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 | $9.52 | $18.01 | 371,700 | — | — |
| 2009-12-30 | $9.75 | $18.44 | 560,400 | — | — |
| 2009-12-29 | $9.92 | $18.77 | 165,300 | — | — |
| 2009-12-28 | $9.95 | $18.83 | 347,100 | — | — |
| 2009-12-24 | $9.99 | $18.89 | 180,300 | — | — |
| 2009-12-23 | $10.01 | $18.93 | 397,200 | — | — |
| 2009-12-22 | $9.89 | $18.70 | 561,900 | — | — |
| 2009-12-21 | $9.73 | $18.40 | 408,300 | — | — |
| 2009-12-18 | $9.57 | $18.09 | 1,437,300 | — | — |
| 2009-12-17 | $9.66 | $18.27 | 420,600 | — | — |
| 2009-12-16 | $9.83 | $18.60 | 434,700 | — | — |
| 2009-12-15 | $9.95 | $18.82 | 795,900 | — | — |
| 2009-12-14 | $9.84 | $18.61 | 441,600 | — | — |
| 2009-12-11 | $9.63 | $18.21 | 383,400 | — | — |
| 2009-12-10 | $9.53 | $18.03 | 635,400 | — | — |
| 2009-12-09 | $9.52 | $18.01 | 680,100 | — | — |
| 2009-12-08 | $9.60 | $18.16 | 630,300 | — | — |
| 2009-12-07 | $9.73 | $18.40 | 798,300 | — | — |
| 2009-12-04 | $9.64 | $18.23 | 690,600 | — | — |
| 2009-12-03 | $9.40 | $17.79 | 497,400 | — | — |
| 2009-12-02 | $9.57 | $18.09 | 1,135,500 | — | — |
| 2009-12-01 | $9.52 | $18.01 | 757,200 | — | — |
| 2009-11-30 | $9.39 | $17.76 | 861,300 | — | — |
| 2009-11-27 | $9.44 | $17.85 | 566,400 | — | — |
| 2009-11-25 | $9.66 | $18.27 | 801,900 | — | — |
| 2009-11-24 | $9.64 | $18.23 | 984,900 | — | — |
| 2009-11-23 | $9.80 | $18.54 | 841,500 | — | — |
| 2009-11-20 | $9.64 | $18.24 | 698,400 | — | — |
| 2009-11-19 | $9.77 | $18.47 | 1,017,300 | — | — |
| 2009-11-18 | $10.04 | $19.00 | 864,300 | — | — |
| 2009-11-17 | $10.21 | $19.32 | 1,334,400 | — | — |
| 2009-11-16 | $10.23 | $19.36 | 1,377,900 | — | — |
| 2009-11-13 | $10.06 | $19.03 | 1,337,400 | — | — |
| 2009-11-12 | $9.94 | $18.79 | 1,558,500 | — | — |
| 2009-11-11 | $10.10 | $19.11 | 1,219,200 | — | — |
| 2009-11-10 | $10.08 | $19.07 | 1,580,100 | — | — |
| 2009-11-09 | $10.14 | $19.18 | 1,215,000 | — | — |
| 2009-11-06 | $9.83 | $18.60 | 1,199,700 | — | — |
| 2009-11-05 | $9.88 | $18.69 | 1,258,500 | — | — |
| 2009-11-04 | $9.41 | $17.79 | 1,348,800 | — | — |
| 2009-11-03 | $9.43 | $17.84 | 1,318,500 | — | — |
| 2009-11-02 | $9.11 | $17.23 | 1,847,700 | — | — |
| 2009-10-30 | $9.18 | $17.36 | 1,296,900 | — | — |
| 2009-10-29 | $9.52 | $18.01 | 964,500 | — | — |
| 2009-10-28 | $9.30 | $17.59 | 1,559,400 | — | — |
| 2009-10-27 | $9.56 | $18.09 | 1,558,500 | — | — |
| 2009-10-26 | $9.48 | $17.93 | 2,638,200 | — | — |
| 2009-10-23 | $9.76 | $18.45 | 2,559,600 | — | — |
| 2009-10-22 | $9.76 | $18.45 | 3,636,900 | — | — |
| 2009-10-21 | $9.85 | $18.62 | 1,841,400 | — | — |
| 2009-10-20 | $9.68 | $18.32 | 1,191,300 | — | — |
| 2009-10-19 | $9.81 | $18.56 | 600,900 | — | — |
| 2009-10-16 | $9.68 | $18.30 | 1,064,700 | — | — |
| 2009-10-15 | $9.75 | $18.44 | 1,119,300 | — | — |
| 2009-10-14 | $9.83 | $18.48 | 1,662,600 | — | — |
| 2009-10-13 | $9.56 | $17.97 | 935,700 | — | — |
| 2009-10-12 | $9.47 | $17.80 | 1,358,700 | — | — |
| 2009-10-09 | $9.51 | $17.87 | 1,078,200 | — | — |
| 2009-10-08 | $9.39 | $17.65 | 1,714,500 | — | — |
| 2009-10-07 | $9.04 | $16.99 | 624,900 | — | — |
| 2009-10-06 | $9.03 | $16.96 | 975,000 | — | — |
| 2009-10-05 | $8.93 | $16.78 | 903,300 | — | — |
| 2009-10-02 | $8.80 | $16.54 | 983,400 | — | — |
| 2009-10-01 | $9.00 | $16.91 | 1,422,300 | — | — |
| 2009-09-30 | $9.29 | $17.46 | 1,017,900 | — | — |
| 2009-09-29 | $9.36 | $17.58 | 1,411,800 | — | — |
| 2009-09-28 | $9.15 | $17.20 | 3,729,300 | — | — |
| 2009-09-25 | $9.43 | $17.72 | 1,324,200 | — | — |
| 2009-09-24 | $9.57 | $17.99 | 1,226,700 | — | — |
| 2009-09-23 | $9.82 | $18.46 | 1,362,300 | — | — |
| 2009-09-22 | $9.93 | $18.66 | 1,169,100 | — | — |
| 2009-09-21 | $9.99 | $18.78 | 1,344,600 | — | — |
| 2009-09-18 | $10.22 | $19.21 | 2,649,300 | — | — |
| 2009-09-17 | $9.80 | $18.42 | 2,628,600 | — | — |
| 2009-09-16 | $9.87 | $18.54 | 3,388,800 | — | — |
| 2009-09-15 | $9.63 | $18.10 | 2,414,700 | — | — |
| 2009-09-14 | $9.20 | $17.29 | 1,661,700 | — | — |
| 2009-09-11 | $9.09 | $17.09 | 686,400 | — | — |
| 2009-09-10 | $8.93 | $16.78 | 1,015,500 | — | — |
| 2009-09-09 | $8.67 | $16.30 | 711,000 | — | — |
| 2009-09-08 | $8.43 | $15.84 | 563,700 | — | — |
| 2009-09-04 | $8.33 | $15.65 | 636,600 | — | — |
| 2009-09-03 | $8.20 | $15.42 | 696,900 | — | — |
| 2009-09-02 | $8.16 | $15.33 | 793,800 | — | — |
| 2009-09-01 | $8.29 | $15.58 | 1,368,000 | — | — |
| 2009-08-31 | $8.37 | $15.73 | 1,143,300 | — | — |
| 2009-08-28 | $8.52 | $16.01 | 939,900 | — | — |
| 2009-08-27 | $8.40 | $15.78 | 816,300 | — | — |
| 2009-08-26 | $8.26 | $15.53 | 2,089,500 | — | — |
| 2009-08-25 | $8.50 | $15.98 | 852,600 | — | — |
| 2009-08-24 | $8.52 | $16.01 | 791,400 | — | — |
| 2009-08-21 | $8.48 | $15.93 | 718,800 | — | — |
| 2009-08-20 | $8.26 | $15.53 | 478,800 | — | — |
| 2009-08-19 | $8.12 | $15.27 | 1,579,500 | — | — |
| 2009-08-18 | $7.97 | $14.98 | 689,400 | — | — |
| 2009-08-17 | $7.85 | $14.75 | 727,500 | — | — |
| 2009-08-14 | $8.15 | $15.32 | 1,241,400 | — | — |
| 2009-08-13 | $8.40 | $15.79 | 749,100 | — | — |
| 2009-08-12 | $8.41 | $15.81 | 2,001,600 | — | — |
| 2009-08-11 | $8.29 | $15.57 | 707,100 | — | — |
| 2009-08-10 | $8.50 | $15.98 | 714,300 | — | — |
| 2009-08-07 | $8.49 | $15.96 | 1,130,400 | — | — |
| 2009-08-06 | $8.39 | $15.77 | 820,200 | — | — |
| 2009-08-05 | $8.41 | $15.81 | 973,200 | — | — |
| 2009-08-04 | $8.42 | $15.82 | 1,184,100 | — | — |
| 2009-08-03 | $8.34 | $15.67 | 1,473,300 | — | — |
| 2009-07-31 | $8.25 | $15.50 | 886,200 | — | — |
| 2009-07-30 | $8.18 | $15.37 | 1,947,000 | — | — |
| 2009-07-29 | $8.00 | $15.03 | 2,070,600 | — | — |
| 2009-07-28 | $8.12 | $15.27 | 1,537,500 | — | — |
| 2009-07-27 | $8.29 | $15.59 | 1,402,500 | — | — |
| 2009-07-24 | $8.36 | $15.71 | 2,625,600 | — | — |
| 2009-07-23 | $8.50 | $15.97 | 3,741,900 | — | — |
| 2009-07-22 | $8.16 | $15.33 | 1,260,300 | — | — |
| 2009-07-21 | $8.05 | $15.12 | 706,800 | — | — |
| 2009-07-20 | $8.04 | $15.10 | 726,600 | — | — |
| 2009-07-17 | $7.86 | $14.77 | 596,700 | — | — |
| 2009-07-16 | $7.84 | $14.74 | 770,700 | — | — |
| 2009-07-15 | $7.73 | $14.41 | 873,600 | — | — |
| 2009-07-14 | $7.37 | $13.74 | 2,272,200 | — | — |
| 2009-07-13 | $7.36 | $13.72 | 1,488,000 | — | — |
| 2009-07-10 | $7.21 | $13.44 | 2,289,300 | — | — |
| 2009-07-09 | $6.97 | $12.99 | 1,581,600 | — | — |
| 2009-07-08 | $6.97 | $13.00 | 1,274,400 | — | — |
| 2009-07-07 | $7.02 | $13.09 | 2,007,300 | — | — |
| 2009-07-06 | $7.13 | $13.28 | 1,889,400 | — | — |
| 2009-07-02 | $7.20 | $13.42 | 693,000 | — | — |
| 2009-07-01 | $7.45 | $13.89 | 995,400 | — | — |
| 2009-06-30 | $7.34 | $13.68 | 1,879,500 | — | — |
| 2009-06-29 | $7.19 | $13.41 | 1,281,300 | — | — |
| 2009-06-26 | $7.17 | $13.36 | 1,999,200 | — | — |
| 2009-06-25 | $7.10 | $13.24 | 799,200 | — | — |
| 2009-06-24 | $6.96 | $12.98 | 945,300 | — | — |
| 2009-06-23 | $6.88 | $12.82 | 1,232,400 | — | — |
| 2009-06-22 | $6.85 | $12.76 | 1,920,600 | — | — |
| 2009-06-19 | $7.26 | $13.53 | 1,223,400 | — | — |
| 2009-06-18 | $7.23 | $13.48 | 874,800 | — | — |
| 2009-06-17 | $7.27 | $13.55 | 1,471,800 | — | — |
| 2009-06-16 | $7.20 | $13.43 | 1,041,300 | — | — |
| 2009-06-15 | $7.42 | $13.84 | 1,000,500 | — | — |
| 2009-06-12 | $7.72 | $14.40 | 1,026,000 | — | — |
| 2009-06-11 | $7.77 | $14.48 | 946,500 | — | — |
| 2009-06-10 | $7.76 | $14.46 | 1,164,600 | — | — |
| 2009-06-09 | $7.82 | $14.58 | 1,642,800 | — | — |
| 2009-06-08 | $7.76 | $14.47 | 2,123,400 | — | — |
| 2009-06-05 | $7.90 | $14.72 | 2,633,100 | — | — |
| 2009-06-04 | $7.77 | $14.48 | 1,164,900 | — | — |
| 2009-06-03 | $7.62 | $14.21 | 1,390,800 | — | — |
| 2009-06-02 | $7.75 | $14.44 | 2,393,400 | — | — |
| 2009-06-01 | $7.87 | $14.66 | 1,486,500 | — | — |
| 2009-05-29 | $7.43 | $13.85 | 1,843,800 | — | — |
| 2009-05-28 | $7.21 | $13.43 | 2,053,200 | — | — |
| 2009-05-27 | $7.24 | $13.49 | 3,253,500 | — | — |
| 2009-05-26 | $7.57 | $14.10 | 2,330,100 | — | — |
| 2009-05-22 | $7.26 | $13.53 | 1,276,200 | — | — |
| 2009-05-21 | $7.31 | $13.63 | 1,782,300 | — | — |
| 2009-05-20 | $7.54 | $14.05 | 1,957,500 | — | — |
| 2009-05-19 | $7.73 | $14.41 | 1,611,300 | — | — |
| 2009-05-18 | $7.72 | $14.38 | 1,927,200 | — | — |
| 2009-05-15 | $7.44 | $13.86 | 2,290,200 | — | — |
| 2009-05-14 | $7.41 | $13.80 | 2,840,400 | — | — |
| 2009-05-13 | $7.44 | $13.87 | 1,725,000 | — | — |
| 2009-05-12 | $7.78 | $14.50 | 3,095,700 | — | — |
| 2009-05-11 | $8.15 | $15.19 | 1,679,400 | — | — |
| 2009-05-08 | $8.27 | $15.42 | 1,884,900 | — | — |
| 2009-05-07 | $8.08 | $15.05 | 5,096,700 | — | — |
| 2009-05-06 | $8.13 | $15.15 | 2,269,200 | — | — |
| 2009-05-05 | $8.06 | $15.02 | 1,631,700 | — | — |
| 2009-05-04 | $8.21 | $15.30 | 1,657,800 | — | — |
| 2009-05-01 | $7.85 | $14.62 | 1,626,600 | — | — |
| 2009-04-30 | $7.86 | $14.66 | 1,748,700 | — | — |
| 2009-04-29 | $7.83 | $14.60 | 2,497,200 | — | — |
| 2009-04-28 | $7.51 | $13.99 | 2,400,300 | — | — |
| 2009-04-27 | $7.62 | $14.21 | 4,178,100 | — | — |
| 2009-04-24 | $7.52 | $14.02 | 5,322,300 | — | — |
| 2009-04-23 | $6.73 | $12.54 | 4,518,900 | — | — |
| 2009-04-22 | $6.65 | $12.39 | 3,795,900 | — | — |
| 2009-04-21 | $6.38 | $11.89 | 3,385,800 | — | — |
| 2009-04-20 | $6.30 | $11.74 | 2,453,400 | — | — |
| 2009-04-17 | $6.63 | $12.36 | 2,141,700 | — | — |
| 2009-04-16 | $6.59 | $12.28 | 1,583,400 | — | — |
| 2009-04-15 | $6.44 | $11.89 | 1,965,300 | — | — |
| 2009-04-14 | $6.32 | $11.66 | 2,470,500 | — | — |
| 2009-04-13 | $6.56 | $12.11 | 1,976,700 | — | — |
| 2009-04-09 | $6.72 | $12.40 | 2,343,000 | — | — |
| 2009-04-08 | $6.28 | $11.60 | 1,827,300 | — | — |
| 2009-04-07 | $6.22 | $11.49 | 1,996,800 | — | — |
| 2009-04-06 | $6.44 | $11.88 | 2,373,000 | — | — |
| 2009-04-03 | $6.50 | $12.00 | 2,716,200 | — | — |
| 2009-04-02 | $6.29 | $11.60 | 3,331,500 | — | — |
| 2009-04-01 | $5.78 | $10.67 | 2,149,800 | — | — |
| 2009-03-31 | $5.69 | $10.50 | 2,422,500 | — | — |
| 2009-03-30 | $5.67 | $10.46 | 1,961,400 | — | — |
| 2009-03-27 | $5.87 | $10.83 | 1,311,000 | — | — |
| 2009-03-26 | $6.05 | $11.17 | 2,976,300 | — | — |
| 2009-03-25 | $5.73 | $10.57 | 3,826,500 | — | — |
| 2009-03-24 | $5.65 | $10.43 | 2,734,200 | — | — |
| 2009-03-23 | $5.67 | $10.46 | 3,717,000 | — | — |
| 2009-03-20 | $5.06 | $9.34 | 3,363,600 | — | — |
| 2009-03-19 | $5.48 | $10.12 | 4,715,100 | — | — |
| 2009-03-18 | $6.18 | $11.41 | 3,175,500 | — | — |
| 2009-03-17 | $5.85 | $10.80 | 1,728,300 | — | — |
| 2009-03-16 | $5.59 | $10.32 | 1,805,400 | — | — |
| 2009-03-13 | $5.55 | $10.24 | 1,534,500 | — | — |
| 2009-03-12 | $5.54 | $10.22 | 1,761,900 | — | — |
| 2009-03-11 | $5.32 | $9.82 | 1,275,600 | — | — |
| 2009-03-10 | $5.23 | $9.65 | 2,606,100 | — | — |
| 2009-03-09 | $4.88 | $9.01 | 3,933,900 | — | — |
| 2009-03-06 | $4.83 | $8.91 | 2,858,100 | — | — |
| 2009-03-05 | $5.00 | $9.22 | 2,014,500 | — | — |
| 2009-03-04 | $5.25 | $9.68 | 1,939,500 | — | — |
| 2009-03-03 | $5.15 | $9.50 | 1,561,200 | — | — |
| 2009-03-02 | $5.22 | $9.63 | 1,616,700 | — | — |
| 2009-02-27 | $5.66 | $10.45 | 1,674,900 | — | — |
| 2009-02-26 | $5.75 | $10.61 | 1,332,600 | — | — |
| 2009-02-25 | $5.90 | $10.88 | 2,286,600 | — | — |
| 2009-02-24 | $5.97 | $11.02 | 2,446,800 | — | — |
| 2009-02-23 | $5.77 | $10.65 | 2,318,100 | — | — |
| 2009-02-20 | $6.08 | $11.23 | 3,994,200 | — | — |
| 2009-02-19 | $6.33 | $11.69 | 1,512,000 | — | — |
| 2009-02-18 | $6.57 | $12.13 | 1,562,700 | — | — |
| 2009-02-17 | $6.70 | $12.37 | 1,540,800 | — | — |
| 2009-02-13 | $7.00 | $12.92 | 1,305,900 | — | — |
| 2009-02-12 | $6.93 | $12.80 | 2,425,800 | — | — |
| 2009-02-11 | $7.06 | $13.03 | 833,700 | — | — |
| 2009-02-10 | $7.09 | $13.09 | 1,240,800 | — | — |
| 2009-02-09 | $7.42 | $13.69 | 1,016,700 | — | — |
| 2009-02-06 | $7.49 | $13.82 | 1,343,100 | — | — |
| 2009-02-05 | $7.26 | $13.40 | 1,940,700 | — | — |
| 2009-02-04 | $7.25 | $13.37 | 2,376,000 | — | — |
| 2009-02-03 | $7.10 | $13.10 | 1,476,300 | — | — |
| 2009-02-02 | $6.96 | $12.84 | 1,943,100 | — | — |
| 2009-01-30 | $7.09 | $13.08 | 1,592,100 | — | — |
| 2009-01-29 | $7.22 | $13.33 | 1,862,100 | — | — |
| 2009-01-28 | $7.56 | $13.95 | 2,716,800 | — | — |
| 2009-01-27 | $7.39 | $13.64 | 3,564,000 | — | — |
| 2009-01-26 | $7.42 | $13.69 | 3,079,200 | — | — |
| 2009-01-23 | $7.26 | $13.40 | 3,566,400 | — | — |
| 2009-01-22 | $7.39 | $13.64 | 2,774,400 | — | — |
| 2009-01-21 | $7.71 | $14.23 | 1,948,200 | — | — |
| 2009-01-20 | $7.42 | $13.69 | 2,243,100 | — | — |
| 2009-01-16 | $7.92 | $14.61 | 3,142,200 | — | — |
| 2009-01-15 | $7.71 | $14.24 | 2,350,800 | — | — |
| 2009-01-14 | $7.50 | $13.72 | 1,863,300 | — | — |
| 2009-01-13 | $7.68 | $14.05 | 2,089,500 | — | — |
| 2009-01-12 | $7.75 | $14.19 | 1,182,600 | — | — |
| 2009-01-09 | $8.07 | $14.77 | 1,530,600 | — | — |
| 2009-01-08 | $8.31 | $15.21 | 1,316,700 | — | — |
| 2009-01-07 | $8.17 | $14.96 | 2,031,900 | — | — |
| 2009-01-06 | $8.66 | $15.85 | 2,714,100 | — | — |
| 2009-01-05 | $8.34 | $15.26 | 1,827,300 | — | — |
| 2009-01-02 | $8.28 | $15.16 | 1,445,400 | — | — |