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
- 1988-07-26 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 | $9.67 | $18.62 | 786,400 | — | — |
| 2009-12-30 | $9.73 | $18.74 | 1,122,000 | — | — |
| 2009-12-29 | $9.69 | $18.67 | 580,600 | — | — |
| 2009-12-28 | $9.64 | $18.58 | 555,800 | — | — |
| 2009-12-24 | $9.87 | $19.01 | 281,800 | — | — |
| 2009-12-23 | $9.73 | $18.75 | 1,888,200 | — | — |
| 2009-12-22 | $9.13 | $17.59 | 1,097,200 | — | — |
| 2009-12-21 | $8.74 | $16.83 | 973,200 | — | — |
| 2009-12-18 | $8.69 | $16.75 | 5,868,800 | — | — |
| 2009-12-17 | $8.37 | $16.13 | 1,073,400 | — | — |
| 2009-12-16 | $8.45 | $16.27 | 2,077,400 | — | — |
| 2009-12-15 | $8.02 | $15.44 | 1,497,200 | — | — |
| 2009-12-14 | $8.28 | $15.95 | 2,109,600 | — | — |
| 2009-12-11 | $8.47 | $16.31 | 1,891,800 | — | — |
| 2009-12-10 | $8.58 | $16.52 | 717,600 | — | — |
| 2009-12-09 | $8.71 | $16.78 | 676,800 | — | — |
| 2009-12-08 | $8.67 | $16.71 | 1,077,600 | — | — |
| 2009-12-07 | $8.76 | $16.87 | 1,494,400 | — | — |
| 2009-12-04 | $8.69 | $16.74 | 5,485,600 | — | — |
| 2009-12-03 | $8.67 | $16.71 | 1,293,800 | — | — |
| 2009-12-02 | $9.02 | $17.38 | 917,000 | — | — |
| 2009-12-01 | $9.01 | $17.36 | 1,021,600 | — | — |
| 2009-11-30 | $8.92 | $17.18 | 1,006,600 | — | — |
| 2009-11-27 | $9.08 | $17.50 | 525,000 | — | — |
| 2009-11-25 | $9.39 | $18.09 | 846,200 | — | — |
| 2009-11-24 | $9.38 | $18.07 | 1,405,400 | — | — |
| 2009-11-23 | $9.29 | $17.90 | 1,167,200 | — | — |
| 2009-11-20 | $9.10 | $17.54 | 1,734,800 | — | — |
| 2009-11-19 | $9.29 | $17.90 | 1,302,200 | — | — |
| 2009-11-18 | $9.70 | $18.68 | 1,299,000 | — | — |
| 2009-11-17 | $9.68 | $18.65 | 1,160,000 | — | — |
| 2009-11-16 | $9.64 | $18.58 | 949,000 | — | — |
| 2009-11-13 | $9.53 | $18.36 | 837,000 | — | — |
| 2009-11-12 | $9.62 | $18.54 | 1,131,000 | — | — |
| 2009-11-11 | $10.15 | $19.55 | 1,393,000 | — | — |
| 2009-11-10 | $9.72 | $18.72 | 1,367,200 | — | — |
| 2009-11-09 | $10.11 | $19.48 | 1,400,200 | — | — |
| 2009-11-06 | $9.95 | $19.17 | 2,456,400 | — | — |
| 2009-11-05 | $9.40 | $18.10 | 2,500,000 | — | — |
| 2009-11-04 | $8.99 | $17.32 | 1,942,600 | — | — |
| 2009-11-03 | $9.05 | $17.43 | 1,438,800 | — | — |
| 2009-11-02 | $8.84 | $17.03 | 1,484,600 | — | — |
| 2009-10-30 | $9.12 | $17.57 | 1,540,600 | — | — |
| 2009-10-29 | $9.42 | $18.15 | 1,873,400 | — | — |
| 2009-10-28 | $9.30 | $17.91 | 2,797,800 | — | — |
| 2009-10-27 | $9.65 | $18.60 | 3,220,600 | — | — |
| 2009-10-26 | $9.61 | $18.51 | 1,556,000 | — | — |
| 2009-10-23 | $9.84 | $18.96 | 1,654,000 | — | — |
| 2009-10-22 | $10.35 | $19.93 | 1,511,600 | — | — |
| 2009-10-21 | $9.62 | $18.53 | 1,145,600 | — | — |
| 2009-10-20 | $9.83 | $18.93 | 1,242,800 | — | — |
| 2009-10-19 | $10.19 | $19.64 | 712,800 | — | — |
| 2009-10-16 | $10.30 | $19.85 | 1,253,800 | — | — |
| 2009-10-15 | $10.89 | $20.98 | 889,000 | — | — |
| 2009-10-14 | $10.90 | $20.99 | 1,058,800 | — | — |
| 2009-10-13 | $10.54 | $20.30 | 1,481,600 | — | — |
| 2009-10-12 | $10.09 | $19.43 | 595,600 | — | — |
| 2009-10-09 | $10.07 | $19.40 | 894,600 | — | — |
| 2009-10-08 | $10.09 | $19.44 | 1,466,600 | — | — |
| 2009-10-07 | $9.36 | $18.04 | 884,200 | — | — |
| 2009-10-06 | $9.73 | $18.74 | 981,800 | — | — |
| 2009-10-05 | $9.49 | $18.28 | 917,600 | — | — |
| 2009-10-02 | $9.32 | $17.95 | 1,401,200 | — | — |
| 2009-10-01 | $9.41 | $18.12 | 1,964,000 | — | — |
| 2009-09-30 | $10.15 | $19.56 | 1,515,400 | — | — |
| 2009-09-29 | $10.68 | $20.58 | 1,020,400 | — | — |
| 2009-09-28 | $10.68 | $20.57 | 925,800 | — | — |
| 2009-09-25 | $10.38 | $20.00 | 1,647,600 | — | — |
| 2009-09-24 | $10.72 | $20.66 | 3,221,200 | — | — |
| 2009-09-23 | $10.08 | $19.41 | 2,075,400 | — | — |
| 2009-09-22 | $10.87 | $20.95 | 846,000 | — | — |
| 2009-09-21 | $10.87 | $20.95 | 980,000 | — | — |
| 2009-09-18 | $11.10 | $21.39 | 1,704,400 | — | — |
| 2009-09-17 | $11.19 | $21.56 | 1,762,200 | — | — |
| 2009-09-16 | $11.66 | $22.47 | 1,782,200 | — | — |
| 2009-09-15 | $11.05 | $21.29 | 1,354,800 | — | — |
| 2009-09-14 | $10.96 | $21.11 | 650,400 | — | — |
| 2009-09-11 | $10.96 | $21.12 | 545,600 | — | — |
| 2009-09-10 | $11.20 | $21.58 | 1,137,400 | — | — |
| 2009-09-09 | $11.07 | $21.32 | 1,729,800 | — | — |
| 2009-09-08 | $11.16 | $21.50 | 1,897,800 | — | — |
| 2009-09-04 | $10.97 | $21.14 | 1,602,400 | — | — |
| 2009-09-03 | $10.73 | $20.67 | 1,282,400 | — | — |
| 2009-09-02 | $10.45 | $20.14 | 1,883,000 | — | — |
| 2009-09-01 | $10.77 | $20.74 | 1,716,800 | — | — |
| 2009-08-31 | $11.21 | $21.59 | 1,366,800 | — | — |
| 2009-08-28 | $11.43 | $22.02 | 2,616,200 | — | — |
| 2009-08-27 | $11.74 | $22.61 | 1,166,400 | — | — |
| 2009-08-26 | $11.95 | $23.03 | 1,971,200 | — | — |
| 2009-08-25 | $11.60 | $22.34 | 1,435,000 | — | — |
| 2009-08-24 | $11.30 | $21.77 | 1,258,600 | — | — |
| 2009-08-21 | $11.42 | $22.00 | 1,868,200 | — | — |
| 2009-08-20 | $10.81 | $20.83 | 1,209,400 | — | — |
| 2009-08-19 | $10.69 | $20.59 | 806,600 | — | — |
| 2009-08-18 | $10.61 | $20.44 | 929,800 | — | — |
| 2009-08-17 | $10.18 | $19.61 | 928,800 | — | — |
| 2009-08-14 | $10.74 | $20.69 | 842,200 | — | — |
| 2009-08-13 | $11.11 | $21.41 | 766,400 | — | — |
| 2009-08-12 | $11.06 | $21.30 | 1,523,600 | — | — |
| 2009-08-11 | $10.83 | $20.87 | 975,600 | — | — |
| 2009-08-10 | $11.10 | $21.39 | 898,200 | — | — |
| 2009-08-07 | $11.57 | $22.30 | 1,700,000 | — | — |
| 2009-08-06 | $10.92 | $21.03 | 1,254,200 | — | — |
| 2009-08-05 | $11.17 | $21.52 | 1,103,200 | — | — |
| 2009-08-04 | $10.97 | $21.13 | 2,055,000 | — | — |
| 2009-08-03 | $10.75 | $20.72 | 1,415,600 | — | — |
| 2009-07-31 | $10.70 | $20.62 | 1,573,800 | — | — |
| 2009-07-30 | $10.88 | $20.96 | 2,004,400 | — | — |
| 2009-07-29 | $11.14 | $21.46 | 1,607,400 | — | — |
| 2009-07-28 | $10.83 | $20.86 | 3,866,000 | — | — |
| 2009-07-27 | $11.46 | $22.08 | 2,284,000 | — | — |
| 2009-07-24 | $11.12 | $21.43 | 1,387,800 | — | — |
| 2009-07-23 | $11.39 | $21.95 | 2,222,200 | — | — |
| 2009-07-22 | $10.44 | $20.12 | 1,362,000 | — | — |
| 2009-07-21 | $10.15 | $19.55 | 1,098,200 | — | — |
| 2009-07-20 | $9.98 | $19.22 | 1,630,600 | — | — |
| 2009-07-17 | $9.56 | $18.41 | 1,176,400 | — | — |
| 2009-07-16 | $9.34 | $17.99 | 1,317,600 | — | — |
| 2009-07-15 | $8.91 | $17.16 | 1,219,200 | — | — |
| 2009-07-14 | $8.24 | $15.87 | 1,249,400 | — | — |
| 2009-07-13 | $7.87 | $15.16 | 1,023,400 | — | — |
| 2009-07-10 | $7.57 | $14.59 | 852,600 | — | — |
| 2009-07-09 | $7.74 | $14.92 | 1,580,800 | — | — |
| 2009-07-08 | $7.33 | $14.12 | 6,099,200 | — | — |
| 2009-07-07 | $8.10 | $15.60 | 1,274,000 | — | — |
| 2009-07-06 | $8.39 | $16.17 | 845,800 | — | — |
| 2009-07-02 | $8.67 | $16.71 | 883,800 | — | — |
| 2009-07-01 | $9.28 | $17.87 | 747,200 | — | — |
| 2009-06-30 | $9.43 | $18.17 | 861,000 | — | — |
| 2009-06-29 | $9.64 | $18.58 | 1,009,800 | — | — |
| 2009-06-26 | $9.54 | $18.38 | 1,189,000 | — | — |
| 2009-06-25 | $9.59 | $18.48 | 1,480,400 | — | — |
| 2009-06-24 | $8.96 | $17.27 | 1,200,000 | — | — |
| 2009-06-23 | $8.69 | $16.75 | 1,276,000 | — | — |
| 2009-06-22 | $8.58 | $16.53 | 1,455,800 | — | — |
| 2009-06-19 | $9.29 | $17.89 | 6,565,800 | — | — |
| 2009-06-18 | $8.75 | $16.85 | 1,246,600 | — | — |
| 2009-06-17 | $8.73 | $16.82 | 1,508,800 | — | — |
| 2009-06-16 | $8.22 | $15.84 | 1,067,200 | — | — |
| 2009-06-15 | $8.29 | $15.97 | 1,509,400 | — | — |
| 2009-06-12 | $8.61 | $16.58 | 745,400 | — | — |
| 2009-06-11 | $8.70 | $16.76 | 1,143,200 | — | — |
| 2009-06-10 | $8.98 | $17.29 | 1,121,600 | — | — |
| 2009-06-09 | $9.32 | $17.95 | 947,200 | — | — |
| 2009-06-08 | $9.04 | $17.42 | 833,200 | — | — |
| 2009-06-05 | $8.95 | $17.24 | 834,000 | — | — |
| 2009-06-04 | $9.28 | $17.88 | 958,000 | — | — |
| 2009-06-03 | $9.20 | $17.73 | 1,545,000 | — | — |
| 2009-06-02 | $9.71 | $18.70 | 2,526,400 | — | — |
| 2009-06-01 | $10.30 | $19.85 | 1,313,200 | — | — |
| 2009-05-29 | $10.44 | $20.11 | 1,815,600 | — | — |
| 2009-05-28 | $9.52 | $18.35 | 2,048,200 | — | — |
| 2009-05-27 | $9.87 | $19.01 | 1,474,000 | — | — |
| 2009-05-26 | $10.42 | $20.07 | 1,714,800 | — | — |
| 2009-05-22 | $9.66 | $18.61 | 1,162,600 | — | — |
| 2009-05-21 | $9.80 | $18.88 | 1,523,800 | — | — |
| 2009-05-20 | $9.93 | $19.13 | 1,826,400 | — | — |
| 2009-05-19 | $10.34 | $19.92 | 1,628,000 | — | — |
| 2009-05-18 | $10.45 | $20.14 | 2,384,800 | — | — |
| 2009-05-15 | $9.58 | $18.45 | 1,751,000 | — | — |
| 2009-05-14 | $9.71 | $18.71 | 2,127,800 | — | — |
| 2009-05-13 | $9.45 | $18.21 | 1,905,400 | — | — |
| 2009-05-12 | $10.03 | $19.32 | 2,157,800 | — | — |
| 2009-05-11 | $10.74 | $20.69 | 1,923,200 | — | — |
| 2009-05-08 | $11.08 | $21.34 | 2,704,800 | — | — |
| 2009-05-07 | $10.14 | $19.54 | 2,388,800 | — | — |
| 2009-05-06 | $11.20 | $21.58 | 1,779,600 | — | — |
| 2009-05-05 | $11.47 | $22.09 | 2,118,400 | — | — |
| 2009-05-04 | $11.69 | $22.53 | 3,353,000 | — | — |
| 2009-05-01 | $10.32 | $19.88 | 2,973,200 | — | — |
| 2009-04-30 | $10.41 | $20.05 | 5,534,200 | — | — |
| 2009-04-29 | $10.90 | $21.00 | 6,440,800 | — | — |
| 2009-04-28 | $10.05 | $19.37 | 4,626,800 | — | — |
| 2009-04-27 | $8.71 | $16.78 | 2,962,600 | — | — |
| 2009-04-24 | $8.78 | $16.92 | 3,450,400 | — | — |
| 2009-04-23 | $8.19 | $15.77 | 1,223,800 | — | — |
| 2009-04-22 | $8.23 | $15.85 | 2,130,600 | — | — |
| 2009-04-21 | $8.06 | $15.52 | 1,450,200 | — | — |
| 2009-04-20 | $7.36 | $14.17 | 2,350,200 | — | — |
| 2009-04-17 | $7.99 | $15.40 | 1,883,200 | — | — |
| 2009-04-16 | $7.41 | $14.27 | 1,710,000 | — | — |
| 2009-04-15 | $6.98 | $13.44 | 2,398,000 | — | — |
| 2009-04-14 | $6.45 | $12.43 | 925,800 | — | — |
| 2009-04-13 | $6.73 | $12.96 | 1,081,200 | — | — |
| 2009-04-09 | $6.68 | $12.87 | 1,607,800 | — | — |
| 2009-04-08 | $6.19 | $11.92 | 1,200,200 | — | — |
| 2009-04-07 | $6.05 | $11.66 | 841,400 | — | — |
| 2009-04-06 | $6.50 | $12.53 | 939,800 | — | — |
| 2009-04-03 | $6.71 | $12.93 | 1,427,200 | — | — |
| 2009-04-02 | $6.36 | $12.26 | 1,535,400 | — | — |
| 2009-04-01 | $5.74 | $11.06 | 1,509,800 | — | — |
| 2009-03-31 | $5.71 | $11.00 | 1,369,800 | — | — |
| 2009-03-30 | $5.74 | $11.06 | 1,409,400 | — | — |
| 2009-03-27 | $6.36 | $12.26 | 2,394,800 | — | — |
| 2009-03-26 | $6.31 | $12.15 | 2,227,800 | — | — |
| 2009-03-25 | $5.85 | $11.26 | 3,225,400 | — | — |
| 2009-03-24 | $5.51 | $10.61 | 2,885,400 | — | — |
| 2009-03-23 | $5.42 | $10.44 | 4,072,400 | — | — |
| 2009-03-20 | $4.51 | $8.69 | 8,753,000 | — | — |
| 2009-03-19 | $5.89 | $11.35 | 2,505,200 | — | — |
| 2009-03-18 | $6.65 | $12.81 | 3,567,200 | — | — |
| 2009-03-17 | $5.76 | $11.10 | 2,008,000 | — | — |
| 2009-03-16 | $5.36 | $10.32 | 1,711,400 | — | — |
| 2009-03-13 | $5.98 | $11.52 | 1,289,200 | — | — |
| 2009-03-12 | $6.10 | $11.75 | 1,827,000 | — | — |
| 2009-03-11 | $5.30 | $10.20 | 1,979,600 | — | — |
| 2009-03-10 | $5.47 | $10.53 | 2,058,400 | — | — |
| 2009-03-09 | $4.47 | $8.60 | 1,414,600 | — | — |
| 2009-03-06 | $4.42 | $8.51 | 1,624,800 | — | — |
| 2009-03-05 | $4.48 | $8.62 | 2,408,000 | — | — |
| 2009-03-04 | $4.93 | $9.50 | 1,756,800 | — | — |
| 2009-03-03 | $4.58 | $8.82 | 2,034,000 | — | — |
| 2009-03-02 | $4.75 | $9.15 | 3,289,600 | — | — |
| 2009-02-27 | $4.96 | $9.56 | 1,556,800 | — | — |
| 2009-02-26 | $5.12 | $9.86 | 1,826,800 | — | — |
| 2009-02-25 | $5.22 | $10.06 | 2,116,000 | — | — |
| 2009-02-24 | $5.50 | $10.59 | 2,185,200 | — | — |
| 2009-02-23 | $4.91 | $9.45 | 1,741,400 | — | — |
| 2009-02-20 | $5.02 | $9.66 | 1,943,800 | — | — |
| 2009-02-19 | $5.02 | $9.66 | 2,484,200 | — | — |
| 2009-02-18 | $5.71 | $10.99 | 2,472,600 | — | — |
| 2009-02-17 | $6.03 | $11.61 | 2,034,000 | — | — |
| 2009-02-13 | $6.49 | $12.50 | 2,152,400 | — | — |
| 2009-02-12 | $6.21 | $11.96 | 4,179,800 | — | — |
| 2009-02-11 | $7.14 | $13.75 | 2,673,000 | — | — |
| 2009-02-10 | $6.86 | $13.21 | 3,736,800 | — | — |
| 2009-02-09 | $7.88 | $15.18 | 2,488,400 | — | — |
| 2009-02-06 | $7.75 | $14.93 | 3,771,600 | — | — |
| 2009-02-05 | $7.00 | $13.49 | 3,159,000 | — | — |
| 2009-02-04 | $6.90 | $13.30 | 2,181,000 | — | — |
| 2009-02-03 | $7.08 | $13.64 | 3,105,000 | — | — |
| 2009-02-02 | $6.02 | $11.60 | 3,687,200 | — | — |
| 2009-01-30 | $5.51 | $10.62 | 3,690,800 | — | — |
| 2009-01-29 | $5.30 | $10.21 | 2,198,200 | — | — |
| 2009-01-28 | $6.02 | $11.59 | 1,773,000 | — | — |
| 2009-01-27 | $5.44 | $10.48 | 1,096,000 | — | — |
| 2009-01-26 | $5.68 | $10.94 | 2,172,000 | — | — |
| 2009-01-23 | $5.35 | $10.31 | 2,313,400 | — | — |
| 2009-01-22 | $5.15 | $9.91 | 1,768,200 | — | — |
| 2009-01-21 | $4.95 | $9.53 | 2,159,200 | — | — |
| 2009-01-20 | $4.83 | $9.31 | 2,542,000 | — | — |
| 2009-01-16 | $5.45 | $10.50 | 1,918,200 | — | — |
| 2009-01-15 | $5.36 | $10.32 | 1,998,600 | — | — |
| 2009-01-14 | $5.38 | $10.37 | 2,349,000 | — | — |
| 2009-01-13 | $6.28 | $12.09 | 1,907,000 | — | — |
| 2009-01-12 | $6.03 | $11.61 | 1,826,800 | — | — |
| 2009-01-09 | $7.19 | $13.86 | 2,256,400 | — | — |
| 2009-01-08 | $7.07 | $13.62 | 1,821,400 | — | — |
| 2009-01-07 | $6.92 | $13.33 | 1,685,200 | — | — |
| 2009-01-06 | $7.34 | $14.14 | 1,597,800 | — | — |
| 2009-01-05 | $6.68 | $12.86 | 1,640,800 | — | — |
| 2009-01-02 | $6.01 | $11.57 | 1,122,200 | — | — |