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
- 1991-06-26 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 | $13.31 | $13.78 | 3,479,800 | — | — |
| 2009-12-30 | $13.67 | $14.15 | 2,500,000 | — | — |
| 2009-12-29 | $13.68 | $14.16 | 3,744,600 | — | — |
| 2009-12-28 | $13.94 | $14.43 | 2,762,300 | — | — |
| 2009-12-24 | $13.89 | $14.38 | 1,523,900 | — | — |
| 2009-12-23 | $13.90 | $14.39 | 3,908,900 | — | — |
| 2009-12-22 | $13.66 | $14.14 | 4,473,800 | — | — |
| 2009-12-21 | $13.84 | $14.33 | 3,496,500 | — | — |
| 2009-12-18 | $13.76 | $14.24 | 6,330,500 | — | — |
| 2009-12-17 | $13.77 | $14.25 | 5,412,400 | — | — |
| 2009-12-16 | $14.00 | $14.49 | 7,268,100 | — | — |
| 2009-12-15 | $13.67 | $14.15 | 10,625,200 | — | — |
| 2009-12-14 | $13.46 | $13.93 | 5,635,200 | — | — |
| 2009-12-11 | $13.08 | $13.54 | 5,113,000 | — | — |
| 2009-12-10 | $12.74 | $13.19 | 7,470,000 | — | — |
| 2009-12-09 | $12.73 | $13.18 | 5,799,600 | — | — |
| 2009-12-08 | $12.87 | $13.32 | 5,298,300 | — | — |
| 2009-12-07 | $13.29 | $13.76 | 4,851,800 | — | — |
| 2009-12-04 | $13.36 | $13.83 | 12,726,400 | — | — |
| 2009-12-03 | $13.00 | $13.46 | 4,674,000 | — | — |
| 2009-12-02 | $13.06 | $13.52 | 6,082,100 | — | — |
| 2009-12-01 | $13.14 | $13.60 | 6,708,000 | — | — |
| 2009-11-30 | $12.74 | $13.19 | 6,611,200 | — | — |
| 2009-11-27 | $12.78 | $13.23 | 3,822,300 | — | — |
| 2009-11-25 | $13.20 | $13.66 | 6,108,200 | — | — |
| 2009-11-24 | $12.65 | $13.10 | 6,118,800 | — | — |
| 2009-11-23 | $12.84 | $13.29 | 8,673,400 | — | — |
| 2009-11-20 | $12.65 | $13.10 | 10,599,200 | — | — |
| 2009-11-19 | $12.85 | $13.30 | 8,682,900 | — | — |
| 2009-11-18 | $13.29 | $13.76 | 4,713,800 | — | — |
| 2009-11-17 | $13.30 | $13.77 | 5,920,500 | — | — |
| 2009-11-16 | $13.66 | $14.14 | 6,124,800 | — | — |
| 2009-11-13 | $13.39 | $13.86 | 6,412,400 | — | — |
| 2009-11-12 | $13.06 | $13.52 | 9,127,400 | — | — |
| 2009-11-11 | $13.59 | $14.07 | 14,172,600 | — | — |
| 2009-11-10 | $13.81 | $14.30 | 13,062,600 | — | — |
| 2009-11-09 | $13.92 | $14.41 | 18,973,300 | — | — |
| 2009-11-06 | $14.03 | $14.52 | 12,662,300 | — | — |
| 2009-11-05 | $13.86 | $14.35 | 4,279,300 | — | — |
| 2009-11-04 | $13.30 | $13.77 | 6,964,400 | — | — |
| 2009-11-03 | $13.31 | $13.78 | 5,404,200 | — | — |
| 2009-11-02 | $13.21 | $13.68 | 7,753,400 | — | — |
| 2009-10-30 | $13.07 | $13.53 | 11,762,300 | — | — |
| 2009-10-29 | $13.54 | $14.02 | 8,741,700 | — | — |
| 2009-10-28 | $12.81 | $13.26 | 11,483,400 | — | — |
| 2009-10-27 | $13.74 | $14.22 | 9,310,200 | — | — |
| 2009-10-26 | $13.83 | $14.32 | 6,555,300 | — | — |
| 2009-10-23 | $14.22 | $14.72 | 6,748,100 | — | — |
| 2009-10-22 | $14.96 | $15.49 | 5,905,900 | — | — |
| 2009-10-21 | $15.11 | $15.64 | 5,471,000 | — | — |
| 2009-10-20 | $14.83 | $15.35 | 6,375,200 | — | — |
| 2009-10-19 | $15.16 | $15.69 | 4,193,600 | — | — |
| 2009-10-16 | $14.78 | $15.30 | 6,021,500 | — | — |
| 2009-10-15 | $14.97 | $15.50 | 4,403,700 | — | — |
| 2009-10-14 | $15.00 | $15.53 | 5,683,000 | — | — |
| 2009-10-13 | $14.78 | $15.30 | 3,963,500 | — | — |
| 2009-10-12 | $14.85 | $15.37 | 3,292,200 | — | — |
| 2009-10-09 | $14.81 | $15.33 | 4,118,600 | — | — |
| 2009-10-08 | $14.83 | $15.35 | 6,799,600 | — | — |
| 2009-10-07 | $14.83 | $15.35 | 5,640,700 | — | — |
| 2009-10-06 | $14.78 | $15.30 | 7,383,400 | — | — |
| 2009-10-05 | $14.70 | $15.22 | 7,169,000 | — | — |
| 2009-10-02 | $13.78 | $14.27 | 6,396,300 | — | — |
| 2009-10-01 | $13.83 | $14.32 | 8,785,300 | — | — |
| 2009-09-30 | $14.82 | $15.34 | 8,354,800 | — | — |
| 2009-09-29 | $15.24 | $15.78 | 6,611,900 | — | — |
| 2009-09-28 | $14.90 | $15.42 | 3,734,400 | — | — |
| 2009-09-25 | $14.32 | $14.82 | 4,574,100 | — | — |
| 2009-09-24 | $14.60 | $15.11 | 6,930,300 | — | — |
| 2009-09-23 | $14.92 | $15.45 | 7,580,600 | — | — |
| 2009-09-22 | $15.18 | $15.71 | 9,489,200 | — | — |
| 2009-09-21 | $14.63 | $15.15 | 8,243,800 | — | — |
| 2009-09-18 | $14.39 | $14.90 | 6,844,700 | — | — |
| 2009-09-17 | $14.35 | $14.86 | 5,895,300 | — | — |
| 2009-09-16 | $14.99 | $15.52 | 8,106,600 | — | — |
| 2009-09-15 | $14.72 | $15.24 | 7,069,500 | — | — |
| 2009-09-14 | $14.79 | $15.31 | 11,398,600 | — | — |
| 2009-09-11 | $14.15 | $14.65 | 4,191,800 | — | — |
| 2009-09-10 | $14.14 | $14.64 | 4,134,200 | — | — |
| 2009-09-09 | $14.10 | $14.60 | 4,936,400 | — | — |
| 2009-09-08 | $13.79 | $14.28 | 4,946,400 | — | — |
| 2009-09-04 | $13.50 | $13.98 | 3,802,000 | — | — |
| 2009-09-03 | $13.28 | $13.75 | 3,990,000 | — | — |
| 2009-09-02 | $13.19 | $13.65 | 7,777,200 | — | — |
| 2009-09-01 | $13.25 | $13.72 | 6,257,400 | — | — |
| 2009-08-31 | $13.67 | $14.15 | 4,466,900 | — | — |
| 2009-08-28 | $13.92 | $14.41 | 5,537,600 | — | — |
| 2009-08-27 | $13.91 | $14.40 | 5,293,800 | — | — |
| 2009-08-26 | $14.23 | $14.73 | 7,074,900 | — | — |
| 2009-08-25 | $14.01 | $14.50 | 6,946,900 | — | — |
| 2009-08-24 | $14.42 | $14.93 | 7,951,300 | — | — |
| 2009-08-21 | $14.26 | $14.76 | 5,535,100 | — | — |
| 2009-08-20 | $13.93 | $14.42 | 3,993,200 | — | — |
| 2009-08-19 | $13.72 | $14.20 | 7,368,900 | — | — |
| 2009-08-18 | $13.71 | $14.19 | 4,699,300 | — | — |
| 2009-08-17 | $13.42 | $13.89 | 6,332,000 | — | — |
| 2009-08-14 | $13.79 | $14.28 | 4,288,700 | — | — |
| 2009-08-13 | $13.92 | $14.41 | 6,979,800 | — | — |
| 2009-08-12 | $13.88 | $14.37 | 6,899,900 | — | — |
| 2009-08-11 | $13.43 | $13.90 | 7,822,600 | — | — |
| 2009-08-10 | $13.98 | $14.47 | 11,061,600 | — | — |
| 2009-08-07 | $13.88 | $14.37 | 11,750,400 | — | — |
| 2009-08-06 | $13.14 | $13.60 | 6,504,600 | — | — |
| 2009-08-05 | $13.09 | $13.55 | 4,287,600 | — | — |
| 2009-08-04 | $13.14 | $13.60 | 6,852,400 | — | — |
| 2009-08-03 | $13.20 | $13.66 | 6,366,600 | — | — |
| 2009-07-31 | $12.79 | $13.24 | 4,436,900 | — | — |
| 2009-07-30 | $12.84 | $13.29 | 5,916,100 | — | — |
| 2009-07-29 | $12.21 | $12.64 | 5,502,400 | — | — |
| 2009-07-28 | $12.47 | $12.91 | 6,727,300 | — | — |
| 2009-07-27 | $12.98 | $13.44 | 7,313,400 | — | — |
| 2009-07-24 | $13.06 | $13.52 | 9,957,100 | — | — |
| 2009-07-23 | $12.51 | $12.95 | 7,936,900 | — | — |
| 2009-07-22 | $12.05 | $12.47 | 6,672,000 | — | — |
| 2009-07-21 | $12.25 | $12.68 | 8,858,200 | — | — |
| 2009-07-20 | $12.31 | $12.74 | 7,823,200 | — | — |
| 2009-07-17 | $11.93 | $12.35 | 4,734,400 | — | — |
| 2009-07-16 | $12.09 | $12.52 | 5,473,000 | — | — |
| 2009-07-15 | $12.11 | $12.54 | 9,448,800 | — | — |
| 2009-07-14 | $11.59 | $12.00 | 9,162,600 | — | — |
| 2009-07-13 | $11.46 | $11.86 | 6,540,800 | — | — |
| 2009-07-10 | $11.18 | $11.57 | 5,462,700 | — | — |
| 2009-07-09 | $11.16 | $11.55 | 5,294,700 | — | — |
| 2009-07-08 | $11.01 | $11.40 | 13,049,700 | — | — |
| 2009-07-07 | $10.90 | $11.28 | 11,618,100 | — | — |
| 2009-07-06 | $11.12 | $11.51 | 11,746,300 | — | — |
| 2009-07-02 | $11.29 | $11.69 | 10,417,200 | — | — |
| 2009-07-01 | $11.76 | $12.17 | 10,775,700 | — | — |
| 2009-06-30 | $11.61 | $12.02 | 13,424,900 | — | — |
| 2009-06-29 | $11.46 | $11.86 | 9,186,500 | — | — |
| 2009-06-26 | $10.87 | $11.25 | 9,040,900 | — | — |
| 2009-06-25 | $11.12 | $11.51 | 13,536,000 | — | — |
| 2009-06-24 | $10.58 | $10.95 | 20,811,300 | — | — |
| 2009-06-23 | $9.63 | $9.97 | 9,504,500 | — | — |
| 2009-06-22 | $9.16 | $9.48 | 8,381,500 | — | — |
| 2009-06-19 | $9.75 | $10.09 | 6,831,800 | — | — |
| 2009-06-18 | $9.61 | $9.95 | 7,570,200 | — | — |
| 2009-06-17 | $9.69 | $10.03 | 6,401,800 | — | — |
| 2009-06-16 | $9.98 | $10.33 | 5,757,400 | — | — |
| 2009-06-15 | $10.08 | $10.43 | 7,724,700 | — | — |
| 2009-06-12 | $10.69 | $11.07 | 7,467,700 | — | — |
| 2009-06-11 | $10.42 | $10.79 | 7,226,000 | — | — |
| 2009-06-10 | $10.12 | $10.48 | 6,925,000 | — | — |
| 2009-06-09 | $10.07 | $10.42 | 6,728,900 | — | — |
| 2009-06-08 | $10.24 | $10.60 | 5,302,400 | — | — |
| 2009-06-05 | $10.31 | $10.67 | 7,095,100 | — | — |
| 2009-06-04 | $10.43 | $10.80 | 8,523,700 | — | — |
| 2009-06-03 | $10.03 | $10.38 | 7,340,700 | — | — |
| 2009-06-02 | $10.52 | $10.89 | 7,394,400 | — | — |
| 2009-06-01 | $10.68 | $11.06 | 11,332,200 | — | — |
| 2009-05-29 | $9.99 | $10.34 | 11,786,800 | — | — |
| 2009-05-28 | $9.51 | $9.84 | 10,365,100 | — | — |
| 2009-05-27 | $8.87 | $9.18 | 13,844,400 | — | — |
| 2009-05-26 | $8.99 | $9.31 | 7,677,400 | — | — |
| 2009-05-22 | $8.62 | $8.92 | 6,998,100 | — | — |
| 2009-05-21 | $8.68 | $8.99 | 5,851,100 | — | — |
| 2009-05-20 | $8.86 | $9.17 | 13,249,500 | — | — |
| 2009-05-19 | $9.55 | $9.89 | 9,497,300 | — | — |
| 2009-05-18 | $9.02 | $9.34 | 9,292,700 | — | — |
| 2009-05-15 | $8.55 | $8.85 | 8,035,700 | — | — |
| 2009-05-14 | $9.15 | $9.47 | 11,755,100 | — | — |
| 2009-05-13 | $8.37 | $8.66 | 7,030,600 | — | — |
| 2009-05-12 | $8.99 | $9.31 | 5,116,700 | — | — |
| 2009-05-11 | $9.02 | $9.34 | 9,216,300 | — | — |
| 2009-05-08 | $9.62 | $9.96 | 19,658,900 | — | — |
| 2009-05-07 | $8.14 | $8.43 | 8,234,700 | — | — |
| 2009-05-06 | $8.23 | $8.52 | 6,554,400 | — | — |
| 2009-05-05 | $8.22 | $8.51 | 6,910,400 | — | — |
| 2009-05-04 | $8.11 | $8.40 | 15,039,400 | — | — |
| 2009-05-01 | $7.73 | $8.00 | 10,006,800 | — | — |
| 2009-04-30 | $7.07 | $7.32 | 15,795,200 | — | — |
| 2009-04-29 | $6.77 | $7.01 | 7,842,200 | — | — |
| 2009-04-28 | $6.58 | $6.81 | 8,040,500 | — | — |
| 2009-04-27 | $6.55 | $6.78 | 8,696,800 | — | — |
| 2009-04-24 | $6.92 | $7.16 | 6,566,600 | — | — |
| 2009-04-23 | $6.69 | $6.93 | 7,213,800 | — | — |
| 2009-04-22 | $6.70 | $6.94 | 7,911,200 | — | — |
| 2009-04-21 | $6.85 | $7.09 | 8,861,500 | — | — |
| 2009-04-20 | $6.56 | $6.79 | 11,349,600 | — | — |
| 2009-04-17 | $6.95 | $7.19 | 8,443,300 | — | — |
| 2009-04-16 | $6.75 | $6.99 | 9,097,400 | — | — |
| 2009-04-15 | $6.55 | $6.78 | 5,095,000 | — | — |
| 2009-04-14 | $6.52 | $6.75 | 7,792,600 | — | — |
| 2009-04-13 | $6.51 | $6.74 | 6,918,900 | — | — |
| 2009-04-09 | $6.76 | $7.00 | 10,260,600 | — | — |
| 2009-04-08 | $6.45 | $6.68 | 9,214,000 | — | — |
| 2009-04-07 | $6.12 | $6.34 | 6,320,100 | — | — |
| 2009-04-06 | $6.28 | $6.50 | 6,633,000 | — | — |
| 2009-04-03 | $6.27 | $6.49 | 7,462,500 | — | — |
| 2009-04-02 | $6.26 | $6.48 | 12,624,600 | — | — |
| 2009-04-01 | $5.92 | $6.13 | 5,442,400 | — | — |
| 2009-03-31 | $5.81 | $6.01 | 8,344,400 | — | — |
| 2009-03-30 | $5.65 | $5.85 | 9,141,300 | — | — |
| 2009-03-27 | $6.16 | $6.38 | 9,192,400 | — | — |
| 2009-03-26 | $6.25 | $6.47 | 12,154,400 | — | — |
| 2009-03-25 | $6.13 | $6.35 | 7,357,300 | — | — |
| 2009-03-24 | $6.50 | $6.73 | 5,432,400 | — | — |
| 2009-03-23 | $6.79 | $7.03 | 6,179,400 | — | — |
| 2009-03-20 | $6.42 | $6.65 | 7,467,800 | — | — |
| 2009-03-19 | $6.60 | $6.83 | 8,610,900 | — | — |
| 2009-03-18 | $6.79 | $7.03 | 6,555,100 | — | — |
| 2009-03-17 | $6.41 | $6.64 | 7,025,200 | — | — |
| 2009-03-16 | $6.57 | $6.80 | 7,449,900 | — | — |
| 2009-03-13 | $6.14 | $6.36 | 9,870,600 | — | — |
| 2009-03-12 | $6.05 | $6.26 | 9,973,200 | — | — |
| 2009-03-11 | $5.59 | $5.79 | 7,976,100 | — | — |
| 2009-03-10 | $5.31 | $5.50 | 8,490,400 | — | — |
| 2009-03-09 | $4.91 | $5.08 | 4,887,300 | — | — |
| 2009-03-06 | $5.11 | $5.29 | 12,716,200 | — | — |
| 2009-03-05 | $5.00 | $5.18 | 9,046,900 | — | — |
| 2009-03-04 | $5.52 | $5.71 | 5,914,300 | — | — |
| 2009-03-03 | $5.32 | $5.51 | 10,663,200 | — | — |
| 2009-03-02 | $5.60 | $5.80 | 10,172,200 | — | — |
| 2009-02-27 | $6.30 | $6.52 | 14,217,300 | — | — |
| 2009-02-26 | $6.96 | $7.21 | 9,195,700 | — | — |
| 2009-02-25 | $6.50 | $6.73 | 8,849,200 | — | — |
| 2009-02-24 | $6.82 | $7.06 | 4,994,600 | — | — |
| 2009-02-23 | $6.38 | $6.60 | 11,160,600 | — | — |
| 2009-02-20 | $6.71 | $6.95 | 8,250,000 | — | — |
| 2009-02-19 | $7.30 | $7.56 | 5,488,900 | — | — |
| 2009-02-18 | $7.09 | $7.34 | 6,179,500 | — | — |
| 2009-02-17 | $7.18 | $7.43 | 7,875,100 | — | — |
| 2009-02-13 | $7.74 | $8.01 | 4,212,500 | — | — |
| 2009-02-12 | $7.91 | $8.19 | 7,101,500 | — | — |
| 2009-02-11 | $7.90 | $8.18 | 5,026,900 | — | — |
| 2009-02-10 | $8.06 | $8.34 | 8,339,300 | — | — |
| 2009-02-09 | $8.26 | $8.55 | 4,377,700 | — | — |
| 2009-02-06 | $8.58 | $8.88 | 4,496,200 | — | — |
| 2009-02-05 | $8.24 | $8.53 | 4,968,500 | — | — |
| 2009-02-04 | $8.30 | $8.59 | 3,687,400 | — | — |
| 2009-02-03 | $8.13 | $8.42 | 4,547,500 | — | — |
| 2009-02-02 | $7.98 | $8.26 | 7,927,900 | — | — |
| 2009-01-30 | $7.91 | $8.19 | 5,300,100 | — | — |
| 2009-01-29 | $8.34 | $8.63 | 3,375,700 | — | — |
| 2009-01-28 | $8.67 | $8.98 | 4,469,800 | — | — |
| 2009-01-27 | $8.67 | $8.98 | 6,964,700 | — | — |
| 2009-01-26 | $8.47 | $8.77 | 7,104,600 | — | — |
| 2009-01-23 | $8.27 | $8.56 | 8,043,600 | — | — |
| 2009-01-22 | $8.15 | $8.44 | 5,600,700 | — | — |
| 2009-01-21 | $8.25 | $8.54 | 6,321,600 | — | — |
| 2009-01-20 | $8.05 | $8.33 | 6,001,300 | — | — |
| 2009-01-16 | $8.56 | $8.86 | 9,378,800 | — | — |
| 2009-01-15 | $7.94 | $8.22 | 11,479,300 | — | — |
| 2009-01-14 | $8.15 | $8.44 | 8,978,200 | — | — |
| 2009-01-13 | $8.49 | $8.79 | 7,272,300 | — | — |
| 2009-01-12 | $8.86 | $9.17 | 9,114,000 | — | — |
| 2009-01-09 | $9.28 | $9.61 | 6,569,000 | — | — |
| 2009-01-08 | $9.27 | $9.60 | 8,120,600 | — | — |
| 2009-01-07 | $9.03 | $9.35 | 6,976,900 | — | — |
| 2009-01-06 | $9.39 | $9.72 | 11,239,700 | — | — |
| 2009-01-05 | $9.13 | $9.45 | 8,997,500 | — | — |
| 2009-01-02 | $8.64 | $8.94 | 4,888,800 | — | — |