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
- 1988-05-02 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 | $9.12 | $9.17 | 7,994,000 | — | — |
| 2009-12-30 | $9.18 | $9.23 | 10,617,700 | — | — |
| 2009-12-29 | $9.41 | $9.46 | 13,053,100 | — | — |
| 2009-12-28 | $9.36 | $9.41 | 13,115,000 | — | — |
| 2009-12-24 | $9.50 | $9.55 | 11,668,700 | — | — |
| 2009-12-23 | $9.67 | $9.72 | 38,157,900 | — | — |
| 2009-12-22 | $9.13 | $9.18 | 27,138,600 | — | — |
| 2009-12-21 | $9.52 | $9.57 | 16,192,000 | — | — |
| 2009-12-18 | $9.64 | $9.69 | 27,914,600 | — | — |
| 2009-12-17 | $9.89 | $9.95 | 17,962,800 | — | — |
| 2009-12-16 | $10.35 | $10.41 | 9,617,800 | — | — |
| 2009-12-15 | $10.35 | $10.41 | 22,006,000 | — | — |
| 2009-12-14 | $10.66 | $10.72 | 32,718,800 | — | — |
| 2009-12-11 | $10.06 | $10.12 | 18,980,100 | — | — |
| 2009-12-10 | $9.66 | $9.71 | 17,914,100 | — | — |
| 2009-12-09 | $9.99 | $10.05 | 16,023,600 | — | — |
| 2009-12-08 | $10.14 | $10.20 | 14,516,900 | — | — |
| 2009-12-07 | $10.37 | $10.43 | 16,820,700 | — | — |
| 2009-12-04 | $10.81 | $10.87 | 24,859,000 | — | — |
| 2009-12-03 | $10.63 | $10.69 | 15,355,600 | — | — |
| 2009-12-02 | $10.90 | $10.96 | 16,260,000 | — | — |
| 2009-12-01 | $11.15 | $11.21 | 23,941,300 | — | — |
| 2009-11-30 | $10.57 | $10.63 | 23,582,500 | — | — |
| 2009-11-27 | $10.56 | $10.62 | 16,842,300 | — | — |
| 2009-11-25 | $11.01 | $11.07 | 16,341,200 | — | — |
| 2009-11-24 | $10.66 | $10.72 | 18,950,700 | — | — |
| 2009-11-23 | $10.76 | $10.82 | 19,086,500 | — | — |
| 2009-11-20 | $10.71 | $10.77 | 23,900,500 | — | — |
| 2009-11-19 | $11.23 | $11.29 | 31,096,800 | — | — |
| 2009-11-18 | $11.84 | $11.91 | 31,623,400 | — | — |
| 2009-11-17 | $11.66 | $11.73 | 25,400,000 | — | — |
| 2009-11-16 | $11.18 | $11.24 | 19,321,200 | — | — |
| 2009-11-13 | $10.75 | $10.81 | 15,593,000 | — | — |
| 2009-11-12 | $10.55 | $10.61 | 17,747,100 | — | — |
| 2009-11-11 | $10.87 | $10.93 | 30,070,200 | — | — |
| 2009-11-10 | $10.40 | $10.46 | 24,123,800 | — | — |
| 2009-11-09 | $10.44 | $10.50 | 31,286,600 | — | — |
| 2009-11-06 | $9.75 | $9.81 | 26,329,200 | — | — |
| 2009-11-05 | $9.74 | $9.80 | 57,196,700 | — | — |
| 2009-11-04 | $9.32 | $9.37 | 42,630,500 | — | — |
| 2009-11-03 | $9.65 | $9.70 | 36,683,400 | — | — |
| 2009-11-02 | $9.03 | $9.08 | 42,582,300 | — | — |
| 2009-10-30 | $9.27 | $9.32 | 57,455,800 | — | — |
| 2009-10-29 | $9.73 | $9.79 | 39,046,600 | — | — |
| 2009-10-28 | $8.91 | $8.96 | 42,164,300 | — | — |
| 2009-10-27 | $9.63 | $9.68 | 50,682,200 | — | — |
| 2009-10-26 | $11.00 | $11.06 | 18,785,700 | — | — |
| 2009-10-23 | $11.31 | $11.37 | 18,181,800 | — | — |
| 2009-10-22 | $11.71 | $11.78 | 20,604,400 | — | — |
| 2009-10-21 | $11.64 | $11.71 | 21,312,700 | — | — |
| 2009-10-20 | $11.93 | $12.00 | 35,475,800 | — | — |
| 2009-10-19 | $11.80 | $11.87 | 14,560,400 | — | — |
| 2009-10-16 | $11.73 | $11.80 | 20,478,200 | — | — |
| 2009-10-15 | $12.08 | $12.15 | 27,576,100 | — | — |
| 2009-10-14 | $12.09 | $12.16 | 18,743,700 | — | — |
| 2009-10-13 | $11.68 | $11.75 | 26,177,800 | — | — |
| 2009-10-12 | $12.08 | $12.15 | 37,446,100 | — | — |
| 2009-10-09 | $12.27 | $12.34 | 22,457,400 | — | — |
| 2009-10-08 | $12.33 | $12.40 | 31,738,200 | — | — |
| 2009-10-07 | $11.90 | $11.97 | 24,037,200 | — | — |
| 2009-10-06 | $12.13 | $12.20 | 45,614,800 | — | — |
| 2009-10-05 | $11.54 | $11.61 | 33,059,000 | — | — |
| 2009-10-02 | $11.06 | $11.12 | 57,870,500 | — | — |
| 2009-10-01 | $10.71 | $10.77 | 50,214,900 | — | — |
| 2009-09-30 | $12.04 | $12.11 | 40,585,100 | — | — |
| 2009-09-29 | $12.47 | $12.54 | 22,790,200 | — | — |
| 2009-09-28 | $12.70 | $12.77 | 27,722,300 | — | — |
| 2009-09-25 | $12.66 | $12.73 | 39,989,800 | — | — |
| 2009-09-24 | $12.14 | $12.21 | 68,409,700 | — | — |
| 2009-09-23 | $13.03 | $13.10 | 40,124,100 | — | — |
| 2009-09-22 | $13.51 | $13.59 | 33,017,400 | — | — |
| 2009-09-21 | $13.10 | $13.17 | 35,235,300 | — | — |
| 2009-09-18 | $13.22 | $13.29 | 46,240,600 | — | — |
| 2009-09-17 | $13.30 | $13.38 | 83,975,300 | — | — |
| 2009-09-16 | $12.40 | $12.47 | 134,493,800 | — | — |
| 2009-09-15 | $13.37 | $13.45 | 67,773,400 | — | — |
| 2009-09-14 | $12.34 | $12.41 | 53,573,400 | — | — |
| 2009-09-11 | $11.84 | $11.91 | 100,938,400 | — | — |
| 2009-09-10 | $11.24 | $11.30 | 64,900,000 | — | — |
| 2009-09-09 | $10.09 | $10.15 | 57,440,100 | — | — |
| 2009-09-08 | $9.41 | $9.46 | 42,952,000 | — | — |
| 2009-09-04 | $8.76 | $8.81 | 33,975,800 | — | — |
| 2009-09-03 | $8.30 | $8.35 | 15,565,000 | — | — |
| 2009-09-02 | $7.82 | $7.86 | 15,634,100 | — | — |
| 2009-09-01 | $7.75 | $7.79 | 29,304,200 | — | — |
| 2009-08-31 | $8.47 | $8.52 | 18,422,300 | — | — |
| 2009-08-28 | $8.71 | $8.76 | 15,788,900 | — | — |
| 2009-08-27 | $8.64 | $8.69 | 16,208,600 | — | — |
| 2009-08-26 | $8.58 | $8.63 | 16,099,000 | — | — |
| 2009-08-25 | $8.77 | $8.82 | 17,559,700 | — | — |
| 2009-08-24 | $8.57 | $8.62 | 22,148,000 | — | — |
| 2009-08-21 | $8.51 | $8.56 | 33,431,200 | — | — |
| 2009-08-20 | $8.65 | $8.70 | 14,772,300 | — | — |
| 2009-08-19 | $8.44 | $8.49 | 16,410,700 | — | — |
| 2009-08-18 | $8.56 | $8.61 | 23,536,600 | — | — |
| 2009-08-17 | $8.06 | $8.11 | 28,352,800 | — | — |
| 2009-08-14 | $8.94 | $8.99 | 31,905,700 | — | — |
| 2009-08-13 | $8.77 | $8.82 | 34,435,400 | — | — |
| 2009-08-12 | $8.27 | $8.32 | 29,431,200 | — | — |
| 2009-08-11 | $8.34 | $8.39 | 24,762,300 | — | — |
| 2009-08-10 | $8.87 | $8.92 | 42,800,300 | — | — |
| 2009-08-07 | $8.83 | $8.88 | 38,193,000 | — | — |
| 2009-08-06 | $8.09 | $8.14 | 26,358,800 | — | — |
| 2009-08-05 | $8.14 | $8.19 | 26,033,700 | — | — |
| 2009-08-04 | $8.12 | $8.17 | 58,159,300 | — | — |
| 2009-08-03 | $7.45 | $7.49 | 45,560,700 | — | — |
| 2009-07-31 | $7.23 | $7.27 | 26,513,900 | — | — |
| 2009-07-30 | $7.40 | $7.44 | 30,184,500 | — | — |
| 2009-07-29 | $6.90 | $6.94 | 22,907,400 | — | — |
| 2009-07-28 | $7.48 | $7.52 | 16,202,100 | — | — |
| 2009-07-27 | $7.80 | $7.84 | 25,530,700 | — | — |
| 2009-07-24 | $7.73 | $7.77 | 41,592,700 | — | — |
| 2009-07-23 | $7.26 | $7.30 | 22,448,200 | — | — |
| 2009-07-22 | $7.00 | $7.04 | 18,943,700 | — | — |
| 2009-07-21 | $6.63 | $6.67 | 19,634,100 | — | — |
| 2009-07-20 | $6.85 | $6.89 | 29,509,600 | — | — |
| 2009-07-17 | $6.34 | $6.38 | 9,320,000 | — | — |
| 2009-07-16 | $6.54 | $6.58 | 21,990,700 | — | — |
| 2009-07-15 | $6.46 | $6.50 | 21,827,200 | — | — |
| 2009-07-14 | $5.98 | $6.01 | 12,168,700 | — | — |
| 2009-07-13 | $5.85 | $5.88 | 9,902,300 | — | — |
| 2009-07-10 | $5.71 | $5.74 | 9,472,900 | — | — |
| 2009-07-09 | $5.85 | $5.88 | 19,729,500 | — | — |
| 2009-07-08 | $5.52 | $5.55 | 20,542,600 | — | — |
| 2009-07-07 | $5.89 | $5.92 | 17,757,700 | — | — |
| 2009-07-06 | $5.69 | $5.72 | 15,814,000 | — | — |
| 2009-07-02 | $5.92 | $5.95 | 10,551,500 | — | — |
| 2009-07-01 | $6.25 | $6.29 | 11,957,800 | — | — |
| 2009-06-30 | $6.39 | $6.43 | 13,666,600 | — | — |
| 2009-06-29 | $6.65 | $6.69 | 12,577,900 | — | — |
| 2009-06-26 | $6.78 | $6.82 | 16,360,100 | — | — |
| 2009-06-25 | $6.77 | $6.81 | 25,657,000 | — | — |
| 2009-06-24 | $6.69 | $6.73 | 48,138,600 | — | — |
| 2009-06-23 | $5.84 | $5.87 | 23,220,400 | — | — |
| 2009-06-22 | $5.92 | $5.95 | 20,877,300 | — | — |
| 2009-06-19 | $6.57 | $6.61 | 17,233,300 | — | — |
| 2009-06-18 | $6.37 | $6.41 | 16,616,100 | — | — |
| 2009-06-17 | $6.45 | $6.49 | 21,878,500 | — | — |
| 2009-06-16 | $6.65 | $6.69 | 23,650,700 | — | — |
| 2009-06-15 | $6.53 | $6.57 | 22,163,900 | — | — |
| 2009-06-12 | $7.13 | $7.17 | 18,007,900 | — | — |
| 2009-06-11 | $6.98 | $7.02 | 18,982,700 | — | — |
| 2009-06-10 | $7.04 | $7.08 | 26,899,900 | — | — |
| 2009-06-09 | $7.15 | $7.19 | 15,791,200 | — | — |
| 2009-06-08 | $7.31 | $7.35 | 17,427,300 | — | — |
| 2009-06-05 | $7.52 | $7.56 | 21,310,000 | — | — |
| 2009-06-04 | $7.53 | $7.57 | 25,344,000 | — | — |
| 2009-06-03 | $7.49 | $7.53 | 19,298,700 | — | — |
| 2009-06-02 | $7.92 | $7.96 | 29,150,300 | — | — |
| 2009-06-01 | $8.36 | $8.41 | 40,840,000 | — | — |
| 2009-05-29 | $7.46 | $7.50 | 28,439,300 | — | — |
| 2009-05-28 | $7.14 | $7.18 | 22,514,500 | — | — |
| 2009-05-27 | $7.24 | $7.28 | 43,177,600 | — | — |
| 2009-05-26 | $7.14 | $7.18 | 41,579,400 | — | — |
| 2009-05-22 | $7.59 | $7.63 | 36,720,100 | — | — |
| 2009-05-21 | $7.79 | $7.83 | 24,750,400 | — | — |
| 2009-05-20 | $8.17 | $8.22 | 29,296,800 | — | — |
| 2009-05-19 | $8.34 | $8.39 | 40,953,300 | — | — |
| 2009-05-18 | $8.74 | $8.79 | 52,893,500 | — | — |
| 2009-05-15 | $7.67 | $7.71 | 52,549,100 | — | — |
| 2009-05-14 | $7.76 | $7.80 | 136,844,900 | — | — |
| 2009-05-13 | $8.70 | $8.75 | 59,661,000 | — | — |
| 2009-05-12 | $12.40 | $12.47 | 23,428,800 | — | — |
| 2009-05-11 | $13.10 | $13.17 | 21,566,000 | — | — |
| 2009-05-08 | $12.58 | $12.65 | 20,270,700 | — | — |
| 2009-05-07 | $11.55 | $11.62 | 19,688,100 | — | — |
| 2009-05-06 | $11.78 | $11.85 | 45,822,700 | — | — |
| 2009-05-05 | $12.80 | $12.87 | 76,389,300 | — | — |
| 2009-05-04 | $9.44 | $9.49 | 33,471,900 | — | — |
| 2009-05-01 | $7.86 | $7.90 | 25,200,700 | — | — |
| 2009-04-30 | $8.38 | $8.43 | 72,899,700 | — | — |
| 2009-04-29 | $6.18 | $6.22 | 14,272,900 | — | — |
| 2009-04-28 | $5.80 | $5.83 | 21,978,400 | — | — |
| 2009-04-27 | $5.51 | $5.54 | 11,338,100 | — | — |
| 2009-04-24 | $6.08 | $6.11 | 20,734,600 | — | — |
| 2009-04-23 | $5.72 | $5.75 | 13,904,200 | — | — |
| 2009-04-22 | $5.52 | $5.55 | 15,189,600 | — | — |
| 2009-04-21 | $5.40 | $5.43 | 12,731,300 | — | — |
| 2009-04-20 | $5.02 | $5.05 | 17,406,400 | — | — |
| 2009-04-17 | $6.30 | $6.34 | 55,643,000 | — | — |
| 2009-04-16 | $5.90 | $5.93 | 16,623,600 | — | — |
| 2009-04-15 | $6.39 | $6.43 | 18,461,000 | — | — |
| 2009-04-14 | $6.60 | $6.64 | 25,626,000 | — | — |
| 2009-04-13 | $6.25 | $6.29 | 24,972,400 | — | — |
| 2009-04-09 | $5.30 | $5.33 | 18,129,500 | — | — |
| 2009-04-08 | $4.75 | $4.78 | 12,649,500 | — | — |
| 2009-04-07 | $4.45 | $4.48 | 36,302,900 | — | — |
| 2009-04-06 | $5.53 | $5.56 | 55,730,000 | — | — |
| 2009-04-03 | $4.65 | $4.68 | 35,749,700 | — | — |
| 2009-04-02 | $3.14 | $3.16 | 26,445,600 | — | — |
| 2009-04-01 | $2.63 | $2.64 | 7,081,500 | — | — |
| 2009-03-31 | $2.33 | $2.34 | 5,243,300 | — | — |
| 2009-03-30 | $2.40 | $2.41 | 7,395,600 | — | — |
| 2009-03-27 | $2.85 | $2.87 | 16,099,100 | — | — |
| 2009-03-26 | $3.09 | $3.11 | 6,173,200 | — | — |
| 2009-03-25 | $2.86 | $2.88 | 5,591,500 | — | — |
| 2009-03-24 | $3.02 | $3.04 | 6,715,300 | — | — |
| 2009-03-23 | $3.11 | $3.13 | 5,688,300 | — | — |
| 2009-03-20 | $3.05 | $3.07 | 4,062,400 | — | — |
| 2009-03-19 | $3.22 | $3.24 | 4,649,100 | — | — |
| 2009-03-18 | $2.87 | $2.89 | 8,718,600 | — | — |
| 2009-03-17 | $3.03 | $3.05 | 4,117,000 | — | — |
| 2009-03-16 | $3.23 | $3.25 | 5,688,100 | — | — |
| 2009-03-13 | $3.53 | $3.55 | 6,048,700 | — | — |
| 2009-03-12 | $3.17 | $3.19 | 3,873,200 | — | — |
| 2009-03-11 | $2.70 | $2.72 | 4,378,600 | — | — |
| 2009-03-10 | $2.87 | $2.89 | 7,797,600 | — | — |
| 2009-03-09 | $2.33 | $2.34 | 5,461,900 | — | — |
| 2009-03-06 | $1.99 | $2.00 | 5,592,900 | — | — |
| 2009-03-05 | $1.89 | $1.90 | 7,412,400 | — | — |
| 2009-03-04 | $2.21 | $2.22 | 9,914,100 | — | — |
| 2009-03-03 | $2.62 | $2.63 | 9,734,900 | — | — |
| 2009-03-02 | $3.05 | $3.07 | 9,183,200 | — | — |
| 2009-02-27 | $3.50 | $3.52 | 8,089,000 | — | — |
| 2009-02-26 | $4.45 | $4.48 | 5,999,200 | — | — |
| 2009-02-25 | $4.00 | $4.02 | 6,176,600 | — | — |
| 2009-02-24 | $4.45 | $4.48 | 6,436,100 | — | — |
| 2009-02-23 | $4.27 | $4.29 | 4,318,900 | — | — |
| 2009-02-20 | $4.20 | $4.22 | 4,791,800 | — | — |
| 2009-02-19 | $4.10 | $4.12 | 4,622,400 | — | — |
| 2009-02-18 | $4.75 | $4.78 | 4,954,400 | — | — |
| 2009-02-17 | $4.80 | $4.83 | 6,128,100 | — | — |
| 2009-02-13 | $5.24 | $5.27 | 5,204,200 | — | — |
| 2009-02-12 | $5.87 | $5.90 | 4,689,500 | — | — |
| 2009-02-11 | $5.60 | $5.63 | 4,396,600 | — | — |
| 2009-02-10 | $5.52 | $5.55 | 4,741,700 | — | — |
| 2009-02-09 | $6.30 | $6.34 | 3,593,700 | — | — |
| 2009-02-06 | $6.49 | $6.53 | 5,959,900 | — | — |
| 2009-02-05 | $6.12 | $6.15 | 7,699,200 | — | — |
| 2009-02-04 | $5.95 | $5.98 | 6,317,200 | — | — |
| 2009-02-03 | $6.95 | $6.99 | 7,742,500 | — | — |
| 2009-02-02 | $8.13 | $8.18 | 3,984,500 | — | — |
| 2009-01-30 | $8.00 | $8.05 | 4,569,500 | — | — |
| 2009-01-29 | $8.66 | $8.71 | 3,023,400 | — | — |
| 2009-01-28 | $9.34 | $9.39 | 4,176,600 | — | — |
| 2009-01-27 | $9.10 | $9.15 | 6,480,900 | — | — |
| 2009-01-26 | $9.16 | $9.21 | 2,242,300 | — | — |
| 2009-01-23 | $9.40 | $9.45 | 3,182,300 | — | — |
| 2009-01-22 | $9.37 | $9.42 | 5,409,200 | — | — |
| 2009-01-21 | $9.19 | $9.24 | 4,998,000 | — | — |
| 2009-01-20 | $8.96 | $9.01 | 6,765,300 | — | — |
| 2009-01-16 | $9.93 | $9.99 | 6,229,700 | — | — |
| 2009-01-15 | $9.90 | $9.96 | 7,559,000 | — | — |
| 2009-01-14 | $10.53 | $10.59 | 8,810,800 | — | — |
| 2009-01-13 | $12.79 | $12.86 | 3,610,600 | — | — |
| 2009-01-12 | $12.40 | $12.47 | 3,280,600 | — | — |
| 2009-01-09 | $13.39 | $13.47 | 2,649,100 | — | — |
| 2009-01-08 | $14.30 | $14.38 | 2,646,100 | — | — |
| 2009-01-07 | $14.52 | $14.60 | 3,595,400 | — | — |
| 2009-01-06 | $15.96 | $16.05 | 3,775,800 | — | — |
| 2009-01-05 | $16.10 | $16.19 | 3,901,900 | — | — |
| 2009-01-02 | $15.44 | $15.53 | 3,350,100 | — | — |