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
- 1999-03-10 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 | $13.52 | $22.66 | 2,477,790 | — | — |
| 2009-12-30 | $13.58 | $22.77 | 2,592,324 | — | — |
| 2009-12-29 | $13.52 | $22.68 | 4,372,074 | — | — |
| 2009-12-28 | $13.60 | $22.80 | 5,013,162 | — | — |
| 2009-12-24 | $13.66 | $22.90 | 1,584,702 | — | — |
| 2009-12-23 | $13.46 | $22.57 | 5,955,012 | — | — |
| 2009-12-22 | $13.13 | $22.03 | 7,489,566 | — | — |
| 2009-12-21 | $12.67 | $21.25 | 5,859,882 | — | — |
| 2009-12-18 | $12.83 | $21.51 | 7,167,384 | — | — |
| 2009-12-17 | $12.87 | $21.59 | 7,826,490 | — | — |
| 2009-12-16 | $13.54 | $22.70 | 7,264,026 | — | — |
| 2009-12-15 | $13.57 | $22.76 | 4,952,430 | — | — |
| 2009-12-14 | $13.79 | $23.13 | 5,379,444 | — | — |
| 2009-12-11 | $13.78 | $23.10 | 6,090,588 | — | — |
| 2009-12-10 | $13.70 | $22.97 | 6,177,402 | — | — |
| 2009-12-09 | $13.45 | $22.56 | 7,903,854 | — | — |
| 2009-12-08 | $13.13 | $22.03 | 8,281,728 | — | — |
| 2009-12-07 | $13.52 | $22.68 | 7,716,996 | — | — |
| 2009-12-04 | $13.36 | $22.40 | 8,780,436 | — | — |
| 2009-12-03 | $13.44 | $22.54 | 9,272,844 | — | — |
| 2009-12-02 | $13.51 | $22.65 | 9,316,566 | — | — |
| 2009-12-01 | $13.18 | $22.11 | 9,330,678 | — | — |
| 2009-11-30 | $12.78 | $21.43 | 10,342,962 | — | — |
| 2009-11-27 | $12.90 | $21.64 | 5,256,090 | — | — |
| 2009-11-25 | $13.38 | $22.44 | 5,412,834 | — | — |
| 2009-11-24 | $13.12 | $22.00 | 4,989,348 | — | — |
| 2009-11-23 | $13.19 | $22.12 | 5,661,054 | — | — |
| 2009-11-20 | $13.16 | $22.07 | 4,583,502 | — | — |
| 2009-11-19 | $13.18 | $22.11 | 8,570,142 | — | — |
| 2009-11-18 | $13.16 | $22.07 | 7,836,444 | — | — |
| 2009-11-17 | $13.45 | $22.50 | 11,313,666 | — | — |
| 2009-11-16 | $13.24 | $22.14 | 9,577,512 | — | — |
| 2009-11-13 | $12.89 | $21.56 | 8,597,862 | — | — |
| 2009-11-12 | $12.73 | $21.29 | 15,659,910 | — | — |
| 2009-11-11 | $13.24 | $22.09 | 7,521,444 | — | — |
| 2009-11-10 | $13.29 | $22.17 | 8,394,624 | — | — |
| 2009-11-09 | $13.27 | $22.14 | 10,112,130 | — | — |
| 2009-11-06 | $12.76 | $21.29 | 7,463,232 | — | — |
| 2009-11-05 | $13.01 | $21.70 | 8,254,638 | — | — |
| 2009-11-04 | $12.54 | $20.92 | 10,264,464 | — | — |
| 2009-11-03 | $12.20 | $20.35 | 10,037,916 | — | — |
| 2009-11-02 | $11.98 | $19.98 | 7,942,032 | — | — |
| 2009-10-30 | $11.98 | $20.00 | 13,667,346 | — | — |
| 2009-10-29 | $12.56 | $20.95 | 16,139,844 | — | — |
| 2009-10-28 | $11.58 | $19.32 | 17,801,658 | — | — |
| 2009-10-27 | $12.61 | $21.04 | 11,530,008 | — | — |
| 2009-10-26 | $13.22 | $22.06 | 9,358,146 | — | — |
| 2009-10-23 | $13.41 | $22.38 | 9,344,412 | — | — |
| 2009-10-22 | $13.69 | $22.84 | 10,680,642 | — | — |
| 2009-10-21 | $13.60 | $22.70 | 10,367,784 | — | — |
| 2009-10-20 | $13.35 | $22.27 | 14,676,984 | — | — |
| 2009-10-19 | $13.82 | $23.05 | 7,919,730 | — | — |
| 2009-10-16 | $13.33 | $22.25 | 16,382,898 | — | — |
| 2009-10-15 | $13.85 | $23.11 | 10,719,954 | — | — |
| 2009-10-14 | $13.27 | $22.14 | 11,819,178 | — | — |
| 2009-10-13 | $12.33 | $20.58 | 12,039,048 | — | — |
| 2009-10-12 | $12.05 | $20.10 | 4,521,510 | — | — |
| 2009-10-09 | $11.92 | $19.89 | 4,829,202 | — | — |
| 2009-10-08 | $11.82 | $19.72 | 9,029,286 | — | — |
| 2009-10-07 | $11.50 | $19.19 | 8,002,386 | — | — |
| 2009-10-06 | $11.39 | $19.00 | 8,729,658 | — | — |
| 2009-10-05 | $11.25 | $18.76 | 11,754,792 | — | — |
| 2009-10-02 | $10.67 | $17.80 | 15,846,264 | — | — |
| 2009-10-01 | $10.17 | $16.98 | 9,517,788 | — | — |
| 2009-09-30 | $10.67 | $17.80 | 12,141,990 | — | — |
| 2009-09-29 | $10.52 | $17.56 | 6,350,526 | — | — |
| 2009-09-28 | $10.63 | $17.73 | 5,247,270 | — | — |
| 2009-09-25 | $10.44 | $17.43 | 5,932,710 | — | — |
| 2009-09-24 | $10.41 | $17.37 | 10,130,526 | — | — |
| 2009-09-23 | $10.64 | $17.76 | 6,582,618 | — | — |
| 2009-09-22 | $11.05 | $18.43 | 7,859,124 | — | — |
| 2009-09-21 | $10.70 | $17.85 | 6,641,712 | — | — |
| 2009-09-18 | $10.60 | $17.68 | 6,392,736 | — | — |
| 2009-09-17 | $10.57 | $17.64 | 7,810,992 | — | — |
| 2009-09-16 | $10.52 | $17.55 | 9,186,282 | — | — |
| 2009-09-15 | $10.17 | $16.96 | 8,212,680 | — | — |
| 2009-09-14 | $10.12 | $16.88 | 5,245,380 | — | — |
| 2009-09-11 | $10.06 | $16.78 | 7,913,178 | — | — |
| 2009-09-10 | $10.02 | $16.72 | 7,661,052 | — | — |
| 2009-09-09 | $9.76 | $16.29 | 4,791,402 | — | — |
| 2009-09-08 | $9.87 | $16.46 | 6,685,812 | — | — |
| 2009-09-04 | $9.48 | $15.81 | 6,573,924 | — | — |
| 2009-09-03 | $9.21 | $15.36 | 5,978,448 | — | — |
| 2009-09-02 | $8.98 | $14.99 | 10,117,926 | — | — |
| 2009-09-01 | $9.07 | $15.14 | 9,550,170 | — | — |
| 2009-08-31 | $9.33 | $15.56 | 6,556,536 | — | — |
| 2009-08-28 | $9.59 | $16.00 | 6,512,814 | — | — |
| 2009-08-27 | $9.80 | $16.35 | 7,774,452 | — | — |
| 2009-08-26 | $9.52 | $15.88 | 5,648,454 | — | — |
| 2009-08-25 | $9.63 | $16.08 | 6,660,738 | — | — |
| 2009-08-24 | $9.90 | $16.51 | 11,199,762 | — | — |
| 2009-08-21 | $9.79 | $16.33 | 5,573,988 | — | — |
| 2009-08-20 | $9.64 | $16.09 | 5,675,922 | — | — |
| 2009-08-19 | $9.41 | $15.70 | 6,729,534 | — | — |
| 2009-08-18 | $9.45 | $15.77 | 4,888,674 | — | — |
| 2009-08-17 | $9.29 | $15.49 | 7,567,560 | — | — |
| 2009-08-14 | $9.80 | $16.35 | 7,645,554 | — | — |
| 2009-08-13 | $9.89 | $16.50 | 7,418,250 | — | — |
| 2009-08-12 | $9.62 | $16.05 | 6,680,772 | — | — |
| 2009-08-11 | $9.27 | $15.47 | 6,446,412 | — | — |
| 2009-08-10 | $9.46 | $15.78 | 5,258,736 | — | — |
| 2009-08-07 | $9.56 | $15.96 | 7,960,302 | — | — |
| 2009-08-06 | $9.52 | $15.88 | 7,767,018 | — | — |
| 2009-08-05 | $9.98 | $16.65 | 6,748,434 | — | — |
| 2009-08-04 | $9.87 | $16.46 | 8,632,764 | — | — |
| 2009-08-03 | $9.73 | $16.23 | 11,523,582 | — | — |
| 2009-07-31 | $9.26 | $15.45 | 9,135,756 | — | — |
| 2009-07-30 | $9.17 | $15.31 | 8,604,792 | — | — |
| 2009-07-29 | $8.77 | $14.63 | 7,749,378 | — | — |
| 2009-07-28 | $9.12 | $15.22 | 7,958,160 | — | — |
| 2009-07-27 | $9.20 | $15.35 | 9,146,592 | — | — |
| 2009-07-24 | $9.25 | $15.44 | 6,893,208 | — | — |
| 2009-07-23 | $9.33 | $15.57 | 9,710,568 | — | — |
| 2009-07-22 | $9.06 | $15.12 | 11,026,134 | — | — |
| 2009-07-21 | $8.95 | $14.94 | 8,861,328 | — | — |
| 2009-07-20 | $9.00 | $15.02 | 10,634,526 | — | — |
| 2009-07-17 | $8.51 | $14.20 | 6,119,442 | — | — |
| 2009-07-16 | $8.53 | $14.24 | 11,098,080 | — | — |
| 2009-07-15 | $8.22 | $13.72 | 12,499,830 | — | — |
| 2009-07-14 | $7.48 | $12.47 | 9,749,376 | — | — |
| 2009-07-13 | $7.58 | $12.65 | 11,259,990 | — | — |
| 2009-07-10 | $7.58 | $12.65 | 7,759,836 | — | — |
| 2009-07-09 | $7.71 | $12.86 | 5,718,888 | — | — |
| 2009-07-08 | $7.56 | $12.62 | 12,324,060 | — | — |
| 2009-07-07 | $7.67 | $12.80 | 8,908,200 | — | — |
| 2009-07-06 | $8.01 | $13.36 | 11,416,482 | — | — |
| 2009-07-02 | $8.15 | $13.60 | 7,878,276 | — | — |
| 2009-07-01 | $8.46 | $14.12 | 7,831,530 | — | — |
| 2009-06-30 | $8.31 | $13.86 | 10,065,510 | — | — |
| 2009-06-29 | $8.41 | $14.04 | 7,438,410 | — | — |
| 2009-06-26 | $8.40 | $14.01 | 7,934,598 | — | — |
| 2009-06-25 | $8.29 | $13.82 | 9,615,816 | — | — |
| 2009-06-24 | $7.97 | $13.29 | 7,991,802 | — | — |
| 2009-06-23 | $7.85 | $13.10 | 10,226,916 | — | — |
| 2009-06-22 | $7.43 | $12.39 | 9,046,548 | — | — |
| 2009-06-19 | $8.08 | $13.48 | 9,028,908 | — | — |
| 2009-06-18 | $8.06 | $13.45 | 8,879,094 | — | — |
| 2009-06-17 | $7.90 | $13.18 | 13,219,416 | — | — |
| 2009-06-16 | $7.93 | $13.23 | 9,349,830 | — | — |
| 2009-06-15 | $8.31 | $13.86 | 7,874,622 | — | — |
| 2009-06-12 | $8.88 | $14.82 | 7,974,288 | — | — |
| 2009-06-11 | $9.25 | $15.43 | 8,865,990 | — | — |
| 2009-06-10 | $8.79 | $14.66 | 9,676,296 | — | — |
| 2009-06-09 | $8.88 | $14.82 | 11,088,504 | — | — |
| 2009-06-08 | $8.90 | $14.86 | 9,048,312 | — | — |
| 2009-06-05 | $9.11 | $15.20 | 9,975,798 | — | — |
| 2009-06-04 | $9.02 | $15.06 | 10,631,628 | — | — |
| 2009-06-03 | $8.67 | $14.47 | 14,148,036 | — | — |
| 2009-06-02 | $9.18 | $15.32 | 14,196,672 | — | — |
| 2009-06-01 | $8.83 | $14.73 | 9,588,348 | — | — |
| 2009-05-29 | $8.25 | $13.77 | 13,492,206 | — | — |
| 2009-05-28 | $8.03 | $13.40 | 13,253,562 | — | — |
| 2009-05-27 | $7.61 | $12.70 | 18,337,032 | — | — |
| 2009-05-26 | $7.39 | $12.33 | 11,436,138 | — | — |
| 2009-05-22 | $6.98 | $11.64 | 19,308,114 | — | — |
| 2009-05-21 | $6.81 | $11.36 | 8,507,268 | — | — |
| 2009-05-20 | $7.10 | $11.84 | 10,266,354 | — | — |
| 2009-05-19 | $7.18 | $11.98 | 14,293,062 | — | — |
| 2009-05-18 | $6.99 | $11.67 | 8,166,186 | — | — |
| 2009-05-15 | $6.40 | $10.67 | 6,888,546 | — | — |
| 2009-05-14 | $6.45 | $10.77 | 6,790,644 | — | — |
| 2009-05-13 | $6.32 | $10.54 | 11,757,690 | — | — |
| 2009-05-12 | $6.90 | $11.52 | 9,747,108 | — | — |
| 2009-05-11 | $7.04 | $11.75 | 7,199,892 | — | — |
| 2009-05-08 | $7.02 | $11.71 | 10,151,316 | — | — |
| 2009-05-07 | $6.74 | $11.24 | 22,916,376 | — | — |
| 2009-05-06 | $7.10 | $11.84 | 12,037,032 | — | — |
| 2009-05-05 | $6.63 | $11.06 | 11,240,712 | — | — |
| 2009-05-04 | $6.41 | $10.70 | 10,683,666 | — | — |
| 2009-05-01 | $5.94 | $9.90 | 6,813,072 | — | — |
| 2009-04-30 | $5.63 | $9.40 | 11,066,832 | — | — |
| 2009-04-29 | $5.52 | $9.20 | 8,465,184 | — | — |
| 2009-04-28 | $5.30 | $8.85 | 6,646,752 | — | — |
| 2009-04-27 | $5.33 | $8.89 | 6,168,960 | — | — |
| 2009-04-24 | $5.63 | $9.39 | 7,483,896 | — | — |
| 2009-04-23 | $5.49 | $9.16 | 9,939,510 | — | — |
| 2009-04-22 | $5.46 | $9.11 | 10,627,974 | — | — |
| 2009-04-21 | $5.49 | $9.16 | 7,348,572 | — | — |
| 2009-04-20 | $5.23 | $8.73 | 7,852,824 | — | — |
| 2009-04-17 | $5.63 | $9.40 | 6,793,038 | — | — |
| 2009-04-16 | $5.64 | $9.42 | 10,666,026 | — | — |
| 2009-04-15 | $5.44 | $9.08 | 9,026,010 | — | — |
| 2009-04-14 | $5.47 | $9.12 | 8,617,518 | — | — |
| 2009-04-13 | $5.58 | $9.31 | 8,231,580 | — | — |
| 2009-04-09 | $5.40 | $9.02 | 11,617,704 | — | — |
| 2009-04-08 | $5.08 | $8.47 | 5,861,646 | — | — |
| 2009-04-07 | $5.02 | $8.37 | 5,701,500 | — | — |
| 2009-04-06 | $5.12 | $8.54 | 7,801,164 | — | — |
| 2009-04-03 | $5.25 | $8.75 | 8,600,634 | — | — |
| 2009-04-02 | $5.04 | $8.41 | 11,205,936 | — | — |
| 2009-04-01 | $4.67 | $7.80 | 9,498,762 | — | — |
| 2009-03-31 | $4.34 | $7.24 | 10,556,028 | — | — |
| 2009-03-30 | $4.29 | $7.16 | 12,184,074 | — | — |
| 2009-03-27 | $4.60 | $7.67 | 8,419,194 | — | — |
| 2009-03-26 | $4.83 | $8.06 | 13,658,274 | — | — |
| 2009-03-25 | $4.52 | $7.55 | 20,318,004 | — | — |
| 2009-03-24 | $4.34 | $7.24 | 11,485,656 | — | — |
| 2009-03-23 | $4.34 | $7.24 | 13,850,046 | — | — |
| 2009-03-20 | $4.02 | $6.70 | 12,980,520 | — | — |
| 2009-03-19 | $4.01 | $6.69 | 16,830,198 | — | — |
| 2009-03-18 | $4.02 | $6.70 | 16,239,132 | — | — |
| 2009-03-17 | $3.94 | $6.57 | 10,143,378 | — | — |
| 2009-03-16 | $3.96 | $6.61 | 13,783,014 | — | — |
| 2009-03-13 | $4.02 | $6.71 | 12,912,984 | — | — |
| 2009-03-12 | $4.15 | $6.93 | 13,058,514 | — | — |
| 2009-03-11 | $4.00 | $6.67 | 8,143,380 | — | — |
| 2009-03-10 | $4.03 | $6.73 | 14,372,694 | — | — |
| 2009-03-09 | $3.75 | $6.25 | 6,990,606 | — | — |
| 2009-03-06 | $3.89 | $6.49 | 12,567,240 | — | — |
| 2009-03-05 | $3.94 | $6.57 | 9,413,334 | — | — |
| 2009-03-04 | $4.28 | $7.14 | 13,278,636 | — | — |
| 2009-03-03 | $3.90 | $6.52 | 10,000,998 | — | — |
| 2009-03-02 | $3.82 | $6.35 | 11,274,984 | — | — |
| 2009-02-27 | $4.15 | $6.90 | 8,412,516 | — | — |
| 2009-02-26 | $4.29 | $7.13 | 7,255,458 | — | — |
| 2009-02-25 | $4.32 | $7.18 | 12,387,438 | — | — |
| 2009-02-24 | $4.16 | $6.91 | 10,370,052 | — | — |
| 2009-02-23 | $3.94 | $6.54 | 9,439,290 | — | — |
| 2009-02-20 | $4.48 | $7.46 | 18,911,592 | — | — |
| 2009-02-19 | $4.83 | $8.04 | 8,273,916 | — | — |
| 2009-02-18 | $4.97 | $8.26 | 7,579,530 | — | — |
| 2009-02-17 | $5.12 | $8.51 | 9,322,110 | — | — |
| 2009-02-13 | $5.56 | $9.24 | 8,087,814 | — | — |
| 2009-02-12 | $5.50 | $9.14 | 10,528,560 | — | — |
| 2009-02-11 | $5.56 | $9.25 | 10,471,608 | — | — |
| 2009-02-10 | $5.46 | $9.08 | 11,540,592 | — | — |
| 2009-02-09 | $6.02 | $10.00 | 7,569,828 | — | — |
| 2009-02-06 | $6.16 | $10.24 | 8,992,242 | — | — |
| 2009-02-05 | $5.78 | $9.61 | 11,360,286 | — | — |
| 2009-02-04 | $5.55 | $9.22 | 13,739,544 | — | — |
| 2009-02-03 | $5.33 | $8.87 | 10,825,038 | — | — |
| 2009-02-02 | $5.15 | $8.56 | 6,864,732 | — | — |
| 2009-01-30 | $5.06 | $8.42 | 10,400,418 | — | — |
| 2009-01-29 | $5.20 | $8.64 | 8,108,856 | — | — |
| 2009-01-28 | $5.42 | $9.01 | 9,841,986 | — | — |
| 2009-01-27 | $5.19 | $8.63 | 10,241,028 | — | — |
| 2009-01-26 | $5.33 | $8.85 | 10,953,684 | — | — |
| 2009-01-23 | $5.39 | $8.96 | 10,088,064 | — | — |
| 2009-01-22 | $5.45 | $9.07 | 9,057,258 | — | — |
| 2009-01-21 | $5.75 | $9.57 | 12,435,066 | — | — |
| 2009-01-20 | $5.32 | $8.84 | 6,248,844 | — | — |
| 2009-01-16 | $5.86 | $9.74 | 6,722,100 | — | — |
| 2009-01-15 | $5.62 | $9.34 | 10,972,836 | — | — |
| 2009-01-14 | $5.29 | $8.80 | 11,078,424 | — | — |
| 2009-01-13 | $5.83 | $9.70 | 7,279,020 | — | — |
| 2009-01-12 | $5.84 | $9.71 | 8,007,174 | — | — |
| 2009-01-09 | $6.52 | $10.85 | 10,435,194 | — | — |
| 2009-01-08 | $6.46 | $10.74 | 9,732,996 | — | — |
| 2009-01-07 | $6.10 | $10.13 | 8,677,872 | — | — |
| 2009-01-06 | $6.46 | $10.74 | 10,538,136 | — | — |
| 2009-01-05 | $5.94 | $9.87 | 8,064,000 | — | — |
| 2009-01-02 | $5.58 | $9.28 | 5,315,310 | — | — |