | — | — |
| 2009-07-09 | $6.77 | $6.77 | 42,248,131 | — | — |
| 2009-07-08 | $6.74 | $6.74 | 42,324,401 | — | — |
| 2009-07-07 | $6.70 | $6.70 | 43,955,762 | — | — |
| 2009-07-06 | $6.92 | $6.92 | 42,490,958 | — | — |
| 2009-07-02 | $6.88 | $6.88 | 33,622,301 | — | — |
| 2009-07-01 | $7.06 | $7.06 | 38,312,525 | — | — |
| 2009-06-30 | $7.21 | $7.21 | 61,807,838 | — | — |
| 2009-06-29 | $7.31 | $7.31 | 124,068,067 | — | — |
| 2009-06-26 | $7.30 | $7.30 | 67,207,061 | — | — |
| 2009-06-25 | $7.21 | $7.21 | 26,127,684 | — | — |
| 2009-06-24 | $7.05 | $7.05 | 32,389,632 | — | — |
| 2009-06-23 | $6.91 | $6.91 | 39,878,546 | — | — |
| 2009-06-22 | $6.92 | $6.92 | 38,915,791 | — | — |
| 2009-06-19 | $7.27 | $7.27 | 33,094,116 | — | — |
| 2009-06-18 | $7.21 | $7.21 | 35,918,942 | — | — |
| 2009-06-17 | $7.19 | $7.19 | 37,855,382 | — | — |
| 2009-06-16 | $7.25 | $7.25 | 33,736,586 | — | — |
| 2009-06-15 | $7.32 | $7.32 | 36,715,378 | — | — |
| 2009-06-12 | $7.49 | $7.49 | 25,859,909 | — | — |
| 2009-06-11 | $7.53 | $7.53 | 78,608,059 | — | — |
| 2009-06-10 | $7.42 | $7.42 | 40,766,220 | — | — |
| 2009-06-09 | $7.45 | $7.45 | 29,728,512 | — | — |
| 2009-06-08 | $7.42 | $7.42 | 29,259,252 | — | — |
| 2009-06-05 | $7.51 | $7.51 | 44,495,114 | — | — |
| 2009-06-04 | $7.58 | $7.58 | 44,922,557 | — | — |
| 2009-06-03 | $7.56 | $7.56 | 79,740,936 | — | — |
| 2009-06-02 | $7.56 | $7.56 | 39,391,229 | — | — |
| 2009-06-01 | $7.68 | $7.68 | 36,216,893 | — | — |
| 2009-05-29 | $7.42 | $7.42 | 31,692,514 | — | — |
| 2009-05-28 | $7.30 | $7.30 | 40,890,010 | — | — |
| 2009-05-27 | $7.12 | $7.12 | 44,821,814 | — | — |
| 2009-05-26 | $7.38 | $7.38 | 35,314,963 | — | — |
| 2009-05-22 | $7.31 | $7.31 | 30,115,800 | — | — |
| 2009-05-21 | $7.22 | $7.22 | 33,387,552 | — | — |
| 2009-05-20 | $7.45 | $7.45 | 28,102,615 | — | — |
| 2009-05-19 | $7.52 | $7.52 | 34,461,029 | — | — |
| 2009-05-18 | $7.45 | $7.45 | 37,316,268 | — | — |
| 2009-05-15 | $7.12 | $7.12 | 31,801,097 | — | — |
| 2009-05-14 | $7.09 | $7.09 | 42,499,037 | — | — |
| 2009-05-13 | $6.81 | $6.81 | 40,163,429 | — | — |
| 2009-05-12 | $7.18 | $7.18 | 22,504,284 | — | — |
| 2009-05-11 | $7.25 | $7.25 | 26,638,286 | — | — |
| 2009-05-08 | $7.31 | $7.31 | 41,299,870 | — | — |
| 2009-05-07 | $7.05 | $7.05 | 47,031,494 | — | — |
| 2009-05-06 | $7.22 | $7.22 | 49,392,763 | — | — |
| 2009-05-05 | $7.23 | $7.23 | 47,346,077 | — | — |
| 2009-05-04 | $7.05 | $7.05 | 29,930,234 | — | — |
| 2009-05-01 | $6.95 | $6.95 | 33,736,111 | — | — |
| 2009-04-30 | $6.93 | $6.93 | 44,241,358 | — | — |
| 2009-04-29 | $6.93 | $6.93 | 47,148,156 | — | — |
| 2009-04-28 | $6.82 | $6.82 | 50,344,826 | — | — |
| 2009-04-27 | $6.93 | $6.93 | 45,981,302 | — | — |
| 2009-04-24 | $7.06 | $7.06 | 76,075,006 | — | — |
| 2009-04-23 | $6.99 | $6.99 | 143,259,970 | — | — |
| 2009-04-22 | $6.22 | $6.22 | 73,124,964 | — | — |
| 2009-04-21 | $6.01 | $6.01 | 45,853,711 | — | — |
| 2009-04-20 | $5.92 | $5.92 | 32,248,260 | — | — |
| 2009-04-17 | $6.06 | $6.06 | 41,464,051 | — | — |
| 2009-04-16 | $6.06 | $6.06 | 44,320,003 | — | — |
| 2009-04-15 | $6.03 | $6.03 | 57,637,483 | — | — |
| 2009-04-14 | $6.05 | $6.05 | 30,270,002 | — | — |
| 2009-04-13 | $6.16 | $6.16 | 25,849,692 | — | — |
| 2009-04-09 | $6.32 | $6.32 | 41,263,279 | — | — |
| 2009-04-08 | $5.87 | $5.87 | 26,412,091 | — | — |
| 2009-04-07 | $5.72 | $5.72 | 28,040,839 | — | — |
| 2009-04-06 | $5.90 | $5.90 | 30,029,076 | — | — |
| 2009-04-03 | $6.02 | $6.02 | 44,078,364 | — | — |
| 2009-04-02 | $5.72 | $5.72 | 63,360,317 | — | — |
| 2009-04-01 | $5.53 | $5.53 | 58,662,965 | — | — |
| 2009-03-31 | $5.29 | $5.29 | 32,820,876 | — | — |
| 2009-03-30 | $5.25 | $5.25 | 31,095,900 | — | — |
| 2009-03-27 | $5.41 | $5.41 | 26,540,395 | — | — |
| 2009-03-26 | $5.51 | $5.51 | 31,563,972 | — | — |
| 2009-03-25 | $5.35 | $5.35 | 27,889,963 | — | — |
| 2009-03-24 | $5.31 | $5.31 | 27,257,947 | — | — |
| 2009-03-23 | $5.50 | $5.50 | 32,703,502 | — | — |
| 2009-03-20 | $5.09 | $5.09 | 36,283,896 | — | — |
| 2009-03-19 | $5.15 | $5.15 | 29,445,293 | — | — |
| 2009-03-18 | $5.14 | $5.14 | 29,840,659 | — | — |
| 2009-03-17 | $5.11 | $5.11 | 28,158,689 | — | — |
| 2009-03-16 | $4.87 | $4.87 | 30,720,730 | — | — |
| 2009-03-13 | $5.02 | $5.02 | 38,451,758 | — | — |
| 2009-03-12 | $5.11 | $5.11 | 46,448,424 | — | — |
| 2009-03-11 | $4.89 | $4.89 | 42,883,949 | — | — |
| 2009-03-10 | $4.67 | $4.67 | 43,926,300 | — | — |
| 2009-03-09 | $4.32 | $4.32 | 35,024,854 | — | — |
| 2009-03-06 | $4.39 | $4.39 | 54,302,530 | — | — |
| 2009-03-05 | $4.40 | $4.40 | 54,401,371 | — | — |
| 2009-03-04 | $4.55 | $4.55 | 52,590,622 | — | — |
| 2009-03-03 | $4.39 | $4.39 | 49,389,199 | — | — |
| 2009-03-02 | $4.42 | $4.42 | 59,614,078 | — | — |
| 2009-02-27 | $4.57 | $4.57 | 71,131,262 | — | — |
| 2009-02-26 | $4.82 | $4.82 | 27,520,258 | — | — |
| 2009-02-25 | $4.94 | $4.94 | 46,282,579 | — | — |
| 2009-02-24 | $4.97 | $4.97 | 40,542,163 | — | — |
| 2009-02-23 | $4.85 | $4.85 | 33,712,351 | — | — |
| 2009-02-20 | $5.13 | $5.13 | 33,453,130 | — | — |
| 2009-02-19 | $5.12 | $5.12 | 25,549,603 | — | — |
| 2009-02-18 | $5.26 | $5.26 | 24,277,255 | — | — |
| 2009-02-17 | $5.19 | $5.19 | 27,282,182 | — | — |
| 2009-02-13 | $5.55 | $5.55 | 20,521,274 | — | — |
| 2009-02-12 | $5.63 | $5.63 | 41,892,682 | — | — |
| 2009-02-11 | $5.62 | $5.62 | 35,012,023 | — | — |
| 2009-02-10 | $5.62 | $5.62 | 51,824,362 | — | — |
| 2009-02-09 | $5.83 | $5.83 | 22,490,978 | — | — |
| 2009-02-06 | $5.74 | $5.74 | 29,358,806 | — | — |
| 2009-02-05 | $5.56 | $5.56 | 35,869,997 | — | — |
| 2009-02-04 | $5.30 | $5.30 | 28,186,013 | — | — |
| 2009-02-03 | $5.40 | $5.40 | 39,930,818 | — | — |
| 2009-02-02 | $5.15 | $5.15 | 25,870,601 | — | — |
| 2009-01-30 | $5.06 | $5.06 | 29,105,287 | — | — |
| 2009-01-29 | $5.16 | $5.16 | 30,596,465 | — | — |
| 2009-01-28 | $5.35 | $5.35 | 32,562,367 | — | — |
| 2009-01-27 | $5.09 | $5.09 | 27,215,892 | — | — |
| 2009-01-26 | $5.00 | $5.00 | 27,836,978 | — | — |
| 2009-01-23 | $5.05 | $5.05 | 47,376,014 | — | — |
| 2009-01-22 | $4.91 | $4.91 | 103,109,609 | — | — |
| 2009-01-21 | $5.59 | $5.59 | 43,087,810 | — | — |
| 2009-01-20 | $5.28 | $5.28 | 34,458,653 | — | — |
| 2009-01-16 | $5.58 | $5.58 | 45,996,746 | — | — |
| 2009-01-15 | $5.66 | $5.66 | 43,979,522 | — | — |
| 2009-01-14 | $5.44 | $5.44 | 48,435,710 | — | — |
| 2009-01-13 | $5.95 | $5.95 | 40,279,378 | — | — |
| 2009-01-12 | $5.90 | $5.90 | 24,921,626 | — | — |
| 2009-01-09 | $5.97 | $5.97 | 22,111,294 | — | — |
| 2009-01-08 | $6.17 | $6.17 | 24,447,852 | — | — |
| 2009-01-07 | $6.14 | $6.14 | 23,087,354 | — | — |
| 2009-01-06 | $6.39 | $6.39 | 30,629,016 | — | — |
| 2009-01-05 | $6.22 | $6.22 | 24,705,886 | — | — |
| 2009-01-02 | $6.17 | $6.17 | 21,384,950 | — | — |