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
- 1992-06-26 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 | $11.53 | $11.53 | 7,526,400 | — | — |
| 2009-12-30 | $11.66 | $11.65 | 9,208,400 | — | — |
| 2009-12-29 | $11.76 | $11.75 | 14,801,600 | — | — |
| 2009-12-28 | $11.91 | $11.90 | 10,327,600 | — | — |
| 2009-12-24 | $11.83 | $11.83 | 4,096,000 | — | — |
| 2009-12-23 | $11.87 | $11.87 | 8,513,200 | — | — |
| 2009-12-22 | $11.86 | $11.86 | 16,175,600 | — | — |
| 2009-12-21 | $11.57 | $11.57 | 23,654,200 | — | — |
| 2009-12-18 | $11.84 | $11.84 | 59,943,800 | — | — |
| 2009-12-17 | $11.13 | $11.12 | 12,483,200 | — | — |
| 2009-12-16 | $11.22 | $11.22 | 15,798,400 | — | — |
| 2009-12-15 | $11.37 | $11.36 | 13,952,600 | — | — |
| 2009-12-14 | $11.42 | $11.42 | 18,096,200 | — | — |
| 2009-12-11 | $11.20 | $11.20 | 22,741,400 | — | — |
| 2009-12-10 | $11.16 | $11.15 | 42,289,400 | — | — |
| 2009-12-09 | $10.65 | $10.65 | 13,367,000 | — | — |
| 2009-12-08 | $10.61 | $10.61 | 12,023,000 | — | — |
| 2009-12-07 | $10.70 | $10.70 | 10,931,000 | — | — |
| 2009-12-04 | $10.80 | $10.80 | 25,738,200 | — | — |
| 2009-12-03 | $10.56 | $10.56 | 19,109,600 | — | — |
| 2009-12-02 | $10.84 | $10.84 | 14,876,800 | — | — |
| 2009-12-01 | $10.87 | $10.86 | 18,621,800 | — | — |
| 2009-11-30 | $10.95 | $10.95 | 23,917,000 | — | — |
| 2009-11-27 | $10.72 | $10.71 | 8,878,800 | — | — |
| 2009-11-25 | $10.91 | $10.91 | 14,864,800 | — | — |
| 2009-11-24 | $10.67 | $10.66 | 17,987,200 | — | — |
| 2009-11-23 | $10.81 | $10.80 | 25,388,000 | — | — |
| 2009-11-20 | $10.71 | $10.70 | 12,950,200 | — | — |
| 2009-11-19 | $10.77 | $10.76 | 20,548,000 | — | — |
| 2009-11-18 | $10.86 | $10.86 | 16,074,200 | — | — |
| 2009-11-17 | $11.00 | $10.99 | 14,458,800 | — | — |
| 2009-11-16 | $11.03 | $11.03 | 17,730,400 | — | — |
| 2009-11-13 | $10.89 | $10.89 | 17,083,000 | — | — |
| 2009-11-12 | $10.84 | $10.84 | 19,328,400 | — | — |
| 2009-11-11 | $10.86 | $10.85 | 24,071,400 | — | — |
| 2009-11-10 | $10.71 | $10.70 | 26,731,000 | — | — |
| 2009-11-09 | $10.55 | $10.55 | 27,359,800 | — | — |
| 2009-11-06 | $10.56 | $10.56 | 57,448,000 | — | — |
| 2009-11-05 | $9.85 | $9.85 | 28,022,200 | — | — |
| 2009-11-04 | $9.61 | $9.60 | 23,443,800 | — | — |
| 2009-11-03 | $9.71 | $9.71 | 18,192,800 | — | — |
| 2009-11-02 | $9.69 | $9.69 | 22,334,200 | — | — |
| 2009-10-30 | $9.49 | $9.49 | 24,870,600 | — | — |
| 2009-10-29 | $9.76 | $9.76 | 22,363,800 | — | — |
| 2009-10-28 | $9.37 | $9.37 | 27,010,800 | — | — |
| 2009-10-27 | $9.55 | $9.54 | 33,995,400 | — | — |
| 2009-10-26 | $10.03 | $10.02 | 20,772,200 | — | — |
| 2009-10-23 | $10.14 | $10.13 | 12,959,600 | — | — |
| 2009-10-22 | $10.33 | $10.33 | 15,714,800 | — | — |
| 2009-10-21 | $10.17 | $10.17 | 20,825,600 | — | — |
| 2009-10-20 | $10.27 | $10.26 | 11,845,000 | — | — |
| 2009-10-19 | $10.47 | $10.47 | 15,396,600 | — | — |
| 2009-10-16 | $10.32 | $10.32 | 20,250,800 | — | — |
| 2009-10-15 | $10.36 | $10.36 | 20,286,600 | — | — |
| 2009-10-14 | $10.27 | $10.27 | 14,877,000 | — | — |
| 2009-10-13 | $10.10 | $10.09 | 13,518,400 | — | — |
| 2009-10-12 | $10.18 | $10.18 | 20,038,600 | — | — |
| 2009-10-09 | $10.12 | $10.12 | 17,782,400 | — | — |
| 2009-10-08 | $10.24 | $10.23 | 20,872,600 | — | — |
| 2009-10-07 | $10.20 | $10.20 | 13,994,200 | — | — |
| 2009-10-06 | $10.27 | $10.26 | 21,784,800 | — | — |
| 2009-10-05 | $10.03 | $10.03 | 14,568,000 | — | — |
| 2009-10-02 | $9.87 | $9.87 | 17,015,200 | — | — |
| 2009-10-01 | $9.99 | $9.98 | 23,603,200 | — | — |
| 2009-09-30 | $10.33 | $10.32 | 28,316,400 | — | — |
| 2009-09-29 | $10.19 | $10.19 | 18,615,400 | — | — |
| 2009-09-28 | $10.31 | $10.31 | 25,847,200 | — | — |
| 2009-09-25 | $9.92 | $9.91 | 35,879,800 | — | — |
| 2009-09-24 | $9.59 | $9.58 | 32,934,000 | — | — |
| 2009-09-23 | $9.85 | $9.84 | 23,654,200 | — | — |
| 2009-09-22 | $10.24 | $10.23 | 14,302,400 | — | — |
| 2009-09-21 | $10.34 | $10.33 | 18,179,000 | — | — |
| 2009-09-18 | $10.38 | $10.38 | 28,997,200 | — | — |
| 2009-09-17 | $10.04 | $10.04 | 19,428,800 | — | — |
| 2009-09-16 | $9.93 | $9.92 | 19,974,800 | — | — |
| 2009-09-15 | $9.90 | $9.89 | 21,520,000 | — | — |
| 2009-09-14 | $10.04 | $10.04 | 18,430,600 | — | — |
| 2009-09-11 | $9.95 | $9.94 | 19,276,400 | — | — |
| 2009-09-10 | $9.99 | $9.98 | 32,750,600 | — | — |
| 2009-09-09 | $10.05 | $10.04 | 41,213,000 | — | — |
| 2009-09-08 | $9.60 | $9.60 | 14,858,400 | — | — |
| 2009-09-04 | $9.51 | $9.51 | 15,713,200 | — | — |
| 2009-09-03 | $9.35 | $9.34 | 22,627,200 | — | — |
| 2009-09-02 | $9.28 | $9.28 | 17,100,200 | — | — |
| 2009-09-01 | $9.28 | $9.28 | 29,337,000 | — | — |
| 2009-08-31 | $9.50 | $9.49 | 21,183,400 | — | — |
| 2009-08-28 | $9.67 | $9.66 | 13,296,400 | — | — |
| 2009-08-27 | $9.72 | $9.72 | 16,184,400 | — | — |
| 2009-08-26 | $9.68 | $9.67 | 16,781,800 | — | — |
| 2009-08-25 | $9.75 | $9.75 | 19,864,800 | — | — |
| 2009-08-24 | $9.62 | $9.62 | 21,985,600 | — | — |
| 2009-08-21 | $9.86 | $9.85 | 18,869,800 | — | — |
| 2009-08-20 | $9.61 | $9.61 | 18,153,800 | — | — |
| 2009-08-19 | $9.56 | $9.56 | 17,782,200 | — | — |
| 2009-08-18 | $9.51 | $9.50 | 17,882,200 | — | — |
| 2009-08-17 | $9.31 | $9.31 | 22,592,600 | — | — |
| 2009-08-14 | $9.56 | $9.56 | 23,276,200 | — | — |
| 2009-08-13 | $9.82 | $9.82 | 29,906,400 | — | — |
| 2009-08-12 | $9.62 | $9.61 | 24,887,200 | — | — |
| 2009-08-11 | $9.43 | $9.43 | 27,727,200 | — | — |
| 2009-08-10 | $9.60 | $9.60 | 32,703,200 | — | — |
| 2009-08-07 | $9.52 | $9.51 | 29,019,400 | — | — |
| 2009-08-06 | $9.15 | $9.15 | 27,137,400 | — | — |
| 2009-08-05 | $9.25 | $9.25 | 35,565,200 | — | — |
| 2009-08-04 | $9.35 | $9.35 | 29,927,800 | — | — |
| 2009-08-03 | $9.14 | $9.13 | 28,981,000 | — | — |
| 2009-07-31 | $8.85 | $8.85 | 18,871,200 | — | — |
| 2009-07-30 | $8.82 | $8.81 | 27,780,600 | — | — |
| 2009-07-29 | $8.58 | $8.58 | 16,921,200 | — | — |
| 2009-07-28 | $8.68 | $8.68 | 17,232,600 | — | — |
| 2009-07-27 | $8.65 | $8.65 | 25,772,000 | — | — |
| 2009-07-24 | $8.61 | $8.61 | 21,014,200 | — | — |
| 2009-07-23 | $8.63 | $8.63 | 47,789,400 | — | — |
| 2009-07-22 | $8.70 | $8.69 | 152,007,800 | — | — |
| 2009-07-21 | $7.35 | $7.34 | 33,588,400 | — | — |
| 2009-07-20 | $7.46 | $7.46 | 21,031,800 | — | — |
| 2009-07-17 | $7.22 | $7.22 | 17,354,200 | — | — |
| 2009-07-16 | $7.21 | $7.20 | 15,638,400 | — | — |
| 2009-07-15 | $7.21 | $7.21 | 23,519,800 | — | — |
| 2009-07-14 | $7.06 | $7.05 | 25,170,800 | — | — |
| 2009-07-13 | $7.03 | $7.02 | 29,789,000 | — | — |
| 2009-07-10 | $6.73 | $6.72 | 20,854,000 | — | — |
| 2009-07-09 | $6.82 | $6.82 | 39,542,200 | — | — |
| 2009-07-08 | $6.52 | $6.52 | 26,035,400 | — | — |
| 2009-07-07 | $6.49 | $6.48 | 18,862,400 | — | — |
| 2009-07-06 | $6.70 | $6.70 | 18,418,200 | — | — |
| 2009-07-02 | $6.70 | $6.69 | 26,766,800 | — | — |
| 2009-07-01 | $7.00 | $7.00 | 29,420,400 | — | — |
| 2009-06-30 | $6.95 | $6.94 | 43,132,800 | — | — |
| 2009-06-29 | $7.32 | $7.32 | 13,305,800 | — | — |
| 2009-06-26 | $7.27 | $7.26 | 29,842,200 | — | — |
| 2009-06-25 | $7.42 | $7.42 | 24,085,600 | — | — |
| 2009-06-24 | $7.11 | $7.10 | 19,950,800 | — | — |
| 2009-06-23 | $7.08 | $7.08 | 30,938,200 | — | — |
| 2009-06-22 | $6.86 | $6.85 | 20,581,800 | — | — |
| 2009-06-19 | $7.12 | $7.12 | 25,693,200 | — | — |
| 2009-06-18 | $7.06 | $7.05 | 17,322,600 | — | — |
| 2009-06-17 | $7.15 | $7.15 | 30,337,800 | — | — |
| 2009-06-16 | $7.00 | $7.00 | 18,159,600 | — | — |
| 2009-06-15 | $7.06 | $7.06 | 17,717,800 | — | — |
| 2009-06-12 | $7.28 | $7.27 | 21,699,200 | — | — |
| 2009-06-11 | $7.13 | $7.13 | 29,051,200 | — | — |
| 2009-06-10 | $7.45 | $7.45 | 24,529,000 | — | — |
| 2009-06-09 | $7.60 | $7.60 | 18,932,000 | — | — |
| 2009-06-08 | $7.49 | $7.48 | 23,963,800 | — | — |
| 2009-06-05 | $7.55 | $7.54 | 17,254,800 | — | — |
| 2009-06-04 | $7.59 | $7.58 | 27,440,800 | — | — |
| 2009-06-03 | $7.65 | $7.65 | 27,142,000 | — | — |
| 2009-06-02 | $7.41 | $7.41 | 16,997,000 | — | — |
| 2009-06-01 | $7.46 | $7.46 | 23,233,000 | — | — |
| 2009-05-29 | $7.20 | $7.19 | 34,967,000 | — | — |
| 2009-05-28 | $6.86 | $6.85 | 26,821,000 | — | — |
| 2009-05-27 | $6.70 | $6.70 | 21,758,200 | — | — |
| 2009-05-26 | $6.75 | $6.75 | 31,695,600 | — | — |
| 2009-05-22 | $6.50 | $6.50 | 33,697,200 | — | — |
| 2009-05-21 | $6.72 | $6.71 | 43,126,200 | — | — |
| 2009-05-20 | $6.78 | $6.77 | 34,052,000 | — | — |
| 2009-05-19 | $6.71 | $6.71 | 13,588,200 | — | — |
| 2009-05-18 | $6.70 | $6.69 | 18,192,200 | — | — |
| 2009-05-15 | $6.47 | $6.47 | 22,907,000 | — | — |
| 2009-05-14 | $6.37 | $6.36 | 18,383,600 | — | — |
| 2009-05-13 | $6.38 | $6.37 | 23,034,400 | — | — |
| 2009-05-12 | $6.59 | $6.59 | 19,928,200 | — | — |
| 2009-05-11 | $6.73 | $6.72 | 23,519,200 | — | — |
| 2009-05-08 | $6.83 | $6.83 | 36,470,800 | — | — |
| 2009-05-07 | $7.01 | $7.00 | 32,205,800 | — | — |
| 2009-05-06 | $7.01 | $7.01 | 26,433,200 | — | — |
| 2009-05-05 | $7.11 | $7.11 | 23,616,200 | — | — |
| 2009-05-04 | $7.12 | $7.12 | 32,558,200 | — | — |
| 2009-05-01 | $6.90 | $6.90 | 38,605,600 | — | — |
| 2009-04-30 | $7.23 | $7.23 | 67,155,800 | — | — |
| 2009-04-29 | $6.85 | $6.84 | 30,134,000 | — | — |
| 2009-04-28 | $6.75 | $6.75 | 33,059,600 | — | — |
| 2009-04-27 | $6.60 | $6.60 | 28,653,400 | — | — |
| 2009-04-24 | $6.76 | $6.75 | 36,105,200 | — | — |
| 2009-04-23 | $6.68 | $6.68 | 48,099,600 | — | — |
| 2009-04-22 | $6.29 | $6.28 | 44,792,600 | — | — |
| 2009-04-21 | $5.91 | $5.90 | 27,585,200 | — | — |
| 2009-04-20 | $5.69 | $5.68 | 25,183,200 | — | — |
| 2009-04-17 | $6.03 | $6.03 | 36,195,000 | — | — |
| 2009-04-16 | $5.81 | $5.80 | 36,669,000 | — | — |
| 2009-04-15 | $5.83 | $5.83 | 36,400,000 | — | — |
| 2009-04-14 | $5.94 | $5.93 | 29,287,200 | — | — |
| 2009-04-13 | $6.01 | $6.00 | 15,846,800 | — | — |
| 2009-04-09 | $6.00 | $6.00 | 23,960,400 | — | — |
| 2009-04-08 | $5.75 | $5.74 | 17,972,800 | — | — |
| 2009-04-07 | $5.60 | $5.59 | 19,806,400 | — | — |
| 2009-04-06 | $5.71 | $5.71 | 17,738,200 | — | — |
| 2009-04-03 | $5.85 | $5.84 | 22,736,200 | — | — |
| 2009-04-02 | $5.91 | $5.91 | 39,412,400 | — | — |
| 2009-04-01 | $5.59 | $5.58 | 19,890,400 | — | — |
| 2009-03-31 | $5.56 | $5.55 | 24,452,600 | — | — |
| 2009-03-30 | $5.63 | $5.63 | 17,794,000 | — | — |
| 2009-03-27 | $5.89 | $5.88 | 20,712,800 | — | — |
| 2009-03-26 | $6.20 | $6.19 | 41,195,400 | — | — |
| 2009-03-25 | $5.58 | $5.58 | 37,234,000 | — | — |
| 2009-03-24 | $5.66 | $5.66 | 24,369,000 | — | — |
| 2009-03-23 | $6.03 | $6.03 | 24,573,800 | — | — |
| 2009-03-20 | $5.58 | $5.58 | 33,500,800 | — | — |
| 2009-03-19 | $5.80 | $5.79 | 21,836,200 | — | — |
| 2009-03-18 | $5.75 | $5.75 | 24,836,200 | — | — |
| 2009-03-17 | $5.57 | $5.57 | 29,760,200 | — | — |
| 2009-03-16 | $5.39 | $5.39 | 35,243,800 | — | — |
| 2009-03-13 | $5.28 | $5.28 | 30,120,400 | — | — |
| 2009-03-12 | $5.04 | $5.03 | 32,528,800 | — | — |
| 2009-03-11 | $4.61 | $4.61 | 16,394,400 | — | — |
| 2009-03-10 | $4.57 | $4.56 | 31,474,200 | — | — |
| 2009-03-09 | $4.14 | $4.13 | 19,047,000 | — | — |
| 2009-03-06 | $4.18 | $4.18 | 27,024,200 | — | — |
| 2009-03-05 | $4.28 | $4.28 | 22,179,800 | — | — |
| 2009-03-04 | $4.42 | $4.41 | 20,151,800 | — | — |
| 2009-03-03 | $4.29 | $4.29 | 22,191,600 | — | — |
| 2009-03-02 | $4.39 | $4.38 | 18,148,000 | — | — |
| 2009-02-27 | $4.58 | $4.57 | 27,580,000 | — | — |
| 2009-02-26 | $4.51 | $4.51 | 24,531,600 | — | — |
| 2009-02-25 | $4.71 | $4.71 | 20,642,600 | — | — |
| 2009-02-24 | $4.77 | $4.76 | 31,321,600 | — | — |
| 2009-02-23 | $4.58 | $4.58 | 27,043,000 | — | — |
| 2009-02-20 | $4.79 | $4.79 | 25,000,600 | — | — |
| 2009-02-19 | $4.76 | $4.76 | 21,011,400 | — | — |
| 2009-02-18 | $4.83 | $4.82 | 20,304,600 | — | — |
| 2009-02-17 | $4.83 | $4.82 | 32,730,800 | — | — |
| 2009-02-13 | $5.07 | $5.06 | 17,711,200 | — | — |
| 2009-02-12 | $5.09 | $5.09 | 23,925,600 | — | — |
| 2009-02-11 | $5.00 | $4.99 | 22,786,000 | — | — |
| 2009-02-10 | $4.95 | $4.95 | 36,386,200 | — | — |
| 2009-02-09 | $5.36 | $5.36 | 20,123,600 | — | — |
| 2009-02-06 | $5.27 | $5.27 | 24,788,200 | — | — |
| 2009-02-05 | $5.07 | $5.06 | 36,153,800 | — | — |
| 2009-02-04 | $4.89 | $4.88 | 28,352,800 | — | — |
| 2009-02-03 | $4.92 | $4.91 | 27,165,200 | — | — |
| 2009-02-02 | $4.72 | $4.72 | 19,906,800 | — | — |
| 2009-01-30 | $4.72 | $4.72 | 33,160,800 | — | — |
| 2009-01-29 | $4.83 | $4.82 | 37,243,800 | — | — |
| 2009-01-28 | $4.83 | $4.82 | 38,306,000 | — | — |
| 2009-01-27 | $4.58 | $4.57 | 24,077,200 | — | — |
| 2009-01-26 | $4.50 | $4.50 | 26,235,600 | — | — |
| 2009-01-23 | $4.54 | $4.54 | 21,011,000 | — | — |
| 2009-01-22 | $4.56 | $4.56 | 21,330,600 | — | — |
| 2009-01-21 | $4.53 | $4.52 | 24,018,800 | — | — |
| 2009-01-20 | $4.45 | $4.44 | 15,951,400 | — | — |
| 2009-01-16 | $4.73 | $4.73 | 18,028,400 | — | — |
| 2009-01-15 | $4.64 | $4.64 | 17,748,800 | — | — |
| 2009-01-14 | $4.52 | $4.52 | 22,121,200 | — | — |
| 2009-01-13 | $4.69 | $4.68 | 20,036,600 | — | — |
| 2009-01-12 | $4.80 | $4.79 | 23,921,200 | — | — |
| 2009-01-09 | $4.89 | $4.88 | 22,384,600 | — | — |
| 2009-01-08 | $5.07 | $5.07 | 21,592,400 | — | — |
| 2009-01-07 | $5.00 | $4.99 | 24,216,600 | — | — |
| 2009-01-06 | $5.11 | $5.11 | 17,609,800 | — | — |
| 2009-01-05 | $4.96 | $4.96 | 16,070,600 | — | — |
| 2009-01-02 | $4.92 | $4.92 | 14,885,400 | — | — |