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
- 1987-06-26 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 | $9.14 | $14.73 | 6,045,200 | — | — |
| 2009-12-30 | $9.22 | $14.85 | 9,184,000 | — | — |
| 2009-12-29 | $9.20 | $14.83 | 9,640,800 | — | — |
| 2009-12-28 | $9.23 | $14.88 | 9,020,000 | — | — |
| 2009-12-24 | $9.20 | $14.83 | 4,045,600 | — | — |
| 2009-12-23 | $9.27 | $14.95 | 11,649,600 | — | — |
| 2009-12-22 | $9.24 | $14.89 | 11,595,600 | — | — |
| 2009-12-21 | $9.29 | $14.98 | 14,538,800 | — | — |
| 2009-12-18 | $9.20 | $14.82 | 22,508,000 | — | — |
| 2009-12-17 | $9.18 | $14.80 | 29,879,600 | — | — |
| 2009-12-16 | $9.30 | $14.99 | 22,300,800 | — | — |
| 2009-12-15 | $9.48 | $15.28 | 20,528,400 | — | — |
| 2009-12-14 | $9.54 | $15.37 | 18,643,600 | — | — |
| 2009-12-11 | $9.35 | $15.07 | 19,973,600 | — | — |
| 2009-12-10 | $9.47 | $15.26 | 25,535,200 | — | — |
| 2009-12-09 | $9.28 | $14.96 | 23,272,400 | — | — |
| 2009-12-08 | $9.20 | $14.83 | 23,428,800 | — | — |
| 2009-12-07 | $9.24 | $14.89 | 32,624,400 | — | — |
| 2009-12-04 | $9.11 | $14.68 | 47,150,400 | — | — |
| 2009-12-03 | $9.33 | $15.03 | 62,337,600 | — | — |
| 2009-12-02 | $9.60 | $15.47 | 20,367,600 | — | — |
| 2009-12-01 | $9.63 | $15.52 | 18,784,800 | — | — |
| 2009-11-30 | $9.60 | $15.47 | 21,480,000 | — | — |
| 2009-11-27 | $9.66 | $15.56 | 8,078,000 | — | — |
| 2009-11-25 | $9.77 | $15.74 | 13,198,400 | — | — |
| 2009-11-24 | $9.69 | $15.62 | 18,730,000 | — | — |
| 2009-11-23 | $9.67 | $15.59 | 15,155,600 | — | — |
| 2009-11-20 | $9.70 | $15.63 | 16,831,200 | — | — |
| 2009-11-19 | $9.78 | $15.76 | 16,242,000 | — | — |
| 2009-11-18 | $9.79 | $15.77 | 23,626,400 | — | — |
| 2009-11-17 | $9.73 | $15.68 | 37,003,600 | — | — |
| 2009-11-16 | $9.88 | $15.92 | 21,172,800 | — | — |
| 2009-11-13 | $9.75 | $15.71 | 13,806,000 | — | — |
| 2009-11-12 | $9.68 | $15.61 | 15,010,000 | — | — |
| 2009-11-11 | $9.79 | $15.77 | 14,003,200 | — | — |
| 2009-11-10 | $9.80 | $15.79 | 11,027,200 | — | — |
| 2009-11-09 | $9.79 | $15.78 | 14,585,600 | — | — |
| 2009-11-06 | $9.58 | $15.40 | 20,214,400 | — | — |
| 2009-11-05 | $9.57 | $15.37 | 21,016,800 | — | — |
| 2009-11-04 | $9.58 | $15.38 | 19,112,400 | — | — |
| 2009-11-03 | $9.62 | $15.45 | 18,926,400 | — | — |
| 2009-11-02 | $9.58 | $15.40 | 19,753,600 | — | — |
| 2009-10-30 | $9.34 | $15.00 | 22,138,800 | — | — |
| 2009-10-29 | $9.62 | $15.45 | 17,878,000 | — | — |
| 2009-10-28 | $9.46 | $15.20 | 21,304,800 | — | — |
| 2009-10-27 | $9.75 | $15.67 | 23,574,000 | — | — |
| 2009-10-26 | $10.04 | $16.13 | 23,118,000 | — | — |
| 2009-10-23 | $9.95 | $15.98 | 19,421,600 | — | — |
| 2009-10-22 | $10.06 | $16.16 | 28,882,000 | — | — |
| 2009-10-21 | $9.84 | $15.80 | 30,637,200 | — | — |
| 2009-10-20 | $9.69 | $15.57 | 16,438,400 | — | — |
| 2009-10-19 | $9.77 | $15.69 | 12,646,400 | — | — |
| 2009-10-16 | $9.58 | $15.39 | 15,730,800 | — | — |
| 2009-10-15 | $9.53 | $15.30 | 17,905,200 | — | — |
| 2009-10-14 | $9.48 | $15.23 | 32,832,000 | — | — |
| 2009-10-13 | $9.42 | $15.14 | 18,194,800 | — | — |
| 2009-10-12 | $9.47 | $15.21 | 16,146,000 | — | — |
| 2009-10-09 | $9.45 | $15.19 | 23,505,600 | — | — |
| 2009-10-08 | $9.40 | $15.10 | 30,922,000 | — | — |
| 2009-10-07 | $9.52 | $15.29 | 12,662,400 | — | — |
| 2009-10-06 | $9.61 | $15.45 | 18,348,400 | — | — |
| 2009-10-05 | $9.31 | $14.96 | 13,566,800 | — | — |
| 2009-10-02 | $9.07 | $14.57 | 17,168,000 | — | — |
| 2009-10-01 | $9.19 | $14.77 | 20,378,000 | — | — |
| 2009-09-30 | $9.29 | $14.92 | 18,963,600 | — | — |
| 2009-09-29 | $9.25 | $14.86 | 11,510,400 | — | — |
| 2009-09-28 | $9.34 | $15.00 | 10,981,200 | — | — |
| 2009-09-25 | $9.21 | $14.80 | 18,184,800 | — | — |
| 2009-09-24 | $9.38 | $15.07 | 13,693,600 | — | — |
| 2009-09-23 | $9.41 | $15.11 | 15,381,600 | — | — |
| 2009-09-22 | $9.60 | $15.43 | 16,334,800 | — | — |
| 2009-09-21 | $9.52 | $15.30 | 16,344,800 | — | — |
| 2009-09-18 | $9.51 | $15.28 | 18,461,600 | — | — |
| 2009-09-17 | $9.44 | $15.16 | 16,316,000 | — | — |
| 2009-09-16 | $9.48 | $15.22 | 14,219,200 | — | — |
| 2009-09-15 | $9.32 | $14.97 | 17,508,400 | — | — |
| 2009-09-14 | $9.24 | $14.85 | 9,940,800 | — | — |
| 2009-09-11 | $9.16 | $14.71 | 19,770,400 | — | — |
| 2009-09-10 | $9.07 | $14.57 | 19,083,200 | — | — |
| 2009-09-09 | $9.11 | $14.64 | 23,371,200 | — | — |
| 2009-09-08 | $9.03 | $14.50 | 17,986,000 | — | — |
| 2009-09-04 | $9.05 | $14.54 | 12,717,600 | — | — |
| 2009-09-03 | $8.94 | $14.36 | 24,010,800 | — | — |
| 2009-09-02 | $8.71 | $13.99 | 21,960,800 | — | — |
| 2009-09-01 | $8.84 | $14.20 | 18,207,200 | — | — |
| 2009-08-31 | $8.99 | $14.44 | 14,756,800 | — | — |
| 2009-08-28 | $9.13 | $14.67 | 19,072,400 | — | — |
| 2009-08-27 | $9.30 | $14.94 | 23,382,800 | — | — |
| 2009-08-26 | $9.15 | $14.70 | 19,084,000 | — | — |
| 2009-08-25 | $9.16 | $14.72 | 27,697,600 | — | — |
| 2009-08-24 | $8.85 | $14.21 | 15,683,600 | — | — |
| 2009-08-21 | $8.97 | $14.40 | 15,142,000 | — | — |
| 2009-08-20 | $8.91 | $14.31 | 18,952,800 | — | — |
| 2009-08-19 | $8.75 | $14.06 | 22,457,600 | — | — |
| 2009-08-18 | $8.58 | $13.79 | 47,531,200 | — | — |
| 2009-08-17 | $8.85 | $14.21 | 28,018,800 | — | — |
| 2009-08-14 | $8.77 | $14.10 | 17,263,600 | — | — |
| 2009-08-13 | $8.84 | $14.20 | 18,719,200 | — | — |
| 2009-08-12 | $8.97 | $14.41 | 15,537,600 | — | — |
| 2009-08-11 | $8.77 | $14.10 | 15,557,200 | — | — |
| 2009-08-10 | $8.79 | $14.08 | 13,766,800 | — | — |
| 2009-08-07 | $8.87 | $14.20 | 23,465,200 | — | — |
| 2009-08-06 | $8.71 | $13.95 | 37,702,800 | — | — |
| 2009-08-05 | $9.07 | $14.53 | 16,726,800 | — | — |
| 2009-08-04 | $8.94 | $14.32 | 18,541,600 | — | — |
| 2009-08-03 | $9.14 | $14.63 | 9,820,800 | — | — |
| 2009-07-31 | $9.06 | $14.50 | 11,212,400 | — | — |
| 2009-07-30 | $9.16 | $14.66 | 19,445,200 | — | — |
| 2009-07-29 | $9.09 | $14.56 | 13,080,000 | — | — |
| 2009-07-28 | $9.06 | $14.51 | 19,181,200 | — | — |
| 2009-07-27 | $8.98 | $14.37 | 15,456,800 | — | — |
| 2009-07-24 | $8.97 | $14.36 | 15,925,200 | — | — |
| 2009-07-23 | $8.97 | $14.36 | 20,570,000 | — | — |
| 2009-07-22 | $8.82 | $14.12 | 17,500,000 | — | — |
| 2009-07-21 | $8.84 | $14.16 | 29,668,400 | — | — |
| 2009-07-20 | $8.90 | $14.26 | 26,069,600 | — | — |
| 2009-07-17 | $8.80 | $14.09 | 33,834,000 | — | — |
| 2009-07-16 | $8.85 | $14.17 | 35,000,800 | — | — |
| 2009-07-15 | $8.59 | $13.75 | 23,511,600 | — | — |
| 2009-07-14 | $8.45 | $13.52 | 27,153,200 | — | — |
| 2009-07-13 | $8.25 | $13.21 | 25,442,400 | — | — |
| 2009-07-10 | $7.97 | $12.76 | 22,945,600 | — | — |
| 2009-07-09 | $8.03 | $12.85 | 32,674,000 | — | — |
| 2009-07-08 | $7.78 | $12.45 | 25,376,400 | — | — |
| 2009-07-07 | $7.57 | $12.12 | 20,870,800 | — | — |
| 2009-07-06 | $7.73 | $12.37 | 23,916,000 | — | — |
| 2009-07-02 | $7.45 | $11.93 | 18,646,800 | — | — |
| 2009-07-01 | $7.82 | $12.52 | 18,512,000 | — | — |
| 2009-06-30 | $7.87 | $12.59 | 20,426,400 | — | — |
| 2009-06-29 | $7.84 | $12.56 | 15,548,400 | — | — |
| 2009-06-26 | $7.84 | $12.55 | 17,468,800 | — | — |
| 2009-06-25 | $7.95 | $12.73 | 33,884,000 | — | — |
| 2009-06-24 | $7.56 | $12.10 | 18,398,400 | — | — |
| 2009-06-23 | $7.57 | $12.12 | 22,839,600 | — | — |
| 2009-06-22 | $7.70 | $12.32 | 22,122,800 | — | — |
| 2009-06-19 | $7.71 | $12.35 | 20,387,200 | — | — |
| 2009-06-18 | $7.67 | $12.27 | 15,947,600 | — | — |
| 2009-06-17 | $7.71 | $12.34 | 27,218,800 | — | — |
| 2009-06-16 | $7.43 | $11.90 | 18,147,600 | — | — |
| 2009-06-15 | $7.60 | $12.16 | 16,636,800 | — | — |
| 2009-06-12 | $7.68 | $12.30 | 18,413,200 | — | — |
| 2009-06-11 | $7.49 | $11.99 | 21,594,800 | — | — |
| 2009-06-10 | $7.63 | $12.21 | 16,889,600 | — | — |
| 2009-06-09 | $7.75 | $12.41 | 13,480,000 | — | — |
| 2009-06-08 | $7.70 | $12.33 | 17,820,000 | — | — |
| 2009-06-05 | $7.63 | $12.22 | 26,239,600 | — | — |
| 2009-06-04 | $7.61 | $12.19 | 29,418,800 | — | — |
| 2009-06-03 | $7.68 | $12.30 | 20,849,200 | — | — |
| 2009-06-02 | $7.67 | $12.27 | 37,274,400 | — | — |
| 2009-06-01 | $7.68 | $12.30 | 32,316,000 | — | — |
| 2009-05-29 | $7.38 | $11.81 | 22,371,200 | — | — |
| 2009-05-28 | $7.21 | $11.54 | 25,336,400 | — | — |
| 2009-05-27 | $7.30 | $11.69 | 39,026,800 | — | — |
| 2009-05-26 | $7.35 | $11.77 | 30,668,800 | — | — |
| 2009-05-22 | $7.07 | $11.32 | 17,076,800 | — | — |
| 2009-05-21 | $7.05 | $11.29 | 25,062,000 | — | — |
| 2009-05-20 | $7.08 | $11.33 | 36,711,600 | — | — |
| 2009-05-19 | $7.26 | $11.62 | 53,979,200 | — | — |
| 2009-05-18 | $6.99 | $11.19 | 35,142,800 | — | — |
| 2009-05-15 | $6.71 | $10.74 | 29,856,400 | — | — |
| 2009-05-14 | $6.71 | $10.75 | 34,147,600 | — | — |
| 2009-05-13 | $6.90 | $11.05 | 39,639,200 | — | — |
| 2009-05-12 | $7.06 | $11.30 | 51,095,200 | — | — |
| 2009-05-11 | $6.96 | $11.10 | 29,836,000 | — | — |
| 2009-05-08 | $7.02 | $11.18 | 30,488,000 | — | — |
| 2009-05-07 | $7.16 | $11.42 | 36,172,800 | — | — |
| 2009-05-06 | $7.13 | $11.37 | 24,861,200 | — | — |
| 2009-05-05 | $7.27 | $11.58 | 20,174,800 | — | — |
| 2009-05-04 | $7.26 | $11.57 | 29,869,200 | — | — |
| 2009-05-01 | $6.97 | $11.11 | 25,697,200 | — | — |
| 2009-04-30 | $6.99 | $11.15 | 41,952,800 | — | — |
| 2009-04-29 | $6.92 | $11.03 | 29,471,600 | — | — |
| 2009-04-28 | $6.99 | $11.14 | 35,192,400 | — | — |
| 2009-04-27 | $6.75 | $10.76 | 30,711,200 | — | — |
| 2009-04-24 | $7.03 | $11.21 | 22,046,800 | — | — |
| 2009-04-23 | $6.89 | $10.98 | 22,534,800 | — | — |
| 2009-04-22 | $6.95 | $11.08 | 27,594,000 | — | — |
| 2009-04-21 | $7.03 | $11.21 | 23,024,400 | — | — |
| 2009-04-20 | $6.83 | $10.89 | 25,638,400 | — | — |
| 2009-04-17 | $7.09 | $11.30 | 27,050,400 | — | — |
| 2009-04-16 | $6.91 | $11.02 | 20,962,400 | — | — |
| 2009-04-15 | $6.76 | $10.77 | 17,853,600 | — | — |
| 2009-04-14 | $6.73 | $10.73 | 25,544,000 | — | — |
| 2009-04-13 | $6.82 | $10.88 | 16,987,600 | — | — |
| 2009-04-09 | $6.90 | $10.99 | 43,111,200 | — | — |
| 2009-04-08 | $6.68 | $10.64 | 26,762,800 | — | — |
| 2009-04-07 | $6.44 | $10.26 | 21,682,400 | — | — |
| 2009-04-06 | $6.49 | $10.34 | 24,452,800 | — | — |
| 2009-04-03 | $6.67 | $10.63 | 28,030,000 | — | — |
| 2009-04-02 | $6.54 | $10.42 | 23,522,800 | — | — |
| 2009-04-01 | $6.41 | $10.21 | 25,248,800 | — | — |
| 2009-03-31 | $6.41 | $10.22 | 29,568,000 | — | — |
| 2009-03-30 | $6.44 | $10.26 | 20,967,600 | — | — |
| 2009-03-27 | $6.64 | $10.58 | 23,023,600 | — | — |
| 2009-03-26 | $6.74 | $10.75 | 27,652,800 | — | — |
| 2009-03-25 | $6.45 | $10.28 | 23,835,600 | — | — |
| 2009-03-24 | $6.49 | $10.34 | 20,406,000 | — | — |
| 2009-03-23 | $6.37 | $10.16 | 23,606,400 | — | — |
| 2009-03-20 | $6.17 | $9.83 | 20,189,200 | — | — |
| 2009-03-19 | $6.28 | $10.01 | 18,518,800 | — | — |
| 2009-03-18 | $6.32 | $10.07 | 20,570,800 | — | — |
| 2009-03-17 | $6.16 | $9.82 | 22,853,200 | — | — |
| 2009-03-16 | $6.00 | $9.56 | 23,495,600 | — | — |
| 2009-03-13 | $6.21 | $9.90 | 21,544,800 | — | — |
| 2009-03-12 | $6.15 | $9.80 | 23,034,800 | — | — |
| 2009-03-11 | $5.94 | $9.47 | 22,386,800 | — | — |
| 2009-03-10 | $5.80 | $9.24 | 30,714,000 | — | — |
| 2009-03-09 | $5.43 | $8.65 | 28,398,000 | — | — |
| 2009-03-06 | $5.37 | $8.57 | 31,483,600 | — | — |
| 2009-03-05 | $5.38 | $8.57 | 29,732,000 | — | — |
| 2009-03-04 | $5.42 | $8.65 | 25,186,400 | — | — |
| 2009-03-03 | $5.36 | $8.54 | 27,596,400 | — | — |
| 2009-03-02 | $5.50 | $8.77 | 28,851,600 | — | — |
| 2009-02-27 | $5.57 | $8.88 | 26,643,200 | — | — |
| 2009-02-26 | $5.62 | $8.96 | 24,869,600 | — | — |
| 2009-02-25 | $5.78 | $9.22 | 50,672,400 | — | — |
| 2009-02-24 | $5.39 | $8.59 | 22,276,800 | — | — |
| 2009-02-23 | $5.20 | $8.29 | 18,670,000 | — | — |
| 2009-02-20 | $5.33 | $8.49 | 18,103,200 | — | — |
| 2009-02-19 | $5.34 | $8.51 | 16,442,800 | — | — |
| 2009-02-18 | $5.34 | $8.52 | 19,457,600 | — | — |
| 2009-02-17 | $5.36 | $8.54 | 22,115,600 | — | — |
| 2009-02-13 | $5.41 | $8.63 | 15,568,400 | — | — |
| 2009-02-12 | $5.49 | $8.75 | 21,411,600 | — | — |
| 2009-02-11 | $5.46 | $8.70 | 19,483,600 | — | — |
| 2009-02-10 | $5.43 | $8.66 | 21,892,000 | — | — |
| 2009-02-09 | $5.63 | $8.92 | 19,293,200 | — | — |
| 2009-02-06 | $5.71 | $9.05 | 34,972,800 | — | — |
| 2009-02-05 | $5.52 | $8.75 | 44,529,600 | — | — |
| 2009-02-04 | $4.98 | $7.90 | 24,507,600 | — | — |
| 2009-02-03 | $4.95 | $7.86 | 23,115,200 | — | — |
| 2009-02-02 | $4.87 | $7.72 | 18,394,000 | — | — |
| 2009-01-30 | $4.86 | $7.70 | 18,219,600 | — | — |
| 2009-01-29 | $5.01 | $7.95 | 14,704,800 | — | — |
| 2009-01-28 | $5.22 | $8.28 | 18,955,200 | — | — |
| 2009-01-27 | $5.07 | $8.04 | 16,644,000 | — | — |
| 2009-01-26 | $5.06 | $8.02 | 13,787,200 | — | — |
| 2009-01-23 | $4.98 | $7.90 | 18,886,800 | — | — |
| 2009-01-22 | $5.05 | $8.02 | 25,551,200 | — | — |
| 2009-01-21 | $4.99 | $7.92 | 21,940,800 | — | — |
| 2009-01-20 | $4.88 | $7.75 | 19,973,600 | — | — |
| 2009-01-16 | $5.16 | $8.19 | 21,635,200 | — | — |
| 2009-01-15 | $5.05 | $8.01 | 27,727,200 | — | — |
| 2009-01-14 | $4.90 | $7.77 | 22,079,600 | — | — |
| 2009-01-13 | $5.08 | $8.06 | 27,259,200 | — | — |
| 2009-01-12 | $5.16 | $8.19 | 19,894,800 | — | — |
| 2009-01-09 | $5.20 | $8.25 | 28,064,800 | — | — |
| 2009-01-08 | $5.37 | $8.52 | 34,265,600 | — | — |
| 2009-01-07 | $5.43 | $8.61 | 23,510,400 | — | — |
| 2009-01-06 | $5.43 | $8.61 | 22,698,800 | — | — |
| 2009-01-05 | $5.35 | $8.48 | 21,647,200 | — | — |
| 2009-01-02 | $5.39 | $8.55 | 14,485,200 | — | — |