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
- 2004-12-16 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 | $10.14 | $10.92 | 1,263,200 | — | — |
| 2009-12-30 | $10.19 | $10.97 | 1,217,200 | — | — |
| 2009-12-29 | $10.20 | $10.99 | 1,874,000 | — | — |
| 2009-12-28 | $10.07 | $10.85 | 1,688,800 | — | — |
| 2009-12-24 | $10.21 | $11.00 | 704,800 | — | — |
| 2009-12-23 | $10.06 | $10.84 | 4,196,800 | — | — |
| 2009-12-22 | $10.13 | $10.91 | 2,733,200 | — | — |
| 2009-12-21 | $10.18 | $10.97 | 3,458,000 | — | — |
| 2009-12-18 | $10.24 | $11.03 | 3,304,800 | — | — |
| 2009-12-17 | $10.31 | $11.11 | 4,372,400 | — | — |
| 2009-12-16 | $10.53 | $11.34 | 3,088,000 | — | — |
| 2009-12-15 | $10.49 | $11.30 | 3,709,200 | — | — |
| 2009-12-14 | $10.44 | $11.25 | 4,616,400 | — | — |
| 2009-12-11 | $10.29 | $11.09 | 5,011,200 | — | — |
| 2009-12-10 | $10.69 | $11.51 | 2,154,800 | — | — |
| 2009-12-09 | $10.64 | $11.46 | 2,575,200 | — | — |
| 2009-12-08 | $10.81 | $11.65 | 1,430,400 | — | — |
| 2009-12-07 | $10.83 | $11.66 | 2,260,000 | — | — |
| 2009-12-04 | $10.84 | $11.67 | 2,289,600 | — | — |
| 2009-12-03 | $10.69 | $11.52 | 2,415,200 | — | — |
| 2009-12-02 | $10.81 | $11.64 | 2,539,600 | — | — |
| 2009-12-01 | $11.00 | $11.84 | 3,238,000 | — | — |
| 2009-11-30 | $10.49 | $11.29 | 3,593,600 | — | — |
| 2009-11-27 | $10.60 | $11.42 | 792,000 | — | — |
| 2009-11-25 | $10.84 | $11.68 | 1,601,200 | — | — |
| 2009-11-24 | $10.82 | $11.65 | 1,346,800 | — | — |
| 2009-11-23 | $10.88 | $11.72 | 2,425,600 | — | — |
| 2009-11-20 | $10.60 | $11.36 | 2,627,200 | — | — |
| 2009-11-19 | $10.67 | $11.44 | 2,814,000 | — | — |
| 2009-11-18 | $10.91 | $11.70 | 1,772,400 | — | — |
| 2009-11-17 | $10.90 | $11.68 | 2,700,400 | — | — |
| 2009-11-16 | $10.79 | $11.56 | 2,618,800 | — | — |
| 2009-11-13 | $10.47 | $11.22 | 1,846,800 | — | — |
| 2009-11-12 | $10.41 | $11.15 | 2,273,600 | — | — |
| 2009-11-11 | $10.45 | $11.20 | 3,173,600 | — | — |
| 2009-11-10 | $10.23 | $10.96 | 4,481,200 | — | — |
| 2009-11-09 | $10.00 | $10.72 | 3,350,000 | — | — |
| 2009-11-06 | $9.92 | $10.63 | 4,842,800 | — | — |
| 2009-11-05 | $9.86 | $10.57 | 3,596,000 | — | — |
| 2009-11-04 | $9.52 | $10.20 | 3,956,400 | — | — |
| 2009-11-03 | $9.38 | $10.06 | 9,140,400 | — | — |
| 2009-11-02 | $8.66 | $9.28 | 3,031,200 | — | — |
| 2009-10-30 | $8.41 | $9.02 | 2,877,200 | — | — |
| 2009-10-29 | $8.69 | $9.32 | 2,673,600 | — | — |
| 2009-10-28 | $8.41 | $9.01 | 4,553,600 | — | — |
| 2009-10-27 | $8.97 | $9.61 | 2,832,400 | — | — |
| 2009-10-26 | $9.31 | $9.98 | 2,520,000 | — | — |
| 2009-10-23 | $9.50 | $10.18 | 2,229,600 | — | — |
| 2009-10-22 | $9.64 | $10.33 | 2,224,800 | — | — |
| 2009-10-21 | $9.57 | $10.26 | 2,542,000 | — | — |
| 2009-10-20 | $9.61 | $10.30 | 4,528,000 | — | — |
| 2009-10-19 | $9.29 | $9.96 | 1,792,800 | — | — |
| 2009-10-16 | $9.30 | $9.97 | 1,816,400 | — | — |
| 2009-10-15 | $9.31 | $9.98 | 1,991,200 | — | — |
| 2009-10-14 | $9.27 | $9.94 | 3,939,200 | — | — |
| 2009-10-13 | $9.19 | $9.85 | 3,657,600 | — | — |
| 2009-10-12 | $9.00 | $9.64 | 2,396,400 | — | — |
| 2009-10-09 | $9.07 | $9.72 | 3,986,400 | — | — |
| 2009-10-08 | $8.83 | $9.46 | 2,268,000 | — | — |
| 2009-10-07 | $8.55 | $9.16 | 1,769,600 | — | — |
| 2009-10-06 | $8.57 | $9.18 | 2,770,400 | — | — |
| 2009-10-05 | $8.34 | $8.94 | 2,065,200 | — | — |
| 2009-10-02 | $8.10 | $8.68 | 1,777,200 | — | — |
| 2009-10-01 | $8.01 | $8.58 | 1,797,200 | — | — |
| 2009-09-30 | $8.19 | $8.77 | 1,853,200 | — | — |
| 2009-09-29 | $8.08 | $8.66 | 2,269,600 | — | — |
| 2009-09-28 | $8.02 | $8.60 | 1,306,400 | — | — |
| 2009-09-25 | $7.97 | $8.55 | 802,800 | — | — |
| 2009-09-24 | $7.96 | $8.53 | 1,476,800 | — | — |
| 2009-09-23 | $8.10 | $8.68 | 1,451,600 | — | — |
| 2009-09-22 | $8.17 | $8.76 | 2,337,200 | — | — |
| 2009-09-21 | $8.25 | $8.84 | 1,133,600 | — | — |
| 2009-09-18 | $8.33 | $8.92 | 979,600 | — | — |
| 2009-09-17 | $8.17 | $8.76 | 2,614,800 | — | — |
| 2009-09-16 | $8.51 | $9.12 | 3,424,400 | — | — |
| 2009-09-15 | $8.06 | $8.64 | 1,477,200 | — | — |
| 2009-09-14 | $8.04 | $8.61 | 1,460,000 | — | — |
| 2009-09-11 | $7.98 | $8.56 | 1,839,600 | — | — |
| 2009-09-10 | $8.17 | $8.76 | 1,201,200 | — | — |
| 2009-09-09 | $8.03 | $8.60 | 2,438,000 | — | — |
| 2009-09-08 | $7.77 | $8.33 | 2,546,000 | — | — |
| 2009-09-04 | $7.58 | $8.12 | 1,350,000 | — | — |
| 2009-09-03 | $7.51 | $8.05 | 1,338,000 | — | — |
| 2009-09-02 | $7.45 | $7.98 | 1,719,200 | — | — |
| 2009-09-01 | $7.56 | $8.10 | 2,327,200 | — | — |
| 2009-08-31 | $7.57 | $8.11 | 2,144,800 | — | — |
| 2009-08-28 | $7.68 | $8.23 | 1,686,000 | — | — |
| 2009-08-27 | $7.71 | $8.27 | 2,160,000 | — | — |
| 2009-08-26 | $7.82 | $8.38 | 2,458,400 | — | — |
| 2009-08-25 | $8.17 | $8.71 | 1,381,600 | — | — |
| 2009-08-24 | $8.26 | $8.80 | 1,406,800 | — | — |
| 2009-08-21 | $8.25 | $8.79 | 1,532,400 | — | — |
| 2009-08-20 | $8.11 | $8.64 | 1,659,200 | — | — |
| 2009-08-19 | $8.10 | $8.63 | 1,601,200 | — | — |
| 2009-08-18 | $8.13 | $8.66 | 2,164,400 | — | — |
| 2009-08-17 | $8.16 | $8.69 | 1,558,000 | — | — |
| 2009-08-14 | $8.33 | $8.87 | 2,232,000 | — | — |
| 2009-08-13 | $8.32 | $8.86 | 2,387,200 | — | — |
| 2009-08-12 | $8.24 | $8.78 | 2,880,000 | — | — |
| 2009-08-11 | $7.98 | $8.50 | 2,151,200 | — | — |
| 2009-08-10 | $8.05 | $8.58 | 1,737,200 | — | — |
| 2009-08-07 | $8.04 | $8.56 | 3,312,800 | — | — |
| 2009-08-06 | $7.98 | $8.50 | 2,399,200 | — | — |
| 2009-08-05 | $8.02 | $8.54 | 4,536,000 | — | — |
| 2009-08-04 | $7.83 | $8.34 | 13,113,200 | — | — |
| 2009-08-03 | $8.94 | $9.53 | 5,214,800 | — | — |
| 2009-07-31 | $8.60 | $9.17 | 3,343,600 | — | — |
| 2009-07-30 | $8.39 | $8.94 | 3,370,400 | — | — |
| 2009-07-29 | $7.90 | $8.42 | 3,314,000 | — | — |
| 2009-07-28 | $8.12 | $8.65 | 2,853,200 | — | — |
| 2009-07-27 | $8.00 | $8.52 | 1,382,400 | — | — |
| 2009-07-24 | $8.11 | $8.64 | 1,403,600 | — | — |
| 2009-07-23 | $8.10 | $8.63 | 2,468,800 | — | — |
| 2009-07-22 | $7.91 | $8.42 | 1,813,200 | — | — |
| 2009-07-21 | $8.02 | $8.55 | 1,782,000 | — | — |
| 2009-07-20 | $8.07 | $8.60 | 1,755,200 | — | — |
| 2009-07-17 | $7.93 | $8.44 | 1,640,800 | — | — |
| 2009-07-16 | $8.14 | $8.67 | 1,829,600 | — | — |
| 2009-07-15 | $8.12 | $8.65 | 3,312,800 | — | — |
| 2009-07-14 | $7.67 | $8.17 | 2,602,800 | — | — |
| 2009-07-13 | $7.46 | $7.95 | 2,360,400 | — | — |
| 2009-07-10 | $7.34 | $7.82 | 3,685,600 | — | — |
| 2009-07-09 | $7.55 | $8.05 | 3,009,600 | — | — |
| 2009-07-08 | $7.61 | $8.11 | 3,174,000 | — | — |
| 2009-07-07 | $7.55 | $8.04 | 3,146,800 | — | — |
| 2009-07-06 | $7.63 | $8.13 | 2,888,400 | — | — |
| 2009-07-02 | $7.66 | $8.16 | 2,412,400 | — | — |
| 2009-07-01 | $7.96 | $8.48 | 2,197,600 | — | — |
| 2009-06-30 | $7.89 | $8.40 | 4,408,000 | — | — |
| 2009-06-29 | $7.82 | $8.33 | 3,785,200 | — | — |
| 2009-06-26 | $7.86 | $8.37 | 4,304,800 | — | — |
| 2009-06-25 | $7.54 | $8.03 | 3,044,400 | — | — |
| 2009-06-24 | $6.96 | $7.42 | 2,152,800 | — | — |
| 2009-06-23 | $6.87 | $7.32 | 1,935,600 | — | — |
| 2009-06-22 | $7.02 | $7.48 | 2,490,400 | — | — |
| 2009-06-19 | $7.26 | $7.73 | 1,435,600 | — | — |
| 2009-06-18 | $7.21 | $7.68 | 2,699,600 | — | — |
| 2009-06-17 | $6.94 | $7.39 | 3,527,200 | — | — |
| 2009-06-16 | $7.13 | $7.59 | 2,488,400 | — | — |
| 2009-06-15 | $7.44 | $7.93 | 2,111,600 | — | — |
| 2009-06-12 | $7.81 | $8.32 | 2,639,600 | — | — |
| 2009-06-11 | $7.53 | $8.03 | 2,400,800 | — | — |
| 2009-06-10 | $7.68 | $8.18 | 2,742,000 | — | — |
| 2009-06-09 | $7.73 | $8.24 | 2,703,200 | — | — |
| 2009-06-08 | $7.52 | $8.01 | 2,382,400 | — | — |
| 2009-06-05 | $7.68 | $8.18 | 1,966,400 | — | — |
| 2009-06-04 | $7.62 | $8.11 | 2,707,200 | — | — |
| 2009-06-03 | $7.58 | $8.07 | 3,418,000 | — | — |
| 2009-06-02 | $7.62 | $8.12 | 3,657,600 | — | — |
| 2009-06-01 | $7.54 | $8.03 | 3,132,400 | — | — |
| 2009-05-29 | $7.30 | $7.78 | 2,893,200 | — | — |
| 2009-05-28 | $7.14 | $7.61 | 2,163,600 | — | — |
| 2009-05-27 | $7.16 | $7.63 | 2,392,000 | — | — |
| 2009-05-26 | $7.10 | $7.56 | 2,582,400 | — | — |
| 2009-05-22 | $6.97 | $7.43 | 1,956,400 | — | — |
| 2009-05-21 | $6.81 | $7.26 | 2,049,600 | — | — |
| 2009-05-20 | $6.95 | $7.40 | 2,666,000 | — | — |
| 2009-05-19 | $6.82 | $7.21 | 2,314,800 | — | — |
| 2009-05-18 | $6.71 | $7.10 | 2,496,400 | — | — |
| 2009-05-15 | $6.48 | $6.85 | 2,324,800 | — | — |
| 2009-05-14 | $6.38 | $6.75 | 2,979,600 | — | — |
| 2009-05-13 | $6.24 | $6.60 | 4,678,000 | — | — |
| 2009-05-12 | $6.52 | $6.89 | 2,484,400 | — | — |
| 2009-05-11 | $6.47 | $6.84 | 2,277,200 | — | — |
| 2009-05-08 | $6.56 | $6.93 | 3,466,800 | — | — |
| 2009-05-07 | $6.27 | $6.63 | 4,801,600 | — | — |
| 2009-05-06 | $6.33 | $6.69 | 4,010,800 | — | — |
| 2009-05-05 | $6.13 | $6.48 | 12,635,600 | — | — |
| 2009-05-04 | $5.73 | $6.05 | 9,160,400 | — | — |
| 2009-05-01 | $5.08 | $5.37 | 3,796,000 | — | — |
| 2009-04-30 | $4.96 | $5.24 | 3,659,600 | — | — |
| 2009-04-29 | $5.02 | $5.31 | 4,719,600 | — | — |
| 2009-04-28 | $4.65 | $4.92 | 5,026,000 | — | — |
| 2009-04-27 | $4.79 | $5.07 | 6,797,600 | — | — |
| 2009-04-24 | $5.21 | $5.51 | 4,789,200 | — | — |
| 2009-04-23 | $4.96 | $5.24 | 5,138,800 | — | — |
| 2009-04-22 | $4.65 | $4.92 | 3,974,000 | — | — |
| 2009-04-21 | $4.51 | $4.76 | 2,258,000 | — | — |
| 2009-04-20 | $4.35 | $4.60 | 3,059,600 | — | — |
| 2009-04-17 | $4.66 | $4.93 | 2,174,800 | — | — |
| 2009-04-16 | $4.56 | $4.82 | 3,808,400 | — | — |
| 2009-04-15 | $4.50 | $4.76 | 3,713,600 | — | — |
| 2009-04-14 | $4.70 | $4.97 | 4,236,400 | — | — |
| 2009-04-13 | $4.65 | $4.91 | 3,566,400 | — | — |
| 2009-04-09 | $4.41 | $4.66 | 2,444,400 | — | — |
| 2009-04-08 | $4.12 | $4.36 | 2,490,000 | — | — |
| 2009-04-07 | $4.10 | $4.33 | 2,754,400 | — | — |
| 2009-04-06 | $4.30 | $4.54 | 3,184,400 | — | — |
| 2009-04-03 | $4.29 | $4.53 | 2,144,000 | — | — |
| 2009-04-02 | $4.26 | $4.50 | 3,834,400 | — | — |
| 2009-04-01 | $3.96 | $4.18 | 3,138,000 | — | — |
| 2009-03-31 | $3.75 | $3.96 | 3,887,200 | — | — |
| 2009-03-30 | $3.75 | $3.96 | 2,580,000 | — | — |
| 2009-03-27 | $3.95 | $4.18 | 2,825,200 | — | — |
| 2009-03-26 | $4.10 | $4.34 | 4,520,400 | — | — |
| 2009-03-25 | $3.86 | $4.08 | 3,662,800 | — | — |
| 2009-03-24 | $3.61 | $3.82 | 3,298,000 | — | — |
| 2009-03-23 | $3.70 | $3.91 | 2,876,400 | — | — |
| 2009-03-20 | $3.38 | $3.57 | 3,418,400 | — | — |
| 2009-03-19 | $3.51 | $3.71 | 2,283,600 | — | — |
| 2009-03-18 | $3.41 | $3.61 | 2,733,200 | — | — |
| 2009-03-17 | $3.37 | $3.56 | 2,483,200 | — | — |
| 2009-03-16 | $3.42 | $3.61 | 1,980,400 | — | — |
| 2009-03-13 | $3.51 | $3.71 | 5,326,400 | — | — |
| 2009-03-12 | $3.35 | $3.55 | 4,608,800 | — | — |
| 2009-03-11 | $3.31 | $3.50 | 5,311,600 | — | — |
| 2009-03-10 | $3.16 | $3.34 | 3,666,800 | — | — |
| 2009-03-09 | $3.07 | $3.25 | 2,843,200 | — | — |
| 2009-03-06 | $3.24 | $3.42 | 4,834,800 | — | — |
| 2009-03-05 | $3.20 | $3.38 | 3,078,000 | — | — |
| 2009-03-04 | $3.50 | $3.70 | 3,290,000 | — | — |
| 2009-03-03 | $3.50 | $3.70 | 4,930,800 | — | — |
| 2009-03-02 | $3.33 | $3.52 | 6,003,200 | — | — |
| 2009-02-27 | $3.41 | $3.61 | 9,262,400 | — | — |
| 2009-02-26 | $3.66 | $3.81 | 5,582,400 | — | — |
| 2009-02-25 | $3.63 | $3.79 | 15,503,200 | — | — |
| 2009-02-24 | $4.58 | $4.78 | 3,262,400 | — | — |
| 2009-02-23 | $4.53 | $4.73 | 3,630,800 | — | — |
| 2009-02-20 | $4.82 | $5.03 | 2,403,600 | — | — |
| 2009-02-19 | $4.81 | $5.01 | 2,989,600 | — | — |
| 2009-02-18 | $5.05 | $5.26 | 1,768,800 | — | — |
| 2009-02-17 | $4.93 | $5.14 | 1,620,400 | — | — |
| 2009-02-13 | $5.17 | $5.40 | 1,557,600 | — | — |
| 2009-02-12 | $5.30 | $5.53 | 2,592,800 | — | — |
| 2009-02-11 | $5.16 | $5.39 | 1,337,200 | — | — |
| 2009-02-10 | $5.15 | $5.37 | 1,740,400 | — | — |
| 2009-02-09 | $5.23 | $5.46 | 1,422,800 | — | — |
| 2009-02-06 | $5.26 | $5.48 | 1,686,400 | — | — |
| 2009-02-05 | $5.17 | $5.39 | 4,128,800 | — | — |
| 2009-02-04 | $5.26 | $5.48 | 1,410,000 | — | — |
| 2009-02-03 | $5.23 | $5.45 | 1,710,000 | — | — |
| 2009-02-02 | $5.13 | $5.35 | 1,588,800 | — | — |
| 2009-01-30 | $5.13 | $5.35 | 3,746,400 | — | — |
| 2009-01-29 | $5.12 | $5.34 | 2,135,200 | — | — |
| 2009-01-28 | $5.25 | $5.47 | 1,537,600 | — | — |
| 2009-01-27 | $5.13 | $5.35 | 2,060,400 | — | — |
| 2009-01-26 | $4.95 | $5.17 | 1,830,400 | — | — |
| 2009-01-23 | $5.00 | $5.22 | 2,486,000 | — | — |
| 2009-01-22 | $4.99 | $5.20 | 2,112,000 | — | — |
| 2009-01-21 | $5.19 | $5.42 | 2,400,400 | — | — |
| 2009-01-20 | $4.90 | $5.11 | 2,472,400 | — | — |
| 2009-01-16 | $5.26 | $5.49 | 2,544,400 | — | — |
| 2009-01-15 | $5.26 | $5.48 | 2,611,200 | — | — |
| 2009-01-14 | $5.28 | $5.51 | 2,520,800 | — | — |
| 2009-01-13 | $5.38 | $5.61 | 2,043,200 | — | — |
| 2009-01-12 | $5.47 | $5.70 | 2,272,000 | — | — |
| 2009-01-09 | $5.50 | $5.74 | 1,866,400 | — | — |
| 2009-01-08 | $5.60 | $5.84 | 1,797,600 | — | — |
| 2009-01-07 | $5.54 | $5.78 | 2,558,000 | — | — |
| 2009-01-06 | $5.75 | $6.00 | 2,978,800 | — | — |
| 2009-01-05 | $5.60 | $5.84 | 3,145,600 | — | — |
| 2009-01-02 | $5.44 | $5.67 | 3,099,200 | — | — |