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
- 1983-07-07 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 | $10.39 | $11.36 | 1,599,400 | — | — |
| 2009-12-30 | $10.49 | $11.47 | 3,311,000 | — | — |
| 2009-12-29 | $10.75 | $11.75 | 1,823,800 | — | — |
| 2009-12-28 | $10.86 | $11.87 | 2,174,800 | — | — |
| 2009-12-24 | $10.95 | $11.97 | 571,800 | — | — |
| 2009-12-23 | $11.05 | $12.07 | 2,438,400 | — | — |
| 2009-12-22 | $11.21 | $12.25 | 2,771,600 | — | — |
| 2009-12-21 | $11.09 | $12.12 | 4,197,400 | — | — |
| 2009-12-18 | $10.81 | $11.81 | 5,262,800 | — | — |
| 2009-12-17 | $10.87 | $11.88 | 2,482,000 | — | — |
| 2009-12-16 | $10.89 | $11.91 | 3,599,000 | — | — |
| 2009-12-15 | $11.00 | $12.03 | 3,077,000 | — | — |
| 2009-12-14 | $11.00 | $12.03 | 3,932,000 | — | — |
| 2009-12-11 | $10.99 | $12.01 | 4,172,800 | — | — |
| 2009-12-10 | $10.72 | $11.72 | 4,127,400 | — | — |
| 2009-12-09 | $10.53 | $11.51 | 2,986,000 | — | — |
| 2009-12-08 | $10.48 | $11.46 | 3,835,400 | — | — |
| 2009-12-07 | $10.59 | $11.57 | 4,410,400 | — | — |
| 2009-12-04 | $10.76 | $11.76 | 5,967,000 | — | — |
| 2009-12-03 | $10.56 | $11.54 | 5,408,600 | — | — |
| 2009-12-02 | $10.63 | $11.62 | 3,600,200 | — | — |
| 2009-12-01 | $10.60 | $11.59 | 5,270,400 | — | — |
| 2009-11-30 | $10.16 | $11.11 | 5,143,400 | — | — |
| 2009-11-27 | $10.44 | $11.41 | 2,274,000 | — | — |
| 2009-11-25 | $10.63 | $11.62 | 5,020,800 | — | — |
| 2009-11-24 | $10.61 | $11.59 | 6,558,200 | — | — |
| 2009-11-23 | $10.91 | $11.93 | 5,948,600 | — | — |
| 2009-11-20 | $10.91 | $11.92 | 5,647,000 | — | — |
| 2009-11-19 | $11.04 | $12.07 | 14,220,200 | — | — |
| 2009-11-18 | $10.52 | $11.50 | 7,141,400 | — | — |
| 2009-11-17 | $10.45 | $11.42 | 5,675,800 | — | — |
| 2009-11-16 | $10.47 | $11.44 | 5,980,000 | — | — |
| 2009-11-13 | $9.84 | $10.75 | 2,355,600 | — | — |
| 2009-11-12 | $9.77 | $10.68 | 2,134,600 | — | — |
| 2009-11-11 | $10.07 | $11.01 | 2,009,400 | — | — |
| 2009-11-10 | $10.05 | $10.99 | 2,876,000 | — | — |
| 2009-11-09 | $10.01 | $10.94 | 3,170,400 | — | — |
| 2009-11-06 | $9.62 | $10.52 | 3,568,800 | — | — |
| 2009-11-05 | $9.61 | $10.50 | 3,665,000 | — | — |
| 2009-11-04 | $9.50 | $10.39 | 2,720,000 | — | — |
| 2009-11-03 | $9.58 | $10.47 | 3,817,000 | — | — |
| 2009-11-02 | $9.48 | $10.36 | 3,346,800 | — | — |
| 2009-10-30 | $9.39 | $10.27 | 4,120,800 | — | — |
| 2009-10-29 | $9.70 | $10.60 | 3,704,200 | — | — |
| 2009-10-28 | $9.24 | $10.10 | 6,267,600 | — | — |
| 2009-10-27 | $9.79 | $10.70 | 3,095,400 | — | — |
| 2009-10-26 | $10.15 | $11.10 | 3,707,600 | — | — |
| 2009-10-23 | $10.24 | $11.19 | 4,064,800 | — | — |
| 2009-10-22 | $10.62 | $11.54 | 4,954,800 | — | — |
| 2009-10-21 | $10.23 | $11.12 | 5,686,800 | — | — |
| 2009-10-20 | $10.43 | $11.34 | 3,958,800 | — | — |
| 2009-10-19 | $10.77 | $11.71 | 2,421,600 | — | — |
| 2009-10-16 | $10.76 | $11.69 | 5,858,800 | — | — |
| 2009-10-15 | $11.13 | $12.09 | 3,364,600 | — | — |
| 2009-10-14 | $11.04 | $12.00 | 4,330,600 | — | — |
| 2009-10-13 | $10.84 | $11.78 | 5,621,000 | — | — |
| 2009-10-12 | $10.54 | $11.45 | 2,424,600 | — | — |
| 2009-10-09 | $10.58 | $11.50 | 3,730,000 | — | — |
| 2009-10-08 | $10.33 | $11.23 | 4,260,000 | — | — |
| 2009-10-07 | $10.28 | $11.18 | 4,383,800 | — | — |
| 2009-10-06 | $10.44 | $11.35 | 6,801,200 | — | — |
| 2009-10-05 | $10.46 | $11.37 | 5,591,200 | — | — |
| 2009-10-02 | $9.96 | $10.83 | 5,354,400 | — | — |
| 2009-10-01 | $10.05 | $10.93 | 10,809,200 | — | — |
| 2009-09-30 | $10.12 | $11.00 | 8,151,800 | — | — |
| 2009-09-29 | $10.11 | $10.99 | 8,282,000 | — | — |
| 2009-09-28 | $9.73 | $10.57 | 3,902,400 | — | — |
| 2009-09-25 | $9.14 | $9.94 | 3,539,600 | — | — |
| 2009-09-24 | $9.36 | $10.17 | 5,312,000 | — | — |
| 2009-09-23 | $9.34 | $10.15 | 3,416,200 | — | — |
| 2009-09-22 | $9.52 | $10.34 | 3,386,000 | — | — |
| 2009-09-21 | $9.50 | $10.33 | 6,748,000 | — | — |
| 2009-09-18 | $9.68 | $10.52 | 6,991,600 | — | — |
| 2009-09-17 | $9.70 | $10.54 | 6,151,600 | — | — |
| 2009-09-16 | $9.85 | $10.70 | 4,075,200 | — | — |
| 2009-09-15 | $9.76 | $10.60 | 5,300,600 | — | — |
| 2009-09-14 | $9.68 | $10.52 | 3,084,000 | — | — |
| 2009-09-11 | $9.49 | $10.32 | 2,504,600 | — | — |
| 2009-09-10 | $9.59 | $10.42 | 3,929,800 | — | — |
| 2009-09-09 | $9.50 | $10.33 | 5,074,400 | — | — |
| 2009-09-08 | $9.57 | $10.40 | 4,162,600 | — | — |
| 2009-09-04 | $9.43 | $10.25 | 4,562,200 | — | — |
| 2009-09-03 | $9.40 | $10.22 | 4,278,600 | — | — |
| 2009-09-02 | $9.17 | $9.96 | 7,247,800 | — | — |
| 2009-09-01 | $9.23 | $10.03 | 10,405,800 | — | — |
| 2009-08-31 | $9.57 | $10.40 | 7,908,600 | — | — |
| 2009-08-28 | $9.59 | $10.42 | 10,110,400 | — | — |
| 2009-08-27 | $9.04 | $9.82 | 7,517,800 | — | — |
| 2009-08-26 | $8.61 | $9.35 | 17,641,600 | — | — |
| 2009-08-25 | $7.74 | $8.41 | 4,410,400 | — | — |
| 2009-08-24 | $7.28 | $7.91 | 3,649,400 | — | — |
| 2009-08-21 | $7.43 | $8.07 | 4,879,000 | — | — |
| 2009-08-20 | $7.45 | $8.10 | 2,211,600 | — | — |
| 2009-08-19 | $7.18 | $7.81 | 2,332,200 | — | — |
| 2009-08-18 | $7.05 | $7.66 | 2,672,600 | — | — |
| 2009-08-17 | $6.94 | $7.54 | 4,204,200 | — | — |
| 2009-08-14 | $7.32 | $7.96 | 3,971,200 | — | — |
| 2009-08-13 | $7.89 | $8.57 | 2,457,200 | — | — |
| 2009-08-12 | $7.92 | $8.61 | 4,237,400 | — | — |
| 2009-08-11 | $7.62 | $8.28 | 2,518,800 | — | — |
| 2009-08-10 | $7.81 | $8.48 | 2,914,200 | — | — |
| 2009-08-07 | $8.04 | $8.74 | 4,105,400 | — | — |
| 2009-08-06 | $7.68 | $8.35 | 5,777,000 | — | — |
| 2009-08-05 | $7.53 | $8.18 | 5,835,400 | — | — |
| 2009-08-04 | $7.27 | $7.90 | 3,117,600 | — | — |
| 2009-08-03 | $7.33 | $7.97 | 4,001,600 | — | — |
| 2009-07-31 | $7.03 | $7.64 | 2,170,400 | — | — |
| 2009-07-30 | $7.06 | $7.67 | 4,541,800 | — | — |
| 2009-07-29 | $6.81 | $7.40 | 2,869,600 | — | — |
| 2009-07-28 | $6.80 | $7.39 | 4,870,000 | — | — |
| 2009-07-27 | $7.14 | $7.76 | 2,499,400 | — | — |
| 2009-07-24 | $7.09 | $7.71 | 2,265,200 | — | — |
| 2009-07-23 | $7.02 | $7.63 | 5,691,800 | — | — |
| 2009-07-22 | $6.66 | $7.17 | 3,075,800 | — | — |
| 2009-07-21 | $6.53 | $7.03 | 4,223,600 | — | — |
| 2009-07-20 | $6.35 | $6.84 | 2,472,400 | — | — |
| 2009-07-17 | $6.11 | $6.58 | 2,018,800 | — | — |
| 2009-07-16 | $6.01 | $6.47 | 2,161,000 | — | — |
| 2009-07-15 | $5.92 | $6.38 | 3,217,600 | — | — |
| 2009-07-14 | $5.72 | $6.16 | 4,853,400 | — | — |
| 2009-07-13 | $5.62 | $6.05 | 2,561,600 | — | — |
| 2009-07-10 | $5.34 | $5.75 | 2,524,200 | — | — |
| 2009-07-09 | $5.34 | $5.75 | 3,106,800 | — | — |
| 2009-07-08 | $5.31 | $5.72 | 5,161,800 | — | — |
| 2009-07-07 | $5.31 | $5.71 | 3,766,000 | — | — |
| 2009-07-06 | $5.51 | $5.93 | 3,707,200 | — | — |
| 2009-07-02 | $5.57 | $6.00 | 3,304,800 | — | — |
| 2009-07-01 | $5.88 | $6.33 | 3,776,000 | — | — |
| 2009-06-30 | $5.94 | $6.39 | 3,335,400 | — | — |
| 2009-06-29 | $6.02 | $6.49 | 3,602,200 | — | — |
| 2009-06-26 | $6.00 | $6.46 | 5,340,600 | — | — |
| 2009-06-25 | $6.08 | $6.55 | 5,227,400 | — | — |
| 2009-06-24 | $5.96 | $6.42 | 3,522,000 | — | — |
| 2009-06-23 | $5.72 | $6.16 | 3,152,200 | — | — |
| 2009-06-22 | $5.72 | $6.16 | 4,400,000 | — | — |
| 2009-06-19 | $5.75 | $6.19 | 4,486,600 | — | — |
| 2009-06-18 | $5.85 | $6.30 | 2,589,400 | — | — |
| 2009-06-17 | $5.98 | $6.44 | 3,585,000 | — | — |
| 2009-06-16 | $5.92 | $6.38 | 4,190,600 | — | — |
| 2009-06-15 | $6.13 | $6.60 | 3,349,600 | — | — |
| 2009-06-12 | $6.39 | $6.88 | 3,391,800 | — | — |
| 2009-06-11 | $6.46 | $6.96 | 4,208,600 | — | — |
| 2009-06-10 | $6.85 | $7.37 | 5,030,800 | — | — |
| 2009-06-09 | $6.89 | $7.42 | 4,219,200 | — | — |
| 2009-06-08 | $6.66 | $7.17 | 5,898,400 | — | — |
| 2009-06-05 | $6.43 | $6.93 | 4,088,000 | — | — |
| 2009-06-04 | $6.44 | $6.93 | 4,821,800 | — | — |
| 2009-06-03 | $6.75 | $7.27 | 8,822,400 | — | — |
| 2009-06-02 | $7.35 | $7.92 | 6,695,600 | — | — |
| 2009-06-01 | $6.91 | $7.44 | 6,105,200 | — | — |
| 2009-05-29 | $6.47 | $6.97 | 3,152,000 | — | — |
| 2009-05-28 | $6.27 | $6.75 | 5,337,200 | — | — |
| 2009-05-27 | $6.12 | $6.59 | 4,494,200 | — | — |
| 2009-05-26 | $6.14 | $6.61 | 1,886,600 | — | — |
| 2009-05-22 | $5.79 | $6.24 | 2,201,400 | — | — |
| 2009-05-21 | $5.70 | $6.14 | 3,937,200 | — | — |
| 2009-05-20 | $6.00 | $6.46 | 3,687,400 | — | — |
| 2009-05-19 | $6.27 | $6.75 | 3,283,600 | — | — |
| 2009-05-18 | $6.18 | $6.65 | 3,584,800 | — | — |
| 2009-05-15 | $6.02 | $6.49 | 3,140,200 | — | — |
| 2009-05-14 | $6.04 | $6.51 | 3,910,600 | — | — |
| 2009-05-13 | $5.79 | $6.24 | 4,362,600 | — | — |
| 2009-05-12 | $5.89 | $6.35 | 3,585,400 | — | — |
| 2009-05-11 | $6.09 | $6.56 | 5,714,800 | — | — |
| 2009-05-08 | $6.68 | $7.20 | 3,142,000 | — | — |
| 2009-05-07 | $6.43 | $6.93 | 4,518,000 | — | — |
| 2009-05-06 | $6.91 | $7.44 | 3,925,000 | — | — |
| 2009-05-05 | $7.00 | $7.54 | 2,970,200 | — | — |
| 2009-05-04 | $7.28 | $7.84 | 5,615,600 | — | — |
| 2009-05-01 | $6.56 | $7.06 | 3,475,600 | — | — |
| 2009-04-30 | $7.00 | $7.54 | 4,193,600 | — | — |
| 2009-04-29 | $6.65 | $7.16 | 3,162,400 | — | — |
| 2009-04-28 | $6.65 | $7.16 | 2,977,800 | — | — |
| 2009-04-27 | $6.60 | $7.10 | 5,343,800 | — | — |
| 2009-04-24 | $6.97 | $7.51 | 4,486,000 | — | — |
| 2009-04-23 | $6.63 | $7.14 | 4,575,600 | — | — |
| 2009-04-22 | $6.82 | $7.28 | 6,513,600 | — | — |
| 2009-04-21 | $6.44 | $6.87 | 3,940,200 | — | — |
| 2009-04-20 | $6.20 | $6.62 | 3,912,400 | — | — |
| 2009-04-17 | $6.89 | $7.35 | 6,146,800 | — | — |
| 2009-04-16 | $6.46 | $6.90 | 4,911,000 | — | — |
| 2009-04-15 | $5.99 | $6.40 | 4,101,400 | — | — |
| 2009-04-14 | $5.80 | $6.19 | 3,881,000 | — | — |
| 2009-04-13 | $6.07 | $6.48 | 3,608,600 | — | — |
| 2009-04-09 | $6.21 | $6.63 | 8,270,600 | — | — |
| 2009-04-08 | $5.20 | $5.55 | 3,021,400 | — | — |
| 2009-04-07 | $5.09 | $5.43 | 3,951,600 | — | — |
| 2009-04-06 | $5.43 | $5.80 | 7,755,400 | — | — |
| 2009-04-03 | $5.71 | $6.09 | 2,957,000 | — | — |
| 2009-04-02 | $5.50 | $5.87 | 4,962,800 | — | — |
| 2009-04-01 | $5.22 | $5.57 | 3,839,400 | — | — |
| 2009-03-31 | $5.04 | $5.38 | 3,508,600 | — | — |
| 2009-03-30 | $5.04 | $5.38 | 4,256,000 | — | — |
| 2009-03-27 | $5.35 | $5.71 | 5,326,200 | — | — |
| 2009-03-26 | $5.59 | $5.96 | 5,673,600 | — | — |
| 2009-03-25 | $5.39 | $5.76 | 7,131,000 | — | — |
| 2009-03-24 | $5.60 | $5.97 | 13,282,000 | — | — |
| 2009-03-23 | $5.60 | $5.97 | 8,553,800 | — | — |
| 2009-03-20 | $5.28 | $5.63 | 14,261,400 | — | — |
| 2009-03-19 | $5.20 | $5.55 | 4,444,400 | — | — |
| 2009-03-18 | $5.08 | $5.42 | 5,322,600 | — | — |
| 2009-03-17 | $4.70 | $5.01 | 2,776,600 | — | — |
| 2009-03-16 | $4.46 | $4.76 | 3,358,200 | — | — |
| 2009-03-13 | $4.59 | $4.90 | 5,753,000 | — | — |
| 2009-03-12 | $5.03 | $5.37 | 6,384,200 | — | — |
| 2009-03-11 | $4.65 | $4.97 | 5,737,800 | — | — |
| 2009-03-10 | $4.27 | $4.56 | 4,208,800 | — | — |
| 2009-03-09 | $3.78 | $4.03 | 5,145,600 | — | — |
| 2009-03-06 | $3.80 | $4.06 | 6,983,600 | — | — |
| 2009-03-05 | $4.05 | $4.32 | 5,041,800 | — | — |
| 2009-03-04 | $4.34 | $4.63 | 4,347,600 | — | — |
| 2009-03-03 | $4.21 | $4.50 | 3,664,400 | — | — |
| 2009-03-02 | $4.26 | $4.55 | 4,778,800 | — | — |
| 2009-02-27 | $4.37 | $4.66 | 5,386,600 | — | — |
| 2009-02-26 | $4.24 | $4.53 | 3,488,400 | — | — |
| 2009-02-25 | $4.43 | $4.73 | 7,045,600 | — | — |
| 2009-02-24 | $4.33 | $4.62 | 5,276,000 | — | — |
| 2009-02-23 | $3.97 | $4.24 | 3,782,400 | — | — |
| 2009-02-20 | $4.12 | $4.40 | 5,980,600 | — | — |
| 2009-02-19 | $4.32 | $4.61 | 2,874,800 | — | — |
| 2009-02-18 | $4.49 | $4.79 | 3,934,200 | — | — |
| 2009-02-17 | $4.41 | $4.70 | 3,164,800 | — | — |
| 2009-02-13 | $4.56 | $4.86 | 2,826,800 | — | — |
| 2009-02-12 | $4.69 | $5.00 | 5,701,600 | — | — |
| 2009-02-11 | $4.81 | $5.13 | 4,614,600 | — | — |
| 2009-02-10 | $4.60 | $4.91 | 3,962,400 | — | — |
| 2009-02-09 | $4.69 | $5.01 | 3,065,000 | — | — |
| 2009-02-06 | $4.63 | $4.94 | 5,370,800 | — | — |
| 2009-02-05 | $4.39 | $4.68 | 5,486,400 | — | — |
| 2009-02-04 | $4.19 | $4.47 | 2,169,600 | — | — |
| 2009-02-03 | $4.22 | $4.51 | 2,556,000 | — | — |
| 2009-02-02 | $3.98 | $4.24 | 3,309,200 | — | — |
| 2009-01-30 | $3.96 | $4.23 | 2,487,400 | — | — |
| 2009-01-29 | $4.21 | $4.50 | 4,047,800 | — | — |
| 2009-01-28 | $4.55 | $4.85 | 2,661,000 | — | — |
| 2009-01-27 | $4.31 | $4.60 | 2,739,200 | — | — |
| 2009-01-26 | $4.17 | $4.45 | 4,820,200 | — | — |
| 2009-01-23 | $4.09 | $4.37 | 5,907,600 | — | — |
| 2009-01-22 | $3.76 | $4.01 | 6,714,000 | — | — |
| 2009-01-21 | $3.56 | $3.74 | 4,847,200 | — | — |
| 2009-01-20 | $3.43 | $3.60 | 6,318,000 | — | — |
| 2009-01-16 | $3.92 | $4.11 | 1,804,200 | — | — |
| 2009-01-15 | $3.92 | $4.12 | 2,795,000 | — | — |
| 2009-01-14 | $3.82 | $4.00 | 3,049,400 | — | — |
| 2009-01-13 | $4.17 | $4.37 | 2,690,400 | — | — |
| 2009-01-12 | $4.18 | $4.38 | 4,735,200 | — | — |
| 2009-01-09 | $4.29 | $4.50 | 2,717,400 | — | — |
| 2009-01-08 | $4.33 | $4.55 | 4,435,000 | — | — |
| 2009-01-07 | $4.41 | $4.62 | 3,586,000 | — | — |
| 2009-01-06 | $4.47 | $4.69 | 5,974,600 | — | — |
| 2009-01-05 | $4.14 | $4.34 | 3,581,800 | — | — |
| 2009-01-02 | $4.16 | $4.36 | 2,363,800 | — | — |