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
- 2004-05-25 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 | $11.35 | $12.13 | 6,166,700 | — | — |
| 2009-12-30 | $11.61 | $12.41 | 5,857,500 | — | — |
| 2009-12-29 | $11.94 | $12.76 | 4,348,300 | — | — |
| 2009-12-28 | $11.91 | $12.73 | 6,082,600 | — | — |
| 2009-12-24 | $11.90 | $12.72 | 1,710,800 | — | — |
| 2009-12-23 | $11.78 | $12.59 | 5,633,500 | — | — |
| 2009-12-22 | $11.98 | $12.80 | 9,380,900 | — | — |
| 2009-12-21 | $11.62 | $12.42 | 8,228,900 | — | — |
| 2009-12-18 | $11.26 | $12.03 | 13,004,800 | — | — |
| 2009-12-17 | $11.11 | $11.87 | 6,915,400 | — | — |
| 2009-12-16 | $11.31 | $12.08 | 9,783,100 | — | — |
| 2009-12-15 | $11.09 | $11.85 | 9,386,300 | — | — |
| 2009-12-14 | $11.51 | $12.30 | 15,204,500 | — | — |
| 2009-12-11 | $10.78 | $11.52 | 13,282,100 | — | — |
| 2009-12-10 | $10.71 | $11.44 | 8,215,200 | — | — |
| 2009-12-09 | $10.85 | $11.59 | 11,812,400 | — | — |
| 2009-12-08 | $11.02 | $11.77 | 10,517,200 | — | — |
| 2009-12-07 | $11.26 | $12.03 | 8,471,700 | — | — |
| 2009-12-04 | $11.59 | $12.38 | 11,489,600 | — | — |
| 2009-12-03 | $11.30 | $12.07 | 13,272,100 | — | — |
| 2009-12-02 | $11.54 | $12.33 | 13,699,800 | — | — |
| 2009-12-01 | $11.20 | $11.97 | 11,814,900 | — | — |
| 2009-11-30 | $10.77 | $11.51 | 36,099,000 | — | — |
| 2009-11-27 | $10.68 | $11.41 | 10,306,200 | — | — |
| 2009-11-25 | $11.09 | $11.85 | 6,415,800 | — | — |
| 2009-11-24 | $11.05 | $11.81 | 10,336,700 | — | — |
| 2009-11-23 | $11.05 | $11.81 | 10,378,100 | — | — |
| 2009-11-20 | $11.01 | $11.76 | 12,341,100 | — | — |
| 2009-11-19 | $11.13 | $11.89 | 13,817,200 | — | — |
| 2009-11-18 | $11.75 | $12.55 | 9,987,500 | — | — |
| 2009-11-17 | $11.59 | $12.38 | 10,213,500 | — | — |
| 2009-11-16 | $11.52 | $12.31 | 15,811,500 | — | — |
| 2009-11-13 | $11.27 | $12.04 | 12,775,800 | — | — |
| 2009-11-12 | $11.17 | $11.94 | 15,684,200 | — | — |
| 2009-11-11 | $11.60 | $12.39 | 17,277,900 | — | — |
| 2009-11-10 | $11.23 | $12.00 | 12,998,700 | — | — |
| 2009-11-09 | $11.01 | $11.76 | 15,189,000 | — | — |
| 2009-11-06 | $10.61 | $11.34 | 14,335,300 | — | — |
| 2009-11-05 | $10.66 | $11.39 | 23,157,700 | — | — |
| 2009-11-04 | $10.07 | $10.76 | 29,043,200 | — | — |
| 2009-11-03 | $10.87 | $11.61 | 28,260,800 | — | — |
| 2009-11-02 | $10.17 | $10.87 | 35,338,900 | — | — |
| 2009-10-30 | $10.62 | $11.35 | 60,136,200 | — | — |
| 2009-10-29 | $10.18 | $10.88 | 44,145,400 | — | — |
| 2009-10-28 | $8.69 | $9.29 | 42,247,400 | — | — |
| 2009-10-27 | $9.40 | $10.04 | 26,884,800 | — | — |
| 2009-10-26 | $9.56 | $10.21 | 30,925,900 | — | — |
| 2009-10-23 | $10.40 | $11.11 | 18,718,600 | — | — |
| 2009-10-22 | $11.04 | $11.80 | 20,029,200 | — | — |
| 2009-10-21 | $10.78 | $11.52 | 18,942,500 | — | — |
| 2009-10-20 | $10.90 | $11.65 | 16,733,300 | — | — |
| 2009-10-19 | $11.26 | $12.03 | 19,781,400 | — | — |
| 2009-10-16 | $11.23 | $12.00 | 25,754,400 | — | — |
| 2009-10-15 | $12.00 | $12.82 | 17,526,900 | — | — |
| 2009-10-14 | $12.12 | $12.95 | 24,784,300 | — | — |
| 2009-10-13 | $11.05 | $11.81 | 20,108,700 | — | — |
| 2009-10-12 | $11.79 | $12.60 | 9,785,900 | — | — |
| 2009-10-09 | $11.86 | $12.67 | 9,657,200 | — | — |
| 2009-10-08 | $12.02 | $12.84 | 12,038,300 | — | — |
| 2009-10-07 | $12.10 | $12.93 | 12,452,700 | — | — |
| 2009-10-06 | $12.08 | $12.91 | 22,647,000 | — | — |
| 2009-10-05 | $11.67 | $12.47 | 19,979,200 | — | — |
| 2009-10-02 | $11.32 | $12.10 | 36,603,700 | — | — |
| 2009-10-01 | $11.00 | $11.75 | 39,126,100 | — | — |
| 2009-09-30 | $11.95 | $12.77 | 30,514,000 | — | — |
| 2009-09-29 | $12.44 | $13.29 | 18,718,300 | — | — |
| 2009-09-28 | $12.88 | $13.76 | 24,495,500 | — | — |
| 2009-09-25 | $11.87 | $12.68 | 27,553,200 | — | — |
| 2009-09-24 | $12.06 | $12.89 | 27,964,500 | — | — |
| 2009-09-23 | $12.80 | $13.68 | 22,640,500 | — | — |
| 2009-09-22 | $13.34 | $14.25 | 19,418,500 | — | — |
| 2009-09-21 | $13.23 | $14.14 | 19,848,900 | — | — |
| 2009-09-18 | $13.04 | $13.93 | 32,763,000 | — | — |
| 2009-09-17 | $12.92 | $13.80 | 39,960,400 | — | — |
| 2009-09-16 | $13.14 | $14.04 | 77,022,400 | — | — |
| 2009-09-15 | $12.05 | $12.88 | 36,437,700 | — | — |
| 2009-09-14 | $11.39 | $12.17 | 16,601,300 | — | — |
| 2009-09-11 | $11.16 | $11.92 | 24,851,500 | — | — |
| 2009-09-10 | $10.76 | $11.50 | 37,394,100 | — | — |
| 2009-09-09 | $10.34 | $11.05 | 25,214,800 | — | — |
| 2009-09-08 | $9.43 | $10.08 | 10,658,900 | — | — |
| 2009-09-04 | $9.18 | $9.81 | 11,384,100 | — | — |
| 2009-09-03 | $9.14 | $9.77 | 15,568,000 | — | — |
| 2009-09-02 | $8.90 | $9.51 | 23,251,800 | — | — |
| 2009-09-01 | $9.10 | $9.72 | 35,216,800 | — | — |
| 2009-08-31 | $10.56 | $11.28 | 28,623,800 | — | — |
| 2009-08-28 | $9.94 | $10.62 | 29,854,800 | — | — |
| 2009-08-27 | $9.60 | $10.26 | 30,158,100 | — | — |
| 2009-08-26 | $8.77 | $9.37 | 12,107,000 | — | — |
| 2009-08-25 | $8.78 | $9.38 | 17,579,000 | — | — |
| 2009-08-24 | $8.44 | $9.02 | 17,683,200 | — | — |
| 2009-08-21 | $8.41 | $8.99 | 16,903,500 | — | — |
| 2009-08-20 | $7.97 | $8.52 | 13,018,400 | — | — |
| 2009-08-19 | $7.80 | $8.33 | 10,211,300 | — | — |
| 2009-08-18 | $7.75 | $8.28 | 9,858,400 | — | — |
| 2009-08-17 | $7.56 | $8.08 | 15,417,300 | — | — |
| 2009-08-14 | $8.28 | $8.85 | 19,719,100 | — | — |
| 2009-08-13 | $8.75 | $9.35 | 12,072,800 | — | — |
| 2009-08-12 | $8.56 | $9.15 | 22,539,500 | — | — |
| 2009-08-11 | $8.08 | $8.63 | 18,672,400 | — | — |
| 2009-08-10 | $8.84 | $9.45 | 25,863,100 | — | — |
| 2009-08-07 | $8.71 | $9.31 | 20,438,700 | — | — |
| 2009-08-06 | $8.22 | $8.78 | 27,071,600 | — | — |
| 2009-08-05 | $7.90 | $8.44 | 27,464,600 | — | — |
| 2009-08-04 | $7.13 | $7.62 | 18,215,200 | — | — |
| 2009-08-03 | $6.99 | $7.47 | 15,325,900 | — | — |
| 2009-07-31 | $6.90 | $7.37 | 20,976,600 | — | — |
| 2009-07-30 | $7.11 | $7.60 | 20,690,400 | — | — |
| 2009-07-29 | $6.66 | $7.12 | 9,112,100 | — | — |
| 2009-07-28 | $6.91 | $7.38 | 10,750,700 | — | — |
| 2009-07-27 | $7.00 | $7.48 | 9,346,600 | — | — |
| 2009-07-24 | $6.89 | $7.36 | 9,234,000 | — | — |
| 2009-07-23 | $6.89 | $7.36 | 14,412,000 | — | — |
| 2009-07-22 | $6.42 | $6.86 | 17,039,300 | — | — |
| 2009-07-21 | $6.12 | $6.54 | 13,484,500 | — | — |
| 2009-07-20 | $6.30 | $6.73 | 10,239,000 | — | — |
| 2009-07-17 | $6.24 | $6.67 | 11,888,900 | — | — |
| 2009-07-16 | $6.37 | $6.81 | 17,002,600 | — | — |
| 2009-07-15 | $6.16 | $6.58 | 16,183,000 | — | — |
| 2009-07-14 | $5.55 | $5.93 | 12,605,100 | — | — |
| 2009-07-13 | $5.70 | $6.09 | 13,580,400 | — | — |
| 2009-07-10 | $5.35 | $5.72 | 12,455,200 | — | — |
| 2009-07-09 | $5.63 | $6.02 | 19,699,600 | — | — |
| 2009-07-08 | $5.32 | $5.68 | 37,104,400 | — | — |
| 2009-07-07 | $6.06 | $6.48 | 13,016,600 | — | — |
| 2009-07-06 | $6.36 | $6.80 | 13,801,500 | — | — |
| 2009-07-02 | $6.19 | $6.61 | 15,010,900 | — | — |
| 2009-07-01 | $6.84 | $7.31 | 11,867,200 | — | — |
| 2009-06-30 | $6.99 | $7.47 | 21,458,600 | — | — |
| 2009-06-29 | $7.10 | $7.59 | 21,973,400 | — | — |
| 2009-06-26 | $6.82 | $7.29 | 14,388,100 | — | — |
| 2009-06-25 | $6.69 | $7.15 | 14,760,000 | — | — |
| 2009-06-24 | $6.57 | $7.02 | 15,330,400 | — | — |
| 2009-06-23 | $6.20 | $6.62 | 13,051,900 | — | — |
| 2009-06-22 | $6.10 | $6.52 | 24,653,400 | — | — |
| 2009-06-19 | $6.80 | $7.27 | 27,634,500 | — | — |
| 2009-06-18 | $6.00 | $6.41 | 13,817,100 | — | — |
| 2009-06-17 | $5.79 | $6.19 | 17,326,700 | — | — |
| 2009-06-16 | $6.29 | $6.72 | 11,053,800 | — | — |
| 2009-06-15 | $6.33 | $6.76 | 13,076,400 | — | — |
| 2009-06-12 | $6.73 | $7.19 | 12,620,600 | — | — |
| 2009-06-11 | $6.91 | $7.38 | 22,085,300 | — | — |
| 2009-06-10 | $6.31 | $6.74 | 15,337,000 | — | — |
| 2009-06-09 | $6.36 | $6.80 | 13,888,900 | — | — |
| 2009-06-08 | $6.43 | $6.87 | 14,259,400 | — | — |
| 2009-06-05 | $6.67 | $7.13 | 15,915,000 | — | — |
| 2009-06-04 | $6.49 | $6.93 | 14,669,000 | — | — |
| 2009-06-03 | $6.12 | $6.54 | 19,280,200 | — | — |
| 2009-06-02 | $6.62 | $7.07 | 22,042,600 | — | — |
| 2009-06-01 | $6.60 | $7.05 | 30,419,300 | — | — |
| 2009-05-29 | $5.92 | $6.33 | 37,172,600 | — | — |
| 2009-05-28 | $5.18 | $5.53 | 24,871,200 | — | — |
| 2009-05-27 | $4.72 | $5.04 | 12,306,000 | — | — |
| 2009-05-26 | $5.03 | $5.37 | 17,302,900 | — | — |
| 2009-05-22 | $4.90 | $5.24 | 12,580,800 | — | — |
| 2009-05-21 | $4.97 | $5.31 | 20,651,400 | — | — |
| 2009-05-20 | $5.17 | $5.52 | 28,047,500 | — | — |
| 2009-05-19 | $5.48 | $5.86 | 24,370,300 | — | — |
| 2009-05-18 | $5.20 | $5.56 | 21,015,600 | — | — |
| 2009-05-15 | $4.67 | $4.99 | 22,385,800 | — | — |
| 2009-05-14 | $4.99 | $5.33 | 45,313,700 | — | — |
| 2009-05-13 | $4.15 | $4.43 | 34,404,100 | — | — |
| 2009-05-12 | $5.24 | $5.60 | 33,583,900 | — | — |
| 2009-05-11 | $5.28 | $5.64 | 37,023,200 | — | — |
| 2009-05-08 | $5.28 | $5.64 | 60,238,200 | — | — |
| 2009-05-07 | $4.59 | $4.90 | 55,012,200 | — | — |
| 2009-05-06 | $3.81 | $4.07 | 35,340,000 | — | — |
| 2009-05-05 | $3.26 | $3.48 | 34,470,500 | — | — |
| 2009-05-04 | $2.80 | $2.99 | 17,938,600 | — | — |
| 2009-05-01 | $2.44 | $2.61 | 13,837,600 | — | — |
| 2009-04-30 | $2.36 | $2.52 | 14,144,300 | — | — |
| 2009-04-29 | $2.22 | $2.37 | 17,426,700 | — | — |
| 2009-04-28 | $2.17 | $2.32 | 10,710,300 | — | — |
| 2009-04-27 | $2.15 | $2.30 | 10,423,000 | — | — |
| 2009-04-24 | $2.15 | $2.30 | 13,196,400 | — | — |
| 2009-04-23 | $2.16 | $2.31 | 11,540,500 | — | — |
| 2009-04-22 | $2.07 | $2.21 | 15,388,300 | — | — |
| 2009-04-21 | $2.20 | $2.35 | 16,179,900 | — | — |
| 2009-04-20 | $1.96 | $2.09 | 18,729,300 | — | — |
| 2009-04-17 | $2.30 | $2.46 | 15,284,700 | — | — |
| 2009-04-16 | $2.33 | $2.49 | 12,805,500 | — | — |
| 2009-04-15 | $2.27 | $2.43 | 16,027,900 | — | — |
| 2009-04-14 | $2.04 | $2.18 | 32,398,200 | — | — |
| 2009-04-13 | $2.26 | $2.41 | 51,387,600 | — | — |
| 2009-04-09 | $2.75 | $2.94 | 23,992,800 | — | — |
| 2009-04-08 | $2.33 | $2.49 | 22,070,400 | — | — |
| 2009-04-07 | $2.09 | $2.23 | 9,665,800 | — | — |
| 2009-04-06 | $2.14 | $2.29 | 13,344,300 | — | — |
| 2009-04-03 | $2.02 | $2.16 | 15,015,900 | — | — |
| 2009-04-02 | $2.07 | $2.21 | 13,977,800 | — | — |
| 2009-04-01 | $2.00 | $2.14 | 8,941,700 | — | — |
| 2009-03-31 | $1.90 | $2.03 | 10,753,200 | — | — |
| 2009-03-30 | $1.74 | $1.86 | 14,507,800 | — | — |
| 2009-03-27 | $2.07 | $2.21 | 10,056,700 | — | — |
| 2009-03-26 | $2.08 | $2.22 | 18,782,700 | — | — |
| 2009-03-25 | $2.11 | $2.25 | 21,342,000 | — | — |
| 2009-03-24 | $2.01 | $2.15 | 19,186,000 | — | — |
| 2009-03-23 | $2.08 | $2.22 | 18,891,200 | — | — |
| 2009-03-20 | $1.78 | $1.90 | 19,035,700 | — | — |
| 2009-03-19 | $1.79 | $1.91 | 30,719,600 | — | — |
| 2009-03-18 | $1.92 | $2.05 | 34,521,600 | — | — |
| 2009-03-17 | $1.64 | $1.75 | 14,223,500 | — | — |
| 2009-03-16 | $1.44 | $1.54 | 21,454,400 | — | — |
| 2009-03-13 | $1.51 | $1.61 | 15,992,100 | — | — |
| 2009-03-12 | $1.40 | $1.50 | 12,399,000 | — | — |
| 2009-03-11 | $1.25 | $1.34 | 14,723,800 | — | — |
| 2009-03-10 | $1.29 | $1.38 | 18,764,600 | — | — |
| 2009-03-09 | $0.91 | $0.97 | 13,768,200 | — | — |
| 2009-03-06 | $0.84 | $0.90 | 14,104,400 | — | — |
| 2009-03-05 | $0.91 | $0.97 | 14,183,700 | — | — |
| 2009-03-04 | $1.00 | $1.07 | 17,463,800 | — | — |
| 2009-03-03 | $0.99 | $1.06 | 16,954,700 | — | — |
| 2009-03-02 | $1.09 | $1.16 | 12,601,500 | — | — |
| 2009-02-27 | $1.21 | $1.29 | 21,554,200 | — | — |
| 2009-02-26 | $1.34 | $1.43 | 14,154,800 | — | — |
| 2009-02-25 | $1.41 | $1.51 | 15,935,200 | — | — |
| 2009-02-24 | $1.51 | $1.61 | 21,086,500 | — | — |
| 2009-02-23 | $1.25 | $1.34 | 17,339,300 | — | — |
| 2009-02-20 | $1.47 | $1.57 | 15,568,400 | — | — |
| 2009-02-19 | $1.59 | $1.70 | 21,314,800 | — | — |
| 2009-02-18 | $1.94 | $2.07 | 14,478,900 | — | — |
| 2009-02-17 | $2.05 | $2.19 | 14,300,700 | — | — |
| 2009-02-13 | $2.33 | $2.49 | 7,899,400 | — | — |
| 2009-02-12 | $2.46 | $2.63 | 12,993,800 | — | — |
| 2009-02-11 | $2.49 | $2.66 | 15,809,000 | — | — |
| 2009-02-10 | $2.25 | $2.40 | 27,207,300 | — | — |
| 2009-02-09 | $2.68 | $2.86 | 21,086,700 | — | — |
| 2009-02-06 | $2.32 | $2.48 | 11,745,200 | — | — |
| 2009-02-05 | $2.34 | $2.50 | 11,547,100 | — | — |
| 2009-02-04 | $2.26 | $2.41 | 6,916,300 | — | — |
| 2009-02-03 | $2.39 | $2.55 | 7,366,200 | — | — |
| 2009-02-02 | $2.43 | $2.60 | 8,626,600 | — | — |
| 2009-01-30 | $2.32 | $2.48 | 9,400,500 | — | — |
| 2009-01-29 | $2.56 | $2.74 | 9,837,700 | — | — |
| 2009-01-28 | $2.82 | $3.01 | 16,917,500 | — | — |
| 2009-01-27 | $2.44 | $2.61 | 6,228,700 | — | — |
| 2009-01-26 | $2.48 | $2.65 | 8,771,100 | — | — |
| 2009-01-23 | $2.44 | $2.61 | 11,238,900 | — | — |
| 2009-01-22 | $2.26 | $2.41 | 15,026,500 | — | — |
| 2009-01-21 | $2.35 | $2.51 | 16,109,900 | — | — |
| 2009-01-20 | $1.97 | $2.10 | 15,631,900 | — | — |
| 2009-01-16 | $2.38 | $2.54 | 25,817,000 | — | — |
| 2009-01-15 | $2.06 | $2.20 | 28,031,500 | — | — |
| 2009-01-14 | $2.34 | $2.50 | 9,825,900 | — | — |
| 2009-01-13 | $2.60 | $2.78 | 12,446,500 | — | — |
| 2009-01-12 | $2.59 | $2.77 | 11,955,800 | — | — |
| 2009-01-09 | $2.96 | $3.16 | 6,011,000 | — | — |
| 2009-01-08 | $3.10 | $3.31 | 11,230,300 | — | — |
| 2009-01-07 | $3.04 | $3.25 | 15,245,100 | — | — |
| 2009-01-06 | $3.17 | $3.39 | 21,563,100 | — | — |
| 2009-01-05 | $2.83 | $3.02 | 11,448,100 | — | — |
| 2009-01-02 | $2.86 | $3.06 | 8,504,800 | — | — |