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
- 2007-05-16 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 | $9.84M | $9.84M | 0 | — | — |
| 2009-12-30 | $9.41M | $9.41M | 0 | — | — |
| 2009-12-29 | $9.6M | $9.6M | 0 | — | — |
| 2009-12-28 | $9.31M | $9.31M | 0 | — | — |
| 2009-12-24 | $9.17M | $9.17M | 0 | — | — |
| 2009-12-23 | $9.12M | $9.12M | 0 | — | — |
| 2009-12-22 | $9.12M | $9.12M | 0 | — | — |
| 2009-12-21 | $8.93M | $8.93M | 0 | — | — |
| 2009-12-18 | $8.74M | $8.74M | 0 | — | — |
| 2009-12-17 | $8.98M | $8.98M | 0 | — | — |
| 2009-12-16 | $9.12M | $9.12M | 0 | — | — |
| 2009-12-15 | $9.12M | $9.12M | 0 | — | — |
| 2009-12-14 | $9.31M | $9.31M | 0 | — | — |
| 2009-12-11 | $9.41M | $9.41M | 0 | — | — |
| 2009-12-10 | $9.36M | $9.36M | 0 | — | — |
| 2009-12-09 | $9.41M | $9.41M | 0 | — | — |
| 2009-12-08 | $9.65M | $9.65M | 0 | — | — |
| 2009-12-07 | $9.5M | $9.5M | 0 | — | — |
| 2009-12-04 | $9.65M | $9.65M | 0 | — | — |
| 2009-12-03 | $10.13M | $10.13M | 0 | — | — |
| 2009-12-02 | $9.79M | $9.79M | 0 | — | — |
| 2009-12-01 | $10.08M | $10.08M | 0 | — | — |
| 2009-11-30 | $9.02M | $9.02M | 0 | — | — |
| 2009-11-27 | $9.02M | $9.02M | 0 | — | — |
| 2009-11-25 | $7.44M | $7.44M | 0 | — | — |
| 2009-11-24 | $7.2M | $7.2M | 0 | — | — |
| 2009-11-23 | $8.16M | $8.16M | 0 | — | — |
| 2009-11-20 | $8.3M | $8.3M | 0 | — | — |
| 2009-11-19 | $8.59M | $8.59M | 0 | — | — |
| 2009-11-18 | $8.88M | $8.88M | 0 | — | — |
| 2009-11-17 | $8.98M | $8.98M | 0 | — | — |
| 2009-11-16 | $9.07M | $9.07M | 0 | — | — |
| 2009-11-13 | $8.64M | $8.64M | 0 | — | — |
| 2009-11-12 | $9.36M | $9.36M | 0 | — | — |
| 2009-11-11 | $9.31M | $9.31M | 0 | — | — |
| 2009-11-10 | $9.31M | $9.31M | 0 | — | — |
| 2009-11-09 | $9.02M | $9.02M | 0 | — | — |
| 2009-11-06 | $9.36M | $9.36M | 0 | — | — |
| 2009-11-05 | $9.46M | $9.46M | 0 | — | — |
| 2009-11-04 | $9.94M | $9.94M | 0 | — | — |
| 2009-11-03 | $9.5M | $9.5M | 0 | — | — |
| 2009-11-02 | $10.03M | $10.03M | 0 | — | — |
| 2009-10-30 | $10.03M | $10.03M | 0 | — | — |
| 2009-10-29 | $10.03M | $10.03M | 0 | — | — |
| 2009-10-28 | $11.52M | $11.52M | 0 | — | — |
| 2009-10-27 | $11.81M | $11.81M | 0 | — | — |
| 2009-10-26 | $11.76M | $11.76M | 0 | — | — |
| 2009-10-23 | $11.86M | $11.86M | 0 | — | — |
| 2009-10-22 | $11.71M | $11.71M | 0 | — | — |
| 2009-10-21 | $11.66M | $11.66M | 0 | — | — |
| 2009-10-20 | $11.57M | $11.57M | 0 | — | — |
| 2009-10-19 | $11.47M | $11.47M | 0 | — | — |
| 2009-10-16 | $11.52M | $11.52M | 0 | — | — |
| 2009-10-15 | $11.52M | $11.52M | 0 | — | — |
| 2009-10-14 | $11.28M | $11.28M | 0 | — | — |
| 2009-10-13 | $11.28M | $11.28M | 0 | — | — |
| 2009-10-12 | $11.52M | $11.52M | 0 | — | — |
| 2009-10-09 | $11.14M | $11.14M | 0 | — | — |
| 2009-10-08 | $11.33M | $11.33M | 0 | — | — |
| 2009-10-07 | $11.04M | $11.04M | 0 | — | — |
| 2009-10-06 | $10.61M | $10.61M | 0 | — | — |
| 2009-10-05 | $11.04M | $11.04M | 0 | — | — |
| 2009-10-02 | $11.47M | $11.47M | 0 | — | — |
| 2009-10-01 | $11.28M | $11.28M | 0 | — | — |
| 2009-09-30 | $12M | $12M | 0 | — | — |
| 2009-09-29 | $11.9M | $11.9M | 0 | — | — |
| 2009-09-28 | $12M | $12M | 0 | — | — |
| 2009-09-25 | $11.95M | $11.95M | 0 | — | — |
| 2009-09-24 | $12M | $12M | 0 | — | — |
| 2009-09-23 | $12.1M | $12.1M | 0 | — | — |
| 2009-09-22 | $11.95M | $11.95M | 0 | — | — |
| 2009-09-21 | $12.14M | $12.14M | 0 | — | — |
| 2009-09-18 | $11.52M | $11.52M | 0 | — | — |
| 2009-09-17 | $11.95M | $11.95M | 0 | — | — |
| 2009-09-16 | $12M | $12M | 0 | — | — |
| 2009-09-15 | $11.9M | $11.9M | 0 | — | — |
| 2009-09-14 | $11.52M | $11.52M | 0 | — | — |
| 2009-09-11 | $11.52M | $11.52M | 0 | — | — |
| 2009-09-10 | $11.52M | $11.52M | 0 | — | — |
| 2009-09-09 | $11.42M | $11.42M | 0 | — | — |
| 2009-09-08 | $11.28M | $11.28M | 0 | — | — |
| 2009-09-04 | $11.62M | $11.62M | 0 | — | — |
| 2009-09-03 | $11.62M | $11.62M | 0 | — | — |
| 2009-09-02 | $11.76M | $11.76M | 0 | — | — |
| 2009-09-01 | $11.95M | $11.95M | 0 | — | — |
| 2009-08-31 | $11.81M | $11.81M | 0 | — | — |
| 2009-08-28 | $12.24M | $12.24M | 0 | — | — |
| 2009-08-27 | $11.9M | $11.9M | 0 | — | — |
| 2009-08-26 | $11.76M | $11.76M | 0 | — | — |
| 2009-08-25 | $12.05M | $12.05M | 0 | — | — |
| 2009-08-24 | $12.19M | $12.19M | 0 | — | — |
| 2009-08-21 | $12.77M | $12.77M | 0 | — | — |
| 2009-08-20 | $12.82M | $12.82M | 0 | — | — |
| 2009-08-19 | $12.43M | $12.43M | 0 | — | — |
| 2009-08-18 | $12.91M | $12.91M | 0 | — | — |
| 2009-08-17 | $12.86M | $12.86M | 0 | — | — |
| 2009-08-14 | $13.3M | $13.3M | 0 | — | — |
| 2009-08-13 | $13.44M | $13.44M | 0 | — | — |
| 2009-08-12 | $12.96M | $12.96M | 0 | — | — |
| 2009-08-11 | $13.39M | $13.39M | 0 | — | — |
| 2009-08-10 | $13.73M | $13.73M | 0 | — | — |
| 2009-08-07 | $13.1M | $13.1M | 0 | — | — |
| 2009-08-06 | $12.96M | $12.96M | 0 | — | — |
| 2009-08-05 | $12.82M | $12.82M | 0 | — | — |
| 2009-08-04 | $13.25M | $13.25M | 0 | — | — |
| 2009-08-03 | $13.68M | $13.68M | 0 | — | — |
| 2009-07-31 | $14.4M | $14.4M | 0 | — | — |
| 2009-07-30 | $14.88M | $14.88M | 0 | — | — |
| 2009-07-29 | $14.64M | $14.64M | 0 | — | — |
| 2009-07-28 | $14.35M | $14.35M | 0 | — | — |
| 2009-07-27 | $14.26M | $14.26M | 0 | — | — |
| 2009-07-24 | $13.2M | $13.2M | 0 | — | — |
| 2009-07-23 | $12.53M | $12.53M | 0 | — | — |
| 2009-07-22 | $12.53M | $12.53M | 0 | — | — |
| 2009-07-21 | $12.58M | $12.58M | 0 | — | — |
| 2009-07-20 | $11.9M | $11.9M | 0 | — | — |
| 2009-07-17 | $11.76M | $11.76M | 0 | — | — |
| 2009-07-16 | $12.24M | $12.24M | 0 | — | — |
| 2009-07-15 | $11.9M | $11.9M | 0 | — | — |
| 2009-07-14 | $11.81M | $11.81M | 0 | — | — |
| 2009-07-13 | $11.76M | $11.76M | 0 | — | — |
| 2009-07-10 | $12.1M | $12.1M | 0 | — | — |
| 2009-07-09 | $12M | $12M | 0 | — | — |
| 2009-07-08 | $12M | $12M | 0 | — | — |
| 2009-07-07 | $12M | $12M | 0 | — | — |
| 2009-07-06 | $11.23M | $11.23M | 0 | — | — |
| 2009-07-02 | $11.95M | $11.95M | 0 | — | — |
| 2009-07-01 | $11.52M | $11.52M | 0 | — | — |
| 2009-06-30 | $10.66M | $10.66M | 0 | — | — |
| 2009-06-29 | $10.61M | $10.61M | 0 | — | — |
| 2009-06-26 | $10.56M | $10.56M | 0 | — | — |
| 2009-06-25 | $10.94M | $10.94M | 0 | — | — |
| 2009-06-24 | $11.33M | $11.33M | 0 | — | — |
| 2009-06-23 | $10.9M | $10.9M | 0 | — | — |
| 2009-06-22 | $11.38M | $11.38M | 0 | — | — |
| 2009-06-19 | $11.28M | $11.28M | 0 | — | — |
| 2009-06-18 | $11.28M | $11.28M | 0 | — | — |
| 2009-06-17 | $11.28M | $11.28M | 0 | — | — |
| 2009-06-16 | $11.42M | $11.42M | 0 | — | — |
| 2009-06-15 | $11.57M | $11.57M | 0 | — | — |
| 2009-06-12 | $11.28M | $11.28M | 0 | — | — |
| 2009-06-11 | $11.52M | $11.52M | 0 | — | — |
| 2009-06-10 | $11.28M | $11.28M | 0 | — | — |
| 2009-06-09 | $11.95M | $11.95M | 0 | — | — |
| 2009-06-08 | $11.52M | $11.52M | 0 | — | — |
| 2009-06-05 | $12.1M | $12.1M | 0 | — | — |
| 2009-06-04 | $11.76M | $11.76M | 0 | — | — |
| 2009-06-03 | $10.61M | $10.61M | 0 | — | — |
| 2009-06-02 | $9.79M | $9.79M | 0 | — | — |
| 2009-06-01 | $8.88M | $8.88M | 0 | — | — |
| 2009-05-29 | $8.64M | $8.64M | 0 | — | — |
| 2009-05-28 | $8.64M | $8.64M | 0 | — | — |
| 2009-05-27 | $9.07M | $9.07M | 0 | — | — |
| 2009-05-26 | $8.59M | $8.59M | 0 | — | — |
| 2009-05-22 | $8.21M | $8.21M | 0 | — | — |
| 2009-05-21 | $8.35M | $8.35M | 0 | — | — |
| 2009-05-20 | $8.4M | $8.4M | 0 | — | — |
| 2009-05-19 | $8.4M | $8.4M | 0 | — | — |
| 2009-05-18 | $8.4M | $8.4M | 0 | — | — |
| 2009-05-15 | $8.35M | $8.35M | 0 | — | — |
| 2009-05-14 | $7.82M | $7.82M | 0 | — | — |
| 2009-05-13 | $7.73M | $7.73M | 0 | — | — |
| 2009-05-12 | $8.45M | $8.45M | 0 | — | — |
| 2009-05-11 | $8.88M | $8.88M | 0 | — | — |
| 2009-05-08 | $8.5M | $8.5M | 0 | — | — |
| 2009-05-07 | $8.4M | $8.4M | 0 | — | — |
| 2009-05-06 | $8.4M | $8.4M | 0 | — | — |
| 2009-05-05 | $8.54M | $8.54M | 0 | — | — |
| 2009-05-04 | $8.5M | $8.5M | 0 | — | — |
| 2009-05-01 | $8.45M | $8.45M | 0 | — | — |
| 2009-04-30 | $9.02M | $9.02M | 0 | — | — |
| 2009-04-29 | $8.98M | $8.98M | 0 | — | — |
| 2009-04-28 | $9.07M | $9.07M | 0 | — | — |
| 2009-04-27 | $9.12M | $9.12M | 0 | — | — |
| 2009-04-24 | $8.98M | $8.98M | 0 | — | — |
| 2009-04-23 | $9.02M | $9.02M | 0 | — | — |
| 2009-04-22 | $9.17M | $9.17M | 0 | — | — |
| 2009-04-21 | $8.45M | $8.45M | 0 | — | — |
| 2009-04-20 | $8.59M | $8.59M | 0 | — | — |
| 2009-04-17 | $9.26M | $9.26M | 0 | — | — |
| 2009-04-16 | $10.22M | $10.22M | 0 | — | — |
| 2009-04-15 | $8.5M | $8.5M | 0 | — | — |
| 2009-04-14 | $9.36M | $9.36M | 0 | — | — |
| 2009-04-13 | $10.32M | $10.32M | 0 | — | — |
| 2009-04-09 | $10.56M | $10.56M | 0 | — | — |
| 2009-04-08 | $10.56M | $10.56M | 0 | — | — |
| 2009-04-07 | $10.75M | $10.75M | 0 | — | — |
| 2009-04-06 | $10.94M | $10.94M | 0 | — | — |
| 2009-04-03 | $9.89M | $9.89M | 0 | — | — |
| 2009-04-02 | $8.88M | $8.88M | 0 | — | — |
| 2009-04-01 | $7.68M | $7.68M | 0 | — | — |
| 2009-03-31 | $7.54M | $7.54M | 0 | — | — |
| 2009-03-30 | $7.63M | $7.63M | 0 | — | — |
| 2009-03-27 | $7.78M | $7.78M | 0 | — | — |
| 2009-03-26 | $8.3M | $8.3M | 0 | — | — |
| 2009-03-25 | $8.59M | $8.59M | 0 | — | — |
| 2009-03-24 | $8.64M | $8.64M | 0 | — | — |
| 2009-03-23 | $8.3M | $8.3M | 0 | — | — |
| 2009-03-20 | $8.4M | $8.4M | 0 | — | — |
| 2009-03-19 | $7.92M | $7.92M | 0 | — | — |
| 2009-03-18 | $7.39M | $7.39M | 0 | — | — |
| 2009-03-17 | $7.49M | $7.49M | 0 | — | — |
| 2009-03-16 | $7.78M | $7.78M | 0 | — | — |
| 2009-03-13 | $8.5M | $8.5M | 0 | — | — |
| 2009-03-12 | $8.64M | $8.64M | 0 | — | — |
| 2009-03-11 | $8.4M | $8.4M | 0 | — | — |
| 2009-03-10 | $10.18M | $10.18M | 0 | — | — |
| 2009-03-09 | $14.74M | $14.74M | 0 | — | — |
| 2009-03-06 | $14.59M | $14.59M | 0 | — | — |
| 2009-03-05 | $15.07M | $15.07M | 0 | — | — |
| 2009-03-04 | $14.98M | $14.98M | 0 | — | — |
| 2009-03-03 | $15.65M | $15.65M | 0 | — | — |
| 2009-03-02 | $15.98M | $15.98M | 0 | — | — |
| 2009-02-27 | $16.22M | $16.22M | 0 | — | — |
| 2009-02-26 | $15.94M | $15.94M | 0 | — | — |
| 2009-02-25 | $15.98M | $15.98M | 0 | — | — |
| 2009-02-24 | $15.74M | $15.74M | 0 | — | — |
| 2009-02-23 | $15.79M | $15.79M | 0 | — | — |
| 2009-02-20 | $17.04M | $17.04M | 0 | — | — |
| 2009-02-19 | $18.53M | $18.53M | 0 | — | — |
| 2009-02-18 | $18.14M | $18.14M | 0 | — | — |
| 2009-02-17 | $16.8M | $16.8M | 0 | — | — |
| 2009-02-13 | $16.75M | $16.75M | 0 | — | — |
| 2009-02-12 | $16.22M | $16.22M | 0 | — | — |
| 2009-02-11 | $15.84M | $15.84M | 0 | — | — |
| 2009-02-10 | $15.31M | $15.31M | 0 | — | — |
| 2009-02-09 | $15.94M | $15.94M | 0 | — | — |
| 2009-02-06 | $16.32M | $16.32M | 0 | — | — |
| 2009-02-05 | $14.78M | $14.78M | 0 | — | — |
| 2009-02-04 | $14.35M | $14.35M | 0 | — | — |
| 2009-02-03 | $14.4M | $14.4M | 0 | — | — |
| 2009-02-02 | $14.3M | $14.3M | 0 | — | — |
| 2009-01-30 | $14.45M | $14.45M | 0 | — | — |
| 2009-01-29 | $14.64M | $14.64M | 0 | — | — |
| 2009-01-28 | $14.74M | $14.74M | 0 | — | — |
| 2009-01-27 | $14.3M | $14.3M | 0 | — | — |
| 2009-01-26 | $14.21M | $14.21M | 0 | — | — |
| 2009-01-23 | $14.16M | $14.16M | 0 | — | — |
| 2009-01-22 | $14.26M | $14.26M | 0 | — | — |
| 2009-01-21 | $14.26M | $14.26M | 0 | — | — |
| 2009-01-20 | $14.83M | $14.83M | 0 | — | — |
| 2009-01-16 | $14.69M | $14.69M | 0 | — | — |
| 2009-01-15 | $14.26M | $14.26M | 0 | — | — |
| 2009-01-14 | $14.88M | $14.88M | 0 | — | — |
| 2009-01-13 | $15.41M | $15.41M | 0 | — | — |
| 2009-01-12 | $14.3M | $14.3M | 0 | — | — |
| 2009-01-09 | $14.02M | $14.02M | 0 | — | — |
| 2009-01-08 | $14.11M | $14.11M | 0 | — | — |
| 2009-01-07 | $15.02M | $15.02M | 0 | — | — |
| 2009-01-06 | $16.99M | $16.99M | 0 | — | — |
| 2009-01-05 | $16.75M | $16.75M | 0 | — | — |
| 2009-01-02 | $15.12M | $15.12M | 0 | — | — |