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
- 1981-12-22 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 | $8.93 | $10.45 | 1,417,000 | — | — |
| 2009-12-30 | $9.05 | $10.60 | 842,600 | — | — |
| 2009-12-29 | $9.02 | $10.56 | 1,070,600 | — | — |
| 2009-12-28 | $9.07 | $10.62 | 1,577,000 | — | — |
| 2009-12-24 | $9.02 | $10.56 | 413,000 | — | — |
| 2009-12-23 | $8.92 | $10.44 | 1,673,600 | — | — |
| 2009-12-22 | $8.87 | $10.39 | 2,383,000 | — | — |
| 2009-12-21 | $8.81 | $10.31 | 1,227,600 | — | — |
| 2009-12-18 | $8.73 | $10.22 | 4,107,600 | — | — |
| 2009-12-17 | $8.80 | $10.30 | 1,520,800 | — | — |
| 2009-12-16 | $8.90 | $10.42 | 1,460,200 | — | — |
| 2009-12-15 | $8.85 | $10.36 | 1,586,800 | — | — |
| 2009-12-14 | $8.95 | $10.47 | 2,037,400 | — | — |
| 2009-12-11 | $8.87 | $10.39 | 1,227,800 | — | — |
| 2009-12-10 | $8.88 | $10.39 | 2,910,600 | — | — |
| 2009-12-09 | $9.02 | $10.56 | 1,444,600 | — | — |
| 2009-12-08 | $8.95 | $10.47 | 1,558,200 | — | — |
| 2009-12-07 | $9.08 | $10.63 | 4,144,400 | — | — |
| 2009-12-04 | $8.85 | $10.36 | 2,549,400 | — | — |
| 2009-12-03 | $8.51 | $9.96 | 1,145,600 | — | — |
| 2009-12-02 | $8.69 | $10.18 | 1,504,800 | — | — |
| 2009-12-01 | $8.61 | $10.08 | 2,132,600 | — | — |
| 2009-11-30 | $8.31 | $9.73 | 2,265,800 | — | — |
| 2009-11-27 | $8.39 | $9.82 | 361,600 | — | — |
| 2009-11-25 | $8.58 | $10.05 | 1,031,000 | — | — |
| 2009-11-24 | $8.56 | $10.02 | 2,211,600 | — | — |
| 2009-11-23 | $8.66 | $10.14 | 2,048,600 | — | — |
| 2009-11-20 | $8.46 | $9.90 | 1,146,000 | — | — |
| 2009-11-19 | $8.57 | $10.03 | 1,284,400 | — | — |
| 2009-11-18 | $8.68 | $10.16 | 1,982,600 | — | — |
| 2009-11-17 | $8.90 | $10.42 | 1,243,400 | — | — |
| 2009-11-16 | $8.81 | $10.31 | 1,315,600 | — | — |
| 2009-11-13 | $8.68 | $10.16 | 1,002,800 | — | — |
| 2009-11-12 | $8.51 | $9.96 | 1,359,200 | — | — |
| 2009-11-11 | $8.66 | $10.14 | 1,498,200 | — | — |
| 2009-11-10 | $8.60 | $10.07 | 1,571,600 | — | — |
| 2009-11-09 | $8.65 | $10.13 | 2,049,800 | — | — |
| 2009-11-06 | $8.35 | $9.78 | 1,623,600 | — | — |
| 2009-11-05 | $8.37 | $9.79 | 2,485,600 | — | — |
| 2009-11-04 | $8.20 | $9.60 | 2,935,400 | — | — |
| 2009-11-03 | $8.12 | $9.50 | 2,197,600 | — | — |
| 2009-11-02 | $8.00 | $9.37 | 3,126,400 | — | — |
| 2009-10-30 | $8.01 | $9.37 | 3,357,000 | — | — |
| 2009-10-29 | $8.28 | $9.69 | 2,502,400 | — | — |
| 2009-10-28 | $8.09 | $9.47 | 3,647,200 | — | — |
| 2009-10-27 | $8.31 | $9.72 | 2,438,000 | — | — |
| 2009-10-26 | $8.45 | $9.89 | 4,470,400 | — | — |
| 2009-10-23 | $8.25 | $9.65 | 2,484,200 | — | — |
| 2009-10-22 | $8.32 | $9.74 | 5,922,800 | — | — |
| 2009-10-21 | $8.59 | $10.06 | 9,691,800 | — | — |
| 2009-10-20 | $7.26 | $8.50 | 2,477,800 | — | — |
| 2009-10-19 | $7.35 | $8.61 | 1,724,600 | — | — |
| 2009-10-16 | $7.19 | $8.41 | 1,935,800 | — | — |
| 2009-10-15 | $7.35 | $8.61 | 2,815,000 | — | — |
| 2009-10-14 | $7.45 | $8.72 | 1,478,000 | — | — |
| 2009-10-13 | $7.34 | $8.59 | 1,535,400 | — | — |
| 2009-10-12 | $7.57 | $8.86 | 1,241,000 | — | — |
| 2009-10-09 | $7.55 | $8.84 | 2,409,800 | — | — |
| 2009-10-08 | $7.37 | $8.62 | 2,745,200 | — | — |
| 2009-10-07 | $7.22 | $8.45 | 1,399,800 | — | — |
| 2009-10-06 | $7.18 | $8.40 | 1,684,200 | — | — |
| 2009-10-05 | $7.05 | $8.25 | 2,208,000 | — | — |
| 2009-10-02 | $7.01 | $8.14 | 2,571,000 | — | — |
| 2009-10-01 | $6.96 | $8.09 | 2,459,000 | — | — |
| 2009-09-30 | $7.08 | $8.22 | 1,544,200 | — | — |
| 2009-09-29 | $7.15 | $8.30 | 1,288,600 | — | — |
| 2009-09-28 | $7.13 | $8.28 | 864,600 | — | — |
| 2009-09-25 | $6.95 | $8.07 | 1,879,200 | — | — |
| 2009-09-24 | $7.09 | $8.23 | 2,057,800 | — | — |
| 2009-09-23 | $7.21 | $8.38 | 1,666,000 | — | — |
| 2009-09-22 | $7.29 | $8.46 | 1,625,000 | — | — |
| 2009-09-21 | $7.19 | $8.35 | 2,154,200 | — | — |
| 2009-09-18 | $7.39 | $8.58 | 2,674,800 | — | — |
| 2009-09-17 | $7.38 | $8.57 | 3,003,200 | — | — |
| 2009-09-16 | $7.51 | $8.72 | 1,492,400 | — | — |
| 2009-09-15 | $7.50 | $8.71 | 3,062,800 | — | — |
| 2009-09-14 | $7.68 | $8.92 | 1,478,200 | — | — |
| 2009-09-11 | $7.67 | $8.91 | 2,866,800 | — | — |
| 2009-09-10 | $7.66 | $8.89 | 3,168,800 | — | — |
| 2009-09-09 | $7.38 | $8.57 | 2,270,000 | — | — |
| 2009-09-08 | $7.17 | $8.32 | 2,413,400 | — | — |
| 2009-09-04 | $7.21 | $8.37 | 1,492,600 | — | — |
| 2009-09-03 | $7.02 | $8.16 | 1,943,400 | — | — |
| 2009-09-02 | $6.97 | $8.10 | 1,976,600 | — | — |
| 2009-09-01 | $6.98 | $8.11 | 3,062,400 | — | — |
| 2009-08-31 | $7.30 | $8.47 | 2,665,400 | — | — |
| 2009-08-28 | $7.22 | $8.38 | 3,185,000 | — | — |
| 2009-08-27 | $7.02 | $8.15 | 1,778,000 | — | — |
| 2009-08-26 | $7.03 | $8.17 | 1,997,600 | — | — |
| 2009-08-25 | $7.10 | $8.25 | 1,546,400 | — | — |
| 2009-08-24 | $7.00 | $8.13 | 2,177,400 | — | — |
| 2009-08-21 | $7.22 | $8.38 | 1,645,600 | — | — |
| 2009-08-20 | $7.26 | $8.43 | 2,256,800 | — | — |
| 2009-08-19 | $7.09 | $8.23 | 2,023,600 | — | — |
| 2009-08-18 | $7.08 | $8.22 | 2,135,000 | — | — |
| 2009-08-17 | $6.81 | $7.91 | 1,258,400 | — | — |
| 2009-08-14 | $7.10 | $8.25 | 1,820,600 | — | — |
| 2009-08-13 | $7.25 | $8.42 | 2,240,200 | — | — |
| 2009-08-12 | $7.20 | $8.36 | 3,402,600 | — | — |
| 2009-08-11 | $7.06 | $8.20 | 2,484,200 | — | — |
| 2009-08-10 | $7.25 | $8.42 | 1,853,200 | — | — |
| 2009-08-07 | $7.47 | $8.68 | 1,718,400 | — | — |
| 2009-08-06 | $7.29 | $8.47 | 2,343,600 | — | — |
| 2009-08-05 | $7.37 | $8.56 | 2,738,400 | — | — |
| 2009-08-04 | $7.53 | $8.74 | 5,244,600 | — | — |
| 2009-08-03 | $7.52 | $8.74 | 3,938,000 | — | — |
| 2009-07-31 | $7.49 | $8.70 | 5,231,600 | — | — |
| 2009-07-30 | $7.45 | $8.65 | 3,560,200 | — | — |
| 2009-07-29 | $7.27 | $8.44 | 4,082,800 | — | — |
| 2009-07-28 | $7.33 | $8.51 | 4,145,800 | — | — |
| 2009-07-27 | $7.21 | $8.38 | 3,614,200 | — | — |
| 2009-07-24 | $7.25 | $8.42 | 5,011,000 | — | — |
| 2009-07-23 | $7.26 | $8.43 | 7,147,000 | — | — |
| 2009-07-22 | $7.10 | $8.25 | 13,376,200 | — | — |
| 2009-07-21 | $6.18 | $7.17 | 4,289,600 | — | — |
| 2009-07-20 | $6.29 | $7.30 | 3,516,600 | — | — |
| 2009-07-17 | $6.00 | $6.97 | 3,968,800 | — | — |
| 2009-07-16 | $5.79 | $6.73 | 3,764,400 | — | — |
| 2009-07-15 | $5.74 | $6.67 | 2,457,400 | — | — |
| 2009-07-14 | $5.53 | $6.42 | 2,542,800 | — | — |
| 2009-07-13 | $5.39 | $6.26 | 2,918,400 | — | — |
| 2009-07-10 | $5.26 | $6.11 | 3,443,800 | — | — |
| 2009-07-09 | $5.13 | $5.96 | 3,521,000 | — | — |
| 2009-07-08 | $5.00 | $5.81 | 4,885,200 | — | — |
| 2009-07-07 | $5.04 | $5.86 | 5,526,000 | — | — |
| 2009-07-06 | $5.27 | $6.12 | 4,025,800 | — | — |
| 2009-07-02 | $5.45 | $6.33 | 3,482,200 | — | — |
| 2009-07-01 | $5.73 | $6.59 | 4,501,600 | — | — |
| 2009-06-30 | $5.80 | $6.67 | 3,052,800 | — | — |
| 2009-06-29 | $5.86 | $6.74 | 1,597,600 | — | — |
| 2009-06-26 | $5.72 | $6.58 | 2,120,000 | — | — |
| 2009-06-25 | $5.70 | $6.55 | 3,099,400 | — | — |
| 2009-06-24 | $5.54 | $6.37 | 1,736,000 | — | — |
| 2009-06-23 | $5.48 | $6.31 | 1,657,200 | — | — |
| 2009-06-22 | $5.48 | $6.30 | 3,113,000 | — | — |
| 2009-06-19 | $5.82 | $6.70 | 2,521,000 | — | — |
| 2009-06-18 | $5.74 | $6.60 | 6,446,600 | — | — |
| 2009-06-17 | $6.32 | $7.27 | 2,859,800 | — | — |
| 2009-06-16 | $6.37 | $7.32 | 2,183,000 | — | — |
| 2009-06-15 | $6.49 | $7.46 | 2,014,800 | — | — |
| 2009-06-12 | $6.65 | $7.65 | 1,936,800 | — | — |
| 2009-06-11 | $6.79 | $7.81 | 3,468,800 | — | — |
| 2009-06-10 | $6.78 | $7.79 | 4,343,000 | — | — |
| 2009-06-09 | $6.59 | $7.58 | 2,992,600 | — | — |
| 2009-06-08 | $6.55 | $7.54 | 2,467,400 | — | — |
| 2009-06-05 | $6.71 | $7.71 | 2,829,200 | — | — |
| 2009-06-04 | $6.44 | $7.41 | 1,640,600 | — | — |
| 2009-06-03 | $6.26 | $7.20 | 1,482,800 | — | — |
| 2009-06-02 | $6.40 | $7.36 | 2,016,400 | — | — |
| 2009-06-01 | $6.31 | $7.26 | 3,663,600 | — | — |
| 2009-05-29 | $5.90 | $6.78 | 1,981,400 | — | — |
| 2009-05-28 | $5.80 | $6.67 | 2,255,200 | — | — |
| 2009-05-27 | $5.78 | $6.65 | 3,108,800 | — | — |
| 2009-05-26 | $5.76 | $6.62 | 1,689,800 | — | — |
| 2009-05-22 | $5.48 | $6.31 | 1,081,200 | — | — |
| 2009-05-21 | $5.57 | $6.40 | 1,438,400 | — | — |
| 2009-05-20 | $5.72 | $6.58 | 1,700,600 | — | — |
| 2009-05-19 | $5.88 | $6.76 | 2,847,200 | — | — |
| 2009-05-18 | $5.71 | $6.56 | 1,602,600 | — | — |
| 2009-05-15 | $5.48 | $6.30 | 1,592,000 | — | — |
| 2009-05-14 | $5.55 | $6.38 | 2,088,000 | — | — |
| 2009-05-13 | $5.42 | $6.24 | 2,620,000 | — | — |
| 2009-05-12 | $5.77 | $6.64 | 2,789,000 | — | — |
| 2009-05-11 | $6.02 | $6.92 | 2,350,400 | — | — |
| 2009-05-08 | $6.24 | $7.18 | 3,010,600 | — | — |
| 2009-05-07 | $6.10 | $7.01 | 3,700,400 | — | — |
| 2009-05-06 | $6.38 | $7.34 | 4,924,600 | — | — |
| 2009-05-05 | $6.45 | $7.42 | 3,692,400 | — | — |
| 2009-05-04 | $6.71 | $7.72 | 3,130,800 | — | — |
| 2009-05-01 | $6.53 | $7.51 | 4,547,000 | — | — |
| 2009-04-30 | $6.69 | $7.69 | 4,360,400 | — | — |
| 2009-04-29 | $6.46 | $7.43 | 4,561,200 | — | — |
| 2009-04-28 | $6.45 | $7.42 | 2,489,600 | — | — |
| 2009-04-27 | $6.39 | $7.35 | 2,824,400 | — | — |
| 2009-04-24 | $6.55 | $7.54 | 4,341,000 | — | — |
| 2009-04-23 | $6.19 | $7.12 | 3,686,800 | — | — |
| 2009-04-22 | $6.18 | $7.11 | 5,809,200 | — | — |
| 2009-04-21 | $5.99 | $6.89 | 3,907,800 | — | — |
| 2009-04-20 | $5.78 | $6.65 | 2,847,600 | — | — |
| 2009-04-17 | $6.13 | $7.05 | 3,422,200 | — | — |
| 2009-04-16 | $6.02 | $6.92 | 4,414,800 | — | — |
| 2009-04-15 | $5.93 | $6.82 | 2,787,400 | — | — |
| 2009-04-14 | $5.89 | $6.77 | 4,335,000 | — | — |
| 2009-04-13 | $5.79 | $6.66 | 2,833,800 | — | — |
| 2009-04-09 | $6.00 | $6.90 | 2,910,000 | — | — |
| 2009-04-08 | $5.56 | $6.40 | 2,898,400 | — | — |
| 2009-04-07 | $5.36 | $6.16 | 2,733,400 | — | — |
| 2009-04-06 | $5.42 | $6.24 | 5,821,800 | — | — |
| 2009-04-03 | $5.68 | $6.53 | 4,458,600 | — | — |
| 2009-04-02 | $5.74 | $6.54 | 6,431,400 | — | — |
| 2009-04-01 | $5.22 | $5.95 | 2,409,400 | — | — |
| 2009-03-31 | $4.98 | $5.67 | 2,047,200 | — | — |
| 2009-03-30 | $4.88 | $5.56 | 2,877,000 | — | — |
| 2009-03-27 | $5.18 | $5.90 | 2,355,600 | — | — |
| 2009-03-26 | $5.28 | $6.02 | 3,884,400 | — | — |
| 2009-03-25 | $5.05 | $5.75 | 5,143,400 | — | — |
| 2009-03-24 | $5.02 | $5.71 | 4,167,200 | — | — |
| 2009-03-23 | $5.09 | $5.80 | 2,810,200 | — | — |
| 2009-03-20 | $4.63 | $5.27 | 3,428,800 | — | — |
| 2009-03-19 | $4.70 | $5.35 | 2,777,400 | — | — |
| 2009-03-18 | $4.55 | $5.18 | 3,843,800 | — | — |
| 2009-03-17 | $4.36 | $4.96 | 1,556,800 | — | — |
| 2009-03-16 | $4.28 | $4.87 | 1,567,800 | — | — |
| 2009-03-13 | $4.26 | $4.85 | 1,599,400 | — | — |
| 2009-03-12 | $4.24 | $4.83 | 2,006,000 | — | — |
| 2009-03-11 | $4.01 | $4.57 | 2,422,400 | — | — |
| 2009-03-10 | $3.95 | $4.50 | 2,115,800 | — | — |
| 2009-03-09 | $3.68 | $4.19 | 2,571,800 | — | — |
| 2009-03-06 | $3.61 | $4.11 | 3,227,200 | — | — |
| 2009-03-05 | $3.78 | $4.30 | 3,476,600 | — | — |
| 2009-03-04 | $4.08 | $4.65 | 3,150,800 | — | — |
| 2009-03-03 | $3.86 | $4.39 | 3,439,000 | — | — |
| 2009-03-02 | $3.82 | $4.35 | 2,468,800 | — | — |
| 2009-02-27 | $4.00 | $4.56 | 2,721,800 | — | — |
| 2009-02-26 | $4.12 | $4.69 | 2,740,200 | — | — |
| 2009-02-25 | $4.07 | $4.63 | 2,298,000 | — | — |
| 2009-02-24 | $4.10 | $4.67 | 3,196,600 | — | — |
| 2009-02-23 | $3.90 | $4.44 | 2,960,000 | — | — |
| 2009-02-20 | $4.01 | $4.57 | 4,021,800 | — | — |
| 2009-02-19 | $4.05 | $4.61 | 2,927,800 | — | — |
| 2009-02-18 | $4.25 | $4.84 | 3,193,200 | — | — |
| 2009-02-17 | $4.26 | $4.85 | 2,678,800 | — | — |
| 2009-02-13 | $4.48 | $5.11 | 2,166,400 | — | — |
| 2009-02-12 | $4.46 | $5.08 | 2,914,800 | — | — |
| 2009-02-11 | $4.44 | $5.06 | 3,602,600 | — | — |
| 2009-02-10 | $4.49 | $5.11 | 5,564,400 | — | — |
| 2009-02-09 | $4.70 | $5.36 | 3,488,800 | — | — |
| 2009-02-06 | $4.75 | $5.41 | 6,700,200 | — | — |
| 2009-02-05 | $4.39 | $5.00 | 4,804,400 | — | — |
| 2009-02-04 | $4.20 | $4.78 | 3,550,400 | — | — |
| 2009-02-03 | $4.27 | $4.87 | 3,825,400 | — | — |
| 2009-02-02 | $4.14 | $4.72 | 2,000,400 | — | — |
| 2009-01-30 | $4.20 | $4.78 | 4,450,000 | — | — |
| 2009-01-29 | $4.30 | $4.90 | 4,491,200 | — | — |
| 2009-01-28 | $4.32 | $4.92 | 4,451,200 | — | — |
| 2009-01-27 | $4.30 | $4.90 | 2,958,200 | — | — |
| 2009-01-26 | $4.22 | $4.81 | 2,920,200 | — | — |
| 2009-01-23 | $4.28 | $4.88 | 2,816,400 | — | — |
| 2009-01-22 | $4.27 | $4.87 | 3,798,200 | — | — |
| 2009-01-21 | $4.32 | $4.92 | 2,626,000 | — | — |
| 2009-01-20 | $4.20 | $4.78 | 2,404,200 | — | — |
| 2009-01-16 | $4.40 | $5.01 | 4,081,800 | — | — |
| 2009-01-15 | $4.37 | $4.98 | 3,222,600 | — | — |
| 2009-01-14 | $4.21 | $4.79 | 3,101,200 | — | — |
| 2009-01-13 | $4.32 | $4.92 | 4,493,800 | — | — |
| 2009-01-12 | $4.30 | $4.90 | 3,156,200 | — | — |
| 2009-01-09 | $4.28 | $4.87 | 1,706,400 | — | — |
| 2009-01-08 | $4.50 | $5.13 | 1,768,000 | — | — |
| 2009-01-07 | $4.35 | $4.96 | 1,681,800 | — | — |
| 2009-01-06 | $4.55 | $5.18 | 2,212,800 | — | — |
| 2009-01-05 | $4.51 | $5.13 | 3,262,400 | — | — |
| 2009-01-02 | $4.69 | $5.28 | 2,471,800 | — | — |