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
- 2005-12-05 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 | $14.05 | $16.72 | 4,260,000 | — | — |
| 2009-12-30 | $14.30 | $17.02 | 4,600,400 | — | — |
| 2009-12-29 | $14.35 | $17.08 | 7,143,900 | — | — |
| 2009-12-28 | $13.85 | $16.48 | 4,080,300 | — | — |
| 2009-12-24 | $13.88 | $16.52 | 1,276,100 | — | — |
| 2009-12-23 | $13.95 | $16.60 | 5,785,000 | — | — |
| 2009-12-22 | $13.86 | $16.50 | 4,378,900 | — | — |
| 2009-12-21 | $13.90 | $16.54 | 7,580,200 | — | — |
| 2009-12-18 | $13.87 | $16.51 | 10,424,400 | — | — |
| 2009-12-17 | $13.74 | $16.35 | 8,838,100 | — | — |
| 2009-12-16 | $14.27 | $16.98 | 9,823,900 | — | — |
| 2009-12-15 | $14.05 | $16.72 | 9,858,000 | — | — |
| 2009-12-14 | $14.05 | $16.72 | 6,506,700 | — | — |
| 2009-12-11 | $14.06 | $16.73 | 9,040,600 | — | — |
| 2009-12-10 | $13.81 | $16.44 | 9,158,500 | — | — |
| 2009-12-09 | $13.55 | $16.13 | 9,572,400 | — | — |
| 2009-12-08 | $13.97 | $16.57 | 14,633,800 | — | — |
| 2009-12-07 | $13.89 | $16.47 | 16,338,700 | — | — |
| 2009-12-04 | $13.46 | $15.96 | 13,190,900 | — | — |
| 2009-12-03 | $12.77 | $15.14 | 10,124,700 | — | — |
| 2009-12-02 | $13.02 | $15.44 | 5,046,100 | — | — |
| 2009-12-01 | $13.15 | $15.59 | 7,145,900 | — | — |
| 2009-11-30 | $12.81 | $15.19 | 8,778,900 | — | — |
| 2009-11-27 | $13.17 | $15.62 | 3,766,900 | — | — |
| 2009-11-25 | $13.55 | $16.07 | 12,077,300 | — | — |
| 2009-11-24 | $13.13 | $15.57 | 10,043,300 | — | — |
| 2009-11-23 | $12.82 | $15.20 | 5,779,600 | — | — |
| 2009-11-20 | $12.84 | $15.23 | 7,973,100 | — | — |
| 2009-11-19 | $13.31 | $15.78 | 5,016,100 | — | — |
| 2009-11-18 | $13.73 | $16.28 | 6,947,600 | — | — |
| 2009-11-17 | $13.85 | $16.43 | 7,888,300 | — | — |
| 2009-11-16 | $13.74 | $16.29 | 13,404,500 | — | — |
| 2009-11-13 | $13.01 | $15.43 | 9,283,000 | — | — |
| 2009-11-12 | $12.81 | $15.19 | 12,022,400 | — | — |
| 2009-11-11 | $13.21 | $15.67 | 11,291,400 | — | — |
| 2009-11-10 | $13.05 | $15.48 | 11,350,700 | — | — |
| 2009-11-09 | $13.29 | $15.76 | 7,957,800 | — | — |
| 2009-11-06 | $12.72 | $15.09 | 20,199,300 | — | — |
| 2009-11-05 | $12.79 | $15.17 | 17,072,200 | — | — |
| 2009-11-04 | $11.90 | $14.11 | 13,371,000 | — | — |
| 2009-11-03 | $11.97 | $14.20 | 11,313,000 | — | — |
| 2009-11-02 | $12.12 | $14.37 | 14,594,400 | — | — |
| 2009-10-30 | $11.77 | $13.96 | 13,248,900 | — | — |
| 2009-10-29 | $12.60 | $14.94 | 14,493,000 | — | — |
| 2009-10-28 | $11.74 | $13.92 | 23,176,200 | — | — |
| 2009-10-27 | $12.44 | $14.75 | 10,923,900 | — | — |
| 2009-10-26 | $12.77 | $15.14 | 12,546,700 | — | — |
| 2009-10-23 | $13.04 | $15.46 | 9,364,200 | — | — |
| 2009-10-22 | $13.60 | $16.13 | 8,013,500 | — | — |
| 2009-10-21 | $13.24 | $15.70 | 11,202,900 | — | — |
| 2009-10-20 | $13.82 | $16.39 | 11,059,500 | — | — |
| 2009-10-19 | $13.71 | $16.26 | 10,685,100 | — | — |
| 2009-10-16 | $13.09 | $15.52 | 13,930,900 | — | — |
| 2009-10-15 | $13.23 | $15.69 | 39,601,100 | — | — |
| 2009-10-14 | $12.52 | $14.85 | 30,354,900 | — | — |
| 2009-10-13 | $12.15 | $14.41 | 6,715,800 | — | — |
| 2009-10-12 | $12.13 | $14.39 | 6,267,700 | — | — |
| 2009-10-09 | $12.36 | $14.66 | 8,276,400 | — | — |
| 2009-10-08 | $12.57 | $14.91 | 9,887,200 | — | — |
| 2009-10-07 | $12.11 | $14.36 | 13,431,100 | — | — |
| 2009-10-06 | $12.16 | $14.42 | 9,545,700 | — | — |
| 2009-10-05 | $11.82 | $14.02 | 11,272,500 | — | — |
| 2009-10-02 | $11.49 | $13.63 | 15,471,100 | — | — |
| 2009-10-01 | $11.57 | $13.72 | 15,327,700 | — | — |
| 2009-09-30 | $12.05 | $14.29 | 10,089,100 | — | — |
| 2009-09-29 | $12.41 | $14.72 | 8,805,200 | — | — |
| 2009-09-28 | $12.28 | $14.56 | 6,238,200 | — | — |
| 2009-09-25 | $11.62 | $13.78 | 9,167,100 | — | — |
| 2009-09-24 | $11.60 | $13.76 | 7,310,600 | — | — |
| 2009-09-23 | $12.09 | $14.34 | 8,671,900 | — | — |
| 2009-09-22 | $12.65 | $15.00 | 7,702,700 | — | — |
| 2009-09-21 | $12.38 | $14.68 | 13,096,000 | — | — |
| 2009-09-18 | $12.60 | $14.94 | 11,167,800 | — | — |
| 2009-09-17 | $12.44 | $14.75 | 14,712,600 | — | — |
| 2009-09-16 | $12.74 | $15.11 | 27,889,900 | — | — |
| 2009-09-15 | $12.43 | $14.74 | 21,566,700 | — | — |
| 2009-09-14 | $11.86 | $14.07 | 9,794,700 | — | — |
| 2009-09-11 | $11.76 | $13.95 | 16,390,700 | — | — |
| 2009-09-10 | $11.95 | $14.17 | 16,131,400 | — | — |
| 2009-09-09 | $11.02 | $13.07 | 9,256,600 | — | — |
| 2009-09-08 | $10.83 | $12.84 | 8,775,900 | — | — |
| 2009-09-04 | $10.60 | $12.51 | 7,258,600 | — | — |
| 2009-09-03 | $10.27 | $12.12 | 8,099,400 | — | — |
| 2009-09-02 | $10.03 | $11.84 | 10,196,100 | — | — |
| 2009-09-01 | $9.88 | $11.66 | 9,327,700 | — | — |
| 2009-08-31 | $10.35 | $12.22 | 8,531,400 | — | — |
| 2009-08-28 | $10.78 | $12.72 | 8,775,600 | — | — |
| 2009-08-27 | $10.99 | $12.97 | 8,760,000 | — | — |
| 2009-08-26 | $10.88 | $12.84 | 9,900,100 | — | — |
| 2009-08-25 | $11.15 | $13.16 | 10,246,200 | — | — |
| 2009-08-24 | $11.01 | $13.00 | 9,042,700 | — | — |
| 2009-08-21 | $10.74 | $12.68 | 7,964,000 | — | — |
| 2009-08-20 | $10.55 | $12.45 | 8,236,900 | — | — |
| 2009-08-19 | $10.36 | $12.23 | 12,706,400 | — | — |
| 2009-08-18 | $9.87 | $11.65 | 9,013,700 | — | — |
| 2009-08-17 | $9.89 | $11.67 | 14,852,900 | — | — |
| 2009-08-14 | $10.23 | $12.07 | 8,527,600 | — | — |
| 2009-08-13 | $10.29 | $12.15 | 13,808,600 | — | — |
| 2009-08-12 | $10.72 | $12.65 | 13,925,900 | — | — |
| 2009-08-11 | $10.59 | $12.50 | 15,069,600 | — | — |
| 2009-08-10 | $11.13 | $13.14 | 23,749,400 | — | — |
| 2009-08-07 | $10.81 | $12.76 | 49,696,900 | — | — |
| 2009-08-06 | $8.54 | $10.08 | 12,172,100 | — | — |
| 2009-08-05 | $8.86 | $10.46 | 15,097,000 | — | — |
| 2009-08-04 | $8.93 | $10.54 | 11,750,400 | — | — |
| 2009-08-03 | $8.91 | $10.52 | 17,354,500 | — | — |
| 2009-07-31 | $8.19 | $9.67 | 9,961,800 | — | — |
| 2009-07-30 | $8.00 | $9.44 | 8,289,100 | — | — |
| 2009-07-29 | $7.72 | $9.11 | 6,824,400 | — | — |
| 2009-07-28 | $7.99 | $9.43 | 9,251,900 | — | — |
| 2009-07-27 | $8.05 | $9.50 | 8,188,400 | — | — |
| 2009-07-24 | $7.83 | $9.24 | 5,934,600 | — | — |
| 2009-07-23 | $7.80 | $9.21 | 11,083,600 | — | — |
| 2009-07-22 | $7.29 | $8.60 | 5,640,300 | — | — |
| 2009-07-21 | $7.23 | $8.53 | 8,009,600 | — | — |
| 2009-07-20 | $7.43 | $8.77 | 12,366,500 | — | — |
| 2009-07-17 | $6.75 | $7.97 | 10,547,600 | — | — |
| 2009-07-16 | $6.75 | $7.97 | 6,329,300 | — | — |
| 2009-07-15 | $6.56 | $7.74 | 7,999,500 | — | — |
| 2009-07-14 | $6.23 | $7.35 | 8,440,100 | — | — |
| 2009-07-13 | $5.98 | $7.06 | 9,045,900 | — | — |
| 2009-07-10 | $5.97 | $7.05 | 6,822,700 | — | — |
| 2009-07-09 | $5.96 | $7.03 | 9,686,600 | — | — |
| 2009-07-08 | $5.78 | $6.82 | 15,548,000 | — | — |
| 2009-07-07 | $5.80 | $6.85 | 7,704,400 | — | — |
| 2009-07-06 | $6.11 | $7.21 | 17,747,300 | — | — |
| 2009-07-02 | $6.59 | $7.78 | 7,541,200 | — | — |
| 2009-07-01 | $6.94 | $8.19 | 4,509,300 | — | — |
| 2009-06-30 | $6.92 | $8.17 | 8,483,000 | — | — |
| 2009-06-29 | $7.22 | $8.52 | 6,217,300 | — | — |
| 2009-06-26 | $7.07 | $8.34 | 12,866,100 | — | — |
| 2009-06-25 | $7.21 | $8.51 | 8,180,000 | — | — |
| 2009-06-24 | $7.02 | $8.29 | 9,170,600 | — | — |
| 2009-06-23 | $6.79 | $8.01 | 10,182,500 | — | — |
| 2009-06-22 | $6.84 | $8.07 | 7,363,700 | — | — |
| 2009-06-19 | $7.34 | $8.66 | 7,864,900 | — | — |
| 2009-06-18 | $7.38 | $8.71 | 6,855,700 | — | — |
| 2009-06-17 | $7.35 | $8.68 | 6,998,100 | — | — |
| 2009-06-16 | $7.39 | $8.72 | 8,871,200 | — | — |
| 2009-06-15 | $7.81 | $9.22 | 7,770,400 | — | — |
| 2009-06-12 | $8.14 | $9.61 | 7,792,700 | — | — |
| 2009-06-11 | $8.16 | $9.63 | 18,885,100 | — | — |
| 2009-06-10 | $8.33 | $9.83 | 11,076,900 | — | — |
| 2009-06-09 | $8.68 | $10.25 | 8,277,100 | — | — |
| 2009-06-08 | $8.68 | $10.25 | 8,792,700 | — | — |
| 2009-06-05 | $8.78 | $10.30 | 12,603,100 | — | — |
| 2009-06-04 | $8.92 | $10.47 | 13,866,300 | — | — |
| 2009-06-03 | $8.77 | $10.29 | 17,786,100 | — | — |
| 2009-06-02 | $8.65 | $10.15 | 12,980,600 | — | — |
| 2009-06-01 | $8.74 | $10.26 | 21,354,600 | — | — |
| 2009-05-29 | $7.38 | $8.66 | 11,439,300 | — | — |
| 2009-05-28 | $6.99 | $8.20 | 9,094,200 | — | — |
| 2009-05-27 | $6.98 | $8.19 | 8,733,000 | — | — |
| 2009-05-26 | $7.19 | $8.44 | 7,863,100 | — | — |
| 2009-05-22 | $7.01 | $8.23 | 7,690,400 | — | — |
| 2009-05-21 | $6.92 | $8.12 | 11,866,600 | — | — |
| 2009-05-20 | $7.28 | $8.54 | 12,420,400 | — | — |
| 2009-05-19 | $7.22 | $8.47 | 13,141,400 | — | — |
| 2009-05-18 | $7.32 | $8.59 | 12,589,400 | — | — |
| 2009-05-15 | $6.70 | $7.86 | 15,437,500 | — | — |
| 2009-05-14 | $6.84 | $8.03 | 12,953,600 | — | — |
| 2009-05-13 | $6.52 | $7.65 | 17,794,800 | — | — |
| 2009-05-12 | $7.05 | $8.27 | 22,820,800 | — | — |
| 2009-05-11 | $7.62 | $8.94 | 13,965,300 | — | — |
| 2009-05-08 | $8.55 | $10.03 | 24,692,400 | — | — |
| 2009-05-07 | $8.06 | $9.46 | 20,306,900 | — | — |
| 2009-05-06 | $7.98 | $9.37 | 19,228,600 | — | — |
| 2009-05-05 | $7.33 | $8.60 | 13,406,400 | — | — |
| 2009-05-04 | $7.20 | $8.45 | 9,496,900 | — | — |
| 2009-05-01 | $7.19 | $8.44 | 9,633,300 | — | — |
| 2009-04-30 | $7.04 | $8.26 | 19,591,900 | — | — |
| 2009-04-29 | $6.35 | $7.45 | 11,413,000 | — | — |
| 2009-04-28 | $5.86 | $6.88 | 8,400,700 | — | — |
| 2009-04-27 | $6.01 | $7.05 | 9,994,300 | — | — |
| 2009-04-24 | $6.22 | $7.30 | 9,019,800 | — | — |
| 2009-04-23 | $5.80 | $6.81 | 8,882,100 | — | — |
| 2009-04-22 | $5.92 | $6.95 | 11,369,500 | — | — |
| 2009-04-21 | $6.18 | $7.25 | 10,987,800 | — | — |
| 2009-04-20 | $5.75 | $6.75 | 18,215,000 | — | — |
| 2009-04-17 | $6.70 | $7.86 | 29,260,400 | — | — |
| 2009-04-16 | $5.59 | $6.56 | 6,532,800 | — | — |
| 2009-04-15 | $5.34 | $6.27 | 5,303,900 | — | — |
| 2009-04-14 | $5.17 | $6.07 | 11,554,400 | — | — |
| 2009-04-13 | $5.47 | $6.42 | 6,004,600 | — | — |
| 2009-04-09 | $5.36 | $6.29 | 14,143,100 | — | — |
| 2009-04-08 | $5.03 | $5.90 | 11,347,300 | — | — |
| 2009-04-07 | $4.85 | $5.69 | 7,703,300 | — | — |
| 2009-04-06 | $4.89 | $5.74 | 9,209,400 | — | — |
| 2009-04-03 | $4.85 | $5.69 | 13,741,300 | — | — |
| 2009-04-02 | $4.68 | $5.49 | 19,168,000 | — | — |
| 2009-04-01 | $3.88 | $4.55 | 8,257,900 | — | — |
| 2009-03-31 | $3.84 | $4.51 | 9,403,900 | — | — |
| 2009-03-30 | $3.79 | $4.45 | 16,198,700 | — | — |
| 2009-03-27 | $4.61 | $5.41 | 6,656,900 | — | — |
| 2009-03-26 | $4.71 | $5.53 | 10,469,200 | — | — |
| 2009-03-25 | $4.39 | $5.15 | 10,027,800 | — | — |
| 2009-03-24 | $4.47 | $5.25 | 11,684,200 | — | — |
| 2009-03-23 | $4.42 | $5.19 | 9,350,500 | — | — |
| 2009-03-20 | $4.05 | $4.75 | 12,426,500 | — | — |
| 2009-03-19 | $4.32 | $5.07 | 9,806,500 | — | — |
| 2009-03-18 | $4.34 | $5.09 | 16,410,000 | — | — |
| 2009-03-17 | $4.15 | $4.87 | 11,234,600 | — | — |
| 2009-03-16 | $3.83 | $4.49 | 9,697,600 | — | — |
| 2009-03-13 | $3.88 | $4.55 | 11,481,500 | — | — |
| 2009-03-12 | $4.02 | $4.72 | 17,027,300 | — | — |
| 2009-03-11 | $3.75 | $4.40 | 13,153,700 | — | — |
| 2009-03-10 | $3.56 | $4.18 | 22,482,600 | — | — |
| 2009-03-09 | $3.09 | $3.63 | 9,770,700 | — | — |
| 2009-03-06 | $3.36 | $3.88 | 11,229,600 | — | — |
| 2009-03-05 | $3.43 | $3.97 | 16,576,300 | — | — |
| 2009-03-04 | $3.85 | $4.45 | 22,167,500 | — | — |
| 2009-03-03 | $3.60 | $4.16 | 22,782,800 | — | — |
| 2009-03-02 | $3.99 | $4.61 | 16,494,200 | — | — |
| 2009-02-27 | $4.27 | $4.94 | 15,801,700 | — | — |
| 2009-02-26 | $4.55 | $5.26 | 14,955,700 | — | — |
| 2009-02-25 | $4.98 | $5.76 | 13,103,200 | — | — |
| 2009-02-24 | $5.20 | $6.01 | 14,509,600 | — | — |
| 2009-02-23 | $4.90 | $5.67 | 13,761,500 | — | — |
| 2009-02-20 | $4.89 | $5.65 | 18,314,300 | — | — |
| 2009-02-19 | $4.97 | $5.75 | 23,078,600 | — | — |
| 2009-02-18 | $5.13 | $5.93 | 23,730,300 | — | — |
| 2009-02-17 | $5.25 | $6.07 | 10,193,100 | — | — |
| 2009-02-13 | $5.81 | $6.72 | 11,534,200 | — | — |
| 2009-02-12 | $5.85 | $6.76 | 9,980,800 | — | — |
| 2009-02-11 | $5.88 | $6.80 | 9,523,500 | — | — |
| 2009-02-10 | $5.67 | $6.56 | 9,810,200 | — | — |
| 2009-02-09 | $6.22 | $7.19 | 10,068,900 | — | — |
| 2009-02-06 | $6.40 | $7.40 | 12,639,200 | — | — |
| 2009-02-05 | $5.99 | $6.93 | 12,318,300 | — | — |
| 2009-02-04 | $5.76 | $6.66 | 14,912,400 | — | — |
| 2009-02-03 | $5.85 | $6.76 | 9,848,000 | — | — |
| 2009-02-02 | $5.80 | $6.71 | 8,346,200 | — | — |
| 2009-01-30 | $5.72 | $6.61 | 9,872,100 | — | — |
| 2009-01-29 | $6.02 | $6.96 | 8,386,900 | — | — |
| 2009-01-28 | $6.51 | $7.53 | 8,305,900 | — | — |
| 2009-01-27 | $6.13 | $7.09 | 8,204,200 | — | — |
| 2009-01-26 | $6.12 | $7.08 | 10,018,600 | — | — |
| 2009-01-23 | $6.50 | $7.51 | 14,897,300 | — | — |
| 2009-01-22 | $6.44 | $7.45 | 11,825,000 | — | — |
| 2009-01-21 | $7.14 | $8.25 | 11,501,300 | — | — |
| 2009-01-20 | $6.48 | $7.49 | 8,156,300 | — | — |
| 2009-01-16 | $7.20 | $8.32 | 7,592,900 | — | — |
| 2009-01-15 | $7.10 | $8.21 | 11,894,500 | — | — |
| 2009-01-14 | $7.22 | $8.35 | 7,732,700 | — | — |
| 2009-01-13 | $7.59 | $8.78 | 9,576,400 | — | — |
| 2009-01-12 | $7.82 | $9.04 | 7,796,600 | — | — |
| 2009-01-09 | $8.40 | $9.71 | 6,402,600 | — | — |
| 2009-01-08 | $8.71 | $10.07 | 9,377,400 | — | — |
| 2009-01-07 | $8.51 | $9.84 | 10,367,300 | — | — |
| 2009-01-06 | $8.92 | $10.31 | 13,714,100 | — | — |
| 2009-01-05 | $8.70 | $10.06 | 8,665,300 | — | — |
| 2009-01-02 | $8.91 | $10.30 | 6,197,300 | — | — |