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
- 1980-03-17 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 | $9.75 | $17.08 | 4,042,500 | — | — |
| 2009-12-30 | $9.79 | $17.15 | 5,640,800 | — | — |
| 2009-12-29 | $9.92 | $17.38 | 6,947,800 | — | — |
| 2009-12-28 | $9.97 | $17.45 | 6,844,300 | — | — |
| 2009-12-24 | $10.23 | $17.90 | 5,459,500 | — | — |
| 2009-12-23 | $9.93 | $17.38 | 8,758,300 | — | — |
| 2009-12-22 | $10.20 | $17.85 | 10,341,400 | — | — |
| 2009-12-21 | $10.18 | $17.82 | 15,442,600 | — | — |
| 2009-12-18 | $9.82 | $17.19 | 15,881,300 | — | — |
| 2009-12-17 | $9.55 | $16.71 | 10,889,400 | — | — |
| 2009-12-16 | $9.62 | $16.84 | 15,758,100 | — | — |
| 2009-12-15 | $9.80 | $17.15 | 20,154,900 | — | — |
| 2009-12-14 | $10.33 | $18.08 | 16,263,400 | — | — |
| 2009-12-11 | $10.18 | $17.82 | 11,168,200 | — | — |
| 2009-12-10 | $10.08 | $17.64 | 10,551,600 | — | — |
| 2009-12-09 | $10.29 | $18.01 | 10,758,100 | — | — |
| 2009-12-08 | $10.19 | $17.83 | 10,921,100 | — | — |
| 2009-12-07 | $10.30 | $18.03 | 19,878,600 | — | — |
| 2009-12-04 | $10.44 | $18.27 | 19,225,400 | — | — |
| 2009-12-03 | $10.32 | $18.06 | 21,794,300 | — | — |
| 2009-12-02 | $10.51 | $18.39 | 19,738,700 | — | — |
| 2009-12-01 | $10.18 | $17.82 | 19,936,300 | — | — |
| 2009-11-30 | $10.08 | $17.64 | 21,329,500 | — | — |
| 2009-11-27 | $9.57 | $16.75 | 6,134,300 | — | — |
| 2009-11-25 | $9.94 | $17.40 | 6,536,900 | — | — |
| 2009-11-24 | $10.01 | $17.52 | 19,570,300 | — | — |
| 2009-11-23 | $10.17 | $17.80 | 18,773,600 | — | — |
| 2009-11-20 | $9.97 | $17.45 | 18,004,800 | — | — |
| 2009-11-19 | $10.05 | $17.59 | 21,648,000 | — | — |
| 2009-11-18 | $10.16 | $17.78 | 24,321,900 | — | — |
| 2009-11-17 | $9.90 | $17.33 | 9,342,600 | — | — |
| 2009-11-16 | $9.76 | $17.08 | 14,520,300 | — | — |
| 2009-11-13 | $9.74 | $17.05 | 14,843,500 | — | — |
| 2009-11-12 | $9.54 | $16.70 | 15,404,200 | — | — |
| 2009-11-11 | $9.73 | $17.03 | 14,619,800 | — | — |
| 2009-11-10 | $9.42 | $16.49 | 21,638,800 | — | — |
| 2009-11-09 | $9.73 | $17.03 | 21,447,700 | — | — |
| 2009-11-06 | $9.17 | $16.05 | 13,345,700 | — | — |
| 2009-11-05 | $9.22 | $16.14 | 20,081,600 | — | — |
| 2009-11-04 | $8.87 | $15.52 | 15,916,900 | — | — |
| 2009-11-03 | $9.07 | $15.87 | 14,765,600 | — | — |
| 2009-11-02 | $9.22 | $16.14 | 20,702,300 | — | — |
| 2009-10-30 | $8.94 | $15.65 | 19,978,000 | — | — |
| 2009-10-29 | $9.27 | $16.22 | 21,943,900 | — | — |
| 2009-10-28 | $8.84 | $15.47 | 19,793,200 | — | — |
| 2009-10-27 | $9.17 | $16.05 | 22,570,300 | — | — |
| 2009-10-26 | $9.52 | $16.66 | 33,718,900 | — | — |
| 2009-10-23 | $10.34 | $18.10 | 19,863,200 | — | — |
| 2009-10-22 | $10.80 | $18.90 | 33,626,300 | — | — |
| 2009-10-21 | $10.11 | $17.69 | 29,789,900 | — | — |
| 2009-10-20 | $10.58 | $18.52 | 27,551,600 | — | — |
| 2009-10-19 | $10.14 | $17.75 | 15,532,800 | — | — |
| 2009-10-16 | $9.98 | $17.47 | 22,015,700 | — | — |
| 2009-10-15 | $10.55 | $18.46 | 13,696,600 | — | — |
| 2009-10-14 | $10.35 | $18.11 | 15,427,000 | — | — |
| 2009-10-13 | $10.16 | $17.78 | 17,837,100 | — | — |
| 2009-10-12 | $10.19 | $17.83 | 12,836,900 | — | — |
| 2009-10-09 | $10.24 | $17.92 | 10,200,700 | — | — |
| 2009-10-08 | $10.13 | $17.73 | 21,757,600 | — | — |
| 2009-10-07 | $10.15 | $17.76 | 14,741,000 | — | — |
| 2009-10-06 | $9.87 | $17.27 | 22,398,000 | — | — |
| 2009-10-05 | $9.48 | $16.59 | 16,096,900 | — | — |
| 2009-10-02 | $9.36 | $16.38 | 18,333,800 | — | — |
| 2009-10-01 | $9.44 | $16.52 | 27,518,700 | — | — |
| 2009-09-30 | $10.13 | $17.73 | 24,434,400 | — | — |
| 2009-09-29 | $9.94 | $17.40 | 18,753,600 | — | — |
| 2009-09-28 | $9.83 | $17.20 | 13,620,000 | — | — |
| 2009-09-25 | $9.59 | $16.77 | 12,688,200 | — | — |
| 2009-09-24 | $9.54 | $16.68 | 19,590,000 | — | — |
| 2009-09-23 | $9.85 | $17.22 | 21,607,200 | — | — |
| 2009-09-22 | $10.20 | $17.83 | 13,598,500 | — | — |
| 2009-09-21 | $10.18 | $17.80 | 12,391,400 | — | — |
| 2009-09-18 | $10.24 | $17.90 | 22,576,100 | — | — |
| 2009-09-17 | $10.15 | $17.75 | 20,812,800 | — | — |
| 2009-09-16 | $10.36 | $18.11 | 47,351,100 | — | — |
| 2009-09-15 | $10.30 | $18.01 | 25,454,100 | — | — |
| 2009-09-14 | $9.85 | $17.22 | 26,142,000 | — | — |
| 2009-09-11 | $9.78 | $17.10 | 41,518,700 | — | — |
| 2009-09-10 | $10.43 | $18.24 | 12,528,300 | — | — |
| 2009-09-09 | $10.55 | $18.45 | 14,665,500 | — | — |
| 2009-09-08 | $10.53 | $18.41 | 10,571,300 | — | — |
| 2009-09-04 | $10.52 | $18.39 | 10,272,500 | — | — |
| 2009-09-03 | $10.38 | $18.15 | 13,196,400 | — | — |
| 2009-09-02 | $9.92 | $17.34 | 19,484,900 | — | — |
| 2009-09-01 | $10.26 | $17.94 | 26,610,700 | — | — |
| 2009-08-31 | $10.94 | $19.13 | 19,856,900 | — | — |
| 2009-08-28 | $10.82 | $18.92 | 17,147,200 | — | — |
| 2009-08-27 | $10.58 | $18.50 | 16,876,400 | — | — |
| 2009-08-26 | $10.74 | $18.78 | 18,044,400 | — | — |
| 2009-08-25 | $10.74 | $18.78 | 20,412,000 | — | — |
| 2009-08-24 | $10.52 | $18.39 | 25,075,600 | — | — |
| 2009-08-21 | $10.91 | $19.07 | 20,646,400 | — | — |
| 2009-08-20 | $10.41 | $18.20 | 17,142,700 | — | — |
| 2009-08-19 | $10.11 | $17.68 | 15,609,400 | — | — |
| 2009-08-18 | $10.19 | $17.82 | 19,583,600 | — | — |
| 2009-08-17 | $9.76 | $17.06 | 20,739,400 | — | — |
| 2009-08-14 | $10.53 | $18.41 | 26,916,500 | — | — |
| 2009-08-13 | $10.84 | $18.95 | 32,907,100 | — | — |
| 2009-08-12 | $10.24 | $17.90 | 33,885,300 | — | — |
| 2009-08-11 | $9.79 | $17.12 | 29,312,400 | — | — |
| 2009-08-10 | $9.73 | $17.01 | 20,830,600 | — | — |
| 2009-08-07 | $9.71 | $16.98 | 31,197,700 | — | — |
| 2009-08-06 | $9.41 | $16.45 | 36,778,400 | — | — |
| 2009-08-05 | $9.99 | $17.47 | 39,929,500 | — | — |
| 2009-08-04 | $10.02 | $17.52 | 39,340,200 | — | — |
| 2009-08-03 | $9.63 | $16.84 | 26,975,600 | — | — |
| 2009-07-31 | $9.50 | $16.61 | 32,821,900 | — | — |
| 2009-07-30 | $9.40 | $16.43 | 34,543,700 | — | — |
| 2009-07-29 | $8.90 | $15.56 | 39,783,600 | — | — |
| 2009-07-28 | $8.56 | $14.97 | 20,521,700 | — | — |
| 2009-07-27 | $8.68 | $15.18 | 25,985,200 | — | — |
| 2009-07-24 | $8.49 | $14.84 | 31,080,000 | — | — |
| 2009-07-23 | $8.01 | $14.00 | 70,486,100 | — | — |
| 2009-07-22 | $7.01 | $12.26 | 29,479,700 | — | — |
| 2009-07-21 | $6.77 | $11.84 | 26,261,500 | — | — |
| 2009-07-20 | $7.15 | $12.50 | 16,134,800 | — | — |
| 2009-07-17 | $7.01 | $12.26 | 22,442,100 | — | — |
| 2009-07-16 | $7.37 | $12.89 | 16,705,800 | — | — |
| 2009-07-15 | $7.46 | $13.04 | 25,568,500 | — | — |
| 2009-07-14 | $7.06 | $12.34 | 19,778,500 | — | — |
| 2009-07-13 | $7.16 | $12.52 | 24,443,500 | — | — |
| 2009-07-10 | $6.54 | $11.43 | 20,808,900 | — | — |
| 2009-07-09 | $6.76 | $11.82 | 24,807,500 | — | — |
| 2009-07-08 | $6.58 | $11.50 | 41,339,500 | — | — |
| 2009-07-07 | $6.81 | $11.91 | 14,532,000 | — | — |
| 2009-07-06 | $6.82 | $11.92 | 16,814,900 | — | — |
| 2009-07-02 | $6.88 | $12.03 | 13,166,900 | — | — |
| 2009-07-01 | $7.16 | $12.52 | 19,169,300 | — | — |
| 2009-06-30 | $7.10 | $12.41 | 24,752,000 | — | — |
| 2009-06-29 | $7.07 | $12.36 | 19,976,200 | — | — |
| 2009-06-26 | $6.95 | $12.15 | 19,651,000 | — | — |
| 2009-06-25 | $6.96 | $12.15 | 17,299,700 | — | — |
| 2009-06-24 | $6.78 | $11.84 | 24,055,400 | — | — |
| 2009-06-23 | $6.73 | $11.75 | 40,916,700 | — | — |
| 2009-06-22 | $6.75 | $11.78 | 25,976,400 | — | — |
| 2009-06-19 | $7.34 | $12.81 | 68,091,700 | — | — |
| 2009-06-18 | $7.24 | $12.64 | 31,588,400 | — | — |
| 2009-06-17 | $6.81 | $11.89 | 38,683,200 | — | — |
| 2009-06-16 | $7.18 | $12.54 | 34,474,700 | — | — |
| 2009-06-15 | $7.57 | $13.22 | 21,087,200 | — | — |
| 2009-06-12 | $8.03 | $14.02 | 22,625,500 | — | — |
| 2009-06-11 | $7.77 | $13.57 | 46,268,600 | — | — |
| 2009-06-10 | $7.34 | $12.81 | 33,039,000 | — | — |
| 2009-06-09 | $7.17 | $12.52 | 25,285,200 | — | — |
| 2009-06-08 | $7.25 | $12.66 | 31,219,700 | — | — |
| 2009-06-05 | $7.13 | $12.45 | 50,588,800 | — | — |
| 2009-06-04 | $7.00 | $12.22 | 107,979,600 | — | — |
| 2009-06-03 | $6.52 | $11.38 | 21,710,900 | — | — |
| 2009-06-02 | $6.72 | $11.73 | 34,179,000 | — | — |
| 2009-06-01 | $7.00 | $12.22 | 32,534,200 | — | — |
| 2009-05-29 | $6.90 | $12.05 | 17,665,700 | — | — |
| 2009-05-28 | $6.74 | $11.77 | 28,177,700 | — | — |
| 2009-05-27 | $6.73 | $11.75 | 25,293,600 | — | — |
| 2009-05-26 | $7.01 | $12.24 | 35,031,300 | — | — |
| 2009-05-22 | $6.89 | $12.03 | 26,838,300 | — | — |
| 2009-05-21 | $6.95 | $12.13 | 56,486,500 | — | — |
| 2009-05-20 | $7.71 | $13.46 | 40,138,700 | — | — |
| 2009-05-19 | $7.81 | $13.64 | 31,807,400 | — | — |
| 2009-05-18 | $7.99 | $13.95 | 36,767,200 | — | — |
| 2009-05-15 | $7.10 | $12.40 | 34,111,100 | — | — |
| 2009-05-14 | $7.52 | $13.13 | 50,288,300 | — | — |
| 2009-05-13 | $7.02 | $12.26 | 58,392,700 | — | — |
| 2009-05-12 | $8.23 | $14.37 | 73,137,300 | — | — |
| 2009-05-11 | $8.35 | $14.58 | 102,834,200 | — | — |
| 2009-05-08 | $8.49 | $14.82 | 198,530,200 | — | — |
| 2009-05-07 | $5.35 | $9.34 | 108,561,500 | — | — |
| 2009-05-06 | $5.28 | $9.22 | 79,441,100 | — | — |
| 2009-05-05 | $4.57 | $7.98 | 51,041,300 | — | — |
| 2009-05-04 | $4.83 | $8.43 | 64,650,000 | — | — |
| 2009-05-01 | $3.85 | $6.72 | 28,631,200 | — | — |
| 2009-04-30 | $4.10 | $7.16 | 33,070,800 | — | — |
| 2009-04-29 | $4.13 | $7.21 | 38,487,000 | — | — |
| 2009-04-28 | $3.70 | $6.46 | 34,862,900 | — | — |
| 2009-04-27 | $3.62 | $6.32 | 36,203,700 | — | — |
| 2009-04-24 | $3.71 | $6.48 | 54,098,500 | — | — |
| 2009-04-23 | $3.82 | $6.67 | 77,417,700 | — | — |
| 2009-04-22 | $3.69 | $6.44 | 59,548,800 | — | — |
| 2009-04-21 | $3.96 | $6.91 | 70,218,800 | — | — |
| 2009-04-20 | $3.65 | $6.37 | 61,793,400 | — | — |
| 2009-04-17 | $4.83 | $8.43 | 71,050,200 | — | — |
| 2009-04-16 | $4.32 | $7.54 | 64,958,200 | — | — |
| 2009-04-15 | $4.04 | $7.05 | 37,311,700 | — | — |
| 2009-04-14 | $3.60 | $6.29 | 93,259,900 | — | — |
| 2009-04-13 | $4.34 | $7.58 | 64,968,900 | — | — |
| 2009-04-09 | $3.58 | $6.25 | 60,277,800 | — | — |
| 2009-04-08 | $2.64 | $4.61 | 35,142,100 | — | — |
| 2009-04-07 | $2.85 | $4.98 | 21,307,900 | — | — |
| 2009-04-06 | $3.07 | $5.36 | 24,916,100 | — | — |
| 2009-04-03 | $3.28 | $5.73 | 40,104,700 | — | — |
| 2009-04-02 | $3.17 | $5.53 | 50,920,100 | — | — |
| 2009-04-01 | $3.07 | $5.36 | 57,298,000 | — | — |
| 2009-03-31 | $2.92 | $5.10 | 52,362,200 | — | — |
| 2009-03-30 | $2.48 | $4.33 | 53,653,700 | — | — |
| 2009-03-27 | $2.35 | $4.10 | 31,699,700 | — | — |
| 2009-03-26 | $2.40 | $4.17 | 34,173,200 | — | — |
| 2009-03-25 | $2.28 | $3.96 | 40,029,700 | — | — |
| 2009-03-24 | $2.13 | $3.70 | 37,179,600 | — | — |
| 2009-03-23 | $2.38 | $4.14 | 53,193,900 | — | — |
| 2009-03-20 | $2.13 | $3.70 | 44,059,000 | — | — |
| 2009-03-19 | $2.12 | $3.69 | 55,265,100 | — | — |
| 2009-03-18 | $2.22 | $3.86 | 65,576,800 | — | — |
| 2009-03-17 | $1.95 | $3.39 | 29,958,000 | — | — |
| 2009-03-16 | $1.83 | $3.18 | 39,548,800 | — | — |
| 2009-03-13 | $1.75 | $3.04 | 32,347,000 | — | — |
| 2009-03-12 | $1.68 | $2.92 | 43,017,200 | — | — |
| 2009-03-11 | $1.54 | $2.68 | 41,052,400 | — | — |
| 2009-03-10 | $1.65 | $2.87 | 33,064,800 | — | — |
| 2009-03-09 | $1.39 | $2.42 | 27,375,800 | — | — |
| 2009-03-06 | $1.29 | $2.24 | 26,779,200 | — | — |
| 2009-03-05 | $1.37 | $2.38 | 34,658,900 | — | — |
| 2009-03-04 | $1.72 | $2.99 | 28,464,100 | — | — |
| 2009-03-03 | $1.67 | $2.90 | 27,162,000 | — | — |
| 2009-03-02 | $1.77 | $3.08 | 25,282,000 | — | — |
| 2009-02-27 | $2.11 | $3.67 | 44,883,900 | — | — |
| 2009-02-26 | $2.29 | $3.98 | 94,681,100 | — | — |
| 2009-02-25 | $1.94 | $3.37 | 77,874,900 | — | — |
| 2009-02-24 | $1.45 | $2.52 | 61,347,300 | — | — |
| 2009-02-23 | $1.24 | $2.16 | 56,628,500 | — | — |
| 2009-02-20 | $1.03 | $1.79 | 55,739,000 | — | — |
| 2009-02-19 | $1.21 | $2.10 | 38,030,600 | — | — |
| 2009-02-18 | $1.47 | $2.56 | 36,377,700 | — | — |
| 2009-02-17 | $1.67 | $2.90 | 19,690,800 | — | — |
| 2009-02-13 | $2.00 | $3.48 | 20,466,800 | — | — |
| 2009-02-12 | $2.20 | $3.82 | 26,296,300 | — | — |
| 2009-02-11 | $2.25 | $3.91 | 29,428,300 | — | — |
| 2009-02-10 | $2.19 | $3.81 | 48,304,200 | — | — |
| 2009-02-09 | $2.89 | $5.02 | 52,661,500 | — | — |
| 2009-02-06 | $2.63 | $4.57 | 70,084,600 | — | — |
| 2009-02-05 | $1.64 | $2.85 | 56,721,700 | — | — |
| 2009-02-04 | $1.54 | $2.68 | 29,534,300 | — | — |
| 2009-02-03 | $1.79 | $3.11 | 24,664,800 | — | — |
| 2009-02-02 | $2.09 | $3.63 | 27,848,900 | — | — |
| 2009-01-30 | $2.39 | $4.16 | 24,969,100 | — | — |
| 2009-01-29 | $3.05 | $5.30 | 18,320,700 | — | — |
| 2009-01-28 | $3.56 | $6.19 | 35,370,500 | — | — |
| 2009-01-27 | $2.61 | $4.54 | 14,727,000 | — | — |
| 2009-01-26 | $2.69 | $4.68 | 24,308,500 | — | — |
| 2009-01-23 | $2.91 | $5.06 | 37,230,400 | — | — |
| 2009-01-22 | $2.85 | $4.95 | 34,289,300 | — | — |
| 2009-01-21 | $3.99 | $6.94 | 26,181,000 | — | — |
| 2009-01-20 | $4.22 | $7.34 | 16,969,000 | — | — |
| 2009-01-16 | $5.43 | $9.44 | 16,422,200 | — | — |
| 2009-01-15 | $5.38 | $9.35 | 24,758,100 | — | — |
| 2009-01-14 | $6.27 | $10.90 | 13,787,400 | — | — |
| 2009-01-13 | $6.79 | $11.80 | 19,142,400 | — | — |
| 2009-01-12 | $6.87 | $11.94 | 14,824,100 | — | — |
| 2009-01-09 | $7.49 | $13.02 | 12,730,000 | — | — |
| 2009-01-08 | $8.06 | $14.01 | 7,990,900 | — | — |
| 2009-01-07 | $7.93 | $13.79 | 7,707,600 | — | — |
| 2009-01-06 | $8.45 | $14.69 | 9,275,200 | — | — |
| 2009-01-05 | $8.40 | $14.60 | 10,170,400 | — | — |
| 2009-01-02 | $8.59 | $14.93 | 5,394,300 | — | — |