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
- 1998-06-19 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 | $12.19 | $12.19 | 203,800 | — | — |
| 2009-12-30 | $12.19 | $12.18 | 390,800 | — | — |
| 2009-12-29 | $12.42 | $12.42 | 344,400 | — | — |
| 2009-12-28 | $12.42 | $12.41 | 331,800 | — | — |
| 2009-12-24 | $12.32 | $12.31 | 120,000 | — | — |
| 2009-12-23 | $12.28 | $12.28 | 591,400 | — | — |
| 2009-12-22 | $12.33 | $12.33 | 941,800 | — | — |
| 2009-12-21 | $11.95 | $11.95 | 650,600 | — | — |
| 2009-12-18 | $11.60 | $11.59 | 603,800 | — | — |
| 2009-12-17 | $11.55 | $11.55 | 848,200 | — | — |
| 2009-12-16 | $11.58 | $11.58 | 1,651,200 | — | — |
| 2009-12-15 | $11.38 | $11.37 | 1,176,600 | — | — |
| 2009-12-14 | $11.19 | $11.19 | 1,149,600 | — | — |
| 2009-12-11 | $10.89 | $10.89 | 1,640,400 | — | — |
| 2009-12-10 | $11.10 | $11.09 | 6,439,600 | — | — |
| 2009-12-09 | $10.02 | $10.02 | 1,397,600 | — | — |
| 2009-12-08 | $9.92 | $9.91 | 839,600 | — | — |
| 2009-12-07 | $10.09 | $10.09 | 1,112,400 | — | — |
| 2009-12-04 | $10.11 | $10.10 | 1,205,200 | — | — |
| 2009-12-03 | $10.03 | $10.02 | 1,183,400 | — | — |
| 2009-12-02 | $10.13 | $10.13 | 1,076,200 | — | — |
| 2009-12-01 | $10.08 | $10.08 | 1,408,200 | — | — |
| 2009-11-30 | $9.65 | $9.64 | 1,074,800 | — | — |
| 2009-11-27 | $9.44 | $9.43 | 331,800 | — | — |
| 2009-11-25 | $9.47 | $9.47 | 421,400 | — | — |
| 2009-11-24 | $9.30 | $9.30 | 503,400 | — | — |
| 2009-11-23 | $9.28 | $9.28 | 622,000 | — | — |
| 2009-11-20 | $9.13 | $9.12 | 483,400 | — | — |
| 2009-11-19 | $9.12 | $9.11 | 716,800 | — | — |
| 2009-11-18 | $9.26 | $9.26 | 951,400 | — | — |
| 2009-11-17 | $9.26 | $9.25 | 561,000 | — | — |
| 2009-11-16 | $9.33 | $9.33 | 1,083,200 | — | — |
| 2009-11-13 | $9.26 | $9.26 | 1,930,000 | — | — |
| 2009-11-12 | $9.20 | $9.19 | 1,087,600 | — | — |
| 2009-11-11 | $9.50 | $9.50 | 992,800 | — | — |
| 2009-11-10 | $9.70 | $9.70 | 501,800 | — | — |
| 2009-11-09 | $9.63 | $9.63 | 448,600 | — | — |
| 2009-11-06 | $9.33 | $9.32 | 573,200 | — | — |
| 2009-11-05 | $9.18 | $9.18 | 1,268,000 | — | — |
| 2009-11-04 | $9.04 | $9.04 | 1,185,600 | — | — |
| 2009-11-03 | $9.03 | $9.02 | 848,200 | — | — |
| 2009-11-02 | $8.96 | $8.96 | 1,644,600 | — | — |
| 2009-10-30 | $8.87 | $8.86 | 1,710,000 | — | — |
| 2009-10-29 | $8.76 | $8.76 | 1,462,200 | — | — |
| 2009-10-28 | $8.30 | $8.29 | 2,137,200 | — | — |
| 2009-10-27 | $8.89 | $8.88 | 1,735,200 | — | — |
| 2009-10-26 | $9.38 | $9.37 | 847,200 | — | — |
| 2009-10-23 | $9.63 | $9.62 | 1,034,200 | — | — |
| 2009-10-22 | $9.74 | $9.74 | 501,800 | — | — |
| 2009-10-21 | $9.48 | $9.48 | 892,800 | — | — |
| 2009-10-20 | $9.49 | $9.49 | 1,556,400 | — | — |
| 2009-10-19 | $9.73 | $9.73 | 487,000 | — | — |
| 2009-10-16 | $9.75 | $9.74 | 1,019,600 | — | — |
| 2009-10-15 | $9.79 | $9.79 | 1,035,800 | — | — |
| 2009-10-14 | $9.97 | $9.96 | 758,800 | — | — |
| 2009-10-13 | $9.85 | $9.84 | 917,200 | — | — |
| 2009-10-12 | $9.99 | $9.98 | 461,600 | — | — |
| 2009-10-09 | $10.01 | $10.00 | 994,600 | — | — |
| 2009-10-08 | $9.78 | $9.78 | 474,600 | — | — |
| 2009-10-07 | $9.63 | $9.63 | 409,400 | — | — |
| 2009-10-06 | $9.52 | $9.52 | 1,208,200 | — | — |
| 2009-10-05 | $9.40 | $9.39 | 555,400 | — | — |
| 2009-10-02 | $9.28 | $9.27 | 717,400 | — | — |
| 2009-10-01 | $9.32 | $9.32 | 1,128,000 | — | — |
| 2009-09-30 | $9.86 | $9.86 | 1,539,600 | — | — |
| 2009-09-29 | $9.81 | $9.80 | 1,872,800 | — | — |
| 2009-09-28 | $9.75 | $9.74 | 1,231,800 | — | — |
| 2009-09-25 | $9.43 | $9.43 | 1,723,400 | — | — |
| 2009-09-24 | $9.11 | $9.10 | 1,822,600 | — | — |
| 2009-09-23 | $9.53 | $9.52 | 635,400 | — | — |
| 2009-09-22 | $9.65 | $9.65 | 923,200 | — | — |
| 2009-09-21 | $9.85 | $9.85 | 2,016,200 | — | — |
| 2009-09-18 | $9.68 | $9.68 | 1,953,400 | — | — |
| 2009-09-17 | $9.59 | $9.58 | 2,079,000 | — | — |
| 2009-09-16 | $9.90 | $9.89 | 1,818,400 | — | — |
| 2009-09-15 | $10.03 | $10.02 | 2,967,600 | — | — |
| 2009-09-14 | $10.04 | $10.04 | 861,600 | — | — |
| 2009-09-11 | $10.13 | $10.13 | 1,272,600 | — | — |
| 2009-09-10 | $10.24 | $10.23 | 1,135,400 | — | — |
| 2009-09-09 | $10.29 | $10.28 | 2,022,400 | — | — |
| 2009-09-08 | $10.29 | $10.29 | 1,312,000 | — | — |
| 2009-09-04 | $10.25 | $10.25 | 2,714,000 | — | — |
| 2009-09-03 | $10.08 | $10.07 | 1,346,800 | — | — |
| 2009-09-02 | $9.97 | $9.96 | 849,200 | — | — |
| 2009-09-01 | $9.96 | $9.95 | 1,478,400 | — | — |
| 2009-08-31 | $10.30 | $10.29 | 733,800 | — | — |
| 2009-08-28 | $10.62 | $10.61 | 579,200 | — | — |
| 2009-08-27 | $10.74 | $10.73 | 990,200 | — | — |
| 2009-08-26 | $10.77 | $10.77 | 1,280,800 | — | — |
| 2009-08-25 | $10.83 | $10.82 | 1,403,000 | — | — |
| 2009-08-24 | $10.77 | $10.77 | 1,380,600 | — | — |
| 2009-08-21 | $10.59 | $10.59 | 1,034,400 | — | — |
| 2009-08-20 | $10.46 | $10.45 | 1,036,800 | — | — |
| 2009-08-19 | $10.28 | $10.27 | 1,451,400 | — | — |
| 2009-08-18 | $10.15 | $10.14 | 1,965,600 | — | — |
| 2009-08-17 | $9.34 | $9.34 | 1,602,600 | — | — |
| 2009-08-14 | $9.87 | $9.86 | 3,319,800 | — | — |
| 2009-08-13 | $9.02 | $9.01 | 5,064,200 | — | — |
| 2009-08-12 | $8.47 | $8.46 | 2,486,600 | — | — |
| 2009-08-11 | $8.66 | $8.66 | 1,692,400 | — | — |
| 2009-08-10 | $9.00 | $9.00 | 1,367,600 | — | — |
| 2009-08-07 | $9.35 | $9.35 | 2,609,800 | — | — |
| 2009-08-06 | $8.62 | $8.62 | 1,496,400 | — | — |
| 2009-08-05 | $8.48 | $8.48 | 1,297,400 | — | — |
| 2009-08-04 | $8.43 | $8.42 | 2,142,000 | — | — |
| 2009-08-03 | $8.39 | $8.38 | 705,600 | — | — |
| 2009-07-31 | $8.31 | $8.31 | 932,400 | — | — |
| 2009-07-30 | $8.37 | $8.36 | 1,744,400 | — | — |
| 2009-07-29 | $8.18 | $8.18 | 497,600 | — | — |
| 2009-07-28 | $8.34 | $8.33 | 525,000 | — | — |
| 2009-07-27 | $8.31 | $8.30 | 670,200 | — | — |
| 2009-07-24 | $8.39 | $8.38 | 1,066,800 | — | — |
| 2009-07-23 | $8.46 | $8.45 | 1,721,000 | — | — |
| 2009-07-22 | $8.39 | $8.38 | 1,260,000 | — | — |
| 2009-07-21 | $8.35 | $8.34 | 1,194,200 | — | — |
| 2009-07-20 | $8.38 | $8.37 | 1,035,800 | — | — |
| 2009-07-17 | $8.02 | $8.02 | 740,000 | — | — |
| 2009-07-16 | $8.09 | $8.09 | 984,200 | — | — |
| 2009-07-15 | $7.85 | $7.85 | 1,153,800 | — | — |
| 2009-07-14 | $7.47 | $7.46 | 1,177,200 | — | — |
| 2009-07-13 | $7.07 | $7.07 | 906,000 | — | — |
| 2009-07-10 | $6.86 | $6.86 | 949,200 | — | — |
| 2009-07-09 | $6.95 | $6.94 | 1,125,000 | — | — |
| 2009-07-08 | $7.06 | $7.06 | 2,603,200 | — | — |
| 2009-07-07 | $7.02 | $7.02 | 2,051,400 | — | — |
| 2009-07-06 | $6.75 | $6.75 | 2,553,200 | — | — |
| 2009-07-02 | $7.14 | $7.14 | 1,328,200 | — | — |
| 2009-07-01 | $7.43 | $7.43 | 1,397,400 | — | — |
| 2009-06-30 | $7.40 | $7.40 | 2,430,600 | — | — |
| 2009-06-29 | $7.32 | $7.32 | 4,795,400 | — | — |
| 2009-06-26 | $7.99 | $7.99 | 1,151,400 | — | — |
| 2009-06-25 | $7.92 | $7.92 | 2,476,000 | — | — |
| 2009-06-24 | $7.76 | $7.75 | 2,674,400 | — | — |
| 2009-06-23 | $7.37 | $7.36 | 2,076,800 | — | — |
| 2009-06-22 | $7.46 | $7.45 | 2,509,200 | — | — |
| 2009-06-19 | $7.79 | $7.79 | 1,523,200 | — | — |
| 2009-06-18 | $7.94 | $7.94 | 2,452,800 | — | — |
| 2009-06-17 | $7.91 | $7.90 | 1,460,000 | — | — |
| 2009-06-16 | $8.09 | $8.09 | 2,011,000 | — | — |
| 2009-06-15 | $8.36 | $8.35 | 1,642,800 | — | — |
| 2009-06-12 | $8.56 | $8.56 | 1,249,200 | — | — |
| 2009-06-11 | $8.64 | $8.64 | 2,941,200 | — | — |
| 2009-06-10 | $8.38 | $8.38 | 2,365,200 | — | — |
| 2009-06-09 | $8.45 | $8.45 | 3,145,600 | — | — |
| 2009-06-08 | $7.81 | $7.81 | 2,161,600 | — | — |
| 2009-06-05 | $8.05 | $8.04 | 2,394,200 | — | — |
| 2009-06-04 | $7.99 | $7.99 | 2,484,800 | — | — |
| 2009-06-03 | $8.13 | $8.13 | 2,779,600 | — | — |
| 2009-06-02 | $8.61 | $8.60 | 2,772,600 | — | — |
| 2009-06-01 | $8.63 | $8.62 | 3,967,800 | — | — |
| 2009-05-29 | $8.23 | $8.22 | 1,436,000 | — | — |
| 2009-05-28 | $8.03 | $8.03 | 2,581,200 | — | — |
| 2009-05-27 | $8.04 | $8.04 | 2,060,800 | — | — |
| 2009-05-26 | $8.26 | $8.26 | 3,022,200 | — | — |
| 2009-05-22 | $7.91 | $7.91 | 1,546,400 | — | — |
| 2009-05-21 | $7.86 | $7.85 | 4,365,600 | — | — |
| 2009-05-20 | $8.19 | $8.18 | 6,629,200 | — | — |
| 2009-05-19 | $7.97 | $7.97 | 13,313,200 | — | — |
| 2009-05-18 | $6.87 | $6.86 | 3,237,200 | — | — |
| 2009-05-15 | $6.79 | $6.79 | 6,670,000 | — | — |
| 2009-05-14 | $6.52 | $6.52 | 18,584,200 | — | — |
| 2009-05-13 | $5.43 | $5.42 | 5,951,400 | — | — |
| 2009-05-12 | $5.88 | $5.88 | 4,401,400 | — | — |
| 2009-05-11 | $5.94 | $5.93 | 5,182,000 | — | — |
| 2009-05-08 | $6.21 | $6.21 | 3,505,000 | — | — |
| 2009-05-07 | $5.98 | $5.97 | 2,063,600 | — | — |
| 2009-05-06 | $6.17 | $6.16 | 2,219,600 | — | — |
| 2009-05-05 | $6.08 | $6.08 | 5,632,000 | — | — |
| 2009-05-04 | $5.61 | $5.60 | 6,422,800 | — | — |
| 2009-05-01 | $5.49 | $5.49 | 6,878,600 | — | — |
| 2009-04-30 | $5.73 | $5.72 | 4,521,000 | — | — |
| 2009-04-29 | $5.66 | $5.66 | 7,000,200 | — | — |
| 2009-04-28 | $5.85 | $5.84 | 4,045,000 | — | — |
| 2009-04-27 | $6.09 | $6.09 | 1,595,000 | — | — |
| 2009-04-24 | $6.33 | $6.33 | 3,493,000 | — | — |
| 2009-04-23 | $6.17 | $6.16 | 5,263,800 | — | — |
| 2009-04-22 | $6.42 | $6.41 | 3,258,400 | — | — |
| 2009-04-21 | $6.23 | $6.22 | 2,704,200 | — | — |
| 2009-04-20 | $5.93 | $5.92 | 3,223,200 | — | — |
| 2009-04-17 | $6.35 | $6.35 | 5,077,400 | — | — |
| 2009-04-16 | $6.01 | $6.00 | 5,114,600 | — | — |
| 2009-04-15 | $5.60 | $5.59 | 3,057,000 | — | — |
| 2009-04-14 | $5.47 | $5.47 | 4,673,400 | — | — |
| 2009-04-13 | $5.48 | $5.48 | 4,319,400 | — | — |
| 2009-04-09 | $4.92 | $4.91 | 2,060,400 | — | — |
| 2009-04-08 | $4.40 | $4.40 | 1,605,200 | — | — |
| 2009-04-07 | $4.31 | $4.31 | 4,270,400 | — | — |
| 2009-04-06 | $4.41 | $4.40 | 2,135,800 | — | — |
| 2009-04-03 | $4.75 | $4.75 | 2,271,200 | — | — |
| 2009-04-02 | $4.36 | $4.35 | 4,277,600 | — | — |
| 2009-04-01 | $4.13 | $4.12 | 4,072,200 | — | — |
| 2009-03-31 | $4.05 | $4.05 | 2,101,200 | — | — |
| 2009-03-30 | $3.99 | $3.99 | 1,564,000 | — | — |
| 2009-03-27 | $4.24 | $4.24 | 1,154,800 | — | — |
| 2009-03-26 | $4.32 | $4.32 | 2,622,200 | — | — |
| 2009-03-25 | $4.20 | $4.19 | 3,529,600 | — | — |
| 2009-03-24 | $4.02 | $4.02 | 2,796,600 | — | — |
| 2009-03-23 | $4.22 | $4.21 | 3,184,800 | — | — |
| 2009-03-20 | $3.82 | $3.82 | 3,223,200 | — | — |
| 2009-03-19 | $4.10 | $4.10 | 2,253,200 | — | — |
| 2009-03-18 | $3.97 | $3.97 | 2,960,800 | — | — |
| 2009-03-17 | $3.70 | $3.69 | 1,535,000 | — | — |
| 2009-03-16 | $3.58 | $3.57 | 2,247,600 | — | — |
| 2009-03-13 | $3.73 | $3.73 | 2,179,600 | — | — |
| 2009-03-12 | $3.62 | $3.62 | 2,678,600 | — | — |
| 2009-03-11 | $3.34 | $3.33 | 2,298,600 | — | — |
| 2009-03-10 | $3.16 | $3.15 | 3,824,200 | — | — |
| 2009-03-09 | $2.90 | $2.89 | 3,806,000 | — | — |
| 2009-03-06 | $2.95 | $2.94 | 3,087,800 | — | — |
| 2009-03-05 | $2.89 | $2.88 | 4,339,600 | — | — |
| 2009-03-04 | $3.08 | $3.07 | 4,996,400 | — | — |
| 2009-03-03 | $3.31 | $3.30 | 2,641,800 | — | — |
| 2009-03-02 | $3.54 | $3.54 | 2,873,200 | — | — |
| 2009-02-27 | $3.70 | $3.70 | 4,873,000 | — | — |
| 2009-02-26 | $3.72 | $3.71 | 3,074,600 | — | — |
| 2009-02-25 | $3.53 | $3.53 | 2,102,000 | — | — |
| 2009-02-24 | $3.57 | $3.57 | 3,762,400 | — | — |
| 2009-02-23 | $3.35 | $3.34 | 4,186,400 | — | — |
| 2009-02-20 | $3.49 | $3.49 | 3,378,400 | — | — |
| 2009-02-19 | $3.59 | $3.58 | 2,562,000 | — | — |
| 2009-02-18 | $3.64 | $3.64 | 2,840,000 | — | — |
| 2009-02-17 | $3.62 | $3.61 | 4,117,000 | — | — |
| 2009-02-13 | $3.63 | $3.63 | 8,568,000 | — | — |
| 2009-02-12 | $3.90 | $3.89 | 22,336,800 | — | — |
| 2009-02-11 | $5.11 | $5.10 | 4,757,000 | — | — |
| 2009-02-10 | $5.20 | $5.20 | 5,100,400 | — | — |
| 2009-02-09 | $5.32 | $5.32 | 3,721,200 | — | — |
| 2009-02-06 | $5.27 | $5.27 | 2,973,400 | — | — |
| 2009-02-05 | $5.38 | $5.38 | 1,970,000 | — | — |
| 2009-02-04 | $5.06 | $5.05 | 1,997,400 | — | — |
| 2009-02-03 | $5.33 | $5.33 | 1,562,600 | — | — |
| 2009-02-02 | $5.10 | $5.09 | 2,412,800 | — | — |
| 2009-01-30 | $5.33 | $5.33 | 1,883,800 | — | — |
| 2009-01-29 | $5.55 | $5.55 | 2,473,600 | — | — |
| 2009-01-28 | $5.62 | $5.61 | 2,198,800 | — | — |
| 2009-01-27 | $5.47 | $5.46 | 961,000 | — | — |
| 2009-01-26 | $5.40 | $5.40 | 1,227,800 | — | — |
| 2009-01-23 | $5.43 | $5.43 | 1,720,600 | — | — |
| 2009-01-22 | $5.19 | $5.18 | 4,089,000 | — | — |
| 2009-01-21 | $5.36 | $5.35 | 2,886,200 | — | — |
| 2009-01-20 | $5.40 | $5.39 | 2,140,400 | — | — |
| 2009-01-16 | $6.00 | $5.99 | 3,184,200 | — | — |
| 2009-01-15 | $5.90 | $5.89 | 2,409,400 | — | — |
| 2009-01-14 | $5.60 | $5.59 | 1,630,800 | — | — |
| 2009-01-13 | $5.61 | $5.61 | 3,212,000 | — | — |
| 2009-01-12 | $5.60 | $5.60 | 3,530,600 | — | — |
| 2009-01-09 | $5.91 | $5.90 | 1,283,400 | — | — |
| 2009-01-08 | $6.10 | $6.09 | 1,177,000 | — | — |
| 2009-01-07 | $6.20 | $6.19 | 3,123,000 | — | — |
| 2009-01-06 | $6.48 | $6.47 | 2,863,400 | — | — |
| 2009-01-05 | $6.25 | $6.25 | 3,561,200 | — | — |
| 2009-01-02 | $6.10 | $6.10 | 2,708,800 | — | — |