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
- 2003-10-06 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 | $9.80 | $9.80 | 1,009,400 | — | — |
| 2009-12-30 | $10.00 | $10.00 | 596,800 | — | — |
| 2009-12-29 | $9.88 | $9.88 | 657,600 | — | — |
| 2009-12-28 | $10.01 | $10.01 | 830,400 | — | — |
| 2009-12-24 | $9.86 | $9.86 | 177,400 | — | — |
| 2009-12-23 | $9.80 | $9.80 | 764,800 | — | — |
| 2009-12-22 | $9.75 | $9.75 | 740,800 | — | — |
| 2009-12-21 | $9.64 | $9.64 | 820,200 | — | — |
| 2009-12-18 | $9.61 | $9.61 | 2,840,200 | — | — |
| 2009-12-17 | $9.44 | $9.44 | 500,000 | — | — |
| 2009-12-16 | $9.54 | $9.54 | 1,105,200 | — | — |
| 2009-12-15 | $9.59 | $9.59 | 1,111,200 | — | — |
| 2009-12-14 | $9.36 | $9.36 | 637,800 | — | — |
| 2009-12-11 | $9.25 | $9.25 | 519,600 | — | — |
| 2009-12-10 | $9.29 | $9.29 | 1,035,200 | — | — |
| 2009-12-09 | $9.22 | $9.22 | 959,200 | — | — |
| 2009-12-08 | $9.21 | $9.21 | 1,456,200 | — | — |
| 2009-12-07 | $9.33 | $9.33 | 1,206,800 | — | — |
| 2009-12-04 | $9.40 | $9.40 | 1,128,000 | — | — |
| 2009-12-03 | $9.23 | $9.23 | 1,067,800 | — | — |
| 2009-12-02 | $9.11 | $9.11 | 1,327,400 | — | — |
| 2009-12-01 | $8.90 | $8.90 | 672,000 | — | — |
| 2009-11-30 | $8.72 | $8.72 | 861,800 | — | — |
| 2009-11-27 | $8.78 | $8.78 | 626,000 | — | — |
| 2009-11-25 | $9.01 | $9.01 | 595,200 | — | — |
| 2009-11-24 | $9.01 | $9.01 | 789,000 | — | — |
| 2009-11-23 | $9.02 | $9.02 | 814,400 | — | — |
| 2009-11-20 | $8.92 | $8.92 | 619,400 | — | — |
| 2009-11-19 | $9.00 | $9.00 | 841,200 | — | — |
| 2009-11-18 | $9.08 | $9.08 | 1,314,600 | — | — |
| 2009-11-17 | $9.27 | $9.27 | 1,132,800 | — | — |
| 2009-11-16 | $9.22 | $9.22 | 1,154,600 | — | — |
| 2009-11-13 | $8.96 | $8.96 | 937,400 | — | — |
| 2009-11-12 | $8.90 | $8.90 | 1,110,600 | — | — |
| 2009-11-11 | $9.05 | $9.05 | 1,059,000 | — | — |
| 2009-11-10 | $8.93 | $8.93 | 1,005,400 | — | — |
| 2009-11-09 | $8.85 | $8.85 | 851,800 | — | — |
| 2009-11-06 | $8.61 | $8.61 | 973,600 | — | — |
| 2009-11-05 | $8.65 | $8.65 | 1,574,800 | — | — |
| 2009-11-04 | $8.74 | $8.74 | 1,704,200 | — | — |
| 2009-11-03 | $9.00 | $9.00 | 1,042,800 | — | — |
| 2009-11-02 | $8.66 | $8.66 | 1,376,800 | — | — |
| 2009-10-30 | $8.64 | $8.64 | 1,450,400 | — | — |
| 2009-10-29 | $8.91 | $8.91 | 1,842,800 | — | — |
| 2009-10-28 | $8.45 | $8.45 | 1,579,600 | — | — |
| 2009-10-27 | $8.89 | $8.89 | 1,680,400 | — | — |
| 2009-10-26 | $9.25 | $9.25 | 1,148,600 | — | — |
| 2009-10-23 | $9.28 | $9.28 | 866,000 | — | — |
| 2009-10-22 | $9.27 | $9.27 | 1,587,400 | — | — |
| 2009-10-21 | $9.18 | $9.18 | 1,088,400 | — | — |
| 2009-10-20 | $9.15 | $9.15 | 1,854,600 | — | — |
| 2009-10-19 | $9.40 | $9.40 | 1,068,200 | — | — |
| 2009-10-16 | $9.47 | $9.47 | 759,800 | — | — |
| 2009-10-15 | $9.64 | $9.64 | 692,200 | — | — |
| 2009-10-14 | $9.55 | $9.55 | 848,200 | — | — |
| 2009-10-13 | $9.56 | $9.56 | 887,600 | — | — |
| 2009-10-12 | $9.53 | $9.53 | 1,074,400 | — | — |
| 2009-10-09 | $9.85 | $9.85 | 555,800 | — | — |
| 2009-10-08 | $9.74 | $9.74 | 1,203,000 | — | — |
| 2009-10-07 | $9.61 | $9.61 | 1,064,400 | — | — |
| 2009-10-06 | $9.55 | $9.55 | 954,200 | — | — |
| 2009-10-05 | $9.53 | $9.53 | 854,200 | — | — |
| 2009-10-02 | $9.32 | $9.32 | 1,215,200 | — | — |
| 2009-10-01 | $9.37 | $9.37 | 1,668,400 | — | — |
| 2009-09-30 | $9.27 | $9.27 | 912,600 | — | — |
| 2009-09-29 | $9.32 | $9.32 | 1,079,600 | — | — |
| 2009-09-28 | $9.26 | $9.26 | 765,000 | — | — |
| 2009-09-25 | $9.24 | $9.24 | 829,600 | — | — |
| 2009-09-24 | $9.22 | $9.22 | 890,200 | — | — |
| 2009-09-23 | $9.30 | $9.30 | 1,326,200 | — | — |
| 2009-09-22 | $9.51 | $9.51 | 839,000 | — | — |
| 2009-09-21 | $9.53 | $9.53 | 1,265,600 | — | — |
| 2009-09-18 | $9.53 | $9.53 | 1,271,600 | — | — |
| 2009-09-17 | $9.54 | $9.54 | 1,023,200 | — | — |
| 2009-09-16 | $9.56 | $9.56 | 1,966,800 | — | — |
| 2009-09-15 | $9.51 | $9.51 | 2,157,200 | — | — |
| 2009-09-14 | $9.09 | $9.09 | 1,077,600 | — | — |
| 2009-09-11 | $8.80 | $8.80 | 586,600 | — | — |
| 2009-09-10 | $8.67 | $8.67 | 558,400 | — | — |
| 2009-09-09 | $8.65 | $8.65 | 479,800 | — | — |
| 2009-09-08 | $8.61 | $8.61 | 521,800 | — | — |
| 2009-09-04 | $8.55 | $8.55 | 464,400 | — | — |
| 2009-09-03 | $8.43 | $8.43 | 683,600 | — | — |
| 2009-09-02 | $8.42 | $8.42 | 844,400 | — | — |
| 2009-09-01 | $8.41 | $8.41 | 1,382,200 | — | — |
| 2009-08-31 | $8.68 | $8.68 | 1,554,600 | — | — |
| 2009-08-28 | $8.73 | $8.73 | 1,344,400 | — | — |
| 2009-08-27 | $8.65 | $8.65 | 782,400 | — | — |
| 2009-08-26 | $8.66 | $8.66 | 693,000 | — | — |
| 2009-08-25 | $8.67 | $8.67 | 1,581,800 | — | — |
| 2009-08-24 | $8.89 | $8.89 | 1,078,400 | — | — |
| 2009-08-21 | $9.04 | $9.04 | 1,667,000 | — | — |
| 2009-08-20 | $8.94 | $8.94 | 1,191,800 | — | — |
| 2009-08-19 | $8.65 | $8.65 | 1,049,200 | — | — |
| 2009-08-18 | $8.40 | $8.40 | 851,200 | — | — |
| 2009-08-17 | $8.36 | $8.36 | 1,302,200 | — | — |
| 2009-08-14 | $8.82 | $8.82 | 879,200 | — | — |
| 2009-08-13 | $8.89 | $8.89 | 1,567,400 | — | — |
| 2009-08-12 | $8.76 | $8.76 | 720,800 | — | — |
| 2009-08-11 | $8.82 | $8.82 | 1,069,200 | — | — |
| 2009-08-10 | $8.97 | $8.97 | 992,000 | — | — |
| 2009-08-07 | $9.00 | $9.00 | 945,400 | — | — |
| 2009-08-06 | $8.87 | $8.87 | 955,200 | — | — |
| 2009-08-05 | $8.93 | $8.93 | 970,800 | — | — |
| 2009-08-04 | $9.00 | $9.00 | 898,800 | — | — |
| 2009-08-03 | $8.90 | $8.90 | 1,140,600 | — | — |
| 2009-07-31 | $8.97 | $8.97 | 1,524,800 | — | — |
| 2009-07-30 | $8.78 | $8.78 | 2,699,000 | — | — |
| 2009-07-29 | $9.03 | $9.03 | 1,110,000 | — | — |
| 2009-07-28 | $9.03 | $9.03 | 961,600 | — | — |
| 2009-07-27 | $9.03 | $9.03 | 1,062,600 | — | — |
| 2009-07-24 | $9.10 | $9.10 | 1,239,800 | — | — |
| 2009-07-23 | $9.17 | $9.17 | 1,774,000 | — | — |
| 2009-07-22 | $8.89 | $8.89 | 875,400 | — | — |
| 2009-07-21 | $8.84 | $8.84 | 1,239,800 | — | — |
| 2009-07-20 | $9.00 | $9.00 | 3,061,600 | — | — |
| 2009-07-17 | $8.32 | $8.32 | 758,800 | — | — |
| 2009-07-16 | $8.26 | $8.26 | 1,559,600 | — | — |
| 2009-07-15 | $8.13 | $8.13 | 1,127,200 | — | — |
| 2009-07-14 | $7.96 | $7.96 | 1,192,000 | — | — |
| 2009-07-13 | $7.81 | $7.81 | 1,484,400 | — | — |
| 2009-07-10 | $7.83 | $7.83 | 1,515,600 | — | — |
| 2009-07-09 | $7.85 | $7.85 | 947,800 | — | — |
| 2009-07-08 | $7.78 | $7.78 | 1,231,200 | — | — |
| 2009-07-07 | $7.89 | $7.89 | 1,216,200 | — | — |
| 2009-07-06 | $7.95 | $7.95 | 1,061,800 | — | — |
| 2009-07-02 | $8.11 | $8.11 | 1,253,600 | — | — |
| 2009-07-01 | $8.21 | $8.21 | 1,579,400 | — | — |
| 2009-06-30 | $8.23 | $8.23 | 2,010,200 | — | — |
| 2009-06-29 | $8.15 | $8.15 | 1,530,800 | — | — |
| 2009-06-26 | $8.14 | $8.14 | 4,866,200 | — | — |
| 2009-06-25 | $8.13 | $8.13 | 1,627,400 | — | — |
| 2009-06-24 | $7.90 | $7.90 | 1,446,200 | — | — |
| 2009-06-23 | $7.65 | $7.65 | 1,903,400 | — | — |
| 2009-06-22 | $7.80 | $7.80 | 1,399,600 | — | — |
| 2009-06-19 | $8.03 | $8.03 | 2,021,200 | — | — |
| 2009-06-18 | $7.97 | $7.97 | 1,142,800 | — | — |
| 2009-06-17 | $7.92 | $7.92 | 1,980,600 | — | — |
| 2009-06-16 | $7.85 | $7.85 | 1,964,000 | — | — |
| 2009-06-15 | $7.94 | $7.94 | 1,838,800 | — | — |
| 2009-06-12 | $7.88 | $7.88 | 916,200 | — | — |
| 2009-06-11 | $7.95 | $7.95 | 1,488,200 | — | — |
| 2009-06-10 | $7.96 | $7.96 | 1,097,600 | — | — |
| 2009-06-09 | $8.00 | $8.00 | 916,400 | — | — |
| 2009-06-08 | $7.90 | $7.90 | 1,471,000 | — | — |
| 2009-06-05 | $8.03 | $8.03 | 1,518,600 | — | — |
| 2009-06-04 | $8.03 | $8.03 | 1,695,200 | — | — |
| 2009-06-03 | $8.06 | $8.06 | 1,931,200 | — | — |
| 2009-06-02 | $8.07 | $8.07 | 2,044,200 | — | — |
| 2009-06-01 | $7.87 | $7.87 | 2,349,200 | — | — |
| 2009-05-29 | $7.61 | $7.61 | 3,882,600 | — | — |
| 2009-05-28 | $7.68 | $7.68 | 1,601,000 | — | — |
| 2009-05-27 | $7.78 | $7.78 | 1,679,200 | — | — |
| 2009-05-26 | $7.83 | $7.83 | 1,268,400 | — | — |
| 2009-05-22 | $7.66 | $7.66 | 1,061,800 | — | — |
| 2009-05-21 | $7.58 | $7.58 | 2,050,600 | — | — |
| 2009-05-20 | $7.65 | $7.65 | 1,862,800 | — | — |
| 2009-05-19 | $7.69 | $7.69 | 2,067,200 | — | — |
| 2009-05-18 | $7.82 | $7.82 | 1,740,600 | — | — |
| 2009-05-15 | $7.63 | $7.63 | 1,497,800 | — | — |
| 2009-05-14 | $7.62 | $7.62 | 1,603,600 | — | — |
| 2009-05-13 | $7.63 | $7.63 | 2,726,000 | — | — |
| 2009-05-12 | $7.80 | $7.80 | 1,874,000 | — | — |
| 2009-05-11 | $8.08 | $8.08 | 2,165,800 | — | — |
| 2009-05-08 | $8.30 | $8.30 | 1,742,000 | — | — |
| 2009-05-07 | $8.30 | $8.30 | 1,693,000 | — | — |
| 2009-05-06 | $8.61 | $8.61 | 2,595,800 | — | — |
| 2009-05-05 | $8.78 | $8.78 | 1,874,000 | — | — |
| 2009-05-04 | $8.66 | $8.66 | 1,867,600 | — | — |
| 2009-05-01 | $8.66 | $8.66 | 1,653,600 | — | — |
| 2009-04-30 | $8.49 | $8.49 | 2,284,800 | — | — |
| 2009-04-29 | $8.18 | $8.18 | 2,979,400 | — | — |
| 2009-04-28 | $7.81 | $7.81 | 2,050,200 | — | — |
| 2009-04-27 | $8.00 | $8.00 | 2,413,000 | — | — |
| 2009-04-24 | $8.21 | $8.21 | 2,368,000 | — | — |
| 2009-04-23 | $8.15 | $8.15 | 1,730,200 | — | — |
| 2009-04-22 | $8.18 | $8.18 | 1,894,800 | — | — |
| 2009-04-21 | $8.05 | $8.05 | 2,456,600 | — | — |
| 2009-04-20 | $8.07 | $8.07 | 1,203,000 | — | — |
| 2009-04-17 | $8.24 | $8.24 | 1,713,200 | — | — |
| 2009-04-16 | $8.24 | $8.24 | 1,753,800 | — | — |
| 2009-04-15 | $8.00 | $8.00 | 1,847,800 | — | — |
| 2009-04-14 | $7.91 | $7.91 | 1,018,400 | — | — |
| 2009-04-13 | $8.03 | $8.03 | 1,543,400 | — | — |
| 2009-04-09 | $8.05 | $8.05 | 1,941,400 | — | — |
| 2009-04-08 | $7.75 | $7.75 | 1,445,400 | — | — |
| 2009-04-07 | $7.55 | $7.55 | 1,162,600 | — | — |
| 2009-04-06 | $7.61 | $7.61 | 1,108,000 | — | — |
| 2009-04-03 | $7.76 | $7.76 | 1,947,200 | — | — |
| 2009-04-02 | $7.55 | $7.55 | 4,228,800 | — | — |
| 2009-04-01 | $7.15 | $7.15 | 3,810,800 | — | — |
| 2009-03-31 | $7.14 | $7.14 | 1,752,800 | — | — |
| 2009-03-30 | $7.15 | $7.15 | 1,407,800 | — | — |
| 2009-03-27 | $7.43 | $7.43 | 2,287,200 | — | — |
| 2009-03-26 | $7.48 | $7.48 | 4,012,600 | — | — |
| 2009-03-25 | $7.13 | $7.13 | 2,441,600 | — | — |
| 2009-03-24 | $7.48 | $7.48 | 2,140,200 | — | — |
| 2009-03-23 | $7.53 | $7.53 | 1,868,600 | — | — |
| 2009-03-20 | $7.18 | $7.18 | 2,000,600 | — | — |
| 2009-03-19 | $7.16 | $7.16 | 2,267,800 | — | — |
| 2009-03-18 | $7.18 | $7.18 | 2,692,600 | — | — |
| 2009-03-17 | $7.01 | $7.01 | 2,167,800 | — | — |
| 2009-03-16 | $6.90 | $6.90 | 2,664,000 | — | — |
| 2009-03-13 | $6.56 | $6.56 | 2,908,200 | — | — |
| 2009-03-12 | $6.51 | $6.51 | 3,419,600 | — | — |
| 2009-03-11 | $6.49 | $6.49 | 3,424,600 | — | — |
| 2009-03-10 | $6.51 | $6.51 | 2,550,400 | — | — |
| 2009-03-09 | $6.20 | $6.20 | 3,833,800 | — | — |
| 2009-03-06 | $6.10 | $6.10 | 4,670,600 | — | — |
| 2009-03-05 | $6.50 | $6.50 | 2,048,000 | — | — |
| 2009-03-04 | $6.75 | $6.75 | 3,022,800 | — | — |
| 2009-03-03 | $6.49 | $6.49 | 2,889,600 | — | — |
| 2009-03-02 | $6.63 | $6.63 | 4,418,600 | — | — |
| 2009-02-27 | $6.75 | $6.75 | 6,437,200 | — | — |
| 2009-02-26 | $6.00 | $6.00 | 5,413,600 | — | — |
| 2009-02-25 | $5.72 | $5.72 | 4,034,800 | — | — |
| 2009-02-24 | $5.42 | $5.42 | 4,352,400 | — | — |
| 2009-02-23 | $5.57 | $5.57 | 2,246,400 | — | — |
| 2009-02-20 | $6.01 | $6.01 | 3,507,000 | — | — |
| 2009-02-19 | $5.99 | $5.99 | 4,121,200 | — | — |
| 2009-02-18 | $6.02 | $6.02 | 3,151,400 | — | — |
| 2009-02-17 | $6.04 | $6.04 | 1,309,800 | — | — |
| 2009-02-13 | $6.10 | $6.10 | 1,432,600 | — | — |
| 2009-02-12 | $6.20 | $6.20 | 1,884,600 | — | — |
| 2009-02-11 | $6.07 | $6.07 | 1,535,600 | — | — |
| 2009-02-10 | $6.29 | $6.29 | 1,987,000 | — | — |
| 2009-02-09 | $6.53 | $6.53 | 1,841,200 | — | — |
| 2009-02-06 | $6.50 | $6.50 | 2,159,400 | — | — |
| 2009-02-05 | $6.34 | $6.34 | 1,752,400 | — | — |
| 2009-02-04 | $6.15 | $6.15 | 1,118,200 | — | — |
| 2009-02-03 | $6.11 | $6.11 | 1,923,000 | — | — |
| 2009-02-02 | $6.08 | $6.08 | 2,046,800 | — | — |
| 2009-01-30 | $5.78 | $5.78 | 1,764,200 | — | — |
| 2009-01-29 | $5.90 | $5.90 | 2,373,400 | — | — |
| 2009-01-28 | $5.76 | $5.76 | 2,003,400 | — | — |
| 2009-01-27 | $5.65 | $5.65 | 1,527,200 | — | — |
| 2009-01-26 | $5.67 | $5.67 | 2,088,000 | — | — |
| 2009-01-23 | $5.72 | $5.72 | 2,122,600 | — | — |
| 2009-01-22 | $5.64 | $5.64 | 1,450,600 | — | — |
| 2009-01-21 | $5.77 | $5.77 | 1,655,600 | — | — |
| 2009-01-20 | $5.70 | $5.70 | 2,815,600 | — | — |
| 2009-01-16 | $6.02 | $6.02 | 2,725,600 | — | — |
| 2009-01-15 | $5.72 | $5.72 | 2,203,400 | — | — |
| 2009-01-14 | $5.49 | $5.49 | 3,511,400 | — | — |
| 2009-01-13 | $5.76 | $5.76 | 2,101,200 | — | — |
| 2009-01-12 | $5.64 | $5.64 | 2,524,800 | — | — |
| 2009-01-09 | $5.77 | $5.77 | 3,884,800 | — | — |
| 2009-01-08 | $6.43 | $6.43 | 2,077,400 | — | — |
| 2009-01-07 | $6.31 | $6.31 | 2,225,400 | — | — |
| 2009-01-06 | $6.66 | $6.66 | 2,429,000 | — | — |
| 2009-01-05 | $6.28 | $6.28 | 1,958,600 | — | — |
| 2009-01-02 | $6.19 | $6.19 | 1,773,000 | — | — |