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
- 2006-02-06 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 | $12.91 | $13.81 | 8,863,000 | — | — |
| 2009-12-30 | $12.80 | $13.69 | 8,220,600 | — | — |
| 2009-12-29 | $12.67 | $13.55 | 12,264,100 | — | — |
| 2009-12-28 | $12.64 | $13.52 | 11,512,700 | — | — |
| 2009-12-24 | $13.09 | $14.00 | 4,830,700 | — | — |
| 2009-12-23 | $13.09 | $14.00 | 12,927,700 | — | — |
| 2009-12-22 | $12.93 | $13.83 | 20,277,800 | — | — |
| 2009-12-21 | $11.52 | $12.32 | 9,952,100 | — | — |
| 2009-12-18 | $11.42 | $12.21 | 12,442,800 | — | — |
| 2009-12-17 | $11.15 | $11.92 | 6,594,200 | — | — |
| 2009-12-16 | $11.26 | $12.04 | 10,092,500 | — | — |
| 2009-12-15 | $11.05 | $11.82 | 15,974,500 | — | — |
| 2009-12-14 | $11.52 | $12.32 | 18,112,400 | — | — |
| 2009-12-11 | $10.99 | $11.75 | 23,364,600 | — | — |
| 2009-12-10 | $10.17 | $10.88 | 10,269,500 | — | — |
| 2009-12-09 | $10.00 | $10.69 | 9,829,400 | — | — |
| 2009-12-08 | $9.87 | $10.55 | 14,339,700 | — | — |
| 2009-12-07 | $9.83 | $10.51 | 12,213,000 | — | — |
| 2009-12-04 | $9.72 | $10.39 | 23,544,400 | — | — |
| 2009-12-03 | $9.22 | $9.86 | 17,637,300 | — | — |
| 2009-12-02 | $9.29 | $9.93 | 25,769,000 | — | — |
| 2009-12-01 | $8.26 | $8.83 | 19,716,400 | — | — |
| 2009-11-30 | $7.76 | $8.30 | 11,153,300 | — | — |
| 2009-11-27 | $7.25 | $7.75 | 3,669,600 | — | — |
| 2009-11-25 | $7.33 | $7.84 | 3,977,100 | — | — |
| 2009-11-24 | $7.08 | $7.57 | 7,585,600 | — | — |
| 2009-11-23 | $7.15 | $7.65 | 5,903,500 | — | — |
| 2009-11-20 | $7.02 | $7.51 | 6,943,800 | — | — |
| 2009-11-19 | $7.07 | $7.56 | 6,270,000 | — | — |
| 2009-11-18 | $7.16 | $7.66 | 7,740,100 | — | — |
| 2009-11-17 | $7.48 | $8.00 | 5,966,100 | — | — |
| 2009-11-16 | $7.51 | $8.03 | 5,729,300 | — | — |
| 2009-11-13 | $7.25 | $7.75 | 5,452,500 | — | — |
| 2009-11-12 | $7.12 | $7.61 | 11,201,300 | — | — |
| 2009-11-11 | $7.30 | $7.81 | 12,203,400 | — | — |
| 2009-11-10 | $6.70 | $7.16 | 8,622,900 | — | — |
| 2009-11-09 | $7.00 | $7.49 | 6,321,500 | — | — |
| 2009-11-06 | $6.96 | $7.44 | 10,359,800 | — | — |
| 2009-11-05 | $6.52 | $6.97 | 5,037,100 | — | — |
| 2009-11-04 | $6.46 | $6.91 | 7,183,400 | — | — |
| 2009-11-03 | $6.64 | $7.10 | 7,772,300 | — | — |
| 2009-11-02 | $6.44 | $6.89 | 7,669,900 | — | — |
| 2009-10-30 | $6.51 | $6.96 | 13,627,200 | — | — |
| 2009-10-29 | $6.64 | $7.10 | 7,579,300 | — | — |
| 2009-10-28 | $6.33 | $6.77 | 11,367,500 | — | — |
| 2009-10-27 | $6.65 | $7.11 | 11,598,000 | — | — |
| 2009-10-26 | $6.66 | $7.12 | 12,007,800 | — | — |
| 2009-10-23 | $6.86 | $7.34 | 10,309,500 | — | — |
| 2009-10-22 | $7.21 | $7.71 | 17,928,900 | — | — |
| 2009-10-21 | $6.92 | $7.40 | 39,048,800 | — | — |
| 2009-10-20 | $7.90 | $8.45 | 16,853,400 | — | — |
| 2009-10-19 | $7.26 | $7.76 | 8,463,100 | — | — |
| 2009-10-16 | $7.43 | $7.95 | 8,802,300 | — | — |
| 2009-10-15 | $7.64 | $8.17 | 14,031,800 | — | — |
| 2009-10-14 | $7.82 | $8.36 | 16,570,200 | — | — |
| 2009-10-13 | $7.28 | $7.78 | 9,138,700 | — | — |
| 2009-10-12 | $7.16 | $7.66 | 7,798,900 | — | — |
| 2009-10-09 | $7.20 | $7.70 | 9,178,400 | — | — |
| 2009-10-08 | $7.22 | $7.72 | 15,331,700 | — | — |
| 2009-10-07 | $6.99 | $7.47 | 17,777,000 | — | — |
| 2009-10-06 | $7.21 | $7.71 | 17,598,400 | — | — |
| 2009-10-05 | $7.30 | $7.81 | 22,357,400 | — | — |
| 2009-10-02 | $7.21 | $7.71 | 70,265,700 | — | — |
| 2009-10-01 | $7.24 | $7.74 | 36,842,600 | — | — |
| 2009-09-30 | $9.22 | $9.86 | 7,131,400 | — | — |
| 2009-09-29 | $9.18 | $9.82 | 4,898,000 | — | — |
| 2009-09-28 | $9.13 | $9.76 | 7,803,700 | — | — |
| 2009-09-25 | $9.30 | $9.95 | 12,830,100 | — | — |
| 2009-09-24 | $8.83 | $9.44 | 8,636,300 | — | — |
| 2009-09-23 | $8.73 | $9.34 | 12,735,900 | — | — |
| 2009-09-22 | $9.05 | $9.68 | 13,659,300 | — | — |
| 2009-09-21 | $9.40 | $10.05 | 15,784,900 | — | — |
| 2009-09-18 | $8.52 | $9.11 | 13,888,600 | — | — |
| 2009-09-17 | $8.60 | $9.20 | 20,673,400 | — | — |
| 2009-09-16 | $9.09 | $9.72 | 16,926,000 | — | — |
| 2009-09-15 | $8.79 | $9.40 | 13,482,200 | — | — |
| 2009-09-14 | $8.43 | $9.01 | 12,505,600 | — | — |
| 2009-09-11 | $7.66 | $8.19 | 10,399,200 | — | — |
| 2009-09-10 | $7.60 | $8.13 | 23,458,200 | — | — |
| 2009-09-09 | $6.45 | $6.90 | 4,374,100 | — | — |
| 2009-09-08 | $6.33 | $6.77 | 3,165,000 | — | — |
| 2009-09-04 | $6.31 | $6.75 | 4,935,700 | — | — |
| 2009-09-03 | $6.18 | $6.61 | 8,247,000 | — | — |
| 2009-09-02 | $5.67 | $6.06 | 6,523,700 | — | — |
| 2009-09-01 | $5.71 | $6.11 | 9,804,000 | — | — |
| 2009-08-31 | $6.23 | $6.66 | 6,824,000 | — | — |
| 2009-08-28 | $6.52 | $6.97 | 4,034,300 | — | — |
| 2009-08-27 | $6.54 | $6.99 | 5,249,400 | — | — |
| 2009-08-26 | $6.76 | $7.23 | 9,997,600 | — | — |
| 2009-08-25 | $6.55 | $7.00 | 13,595,500 | — | — |
| 2009-08-24 | $6.03 | $6.45 | 7,724,400 | — | — |
| 2009-08-21 | $6.00 | $6.42 | 4,428,700 | — | — |
| 2009-08-20 | $5.79 | $6.19 | 6,004,100 | — | — |
| 2009-08-19 | $5.61 | $6.00 | 4,260,400 | — | — |
| 2009-08-18 | $5.77 | $6.17 | 4,268,400 | — | — |
| 2009-08-17 | $5.63 | $6.02 | 9,138,500 | — | — |
| 2009-08-14 | $6.15 | $6.58 | 5,731,800 | — | — |
| 2009-08-13 | $6.31 | $6.75 | 15,564,300 | — | — |
| 2009-08-12 | $5.83 | $6.23 | 5,934,800 | — | — |
| 2009-08-11 | $5.71 | $6.11 | 6,782,700 | — | — |
| 2009-08-10 | $5.97 | $6.38 | 9,010,100 | — | — |
| 2009-08-07 | $6.04 | $6.46 | 19,320,900 | — | — |
| 2009-08-06 | $5.85 | $6.26 | 20,255,400 | — | — |
| 2009-08-05 | $5.92 | $6.33 | 27,242,100 | — | — |
| 2009-08-04 | $5.00 | $5.35 | 21,835,600 | — | — |
| 2009-08-03 | $4.21 | $4.50 | 3,944,400 | — | — |
| 2009-07-31 | $4.12 | $4.41 | 4,774,400 | — | — |
| 2009-07-30 | $4.13 | $4.42 | 7,794,600 | — | — |
| 2009-07-29 | $4.16 | $4.45 | 10,994,000 | — | — |
| 2009-07-28 | $3.96 | $4.23 | 7,225,400 | — | — |
| 2009-07-27 | $3.72 | $3.98 | 7,198,800 | — | — |
| 2009-07-24 | $3.79 | $4.05 | 8,536,100 | — | — |
| 2009-07-23 | $3.44 | $3.68 | 7,407,300 | — | — |
| 2009-07-22 | $3.36 | $3.59 | 10,063,800 | — | — |
| 2009-07-21 | $3.72 | $3.98 | 15,795,400 | — | — |
| 2009-07-20 | $3.51 | $3.75 | 6,733,800 | — | — |
| 2009-07-17 | $3.39 | $3.63 | 3,569,700 | — | — |
| 2009-07-16 | $3.49 | $3.73 | 3,616,200 | — | — |
| 2009-07-15 | $3.47 | $3.71 | 12,048,100 | — | — |
| 2009-07-14 | $3.27 | $3.50 | 4,640,400 | — | — |
| 2009-07-13 | $3.31 | $3.54 | 3,394,500 | — | — |
| 2009-07-10 | $3.26 | $3.49 | 5,695,500 | — | — |
| 2009-07-09 | $3.18 | $3.40 | 4,304,100 | — | — |
| 2009-07-08 | $3.25 | $3.48 | 5,108,300 | — | — |
| 2009-07-07 | $3.26 | $3.49 | 5,418,100 | — | — |
| 2009-07-06 | $3.34 | $3.57 | 7,334,800 | — | — |
| 2009-07-02 | $3.31 | $3.54 | 5,053,700 | — | — |
| 2009-07-01 | $3.29 | $3.52 | 6,547,500 | — | — |
| 2009-06-30 | $3.19 | $3.41 | 8,751,300 | — | — |
| 2009-06-29 | $3.47 | $3.71 | 3,583,300 | — | — |
| 2009-06-26 | $3.48 | $3.72 | 7,483,200 | — | — |
| 2009-06-25 | $3.57 | $3.82 | 8,914,900 | — | — |
| 2009-06-24 | $3.17 | $3.39 | 8,341,500 | — | — |
| 2009-06-23 | $3.20 | $3.42 | 18,938,200 | — | — |
| 2009-06-22 | $3.57 | $3.82 | 6,919,500 | — | — |
| 2009-06-19 | $3.85 | $4.12 | 6,520,200 | — | — |
| 2009-06-18 | $3.82 | $4.08 | 6,852,000 | — | — |
| 2009-06-17 | $3.98 | $4.26 | 15,104,900 | — | — |
| 2009-06-16 | $3.82 | $4.08 | 9,165,400 | — | — |
| 2009-06-15 | $3.73 | $3.99 | 9,902,600 | — | — |
| 2009-06-12 | $3.83 | $4.10 | 17,458,500 | — | — |
| 2009-06-11 | $4.12 | $4.41 | 14,815,900 | — | — |
| 2009-06-10 | $4.37 | $4.67 | 10,544,500 | — | — |
| 2009-06-09 | $4.66 | $4.98 | 14,694,400 | — | — |
| 2009-06-08 | $4.65 | $4.97 | 7,469,900 | — | — |
| 2009-06-05 | $5.04 | $5.39 | 7,189,800 | — | — |
| 2009-06-04 | $5.12 | $5.48 | 6,215,200 | — | — |
| 2009-06-03 | $5.29 | $5.66 | 5,294,600 | — | — |
| 2009-06-02 | $5.27 | $5.64 | 9,158,100 | — | — |
| 2009-06-01 | $4.97 | $5.31 | 7,611,500 | — | — |
| 2009-05-29 | $4.65 | $4.97 | 6,023,400 | — | — |
| 2009-05-28 | $4.39 | $4.69 | 7,946,600 | — | — |
| 2009-05-27 | $4.53 | $4.84 | 7,341,400 | — | — |
| 2009-05-26 | $4.91 | $5.25 | 4,197,100 | — | — |
| 2009-05-22 | $4.87 | $5.21 | 3,989,400 | — | — |
| 2009-05-21 | $4.89 | $5.23 | 3,012,300 | — | — |
| 2009-05-20 | $5.00 | $5.35 | 7,525,400 | — | — |
| 2009-05-19 | $5.14 | $5.50 | 5,475,600 | — | — |
| 2009-05-18 | $5.10 | $5.45 | 6,545,300 | — | — |
| 2009-05-15 | $4.76 | $5.09 | 7,162,200 | — | — |
| 2009-05-14 | $4.92 | $5.26 | 9,354,800 | — | — |
| 2009-05-13 | $4.83 | $5.16 | 8,133,600 | — | — |
| 2009-05-12 | $5.25 | $5.61 | 8,308,000 | — | — |
| 2009-05-11 | $5.51 | $5.89 | 4,549,700 | — | — |
| 2009-05-08 | $5.57 | $5.96 | 7,319,600 | — | — |
| 2009-05-07 | $5.57 | $5.96 | 7,303,100 | — | — |
| 2009-05-06 | $6.02 | $6.44 | 8,881,500 | — | — |
| 2009-05-05 | $6.22 | $6.65 | 10,272,300 | — | — |
| 2009-05-04 | $5.61 | $6.00 | 11,560,300 | — | — |
| 2009-05-01 | $5.16 | $5.52 | 8,737,400 | — | — |
| 2009-04-30 | $4.92 | $5.26 | 10,036,600 | — | — |
| 2009-04-29 | $5.18 | $5.54 | 9,182,400 | — | — |
| 2009-04-28 | $5.05 | $5.40 | 15,159,600 | — | — |
| 2009-04-27 | $5.50 | $5.88 | 19,185,400 | — | — |
| 2009-04-24 | $6.42 | $6.87 | 5,655,100 | — | — |
| 2009-04-23 | $6.39 | $6.83 | 5,497,200 | — | — |
| 2009-04-22 | $6.18 | $6.61 | 12,563,600 | — | — |
| 2009-04-21 | $6.63 | $7.09 | 9,358,200 | — | — |
| 2009-04-20 | $5.87 | $6.28 | 5,758,100 | — | — |
| 2009-04-17 | $6.45 | $6.90 | 4,951,100 | — | — |
| 2009-04-16 | $6.47 | $6.92 | 6,692,800 | — | — |
| 2009-04-15 | $6.56 | $7.01 | 15,529,100 | — | — |
| 2009-04-14 | $6.05 | $6.47 | 7,975,800 | — | — |
| 2009-04-13 | $6.76 | $7.23 | 7,047,700 | — | — |
| 2009-04-09 | $6.56 | $7.01 | 9,260,900 | — | — |
| 2009-04-08 | $5.70 | $6.10 | 5,669,900 | — | — |
| 2009-04-07 | $5.47 | $5.85 | 7,795,300 | — | — |
| 2009-04-06 | $5.86 | $6.27 | 11,252,500 | — | — |
| 2009-04-03 | $5.29 | $5.66 | 5,695,100 | — | — |
| 2009-04-02 | $5.28 | $5.65 | 8,660,500 | — | — |
| 2009-04-01 | $4.86 | $5.20 | 7,035,000 | — | — |
| 2009-03-31 | $4.48 | $4.79 | 7,778,500 | — | — |
| 2009-03-30 | $4.50 | $4.81 | 6,205,700 | — | — |
| 2009-03-27 | $5.02 | $5.37 | 5,952,500 | — | — |
| 2009-03-26 | $5.40 | $5.77 | 8,155,800 | — | — |
| 2009-03-25 | $4.76 | $5.09 | 7,474,700 | — | — |
| 2009-03-24 | $4.55 | $4.87 | 5,984,000 | — | — |
| 2009-03-23 | $4.79 | $5.12 | 6,280,100 | — | — |
| 2009-03-20 | $4.48 | $4.79 | 8,980,600 | — | — |
| 2009-03-19 | $5.19 | $5.55 | 7,648,700 | — | — |
| 2009-03-18 | $6.02 | $6.44 | 5,415,400 | — | — |
| 2009-03-17 | $5.78 | $6.18 | 5,224,700 | — | — |
| 2009-03-16 | $5.44 | $5.82 | 6,667,000 | — | — |
| 2009-03-13 | $6.07 | $6.49 | 8,092,600 | — | — |
| 2009-03-12 | $5.59 | $5.98 | 6,142,200 | — | — |
| 2009-03-11 | $5.10 | $5.45 | 10,403,500 | — | — |
| 2009-03-10 | $4.50 | $4.81 | 9,706,400 | — | — |
| 2009-03-09 | $3.84 | $4.11 | 7,150,800 | — | — |
| 2009-03-06 | $3.94 | $4.21 | 8,254,200 | — | — |
| 2009-03-05 | $3.66 | $3.91 | 8,199,800 | — | — |
| 2009-03-04 | $4.22 | $4.51 | 9,544,200 | — | — |
| 2009-03-03 | $3.94 | $4.21 | 18,918,100 | — | — |
| 2009-03-02 | $4.26 | $4.56 | 8,017,600 | — | — |
| 2009-02-27 | $4.91 | $5.25 | 11,103,300 | — | — |
| 2009-02-26 | $5.99 | $6.41 | 5,677,300 | — | — |
| 2009-02-25 | $6.30 | $6.74 | 4,579,200 | — | — |
| 2009-02-24 | $6.72 | $7.19 | 5,521,100 | — | — |
| 2009-02-23 | $6.48 | $6.93 | 12,719,300 | — | — |
| 2009-02-20 | $5.42 | $5.80 | 14,079,100 | — | — |
| 2009-02-19 | $6.07 | $6.49 | 5,636,800 | — | — |
| 2009-02-18 | $6.36 | $6.80 | 10,002,800 | — | — |
| 2009-02-17 | $7.47 | $7.99 | 4,121,300 | — | — |
| 2009-02-13 | $7.99 | $8.54 | 3,508,300 | — | — |
| 2009-02-12 | $7.87 | $8.42 | 5,894,000 | — | — |
| 2009-02-11 | $7.53 | $8.05 | 8,185,100 | — | — |
| 2009-02-10 | $8.23 | $8.80 | 5,847,100 | — | — |
| 2009-02-09 | $8.89 | $9.51 | 4,404,400 | — | — |
| 2009-02-06 | $8.94 | $9.56 | 6,685,900 | — | — |
| 2009-02-05 | $8.58 | $9.18 | 7,749,600 | — | — |
| 2009-02-04 | $8.54 | $9.13 | 7,432,800 | — | — |
| 2009-02-03 | $8.97 | $9.59 | 7,577,300 | — | — |
| 2009-02-02 | $9.08 | $9.71 | 8,036,300 | — | — |
| 2009-01-30 | $9.44 | $10.09 | 9,554,700 | — | — |
| 2009-01-29 | $10.50 | $11.23 | 8,472,700 | — | — |
| 2009-01-28 | $11.72 | $12.53 | 6,458,200 | — | — |
| 2009-01-27 | $11.04 | $11.81 | 8,049,100 | — | — |
| 2009-01-26 | $12.11 | $12.95 | 6,915,000 | — | — |
| 2009-01-23 | $11.83 | $12.65 | 7,388,100 | — | — |
| 2009-01-22 | $11.45 | $12.24 | 9,924,800 | — | — |
| 2009-01-21 | $10.91 | $11.67 | 16,705,600 | — | — |
| 2009-01-20 | $11.62 | $12.43 | 9,917,400 | — | — |
| 2009-01-16 | $11.95 | $12.78 | 9,341,400 | — | — |
| 2009-01-15 | $11.14 | $11.91 | 15,041,800 | — | — |
| 2009-01-14 | $10.27 | $10.98 | 8,920,000 | — | — |
| 2009-01-13 | $11.04 | $11.81 | 7,550,500 | — | — |
| 2009-01-12 | $11.65 | $12.46 | 5,612,500 | — | — |
| 2009-01-09 | $12.24 | $13.09 | 5,446,000 | — | — |
| 2009-01-08 | $12.77 | $13.66 | 6,810,200 | — | — |
| 2009-01-07 | $12.06 | $12.90 | 7,087,500 | — | — |
| 2009-01-06 | $12.06 | $12.90 | 10,396,500 | — | — |
| 2009-01-05 | $11.45 | $12.24 | 6,124,700 | — | — |
| 2009-01-02 | $11.87 | $12.69 | 6,439,500 | — | — |