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
- 1994-12-08 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 | $9.27 | $10.27 | 2,177,600 | — | — |
| 2009-12-30 | $9.12 | $10.10 | 1,657,600 | — | — |
| 2009-12-29 | $9.07 | $10.05 | 804,000 | — | — |
| 2009-12-28 | $9.21 | $10.20 | 1,293,600 | — | — |
| 2009-12-24 | $9.18 | $10.17 | 531,600 | — | — |
| 2009-12-23 | $9.05 | $10.03 | 3,997,200 | — | — |
| 2009-12-22 | $8.95 | $9.92 | 1,769,600 | — | — |
| 2009-12-21 | $8.72 | $9.66 | 2,259,500 | — | — |
| 2009-12-18 | $8.63 | $9.56 | 2,047,400 | — | — |
| 2009-12-17 | $8.55 | $9.47 | 1,210,000 | — | — |
| 2009-12-16 | $8.75 | $9.69 | 1,630,300 | — | — |
| 2009-12-15 | $8.62 | $9.55 | 970,400 | — | — |
| 2009-12-14 | $8.64 | $9.57 | 1,324,600 | — | — |
| 2009-12-11 | $8.44 | $9.35 | 2,099,900 | — | — |
| 2009-12-10 | $8.43 | $9.34 | 1,811,400 | — | — |
| 2009-12-09 | $8.42 | $9.33 | 1,656,600 | — | — |
| 2009-12-08 | $8.43 | $9.34 | 1,952,800 | — | — |
| 2009-12-07 | $8.44 | $9.35 | 3,850,400 | — | — |
| 2009-12-04 | $8.53 | $9.45 | 1,777,800 | — | — |
| 2009-12-03 | $8.49 | $9.41 | 2,049,700 | — | — |
| 2009-12-02 | $8.38 | $9.28 | 2,788,100 | — | — |
| 2009-12-01 | $8.37 | $9.27 | 1,328,800 | — | — |
| 2009-11-30 | $8.10 | $8.97 | 1,261,100 | — | — |
| 2009-11-27 | $8.18 | $9.06 | 790,100 | — | — |
| 2009-11-25 | $8.40 | $9.31 | 991,800 | — | — |
| 2009-11-24 | $8.38 | $9.28 | 1,601,600 | — | — |
| 2009-11-23 | $8.34 | $9.24 | 1,281,400 | — | — |
| 2009-11-20 | $8.31 | $9.17 | 1,868,600 | — | — |
| 2009-11-19 | $8.64 | $9.54 | 2,456,000 | — | — |
| 2009-11-18 | $8.99 | $9.92 | 2,784,500 | — | — |
| 2009-11-17 | $8.82 | $9.74 | 1,338,700 | — | — |
| 2009-11-16 | $8.79 | $9.70 | 1,838,400 | — | — |
| 2009-11-13 | $8.65 | $9.55 | 1,898,600 | — | — |
| 2009-11-12 | $8.55 | $9.44 | 2,061,600 | — | — |
| 2009-11-11 | $8.69 | $9.59 | 2,625,100 | — | — |
| 2009-11-10 | $8.42 | $9.30 | 1,876,200 | — | — |
| 2009-11-09 | $8.53 | $9.42 | 1,235,200 | — | — |
| 2009-11-06 | $8.31 | $9.17 | 1,424,500 | — | — |
| 2009-11-05 | $8.27 | $9.13 | 1,326,500 | — | — |
| 2009-11-04 | $8.18 | $9.03 | 3,185,400 | — | — |
| 2009-11-03 | $7.98 | $8.81 | 2,649,000 | — | — |
| 2009-11-02 | $8.01 | $8.84 | 2,840,900 | — | — |
| 2009-10-30 | $7.96 | $8.79 | 2,827,900 | — | — |
| 2009-10-29 | $8.43 | $9.31 | 1,898,300 | — | — |
| 2009-10-28 | $8.10 | $8.94 | 2,435,000 | — | — |
| 2009-10-27 | $8.36 | $9.23 | 2,678,500 | — | — |
| 2009-10-26 | $8.62 | $9.52 | 2,315,500 | — | — |
| 2009-10-23 | $8.83 | $9.75 | 2,459,100 | — | — |
| 2009-10-22 | $9.23 | $10.19 | 3,338,300 | — | — |
| 2009-10-21 | $9.16 | $10.11 | 4,477,400 | — | — |
| 2009-10-20 | $9.74 | $10.75 | 1,628,400 | — | — |
| 2009-10-19 | $9.79 | $10.81 | 1,720,100 | — | — |
| 2009-10-16 | $9.64 | $10.64 | 2,976,000 | — | — |
| 2009-10-15 | $9.88 | $10.91 | 2,594,700 | — | — |
| 2009-10-14 | $10.15 | $11.21 | 2,257,500 | — | — |
| 2009-10-13 | $9.89 | $10.92 | 2,103,700 | — | — |
| 2009-10-12 | $9.72 | $10.73 | 1,136,700 | — | — |
| 2009-10-09 | $9.48 | $10.47 | 877,900 | — | — |
| 2009-10-08 | $9.42 | $10.40 | 1,339,400 | — | — |
| 2009-10-07 | $9.31 | $10.28 | 1,152,400 | — | — |
| 2009-10-06 | $9.25 | $10.21 | 1,204,200 | — | — |
| 2009-10-05 | $8.95 | $9.88 | 1,335,000 | — | — |
| 2009-10-02 | $8.86 | $9.78 | 2,472,700 | — | — |
| 2009-10-01 | $8.99 | $9.92 | 3,169,500 | — | — |
| 2009-09-30 | $9.43 | $10.41 | 1,767,900 | — | — |
| 2009-09-29 | $9.33 | $10.30 | 1,394,700 | — | — |
| 2009-09-28 | $9.53 | $10.52 | 955,200 | — | — |
| 2009-09-25 | $9.20 | $10.16 | 1,161,600 | — | — |
| 2009-09-24 | $9.49 | $10.48 | 1,682,400 | — | — |
| 2009-09-23 | $9.79 | $10.81 | 1,697,200 | — | — |
| 2009-09-22 | $9.86 | $10.89 | 1,410,100 | — | — |
| 2009-09-21 | $9.56 | $10.55 | 1,157,700 | — | — |
| 2009-09-18 | $9.67 | $10.68 | 1,647,900 | — | — |
| 2009-09-17 | $9.63 | $10.63 | 2,207,700 | — | — |
| 2009-09-16 | $9.70 | $10.71 | 1,820,100 | — | — |
| 2009-09-15 | $9.69 | $10.70 | 899,200 | — | — |
| 2009-09-14 | $9.63 | $10.63 | 1,095,000 | — | — |
| 2009-09-11 | $9.52 | $10.51 | 897,900 | — | — |
| 2009-09-10 | $9.62 | $10.62 | 1,306,100 | — | — |
| 2009-09-09 | $9.32 | $10.29 | 2,683,900 | — | — |
| 2009-09-08 | $9.46 | $10.44 | 2,673,100 | — | — |
| 2009-09-04 | $8.90 | $9.83 | 1,671,000 | — | — |
| 2009-09-03 | $8.47 | $9.35 | 1,713,800 | — | — |
| 2009-09-02 | $8.39 | $9.26 | 1,498,700 | — | — |
| 2009-09-01 | $8.58 | $9.47 | 2,295,500 | — | — |
| 2009-08-31 | $8.66 | $9.56 | 1,125,300 | — | — |
| 2009-08-28 | $8.86 | $9.78 | 4,775,200 | — | — |
| 2009-08-27 | $7.93 | $8.75 | 1,141,600 | — | — |
| 2009-08-26 | $7.62 | $8.41 | 1,084,700 | — | — |
| 2009-08-25 | $7.57 | $8.36 | 915,100 | — | — |
| 2009-08-24 | $7.58 | $8.37 | 646,200 | — | — |
| 2009-08-21 | $7.68 | $8.45 | 1,014,600 | — | — |
| 2009-08-20 | $7.47 | $8.21 | 2,033,700 | — | — |
| 2009-08-19 | $7.29 | $8.02 | 787,600 | — | — |
| 2009-08-18 | $7.32 | $8.05 | 788,700 | — | — |
| 2009-08-17 | $7.35 | $8.08 | 516,900 | — | — |
| 2009-08-14 | $7.62 | $8.38 | 841,900 | — | — |
| 2009-08-13 | $7.75 | $8.52 | 1,352,900 | — | — |
| 2009-08-12 | $7.59 | $8.35 | 725,400 | — | — |
| 2009-08-11 | $7.40 | $8.14 | 1,209,600 | — | — |
| 2009-08-10 | $7.65 | $8.41 | 814,900 | — | — |
| 2009-08-07 | $7.76 | $8.53 | 1,255,900 | — | — |
| 2009-08-06 | $7.86 | $8.64 | 1,490,900 | — | — |
| 2009-08-05 | $7.70 | $8.47 | 976,800 | — | — |
| 2009-08-04 | $7.88 | $8.67 | 704,800 | — | — |
| 2009-08-03 | $7.87 | $8.65 | 821,000 | — | — |
| 2009-07-31 | $7.59 | $8.35 | 790,800 | — | — |
| 2009-07-30 | $7.45 | $8.19 | 1,027,200 | — | — |
| 2009-07-29 | $7.50 | $8.25 | 1,468,900 | — | — |
| 2009-07-28 | $7.54 | $8.29 | 1,378,000 | — | — |
| 2009-07-27 | $7.65 | $8.41 | 979,200 | — | — |
| 2009-07-24 | $7.72 | $8.49 | 1,469,000 | — | — |
| 2009-07-23 | $7.78 | $8.56 | 1,931,900 | — | — |
| 2009-07-22 | $7.86 | $8.64 | 1,554,500 | — | — |
| 2009-07-21 | $7.82 | $8.60 | 2,283,400 | — | — |
| 2009-07-20 | $7.80 | $8.58 | 1,310,100 | — | — |
| 2009-07-17 | $7.64 | $8.40 | 1,901,900 | — | — |
| 2009-07-16 | $7.77 | $8.54 | 2,277,900 | — | — |
| 2009-07-15 | $7.79 | $8.57 | 2,803,800 | — | — |
| 2009-07-14 | $7.16 | $7.87 | 1,071,900 | — | — |
| 2009-07-13 | $7.27 | $7.99 | 1,412,800 | — | — |
| 2009-07-10 | $6.99 | $7.69 | 2,182,800 | — | — |
| 2009-07-09 | $7.30 | $8.03 | 1,516,300 | — | — |
| 2009-07-08 | $7.12 | $7.83 | 1,935,200 | — | — |
| 2009-07-07 | $7.03 | $7.73 | 1,205,100 | — | — |
| 2009-07-06 | $7.23 | $7.95 | 923,700 | — | — |
| 2009-07-02 | $7.43 | $8.17 | 701,200 | — | — |
| 2009-07-01 | $7.68 | $8.45 | 1,287,600 | — | — |
| 2009-06-30 | $7.51 | $8.26 | 1,035,400 | — | — |
| 2009-06-29 | $7.52 | $8.27 | 748,500 | — | — |
| 2009-06-26 | $7.46 | $8.20 | 962,400 | — | — |
| 2009-06-25 | $7.48 | $8.23 | 2,065,800 | — | — |
| 2009-06-24 | $7.31 | $8.04 | 2,599,400 | — | — |
| 2009-06-23 | $7.16 | $7.87 | 2,330,800 | — | — |
| 2009-06-22 | $7.27 | $7.99 | 1,409,400 | — | — |
| 2009-06-19 | $7.63 | $8.39 | 1,346,700 | — | — |
| 2009-06-18 | $7.48 | $8.23 | 1,270,400 | — | — |
| 2009-06-17 | $7.49 | $8.24 | 2,656,800 | — | — |
| 2009-06-16 | $7.46 | $8.20 | 1,569,000 | — | — |
| 2009-06-15 | $7.59 | $8.35 | 1,756,300 | — | — |
| 2009-06-12 | $8.12 | $8.93 | 1,889,900 | — | — |
| 2009-06-11 | $8.18 | $9.00 | 2,451,300 | — | — |
| 2009-06-10 | $8.20 | $9.02 | 2,697,900 | — | — |
| 2009-06-09 | $7.78 | $8.56 | 1,690,100 | — | — |
| 2009-06-08 | $7.40 | $8.14 | 1,283,400 | — | — |
| 2009-06-05 | $7.47 | $8.21 | 1,273,900 | — | — |
| 2009-06-04 | $7.61 | $8.37 | 1,243,800 | — | — |
| 2009-06-03 | $7.55 | $8.30 | 1,619,300 | — | — |
| 2009-06-02 | $7.91 | $8.70 | 2,094,500 | — | — |
| 2009-06-01 | $7.67 | $8.43 | 1,093,200 | — | — |
| 2009-05-29 | $7.36 | $8.09 | 2,139,300 | — | — |
| 2009-05-28 | $7.04 | $7.74 | 1,446,000 | — | — |
| 2009-05-27 | $6.94 | $7.63 | 1,517,800 | — | — |
| 2009-05-26 | $6.99 | $7.69 | 1,196,300 | — | — |
| 2009-05-22 | $6.84 | $7.52 | 1,503,700 | — | — |
| 2009-05-21 | $6.77 | $7.41 | 1,869,200 | — | — |
| 2009-05-20 | $7.06 | $7.73 | 1,843,200 | — | — |
| 2009-05-19 | $7.16 | $7.84 | 2,147,300 | — | — |
| 2009-05-18 | $6.91 | $7.56 | 2,728,900 | — | — |
| 2009-05-15 | $6.26 | $6.85 | 1,478,900 | — | — |
| 2009-05-14 | $6.23 | $6.82 | 957,800 | — | — |
| 2009-05-13 | $6.02 | $6.59 | 911,200 | — | — |
| 2009-05-12 | $6.40 | $7.01 | 2,272,600 | — | — |
| 2009-05-11 | $6.43 | $7.04 | 1,715,200 | — | — |
| 2009-05-08 | $6.77 | $7.41 | 1,550,900 | — | — |
| 2009-05-07 | $6.86 | $7.51 | 3,123,700 | — | — |
| 2009-05-06 | $7.16 | $7.84 | 1,449,200 | — | — |
| 2009-05-05 | $7.00 | $7.66 | 921,500 | — | — |
| 2009-05-04 | $7.12 | $7.79 | 1,359,000 | — | — |
| 2009-05-01 | $6.51 | $7.13 | 1,425,400 | — | — |
| 2009-04-30 | $6.57 | $7.19 | 2,530,600 | — | — |
| 2009-04-29 | $6.59 | $7.21 | 774,600 | — | — |
| 2009-04-28 | $6.33 | $6.93 | 1,344,400 | — | — |
| 2009-04-27 | $6.56 | $7.18 | 1,378,100 | — | — |
| 2009-04-24 | $6.59 | $7.21 | 1,292,400 | — | — |
| 2009-04-23 | $6.65 | $7.28 | 1,904,100 | — | — |
| 2009-04-22 | $6.49 | $7.11 | 1,897,200 | — | — |
| 2009-04-21 | $6.37 | $6.97 | 2,383,700 | — | — |
| 2009-04-20 | $5.92 | $6.48 | 1,851,400 | — | — |
| 2009-04-17 | $6.71 | $7.35 | 1,351,700 | — | — |
| 2009-04-16 | $6.48 | $7.09 | 1,479,700 | — | — |
| 2009-04-15 | $6.14 | $6.72 | 864,900 | — | — |
| 2009-04-14 | $6.12 | $6.70 | 1,309,600 | — | — |
| 2009-04-13 | $6.09 | $6.67 | 916,100 | — | — |
| 2009-04-09 | $6.00 | $6.57 | 1,904,800 | — | — |
| 2009-04-08 | $5.69 | $6.23 | 1,313,700 | — | — |
| 2009-04-07 | $5.29 | $5.79 | 1,074,000 | — | — |
| 2009-04-06 | $5.55 | $6.08 | 1,270,000 | — | — |
| 2009-04-03 | $5.72 | $6.26 | 1,700,600 | — | — |
| 2009-04-02 | $5.42 | $5.93 | 1,373,400 | — | — |
| 2009-04-01 | $5.13 | $5.62 | 2,304,800 | — | — |
| 2009-03-31 | $4.96 | $5.43 | 1,209,800 | — | — |
| 2009-03-30 | $4.77 | $5.22 | 1,128,800 | — | — |
| 2009-03-27 | $5.03 | $5.51 | 1,228,100 | — | — |
| 2009-03-26 | $5.09 | $5.57 | 2,123,800 | — | — |
| 2009-03-25 | $4.71 | $5.16 | 3,109,400 | — | — |
| 2009-03-24 | $4.39 | $4.81 | 968,500 | — | — |
| 2009-03-23 | $4.49 | $4.92 | 3,133,500 | — | — |
| 2009-03-20 | $4.33 | $4.74 | 1,018,400 | — | — |
| 2009-03-19 | $4.59 | $5.03 | 837,600 | — | — |
| 2009-03-18 | $4.72 | $5.17 | 2,183,700 | — | — |
| 2009-03-17 | $4.51 | $4.94 | 1,846,200 | — | — |
| 2009-03-16 | $4.42 | $4.84 | 2,136,600 | — | — |
| 2009-03-13 | $4.33 | $4.74 | 1,030,300 | — | — |
| 2009-03-12 | $4.39 | $4.81 | 1,735,500 | — | — |
| 2009-03-11 | $4.28 | $4.69 | 2,002,400 | — | — |
| 2009-03-10 | $4.13 | $4.52 | 1,979,600 | — | — |
| 2009-03-09 | $3.79 | $4.15 | 2,067,900 | — | — |
| 2009-03-06 | $3.83 | $4.19 | 3,424,100 | — | — |
| 2009-03-05 | $3.89 | $4.26 | 3,689,900 | — | — |
| 2009-03-04 | $4.13 | $4.52 | 4,020,500 | — | — |
| 2009-03-03 | $4.16 | $4.55 | 2,789,700 | — | — |
| 2009-03-02 | $4.17 | $4.57 | 1,298,700 | — | — |
| 2009-02-27 | $4.45 | $4.87 | 1,125,400 | — | — |
| 2009-02-26 | $4.48 | $4.90 | 1,231,000 | — | — |
| 2009-02-25 | $4.61 | $5.05 | 1,260,900 | — | — |
| 2009-02-24 | $4.68 | $5.12 | 1,184,600 | — | — |
| 2009-02-23 | $4.45 | $4.87 | 1,336,000 | — | — |
| 2009-02-20 | $4.82 | $5.18 | 1,351,600 | — | — |
| 2009-02-19 | $4.92 | $5.29 | 1,618,700 | — | — |
| 2009-02-18 | $5.10 | $5.48 | 1,432,300 | — | — |
| 2009-02-17 | $5.33 | $5.73 | 1,761,400 | — | — |
| 2009-02-13 | $5.61 | $6.03 | 1,157,900 | — | — |
| 2009-02-12 | $5.44 | $5.84 | 1,408,700 | — | — |
| 2009-02-11 | $5.47 | $5.88 | 1,593,000 | — | — |
| 2009-02-10 | $5.45 | $5.86 | 2,267,400 | — | — |
| 2009-02-09 | $5.83 | $6.26 | 1,089,800 | — | — |
| 2009-02-06 | $5.73 | $6.16 | 1,399,400 | — | — |
| 2009-02-05 | $5.33 | $5.73 | 1,975,600 | — | — |
| 2009-02-04 | $5.16 | $5.54 | 1,876,900 | — | — |
| 2009-02-03 | $5.33 | $5.73 | 1,553,400 | — | — |
| 2009-02-02 | $5.12 | $5.50 | 1,255,700 | — | — |
| 2009-01-30 | $5.17 | $5.55 | 1,949,700 | — | — |
| 2009-01-29 | $5.19 | $5.58 | 1,430,500 | — | — |
| 2009-01-28 | $5.48 | $5.89 | 2,778,900 | — | — |
| 2009-01-27 | $5.63 | $6.05 | 2,147,800 | — | — |
| 2009-01-26 | $5.49 | $5.90 | 2,656,800 | — | — |
| 2009-01-23 | $5.34 | $5.74 | 2,492,800 | — | — |
| 2009-01-22 | $5.40 | $5.80 | 2,227,900 | — | — |
| 2009-01-21 | $5.67 | $6.09 | 2,037,800 | — | — |
| 2009-01-20 | $5.35 | $5.75 | 1,547,500 | — | — |
| 2009-01-16 | $5.76 | $6.19 | 1,979,800 | — | — |
| 2009-01-15 | $5.83 | $6.26 | 1,993,300 | — | — |
| 2009-01-14 | $5.88 | $6.32 | 1,591,200 | — | — |
| 2009-01-13 | $6.18 | $6.64 | 1,557,400 | — | — |
| 2009-01-12 | $6.21 | $6.67 | 1,865,300 | — | — |
| 2009-01-09 | $6.54 | $7.03 | 1,371,900 | — | — |
| 2009-01-08 | $6.90 | $7.41 | 1,317,700 | — | — |
| 2009-01-07 | $7.02 | $7.54 | 1,143,200 | — | — |
| 2009-01-06 | $7.03 | $7.55 | 1,497,700 | — | — |
| 2009-01-05 | $6.75 | $7.25 | 679,100 | — | — |
| 2009-01-02 | $6.80 | $7.31 | 1,506,500 | — | — |