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
- 2005-02-14 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 | $11.29 | $12.80 | 2,795,400 | — | — |
| 2009-12-30 | $11.45 | $12.99 | 1,476,500 | — | — |
| 2009-12-29 | $11.51 | $13.05 | 1,646,800 | — | — |
| 2009-12-28 | $11.49 | $13.03 | 3,618,000 | — | — |
| 2009-12-24 | $11.45 | $12.99 | 739,900 | — | — |
| 2009-12-23 | $11.38 | $12.91 | 1,422,400 | — | — |
| 2009-12-22 | $11.23 | $12.74 | 3,020,400 | — | — |
| 2009-12-21 | $11.18 | $12.68 | 3,933,400 | — | — |
| 2009-12-18 | $10.92 | $12.39 | 3,531,400 | — | — |
| 2009-12-17 | $11.01 | $12.49 | 6,384,900 | — | — |
| 2009-12-16 | $10.84 | $12.29 | 6,168,200 | — | — |
| 2009-12-15 | $10.65 | $12.08 | 3,509,500 | — | — |
| 2009-12-14 | $10.75 | $12.19 | 4,411,000 | — | — |
| 2009-12-11 | $10.60 | $12.02 | 3,017,500 | — | — |
| 2009-12-10 | $10.50 | $11.80 | 4,291,400 | — | — |
| 2009-12-09 | $10.85 | $12.19 | 4,116,300 | — | — |
| 2009-12-08 | $10.74 | $12.06 | 3,566,100 | — | — |
| 2009-12-07 | $10.78 | $12.11 | 7,453,400 | — | — |
| 2009-12-04 | $10.59 | $11.90 | 6,539,600 | — | — |
| 2009-12-03 | $10.26 | $11.53 | 10,203,800 | — | — |
| 2009-12-02 | $9.92 | $11.14 | 3,783,800 | — | — |
| 2009-12-01 | $9.66 | $10.85 | 5,298,600 | — | — |
| 2009-11-30 | $9.52 | $10.69 | 5,907,600 | — | — |
| 2009-11-27 | $9.21 | $10.35 | 2,056,000 | — | — |
| 2009-11-25 | $9.22 | $10.36 | 2,486,100 | — | — |
| 2009-11-24 | $9.02 | $10.13 | 3,813,700 | — | — |
| 2009-11-23 | $8.93 | $10.03 | 4,183,400 | — | — |
| 2009-11-20 | $8.77 | $9.85 | 2,133,500 | — | — |
| 2009-11-19 | $8.82 | $9.91 | 2,594,900 | — | — |
| 2009-11-18 | $8.86 | $9.95 | 2,767,800 | — | — |
| 2009-11-17 | $8.81 | $9.90 | 3,479,200 | — | — |
| 2009-11-16 | $8.67 | $9.74 | 5,301,400 | — | — |
| 2009-11-13 | $8.30 | $9.32 | 4,502,600 | — | — |
| 2009-11-12 | $8.59 | $9.65 | 4,176,600 | — | — |
| 2009-11-11 | $8.45 | $9.49 | 3,196,800 | — | — |
| 2009-11-10 | $8.39 | $9.43 | 4,947,200 | — | — |
| 2009-11-09 | $8.35 | $9.38 | 4,785,600 | — | — |
| 2009-11-06 | $8.21 | $9.22 | 5,247,700 | — | — |
| 2009-11-05 | $8.11 | $9.11 | 6,837,500 | — | — |
| 2009-11-04 | $8.02 | $9.01 | 9,439,400 | — | — |
| 2009-11-03 | $8.19 | $9.20 | 3,922,900 | — | — |
| 2009-11-02 | $7.98 | $8.96 | 3,550,800 | — | — |
| 2009-10-30 | $7.95 | $8.93 | 4,901,000 | — | — |
| 2009-10-29 | $8.66 | $9.73 | 4,848,300 | — | — |
| 2009-10-28 | $7.75 | $8.71 | 5,680,500 | — | — |
| 2009-10-27 | $8.29 | $9.31 | 3,218,600 | — | — |
| 2009-10-26 | $8.27 | $9.29 | 3,602,900 | — | — |
| 2009-10-23 | $8.61 | $9.67 | 2,752,800 | — | — |
| 2009-10-22 | $9.00 | $10.11 | 3,432,700 | — | — |
| 2009-10-21 | $8.82 | $9.91 | 4,894,900 | — | — |
| 2009-10-20 | $9.21 | $10.35 | 3,543,300 | — | — |
| 2009-10-19 | $9.26 | $10.40 | 2,682,600 | — | — |
| 2009-10-16 | $9.01 | $10.12 | 2,506,600 | — | — |
| 2009-10-15 | $9.31 | $10.46 | 4,387,500 | — | — |
| 2009-10-14 | $9.60 | $10.78 | 3,534,100 | — | — |
| 2009-10-13 | $9.45 | $10.62 | 2,809,900 | — | — |
| 2009-10-12 | $9.66 | $10.85 | 3,505,400 | — | — |
| 2009-10-09 | $9.30 | $10.45 | 1,741,600 | — | — |
| 2009-10-08 | $9.33 | $10.48 | 4,423,500 | — | — |
| 2009-10-07 | $8.81 | $9.90 | 4,284,100 | — | — |
| 2009-10-06 | $8.60 | $9.66 | 5,777,200 | — | — |
| 2009-10-05 | $8.79 | $9.87 | 5,794,300 | — | — |
| 2009-10-02 | $8.49 | $9.54 | 4,230,400 | — | — |
| 2009-10-01 | $8.57 | $9.63 | 4,994,200 | — | — |
| 2009-09-30 | $9.11 | $10.23 | 5,091,700 | — | — |
| 2009-09-29 | $9.34 | $10.49 | 4,711,000 | — | — |
| 2009-09-28 | $9.35 | $10.50 | 5,782,000 | — | — |
| 2009-09-25 | $8.92 | $10.02 | 4,951,100 | — | — |
| 2009-09-24 | $9.18 | $10.31 | 5,782,800 | — | — |
| 2009-09-23 | $9.37 | $10.53 | 6,169,600 | — | — |
| 2009-09-22 | $9.52 | $10.69 | 9,814,700 | — | — |
| 2009-09-21 | $9.35 | $10.50 | 9,873,800 | — | — |
| 2009-09-18 | $9.59 | $10.77 | 13,490,800 | — | — |
| 2009-09-17 | $9.72 | $10.92 | 5,885,900 | — | — |
| 2009-09-16 | $9.50 | $10.67 | 3,942,200 | — | — |
| 2009-09-15 | $9.19 | $10.32 | 5,845,300 | — | — |
| 2009-09-14 | $8.64 | $9.71 | 2,578,700 | — | — |
| 2009-09-11 | $8.48 | $9.53 | 2,452,000 | — | — |
| 2009-09-10 | $8.65 | $9.60 | 4,510,400 | — | — |
| 2009-09-09 | $8.29 | $9.21 | 3,408,700 | — | — |
| 2009-09-08 | $8.29 | $9.21 | 2,604,800 | — | — |
| 2009-09-04 | $8.21 | $9.12 | 2,579,700 | — | — |
| 2009-09-03 | $7.93 | $8.81 | 3,419,100 | — | — |
| 2009-09-02 | $7.72 | $8.57 | 5,618,100 | — | — |
| 2009-09-01 | $8.06 | $8.95 | 4,887,200 | — | — |
| 2009-08-31 | $8.59 | $9.54 | 8,145,000 | — | — |
| 2009-08-28 | $8.35 | $9.27 | 6,484,500 | — | — |
| 2009-08-27 | $7.85 | $8.72 | 3,112,900 | — | — |
| 2009-08-26 | $7.74 | $8.59 | 3,373,500 | — | — |
| 2009-08-25 | $7.56 | $8.39 | 2,615,300 | — | — |
| 2009-08-24 | $7.35 | $8.16 | 4,828,700 | — | — |
| 2009-08-21 | $7.47 | $8.29 | 3,044,300 | — | — |
| 2009-08-20 | $7.39 | $8.21 | 2,492,600 | — | — |
| 2009-08-19 | $7.20 | $7.99 | 2,667,000 | — | — |
| 2009-08-18 | $7.03 | $7.81 | 3,403,000 | — | — |
| 2009-08-17 | $6.84 | $7.59 | 3,463,700 | — | — |
| 2009-08-14 | $7.11 | $7.89 | 3,961,900 | — | — |
| 2009-08-13 | $6.99 | $7.76 | 4,594,700 | — | — |
| 2009-08-12 | $6.77 | $7.52 | 5,220,900 | — | — |
| 2009-08-11 | $6.71 | $7.45 | 4,021,000 | — | — |
| 2009-08-10 | $6.50 | $7.22 | 4,056,700 | — | — |
| 2009-08-07 | $6.24 | $6.93 | 5,012,500 | — | — |
| 2009-08-06 | $6.52 | $7.24 | 11,989,900 | — | — |
| 2009-08-05 | $7.36 | $8.17 | 8,443,600 | — | — |
| 2009-08-04 | $6.95 | $7.72 | 7,461,500 | — | — |
| 2009-08-03 | $6.45 | $7.16 | 3,825,400 | — | — |
| 2009-07-31 | $6.14 | $6.82 | 2,498,400 | — | — |
| 2009-07-30 | $6.03 | $6.70 | 4,120,600 | — | — |
| 2009-07-29 | $5.76 | $6.40 | 3,157,200 | — | — |
| 2009-07-28 | $6.05 | $6.72 | 2,636,900 | — | — |
| 2009-07-27 | $6.18 | $6.86 | 4,250,100 | — | — |
| 2009-07-24 | $5.93 | $6.58 | 1,944,200 | — | — |
| 2009-07-23 | $5.82 | $6.46 | 3,313,700 | — | — |
| 2009-07-22 | $5.67 | $6.30 | 2,494,600 | — | — |
| 2009-07-21 | $5.60 | $6.22 | 3,966,800 | — | — |
| 2009-07-20 | $5.65 | $6.27 | 2,935,300 | — | — |
| 2009-07-17 | $5.46 | $6.06 | 2,380,000 | — | — |
| 2009-07-16 | $5.53 | $6.14 | 2,323,600 | — | — |
| 2009-07-15 | $5.49 | $6.10 | 5,233,900 | — | — |
| 2009-07-14 | $5.30 | $5.89 | 2,870,200 | — | — |
| 2009-07-13 | $5.25 | $5.83 | 3,003,200 | — | — |
| 2009-07-10 | $5.21 | $5.79 | 2,722,400 | — | — |
| 2009-07-09 | $5.19 | $5.76 | 3,652,700 | — | — |
| 2009-07-08 | $5.03 | $5.59 | 5,197,000 | — | — |
| 2009-07-07 | $5.10 | $5.66 | 3,588,300 | — | — |
| 2009-07-06 | $5.23 | $5.81 | 4,078,800 | — | — |
| 2009-07-02 | $5.33 | $5.92 | 4,024,900 | — | — |
| 2009-07-01 | $5.28 | $5.86 | 3,780,000 | — | — |
| 2009-06-30 | $5.03 | $5.59 | 7,271,100 | — | — |
| 2009-06-29 | $5.16 | $5.73 | 10,295,500 | — | — |
| 2009-06-26 | $5.28 | $5.86 | 7,462,300 | — | — |
| 2009-06-25 | $5.36 | $5.95 | 8,021,200 | — | — |
| 2009-06-24 | $5.29 | $5.87 | 14,523,500 | — | — |
| 2009-06-23 | $5.92 | $6.57 | 36,795,400 | — | — |
| 2009-06-22 | $6.01 | $6.67 | 3,332,200 | — | — |
| 2009-06-19 | $6.36 | $7.06 | 2,848,100 | — | — |
| 2009-06-18 | $6.20 | $6.88 | 3,087,400 | — | — |
| 2009-06-17 | $6.37 | $7.07 | 3,753,700 | — | — |
| 2009-06-16 | $6.59 | $7.32 | 3,548,100 | — | — |
| 2009-06-15 | $6.72 | $7.46 | 5,311,900 | — | — |
| 2009-06-12 | $6.67 | $7.41 | 2,892,300 | — | — |
| 2009-06-11 | $6.85 | $7.61 | 2,858,700 | — | — |
| 2009-06-10 | $6.90 | $7.55 | 4,217,600 | — | — |
| 2009-06-09 | $6.74 | $7.38 | 3,621,900 | — | — |
| 2009-06-08 | $6.32 | $6.92 | 2,991,000 | — | — |
| 2009-06-05 | $6.40 | $7.00 | 4,204,400 | — | — |
| 2009-06-04 | $6.30 | $6.89 | 3,412,800 | — | — |
| 2009-06-03 | $6.14 | $6.72 | 2,872,000 | — | — |
| 2009-06-02 | $6.38 | $6.98 | 3,225,400 | — | — |
| 2009-06-01 | $6.61 | $7.23 | 3,738,300 | — | — |
| 2009-05-29 | $6.32 | $6.92 | 2,417,600 | — | — |
| 2009-05-28 | $6.16 | $6.74 | 4,748,600 | — | — |
| 2009-05-27 | $6.35 | $6.95 | 3,955,900 | — | — |
| 2009-05-26 | $6.77 | $7.41 | 2,757,300 | — | — |
| 2009-05-22 | $6.70 | $7.33 | 1,993,200 | — | — |
| 2009-05-21 | $6.59 | $7.21 | 4,044,500 | — | — |
| 2009-05-20 | $6.87 | $7.52 | 6,140,100 | — | — |
| 2009-05-19 | $6.92 | $7.57 | 7,704,200 | — | — |
| 2009-05-18 | $6.39 | $6.99 | 5,539,200 | — | — |
| 2009-05-15 | $5.90 | $6.46 | 2,924,800 | — | — |
| 2009-05-14 | $6.07 | $6.64 | 4,389,600 | — | — |
| 2009-05-13 | $5.92 | $6.48 | 6,064,800 | — | — |
| 2009-05-12 | $6.09 | $6.66 | 6,005,700 | — | — |
| 2009-05-11 | $5.74 | $6.28 | 4,285,200 | — | — |
| 2009-05-08 | $5.70 | $6.24 | 11,793,000 | — | — |
| 2009-05-07 | $5.87 | $6.42 | 6,628,900 | — | — |
| 2009-05-06 | $6.09 | $6.66 | 5,339,200 | — | — |
| 2009-05-05 | $5.94 | $6.50 | 5,624,600 | — | — |
| 2009-05-04 | $5.89 | $6.45 | 6,917,400 | — | — |
| 2009-05-01 | $5.46 | $5.97 | 4,585,100 | — | — |
| 2009-04-30 | $5.36 | $5.87 | 6,851,500 | — | — |
| 2009-04-29 | $5.15 | $5.64 | 4,209,000 | — | — |
| 2009-04-28 | $4.87 | $5.33 | 3,491,600 | — | — |
| 2009-04-27 | $4.77 | $5.22 | 2,961,400 | — | — |
| 2009-04-24 | $4.87 | $5.33 | 6,143,200 | — | — |
| 2009-04-23 | $4.51 | $4.94 | 3,328,300 | — | — |
| 2009-04-22 | $4.46 | $4.88 | 5,161,100 | — | — |
| 2009-04-21 | $4.05 | $4.43 | 4,907,300 | — | — |
| 2009-04-20 | $4.10 | $4.49 | 3,775,100 | — | — |
| 2009-04-17 | $4.64 | $5.08 | 4,032,900 | — | — |
| 2009-04-16 | $4.75 | $5.20 | 4,958,200 | — | — |
| 2009-04-15 | $4.41 | $4.83 | 3,329,900 | — | — |
| 2009-04-14 | $4.30 | $4.71 | 4,429,300 | — | — |
| 2009-04-13 | $4.32 | $4.73 | 3,858,100 | — | — |
| 2009-04-09 | $4.12 | $4.51 | 4,380,400 | — | — |
| 2009-04-08 | $3.84 | $4.20 | 2,477,700 | — | — |
| 2009-04-07 | $3.78 | $4.14 | 3,704,100 | — | — |
| 2009-04-06 | $3.87 | $4.23 | 3,044,000 | — | — |
| 2009-04-03 | $3.66 | $4.01 | 3,059,500 | — | — |
| 2009-04-02 | $3.52 | $3.85 | 3,419,300 | — | — |
| 2009-04-01 | $3.35 | $3.67 | 3,351,000 | — | — |
| 2009-03-31 | $3.13 | $3.43 | 2,332,700 | — | — |
| 2009-03-30 | $3.19 | $3.49 | 2,034,600 | — | — |
| 2009-03-27 | $3.48 | $3.81 | 3,570,500 | — | — |
| 2009-03-26 | $3.47 | $3.80 | 5,135,600 | — | — |
| 2009-03-25 | $3.17 | $3.47 | 2,314,300 | — | — |
| 2009-03-24 | $3.14 | $3.44 | 2,477,500 | — | — |
| 2009-03-23 | $3.18 | $3.48 | 2,024,900 | — | — |
| 2009-03-20 | $3.06 | $3.35 | 3,642,300 | — | — |
| 2009-03-19 | $3.17 | $3.47 | 2,139,900 | — | — |
| 2009-03-18 | $3.19 | $3.49 | 4,544,100 | — | — |
| 2009-03-17 | $3.10 | $3.39 | 3,213,300 | — | — |
| 2009-03-16 | $3.07 | $3.36 | 4,117,500 | — | — |
| 2009-03-13 | $3.01 | $3.29 | 4,091,800 | — | — |
| 2009-03-12 | $2.96 | $3.24 | 3,922,300 | — | — |
| 2009-03-11 | $2.79 | $2.94 | 2,880,200 | — | — |
| 2009-03-10 | $2.76 | $2.91 | 7,052,400 | — | — |
| 2009-03-09 | $2.46 | $2.60 | 3,419,200 | — | — |
| 2009-03-06 | $2.25 | $2.37 | 3,769,800 | — | — |
| 2009-03-05 | $2.16 | $2.28 | 2,483,700 | — | — |
| 2009-03-04 | $2.43 | $2.56 | 2,136,200 | — | — |
| 2009-03-03 | $2.43 | $2.56 | 3,786,400 | — | — |
| 2009-03-02 | $2.59 | $2.73 | 4,367,400 | — | — |
| 2009-02-27 | $2.64 | $2.79 | 10,077,700 | — | — |
| 2009-02-26 | $2.33 | $2.46 | 6,952,800 | — | — |
| 2009-02-25 | $2.25 | $2.37 | 5,185,100 | — | — |
| 2009-02-24 | $2.38 | $2.51 | 5,980,500 | — | — |
| 2009-02-23 | $2.11 | $2.23 | 4,656,800 | — | — |
| 2009-02-20 | $2.30 | $2.43 | 3,814,500 | — | — |
| 2009-02-19 | $2.47 | $2.61 | 3,766,800 | — | — |
| 2009-02-18 | $2.52 | $2.66 | 2,608,900 | — | — |
| 2009-02-17 | $2.67 | $2.82 | 2,003,100 | — | — |
| 2009-02-13 | $2.91 | $3.07 | 1,394,200 | — | — |
| 2009-02-12 | $2.85 | $3.01 | 2,003,600 | — | — |
| 2009-02-11 | $2.99 | $3.15 | 1,818,500 | — | — |
| 2009-02-10 | $2.85 | $3.01 | 2,558,800 | — | — |
| 2009-02-09 | $3.13 | $3.30 | 3,285,200 | — | — |
| 2009-02-06 | $2.97 | $3.13 | 3,008,500 | — | — |
| 2009-02-05 | $2.84 | $3.00 | 2,682,200 | — | — |
| 2009-02-04 | $2.62 | $2.76 | 1,651,800 | — | — |
| 2009-02-03 | $2.59 | $2.73 | 2,161,300 | — | — |
| 2009-02-02 | $2.58 | $2.72 | 4,514,700 | — | — |
| 2009-01-30 | $2.66 | $2.81 | 4,144,700 | — | — |
| 2009-01-29 | $2.79 | $2.94 | 2,187,800 | — | — |
| 2009-01-28 | $2.84 | $3.00 | 2,472,800 | — | — |
| 2009-01-27 | $2.88 | $3.04 | 2,314,000 | — | — |
| 2009-01-26 | $2.88 | $3.04 | 2,290,300 | — | — |
| 2009-01-23 | $2.91 | $3.07 | 2,957,100 | — | — |
| 2009-01-22 | $2.88 | $3.04 | 3,305,500 | — | — |
| 2009-01-21 | $3.04 | $3.21 | 3,752,800 | — | — |
| 2009-01-20 | $2.88 | $3.04 | 4,169,700 | — | — |
| 2009-01-16 | $3.11 | $3.28 | 3,405,300 | — | — |
| 2009-01-15 | $3.05 | $3.22 | 6,714,700 | — | — |
| 2009-01-14 | $3.07 | $3.24 | 6,177,700 | — | — |
| 2009-01-13 | $3.23 | $3.41 | 4,232,800 | — | — |
| 2009-01-12 | $3.24 | $3.42 | 6,920,600 | — | — |
| 2009-01-09 | $3.46 | $3.65 | 5,846,200 | — | — |
| 2009-01-08 | $3.63 | $3.83 | 7,161,300 | — | — |
| 2009-01-07 | $3.71 | $3.91 | 9,148,600 | — | — |
| 2009-01-06 | $3.51 | $3.70 | 9,937,600 | — | — |
| 2009-01-05 | $3.35 | $3.53 | 8,016,700 | — | — |
| 2009-01-02 | $3.46 | $3.65 | 5,387,900 | — | — |