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
- 1973-02-21 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 | $10.73 | $10.73 | 2,510,700 | — | — |
| 2009-12-30 | $10.77 | $10.77 | 1,812,700 | — | — |
| 2009-12-29 | $10.70 | $10.70 | 2,193,100 | — | — |
| 2009-12-28 | $10.74 | $10.74 | 3,295,700 | — | — |
| 2009-12-24 | $10.80 | $10.80 | 1,727,300 | — | — |
| 2009-12-23 | $10.79 | $10.79 | 5,658,500 | — | — |
| 2009-12-22 | $10.75 | $10.75 | 3,083,000 | — | — |
| 2009-12-21 | $10.54 | $10.54 | 3,159,700 | — | — |
| 2009-12-18 | $10.23 | $10.23 | 4,457,600 | — | — |
| 2009-12-17 | $10.17 | $10.17 | 3,361,700 | — | — |
| 2009-12-16 | $10.46 | $10.46 | 6,039,700 | — | — |
| 2009-12-15 | $10.34 | $10.34 | 4,541,500 | — | — |
| 2009-12-14 | $10.31 | $10.31 | 8,888,600 | — | — |
| 2009-12-11 | $9.62 | $9.62 | 2,823,100 | — | — |
| 2009-12-10 | $9.65 | $9.65 | 4,974,400 | — | — |
| 2009-12-09 | $9.80 | $9.80 | 3,752,900 | — | — |
| 2009-12-08 | $9.69 | $9.69 | 3,719,300 | — | — |
| 2009-12-07 | $9.69 | $9.69 | 4,826,000 | — | — |
| 2009-12-04 | $9.81 | $9.81 | 4,348,200 | — | — |
| 2009-12-03 | $9.51 | $9.51 | 9,764,300 | — | — |
| 2009-12-02 | $9.51 | $9.51 | 4,988,300 | — | — |
| 2009-12-01 | $9.19 | $9.19 | 3,617,800 | — | — |
| 2009-11-30 | $8.86 | $8.86 | 6,069,000 | — | — |
| 2009-11-27 | $8.83 | $8.83 | 1,311,000 | — | — |
| 2009-11-25 | $8.96 | $8.96 | 1,804,000 | — | — |
| 2009-11-24 | $8.76 | $8.76 | 2,855,000 | — | — |
| 2009-11-23 | $8.85 | $8.85 | 2,701,000 | — | — |
| 2009-11-20 | $8.76 | $8.76 | 2,721,700 | — | — |
| 2009-11-19 | $8.85 | $8.85 | 4,184,600 | — | — |
| 2009-11-18 | $9.06 | $9.06 | 4,700,900 | — | — |
| 2009-11-17 | $9.18 | $9.18 | 5,480,600 | — | — |
| 2009-11-16 | $9.08 | $9.08 | 3,401,900 | — | — |
| 2009-11-13 | $8.84 | $8.84 | 5,091,400 | — | — |
| 2009-11-12 | $8.66 | $8.66 | 4,287,100 | — | — |
| 2009-11-11 | $8.68 | $8.68 | 5,313,900 | — | — |
| 2009-11-10 | $8.52 | $8.52 | 4,328,300 | — | — |
| 2009-11-09 | $8.52 | $8.52 | 3,616,500 | — | — |
| 2009-11-06 | $8.40 | $8.40 | 5,473,900 | — | — |
| 2009-11-05 | $8.50 | $8.50 | 4,198,100 | — | — |
| 2009-11-04 | $8.17 | $8.17 | 5,491,400 | — | — |
| 2009-11-03 | $8.28 | $8.28 | 5,891,300 | — | — |
| 2009-11-02 | $8.42 | $8.42 | 8,245,900 | — | — |
| 2009-10-30 | $8.37 | $8.37 | 12,095,100 | — | — |
| 2009-10-29 | $9.10 | $9.10 | 12,199,100 | — | — |
| 2009-10-28 | $8.66 | $8.66 | 11,312,700 | — | — |
| 2009-10-27 | $9.14 | $9.14 | 6,856,000 | — | — |
| 2009-10-26 | $9.57 | $9.57 | 6,070,500 | — | — |
| 2009-10-23 | $9.75 | $9.75 | 4,755,100 | — | — |
| 2009-10-22 | $10.01 | $10.01 | 7,518,600 | — | — |
| 2009-10-21 | $9.80 | $9.80 | 5,619,300 | — | — |
| 2009-10-20 | $10.17 | $10.17 | 8,201,000 | — | — |
| 2009-10-19 | $9.88 | $9.88 | 5,918,200 | — | — |
| 2009-10-16 | $9.86 | $9.86 | 7,388,300 | — | — |
| 2009-10-15 | $10.20 | $10.20 | 6,838,800 | — | — |
| 2009-10-14 | $10.51 | $10.51 | 6,446,000 | — | — |
| 2009-10-13 | $10.28 | $10.28 | 4,448,400 | — | — |
| 2009-10-12 | $10.26 | $10.26 | 6,393,900 | — | — |
| 2009-10-09 | $10.30 | $10.30 | 8,084,600 | — | — |
| 2009-10-08 | $9.87 | $9.87 | 8,420,100 | — | — |
| 2009-10-07 | $9.62 | $9.62 | 5,213,300 | — | — |
| 2009-10-06 | $9.59 | $9.59 | 8,296,400 | — | — |
| 2009-10-05 | $9.23 | $9.23 | 7,900,500 | — | — |
| 2009-10-02 | $8.83 | $8.83 | 9,093,500 | — | — |
| 2009-10-01 | $8.80 | $8.80 | 22,548,100 | — | — |
| 2009-09-30 | $9.25 | $9.25 | 4,474,900 | — | — |
| 2009-09-29 | $9.11 | $9.11 | 5,536,300 | — | — |
| 2009-09-28 | $9.39 | $9.39 | 2,536,400 | — | — |
| 2009-09-25 | $9.15 | $9.15 | 6,819,000 | — | — |
| 2009-09-24 | $9.00 | $9.00 | 5,049,400 | — | — |
| 2009-09-23 | $9.25 | $9.25 | 4,145,200 | — | — |
| 2009-09-22 | $9.36 | $9.36 | 4,794,600 | — | — |
| 2009-09-21 | $8.99 | $8.99 | 5,397,900 | — | — |
| 2009-09-18 | $9.08 | $9.08 | 3,976,200 | — | — |
| 2009-09-17 | $8.89 | $8.89 | 8,851,600 | — | — |
| 2009-09-16 | $9.18 | $9.18 | 7,291,700 | — | — |
| 2009-09-15 | $9.22 | $9.22 | 22,795,600 | — | — |
| 2009-09-14 | $8.27 | $8.27 | 5,394,900 | — | — |
| 2009-09-11 | $8.40 | $8.40 | 5,080,600 | — | — |
| 2009-09-10 | $8.64 | $8.64 | 5,069,600 | — | — |
| 2009-09-09 | $8.41 | $8.41 | 3,641,000 | — | — |
| 2009-09-08 | $8.29 | $8.29 | 3,323,400 | — | — |
| 2009-09-04 | $8.12 | $8.12 | 3,899,300 | — | — |
| 2009-09-03 | $7.79 | $7.79 | 11,949,300 | — | — |
| 2009-09-02 | $7.61 | $7.61 | 11,634,800 | — | — |
| 2009-09-01 | $7.89 | $7.89 | 7,059,200 | — | — |
| 2009-08-31 | $8.25 | $8.25 | 5,002,400 | — | — |
| 2009-08-28 | $8.25 | $8.25 | 4,721,500 | — | — |
| 2009-08-27 | $8.33 | $8.33 | 3,279,900 | — | — |
| 2009-08-26 | $8.36 | $8.36 | 3,766,000 | — | — |
| 2009-08-25 | $8.20 | $8.20 | 2,321,700 | — | — |
| 2009-08-24 | $8.15 | $8.15 | 5,416,100 | — | — |
| 2009-08-21 | $8.18 | $8.18 | 5,159,200 | — | — |
| 2009-08-20 | $8.01 | $8.01 | 4,165,000 | — | — |
| 2009-08-19 | $7.96 | $7.96 | 4,091,200 | — | — |
| 2009-08-18 | $7.90 | $7.90 | 3,339,700 | — | — |
| 2009-08-17 | $7.61 | $7.61 | 5,663,700 | — | — |
| 2009-08-14 | $7.89 | $7.89 | 3,160,500 | — | — |
| 2009-08-13 | $8.08 | $8.08 | 4,079,000 | — | — |
| 2009-08-12 | $7.88 | $7.88 | 4,541,900 | — | — |
| 2009-08-11 | $7.64 | $7.64 | 4,006,600 | — | — |
| 2009-08-10 | $8.02 | $8.02 | 3,697,800 | — | — |
| 2009-08-07 | $8.23 | $8.23 | 4,631,400 | — | — |
| 2009-08-06 | $8.11 | $8.11 | 7,453,500 | — | — |
| 2009-08-05 | $8.20 | $8.20 | 9,168,500 | — | — |
| 2009-08-04 | $8.29 | $8.29 | 6,079,400 | — | — |
| 2009-08-03 | $8.25 | $8.25 | 7,340,800 | — | — |
| 2009-07-31 | $7.88 | $7.88 | 4,747,000 | — | — |
| 2009-07-30 | $7.71 | $7.71 | 12,375,800 | — | — |
| 2009-07-29 | $7.82 | $7.82 | 7,456,400 | — | — |
| 2009-07-28 | $8.18 | $8.18 | 6,155,900 | — | — |
| 2009-07-27 | $8.15 | $8.15 | 4,409,100 | — | — |
| 2009-07-24 | $7.95 | $7.95 | 3,673,700 | — | — |
| 2009-07-23 | $7.88 | $7.88 | 5,904,000 | — | — |
| 2009-07-22 | $7.66 | $7.66 | 4,782,500 | — | — |
| 2009-07-21 | $7.59 | $7.59 | 5,684,900 | — | — |
| 2009-07-20 | $7.75 | $7.75 | 5,478,600 | — | — |
| 2009-07-17 | $7.60 | $7.60 | 4,162,800 | — | — |
| 2009-07-16 | $7.53 | $7.53 | 4,985,800 | — | — |
| 2009-07-15 | $7.40 | $7.40 | 13,079,700 | — | — |
| 2009-07-14 | $6.96 | $6.96 | 8,224,000 | — | — |
| 2009-07-13 | $6.62 | $6.62 | 5,863,400 | — | — |
| 2009-07-10 | $6.33 | $6.33 | 5,079,700 | — | — |
| 2009-07-09 | $6.34 | $6.34 | 9,447,000 | — | — |
| 2009-07-08 | $6.07 | $6.07 | 5,678,400 | — | — |
| 2009-07-07 | $6.22 | $6.22 | 7,745,900 | — | — |
| 2009-07-06 | $6.56 | $6.56 | 6,925,400 | — | — |
| 2009-07-02 | $6.76 | $6.76 | 3,846,400 | — | — |
| 2009-07-01 | $7.03 | $7.03 | 8,751,700 | — | — |
| 2009-06-30 | $6.86 | $6.86 | 5,780,200 | — | — |
| 2009-06-29 | $6.92 | $6.92 | 3,516,000 | — | — |
| 2009-06-26 | $6.84 | $6.84 | 4,113,800 | — | — |
| 2009-06-25 | $6.89 | $6.89 | 8,624,500 | — | — |
| 2009-06-24 | $6.58 | $6.58 | 9,746,600 | — | — |
| 2009-06-23 | $6.22 | $6.22 | 5,107,100 | — | — |
| 2009-06-22 | $6.19 | $6.19 | 7,199,000 | — | — |
| 2009-06-19 | $6.60 | $6.60 | 4,400,100 | — | — |
| 2009-06-18 | $6.65 | $6.65 | 5,247,400 | — | — |
| 2009-06-17 | $6.81 | $6.81 | 5,661,000 | — | — |
| 2009-06-16 | $6.83 | $6.83 | 6,429,400 | — | — |
| 2009-06-15 | $7.00 | $7.00 | 3,815,400 | — | — |
| 2009-06-12 | $7.05 | $7.05 | 4,803,500 | — | — |
| 2009-06-11 | $7.20 | $7.20 | 5,228,600 | — | — |
| 2009-06-10 | $7.35 | $7.35 | 6,046,600 | — | — |
| 2009-06-09 | $7.25 | $7.25 | 5,093,600 | — | — |
| 2009-06-08 | $7.01 | $7.01 | 6,408,600 | — | — |
| 2009-06-05 | $7.14 | $7.14 | 10,160,100 | — | — |
| 2009-06-04 | $7.48 | $7.48 | 8,435,300 | — | — |
| 2009-06-03 | $7.05 | $7.05 | 5,189,500 | — | — |
| 2009-06-02 | $7.26 | $7.26 | 6,087,500 | — | — |
| 2009-06-01 | $7.49 | $7.49 | 6,184,800 | — | — |
| 2009-05-29 | $7.15 | $7.15 | 5,430,900 | — | — |
| 2009-05-28 | $7.13 | $7.13 | 9,665,100 | — | — |
| 2009-05-27 | $6.97 | $6.97 | 10,690,400 | — | — |
| 2009-05-26 | $6.54 | $6.54 | 7,340,300 | — | — |
| 2009-05-22 | $6.40 | $6.40 | 6,684,400 | — | — |
| 2009-05-21 | $6.37 | $6.37 | 7,499,600 | — | — |
| 2009-05-20 | $6.44 | $6.44 | 6,160,200 | — | — |
| 2009-05-19 | $6.54 | $6.54 | 7,294,300 | — | — |
| 2009-05-18 | $6.17 | $6.17 | 6,411,200 | — | — |
| 2009-05-15 | $5.85 | $5.85 | 3,835,300 | — | — |
| 2009-05-14 | $5.91 | $5.91 | 6,962,400 | — | — |
| 2009-05-13 | $5.60 | $5.60 | 7,196,800 | — | — |
| 2009-05-12 | $6.01 | $6.01 | 6,009,700 | — | — |
| 2009-05-11 | $6.44 | $6.44 | 5,204,200 | — | — |
| 2009-05-08 | $6.49 | $6.49 | 8,833,400 | — | — |
| 2009-05-07 | $6.51 | $6.51 | 12,192,200 | — | — |
| 2009-05-06 | $6.77 | $6.77 | 6,281,700 | — | — |
| 2009-05-05 | $6.81 | $6.81 | 5,719,200 | — | — |
| 2009-05-04 | $6.91 | $6.91 | 11,991,100 | — | — |
| 2009-05-01 | $6.29 | $6.29 | 10,345,500 | — | — |
| 2009-04-30 | $5.94 | $5.94 | 13,532,000 | — | — |
| 2009-04-29 | $5.40 | $5.40 | 6,673,100 | — | — |
| 2009-04-28 | $5.13 | $5.13 | 2,525,000 | — | — |
| 2009-04-27 | $5.12 | $5.12 | 3,035,300 | — | — |
| 2009-04-24 | $5.31 | $5.31 | 4,981,100 | — | — |
| 2009-04-23 | $5.17 | $5.17 | 9,170,000 | — | — |
| 2009-04-22 | $5.07 | $5.07 | 5,060,300 | — | — |
| 2009-04-21 | $4.89 | $4.89 | 6,677,700 | — | — |
| 2009-04-20 | $4.91 | $4.91 | 4,512,900 | — | — |
| 2009-04-17 | $5.45 | $5.45 | 6,410,000 | — | — |
| 2009-04-16 | $5.23 | $5.23 | 6,439,400 | — | — |
| 2009-04-15 | $5.01 | $5.01 | 3,777,300 | — | — |
| 2009-04-14 | $5.12 | $5.12 | 5,985,800 | — | — |
| 2009-04-13 | $5.28 | $5.28 | 3,022,500 | — | — |
| 2009-04-09 | $5.33 | $5.33 | 5,629,100 | — | — |
| 2009-04-08 | $4.93 | $4.93 | 2,829,400 | — | — |
| 2009-04-07 | $4.78 | $4.78 | 3,844,800 | — | — |
| 2009-04-06 | $5.09 | $5.09 | 4,249,100 | — | — |
| 2009-04-03 | $5.14 | $5.14 | 9,208,800 | — | — |
| 2009-04-02 | $4.86 | $4.86 | 11,085,800 | — | — |
| 2009-04-01 | $4.49 | $4.49 | 19,144,500 | — | — |
| 2009-03-31 | $4.38 | $4.38 | 11,489,300 | — | — |
| 2009-03-30 | $4.54 | $4.54 | 2,201,600 | — | — |
| 2009-03-27 | $4.75 | $4.75 | 2,622,800 | — | — |
| 2009-03-26 | $4.94 | $4.94 | 4,344,100 | — | — |
| 2009-03-25 | $4.46 | $4.46 | 3,636,300 | — | — |
| 2009-03-24 | $4.45 | $4.45 | 5,728,700 | — | — |
| 2009-03-23 | $4.48 | $4.48 | 2,969,400 | — | — |
| 2009-03-20 | $4.10 | $4.10 | 3,873,500 | — | — |
| 2009-03-19 | $4.46 | $4.46 | 2,012,300 | — | — |
| 2009-03-18 | $4.51 | $4.51 | 3,253,400 | — | — |
| 2009-03-17 | $4.24 | $4.24 | 2,500,700 | — | — |
| 2009-03-16 | $4.12 | $4.12 | 2,546,800 | — | — |
| 2009-03-13 | $4.30 | $4.30 | 3,262,700 | — | — |
| 2009-03-12 | $4.18 | $4.18 | 3,917,700 | — | — |
| 2009-03-11 | $3.81 | $3.81 | 2,520,900 | — | — |
| 2009-03-10 | $3.77 | $3.77 | 3,462,900 | — | — |
| 2009-03-09 | $3.44 | $3.44 | 3,095,000 | — | — |
| 2009-03-06 | $3.50 | $3.50 | 7,209,900 | — | — |
| 2009-03-05 | $3.85 | $3.85 | 2,711,400 | — | — |
| 2009-03-04 | $4.03 | $4.03 | 2,882,700 | — | — |
| 2009-03-03 | $3.85 | $3.85 | 3,184,500 | — | — |
| 2009-03-02 | $3.93 | $3.93 | 2,478,300 | — | — |
| 2009-02-27 | $4.13 | $4.13 | 2,266,600 | — | — |
| 2009-02-26 | $4.21 | $4.21 | 2,989,900 | — | — |
| 2009-02-25 | $4.34 | $4.34 | 3,342,800 | — | — |
| 2009-02-24 | $4.28 | $4.28 | 3,973,700 | — | — |
| 2009-02-23 | $3.91 | $3.91 | 2,644,500 | — | — |
| 2009-02-20 | $4.14 | $4.14 | 5,039,300 | — | — |
| 2009-02-19 | $4.15 | $4.15 | 3,005,900 | — | — |
| 2009-02-18 | $4.32 | $4.32 | 3,848,200 | — | — |
| 2009-02-17 | $4.42 | $4.42 | 3,414,800 | — | — |
| 2009-02-13 | $4.84 | $4.84 | 1,919,800 | — | — |
| 2009-02-12 | $4.84 | $4.84 | 4,518,600 | — | — |
| 2009-02-11 | $4.82 | $4.82 | 2,052,900 | — | — |
| 2009-02-10 | $4.85 | $4.85 | 6,716,800 | — | — |
| 2009-02-09 | $5.28 | $5.28 | 3,916,800 | — | — |
| 2009-02-06 | $5.31 | $5.31 | 4,234,800 | — | — |
| 2009-02-05 | $5.00 | $5.00 | 3,984,900 | — | — |
| 2009-02-04 | $4.92 | $4.92 | 4,037,900 | — | — |
| 2009-02-03 | $4.80 | $4.80 | 4,994,800 | — | — |
| 2009-02-02 | $4.82 | $4.82 | 3,859,800 | — | — |
| 2009-01-30 | $4.81 | $4.81 | 5,128,900 | — | — |
| 2009-01-29 | $4.99 | $4.99 | 5,732,500 | — | — |
| 2009-01-28 | $5.25 | $5.25 | 4,486,800 | — | — |
| 2009-01-27 | $5.09 | $5.09 | 3,501,100 | — | — |
| 2009-01-26 | $5.00 | $5.00 | 3,583,600 | — | — |
| 2009-01-23 | $4.84 | $4.84 | 4,445,700 | — | — |
| 2009-01-22 | $4.52 | $4.52 | 3,342,900 | — | — |
| 2009-01-21 | $4.72 | $4.72 | 4,319,000 | — | — |
| 2009-01-20 | $4.53 | $4.53 | 4,838,100 | — | — |
| 2009-01-16 | $5.11 | $5.11 | 4,622,600 | — | — |
| 2009-01-15 | $4.90 | $4.90 | 3,289,300 | — | — |
| 2009-01-14 | $4.99 | $4.99 | 3,779,900 | — | — |
| 2009-01-13 | $5.10 | $5.10 | 5,641,600 | — | — |
| 2009-01-12 | $5.06 | $5.06 | 2,956,000 | — | — |
| 2009-01-09 | $5.24 | $5.24 | 4,747,500 | — | — |
| 2009-01-08 | $5.45 | $5.45 | 5,036,900 | — | — |
| 2009-01-07 | $5.24 | $5.24 | 4,159,000 | — | — |
| 2009-01-06 | $5.37 | $5.37 | 5,751,400 | — | — |
| 2009-01-05 | $5.17 | $5.17 | 9,510,000 | — | — |
| 2009-01-02 | $4.67 | $4.67 | 4,406,900 | — | — |