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
- 1980-01-02 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 | $11.43 | $12.71 | 5,805,400 | — | — |
| 2009-12-30 | $11.38 | $12.66 | 4,210,500 | — | — |
| 2009-12-29 | $11.43 | $12.71 | 4,369,600 | — | — |
| 2009-12-28 | $11.45 | $12.73 | 4,789,100 | — | — |
| 2009-12-24 | $11.55 | $12.85 | 2,324,600 | — | — |
| 2009-12-23 | $11.61 | $12.91 | 6,170,700 | — | — |
| 2009-12-22 | $11.45 | $12.73 | 9,119,800 | — | — |
| 2009-12-21 | $11.31 | $12.58 | 8,626,600 | — | — |
| 2009-12-18 | $11.24 | $12.50 | 11,156,800 | — | — |
| 2009-12-17 | $11.29 | $12.56 | 15,478,700 | — | — |
| 2009-12-16 | $11.20 | $12.46 | 9,920,200 | — | — |
| 2009-12-15 | $10.75 | $11.96 | 8,522,700 | — | — |
| 2009-12-14 | $10.91 | $12.13 | 11,143,000 | — | — |
| 2009-12-11 | $10.90 | $12.12 | 14,455,500 | — | — |
| 2009-12-10 | $10.22 | $11.37 | 8,728,100 | — | — |
| 2009-12-09 | $10.23 | $11.38 | 9,447,900 | — | — |
| 2009-12-08 | $10.10 | $11.23 | 9,842,100 | — | — |
| 2009-12-07 | $10.10 | $11.23 | 10,669,100 | — | — |
| 2009-12-04 | $10.23 | $11.37 | 33,017,900 | — | — |
| 2009-12-03 | $9.51 | $10.57 | 8,600,100 | — | — |
| 2009-12-02 | $9.41 | $10.46 | 10,963,700 | — | — |
| 2009-12-01 | $9.35 | $10.39 | 11,216,200 | — | — |
| 2009-11-30 | $9.20 | $10.23 | 11,170,500 | — | — |
| 2009-11-27 | $8.99 | $9.99 | 3,684,200 | — | — |
| 2009-11-25 | $9.10 | $10.12 | 5,536,300 | — | — |
| 2009-11-24 | $8.94 | $9.94 | 6,342,400 | — | — |
| 2009-11-23 | $9.14 | $10.16 | 6,066,100 | — | — |
| 2009-11-20 | $9.00 | $10.01 | 5,549,900 | — | — |
| 2009-11-19 | $8.91 | $9.91 | 4,363,000 | — | — |
| 2009-11-18 | $9.07 | $10.08 | 5,797,900 | — | — |
| 2009-11-17 | $9.16 | $10.18 | 6,968,500 | — | — |
| 2009-11-16 | $9.33 | $10.37 | 9,393,400 | — | — |
| 2009-11-13 | $9.16 | $10.18 | 9,165,500 | — | — |
| 2009-11-12 | $9.05 | $10.06 | 11,938,700 | — | — |
| 2009-11-11 | $9.43 | $10.48 | 15,572,500 | — | — |
| 2009-11-10 | $8.95 | $9.95 | 6,552,900 | — | — |
| 2009-11-09 | $9.06 | $10.07 | 9,786,100 | — | — |
| 2009-11-06 | $8.65 | $9.62 | 13,938,200 | — | — |
| 2009-11-05 | $8.36 | $9.29 | 8,411,800 | — | — |
| 2009-11-04 | $8.20 | $9.12 | 8,316,200 | — | — |
| 2009-11-03 | $8.28 | $9.20 | 7,160,500 | — | — |
| 2009-11-02 | $8.29 | $9.22 | 11,270,000 | — | — |
| 2009-10-30 | $8.40 | $9.34 | 12,284,400 | — | — |
| 2009-10-29 | $8.47 | $9.42 | 8,357,400 | — | — |
| 2009-10-28 | $8.49 | $9.44 | 11,889,300 | — | — |
| 2009-10-27 | $8.65 | $9.62 | 9,042,400 | — | — |
| 2009-10-26 | $8.80 | $9.78 | 9,847,500 | — | — |
| 2009-10-23 | $8.84 | $9.83 | 11,230,600 | — | — |
| 2009-10-22 | $8.95 | $9.95 | 9,932,200 | — | — |
| 2009-10-21 | $8.85 | $9.84 | 12,319,500 | — | — |
| 2009-10-20 | $9.26 | $10.29 | 6,957,100 | — | — |
| 2009-10-19 | $9.19 | $10.22 | 9,716,200 | — | — |
| 2009-10-16 | $9.25 | $10.28 | 11,141,100 | — | — |
| 2009-10-15 | $9.47 | $10.53 | 14,950,200 | — | — |
| 2009-10-14 | $10.04 | $11.16 | 12,494,700 | — | — |
| 2009-10-13 | $9.58 | $10.65 | 4,800,500 | — | — |
| 2009-10-12 | $9.54 | $10.61 | 6,357,600 | — | — |
| 2009-10-09 | $9.61 | $10.68 | 8,113,600 | — | — |
| 2009-10-08 | $9.72 | $10.81 | 11,587,300 | — | — |
| 2009-10-07 | $9.20 | $10.23 | 6,881,700 | — | — |
| 2009-10-06 | $9.16 | $10.18 | 7,816,200 | — | — |
| 2009-10-05 | $9.08 | $10.09 | 10,858,200 | — | — |
| 2009-10-02 | $9.20 | $10.23 | 8,953,000 | — | — |
| 2009-10-01 | $8.99 | $9.99 | 9,370,600 | — | — |
| 2009-09-30 | $9.60 | $10.67 | 7,022,200 | — | — |
| 2009-09-29 | $9.66 | $10.74 | 6,116,000 | — | — |
| 2009-09-28 | $9.78 | $10.87 | 7,140,400 | — | — |
| 2009-09-25 | $9.65 | $10.73 | 7,545,600 | — | — |
| 2009-09-24 | $9.49 | $10.55 | 10,325,700 | — | — |
| 2009-09-23 | $9.68 | $10.76 | 11,431,300 | — | — |
| 2009-09-22 | $9.50 | $10.56 | 7,929,500 | — | — |
| 2009-09-21 | $9.77 | $10.86 | 7,445,500 | — | — |
| 2009-09-18 | $9.68 | $10.76 | 9,068,800 | — | — |
| 2009-09-17 | $9.70 | $10.78 | 11,891,700 | — | — |
| 2009-09-16 | $9.88 | $10.98 | 11,744,400 | — | — |
| 2009-09-15 | $9.70 | $10.78 | 6,414,000 | — | — |
| 2009-09-14 | $9.54 | $10.61 | 5,678,800 | — | — |
| 2009-09-11 | $9.34 | $10.38 | 9,815,200 | — | — |
| 2009-09-10 | $9.25 | $10.28 | 7,890,200 | — | — |
| 2009-09-09 | $8.81 | $9.79 | 6,323,500 | — | — |
| 2009-09-08 | $8.65 | $9.62 | 5,432,600 | — | — |
| 2009-09-04 | $8.60 | $9.56 | 7,310,300 | — | — |
| 2009-09-03 | $8.41 | $9.35 | 9,879,700 | — | — |
| 2009-09-02 | $8.13 | $9.04 | 10,651,300 | — | — |
| 2009-09-01 | $8.02 | $8.92 | 10,709,600 | — | — |
| 2009-08-31 | $8.18 | $9.09 | 8,388,300 | — | — |
| 2009-08-28 | $8.51 | $9.45 | 6,243,200 | — | — |
| 2009-08-27 | $8.45 | $9.39 | 6,805,000 | — | — |
| 2009-08-26 | $8.60 | $9.55 | 7,620,000 | — | — |
| 2009-08-25 | $8.68 | $9.64 | 9,842,800 | — | — |
| 2009-08-24 | $8.47 | $9.41 | 12,373,500 | — | — |
| 2009-08-21 | $8.68 | $9.64 | 15,447,700 | — | — |
| 2009-08-20 | $8.49 | $9.43 | 8,058,700 | — | — |
| 2009-08-19 | $8.46 | $9.40 | 13,166,400 | — | — |
| 2009-08-18 | $8.82 | $9.80 | 13,566,700 | — | — |
| 2009-08-17 | $8.70 | $9.67 | 10,842,800 | — | — |
| 2009-08-14 | $9.08 | $10.09 | 14,224,600 | — | — |
| 2009-08-13 | $9.24 | $10.27 | 7,821,300 | — | — |
| 2009-08-12 | $9.01 | $10.01 | 6,991,600 | — | — |
| 2009-08-11 | $8.91 | $9.90 | 7,569,500 | — | — |
| 2009-08-10 | $8.87 | $9.85 | 7,143,200 | — | — |
| 2009-08-07 | $9.11 | $10.12 | 8,933,900 | — | — |
| 2009-08-06 | $9.15 | $10.17 | 10,219,500 | — | — |
| 2009-08-05 | $9.03 | $10.03 | 10,690,800 | — | — |
| 2009-08-04 | $8.72 | $9.69 | 12,610,600 | — | — |
| 2009-08-03 | $8.36 | $9.29 | 13,909,200 | — | — |
| 2009-07-31 | $7.85 | $8.72 | 7,634,400 | — | — |
| 2009-07-30 | $7.73 | $8.59 | 8,408,700 | — | — |
| 2009-07-29 | $7.67 | $8.52 | 7,504,800 | — | — |
| 2009-07-28 | $7.51 | $8.34 | 6,254,500 | — | — |
| 2009-07-27 | $7.42 | $8.24 | 7,945,600 | — | — |
| 2009-07-24 | $7.45 | $8.28 | 13,481,000 | — | — |
| 2009-07-23 | $7.13 | $7.92 | 8,804,700 | — | — |
| 2009-07-22 | $6.92 | $7.69 | 13,702,800 | — | — |
| 2009-07-21 | $6.87 | $7.63 | 18,406,000 | — | — |
| 2009-07-20 | $7.30 | $8.11 | 8,421,100 | — | — |
| 2009-07-17 | $7.02 | $7.80 | 4,730,500 | — | — |
| 2009-07-16 | $7.07 | $7.85 | 5,539,100 | — | — |
| 2009-07-15 | $7.07 | $7.85 | 5,529,400 | — | — |
| 2009-07-14 | $6.82 | $7.58 | 7,493,600 | — | — |
| 2009-07-13 | $6.80 | $7.55 | 8,137,600 | — | — |
| 2009-07-10 | $6.59 | $7.32 | 6,601,500 | — | — |
| 2009-07-09 | $6.50 | $7.22 | 8,444,900 | — | — |
| 2009-07-08 | $6.61 | $7.34 | 13,076,900 | — | — |
| 2009-07-07 | $6.48 | $7.20 | 7,993,200 | — | — |
| 2009-07-06 | $6.60 | $7.33 | 9,311,200 | — | — |
| 2009-07-02 | $6.50 | $7.22 | 11,100,300 | — | — |
| 2009-07-01 | $6.80 | $7.55 | 7,274,300 | — | — |
| 2009-06-30 | $6.73 | $7.48 | 8,532,200 | — | — |
| 2009-06-29 | $6.67 | $7.41 | 4,164,500 | — | — |
| 2009-06-26 | $6.56 | $7.29 | 9,573,900 | — | — |
| 2009-06-25 | $6.62 | $7.35 | 6,661,300 | — | — |
| 2009-06-24 | $6.31 | $7.01 | 8,308,100 | — | — |
| 2009-06-23 | $6.25 | $6.94 | 9,709,200 | — | — |
| 2009-06-22 | $6.36 | $7.07 | 5,761,200 | — | — |
| 2009-06-19 | $6.64 | $7.38 | 6,944,200 | — | — |
| 2009-06-18 | $6.64 | $7.38 | 8,941,100 | — | — |
| 2009-06-17 | $6.62 | $7.35 | 11,485,400 | — | — |
| 2009-06-16 | $6.43 | $7.14 | 5,936,900 | — | — |
| 2009-06-15 | $6.48 | $7.20 | 7,932,800 | — | — |
| 2009-06-12 | $6.61 | $7.34 | 8,957,900 | — | — |
| 2009-06-11 | $6.64 | $7.38 | 8,881,600 | — | — |
| 2009-06-10 | $6.65 | $7.39 | 7,876,900 | — | — |
| 2009-06-09 | $6.81 | $7.57 | 6,825,400 | — | — |
| 2009-06-08 | $6.82 | $7.58 | 5,123,500 | — | — |
| 2009-06-05 | $6.89 | $7.65 | 10,326,700 | — | — |
| 2009-06-04 | $6.86 | $7.62 | 8,896,100 | — | — |
| 2009-06-03 | $6.97 | $7.74 | 8,178,700 | — | — |
| 2009-06-02 | $7.04 | $7.82 | 12,595,600 | — | — |
| 2009-06-01 | $6.88 | $7.64 | 13,342,500 | — | — |
| 2009-05-29 | $6.74 | $7.48 | 7,248,300 | — | — |
| 2009-05-28 | $6.67 | $7.40 | 8,166,300 | — | — |
| 2009-05-27 | $6.60 | $7.33 | 7,851,300 | — | — |
| 2009-05-26 | $6.91 | $7.67 | 6,432,400 | — | — |
| 2009-05-22 | $6.70 | $7.44 | 5,242,600 | — | — |
| 2009-05-21 | $6.76 | $7.50 | 8,985,800 | — | — |
| 2009-05-20 | $6.93 | $7.69 | 7,342,000 | — | — |
| 2009-05-19 | $7.08 | $7.86 | 7,676,800 | — | — |
| 2009-05-18 | $7.12 | $7.90 | 5,453,100 | — | — |
| 2009-05-15 | $6.89 | $7.65 | 7,463,500 | — | — |
| 2009-05-14 | $6.95 | $7.72 | 8,335,600 | — | — |
| 2009-05-13 | $6.90 | $7.66 | 6,446,700 | — | — |
| 2009-05-12 | $7.13 | $7.92 | 6,957,600 | — | — |
| 2009-05-11 | $7.16 | $7.95 | 7,069,800 | — | — |
| 2009-05-08 | $7.36 | $8.17 | 11,115,600 | — | — |
| 2009-05-07 | $7.22 | $8.02 | 7,769,800 | — | — |
| 2009-05-06 | $7.52 | $8.35 | 6,889,800 | — | — |
| 2009-05-05 | $7.45 | $8.27 | 10,210,600 | — | — |
| 2009-05-04 | $7.38 | $8.19 | 8,550,400 | — | — |
| 2009-05-01 | $7.06 | $7.84 | 8,811,400 | — | — |
| 2009-04-30 | $6.98 | $7.75 | 11,281,200 | — | — |
| 2009-04-29 | $7.20 | $7.99 | 9,166,900 | — | — |
| 2009-04-28 | $6.95 | $7.72 | 16,073,900 | — | — |
| 2009-04-27 | $6.88 | $7.64 | 19,875,000 | — | — |
| 2009-04-24 | $7.59 | $8.43 | 7,750,400 | — | — |
| 2009-04-23 | $7.43 | $8.25 | 7,136,700 | — | — |
| 2009-04-22 | $7.47 | $8.29 | 11,402,700 | — | — |
| 2009-04-21 | $7.53 | $8.36 | 10,529,100 | — | — |
| 2009-04-20 | $7.01 | $7.78 | 8,298,500 | — | — |
| 2009-04-17 | $7.20 | $7.99 | 12,306,500 | — | — |
| 2009-04-16 | $7.10 | $7.88 | 24,036,300 | — | — |
| 2009-04-15 | $7.64 | $8.48 | 11,175,000 | — | — |
| 2009-04-14 | $7.27 | $8.07 | 10,393,700 | — | — |
| 2009-04-13 | $7.35 | $8.16 | 7,244,800 | — | — |
| 2009-04-09 | $7.38 | $8.19 | 9,064,300 | — | — |
| 2009-04-08 | $7.01 | $7.78 | 8,959,300 | — | — |
| 2009-04-07 | $6.75 | $7.49 | 10,614,600 | — | — |
| 2009-04-06 | $7.34 | $8.15 | 12,171,300 | — | — |
| 2009-04-03 | $6.86 | $7.62 | 9,624,800 | — | — |
| 2009-04-02 | $7.05 | $7.83 | 11,432,300 | — | — |
| 2009-04-01 | $6.43 | $7.14 | 8,836,000 | — | — |
| 2009-03-31 | $6.33 | $7.03 | 11,128,400 | — | — |
| 2009-03-30 | $6.17 | $6.85 | 9,853,600 | — | — |
| 2009-03-27 | $6.23 | $6.92 | 6,365,900 | — | — |
| 2009-03-26 | $6.45 | $7.16 | 8,106,200 | — | — |
| 2009-03-25 | $6.14 | $6.82 | 10,265,500 | — | — |
| 2009-03-24 | $5.92 | $6.57 | 7,969,600 | — | — |
| 2009-03-23 | $6.04 | $6.71 | 6,859,500 | — | — |
| 2009-03-20 | $5.60 | $6.22 | 7,681,800 | — | — |
| 2009-03-19 | $5.77 | $6.41 | 9,672,800 | — | — |
| 2009-03-18 | $5.88 | $6.53 | 11,857,100 | — | — |
| 2009-03-17 | $5.82 | $6.46 | 7,383,300 | — | — |
| 2009-03-16 | $5.52 | $6.13 | 9,288,300 | — | — |
| 2009-03-13 | $5.72 | $6.35 | 10,378,900 | — | — |
| 2009-03-12 | $5.59 | $6.21 | 10,017,300 | — | — |
| 2009-03-11 | $5.45 | $6.05 | 9,667,300 | — | — |
| 2009-03-10 | $5.46 | $6.06 | 17,806,200 | — | — |
| 2009-03-09 | $5.17 | $5.74 | 11,106,400 | — | — |
| 2009-03-06 | $5.13 | $5.70 | 13,932,100 | — | — |
| 2009-03-05 | $5.01 | $5.56 | 16,517,500 | — | — |
| 2009-03-04 | $5.22 | $5.80 | 16,963,300 | — | — |
| 2009-03-03 | $5.23 | $5.81 | 23,128,100 | — | — |
| 2009-03-02 | $5.52 | $6.13 | 12,357,800 | — | — |
| 2009-02-27 | $5.89 | $6.54 | 11,046,700 | — | — |
| 2009-02-26 | $6.12 | $6.79 | 11,610,200 | — | — |
| 2009-02-25 | $6.07 | $6.74 | 19,449,800 | — | — |
| 2009-02-24 | $6.57 | $7.29 | 9,055,200 | — | — |
| 2009-02-23 | $6.45 | $7.16 | 9,420,600 | — | — |
| 2009-02-20 | $6.52 | $7.23 | 12,550,200 | — | — |
| 2009-02-19 | $6.68 | $7.41 | 12,580,500 | — | — |
| 2009-02-18 | $6.69 | $7.42 | 13,973,500 | — | — |
| 2009-02-17 | $6.95 | $7.71 | 12,702,400 | — | — |
| 2009-02-13 | $7.29 | $8.09 | 9,569,200 | — | — |
| 2009-02-12 | $7.33 | $8.13 | 11,737,600 | — | — |
| 2009-02-11 | $7.20 | $7.99 | 14,225,800 | — | — |
| 2009-02-10 | $7.20 | $7.99 | 18,463,300 | — | — |
| 2009-02-09 | $7.18 | $7.96 | 12,277,600 | — | — |
| 2009-02-06 | $7.33 | $8.13 | 12,699,000 | — | — |
| 2009-02-05 | $6.89 | $7.64 | 17,767,900 | — | — |
| 2009-02-04 | $6.63 | $7.35 | 11,858,200 | — | — |
| 2009-02-03 | $6.82 | $7.57 | 13,711,800 | — | — |
| 2009-02-02 | $6.75 | $7.49 | 14,062,100 | — | — |
| 2009-01-30 | $7.03 | $7.80 | 13,934,500 | — | — |
| 2009-01-29 | $7.25 | $8.04 | 12,601,000 | — | — |
| 2009-01-28 | $7.66 | $8.50 | 14,707,100 | — | — |
| 2009-01-27 | $7.33 | $8.13 | 19,329,700 | — | — |
| 2009-01-26 | $7.88 | $8.74 | 13,290,000 | — | — |
| 2009-01-23 | $8.00 | $8.87 | 29,740,600 | — | — |
| 2009-01-22 | $9.81 | $10.88 | 25,819,100 | — | — |
| 2009-01-21 | $8.38 | $9.30 | 16,305,100 | — | — |
| 2009-01-20 | $8.14 | $9.03 | 11,061,400 | — | — |
| 2009-01-16 | $8.61 | $9.55 | 10,165,200 | — | — |
| 2009-01-15 | $8.28 | $9.19 | 13,826,300 | — | — |
| 2009-01-14 | $7.99 | $8.86 | 12,025,600 | — | — |
| 2009-01-13 | $8.34 | $9.25 | 11,722,700 | — | — |
| 2009-01-12 | $8.62 | $9.56 | 10,444,700 | — | — |
| 2009-01-09 | $8.56 | $9.50 | 7,572,600 | — | — |
| 2009-01-08 | $8.99 | $9.97 | 8,033,300 | — | — |
| 2009-01-07 | $8.94 | $9.92 | 9,230,600 | — | — |
| 2009-01-06 | $9.14 | $10.14 | 10,760,800 | — | — |
| 2009-01-05 | $8.68 | $9.63 | 8,158,900 | — | — |
| 2009-01-02 | $8.97 | $9.95 | 7,945,300 | — | — |