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
- 1982-04-01 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 | $15.55 | $28.05 | 1,700,133 | — | — |
| 2009-12-30 | $15.79 | $28.48 | 2,435,529 | — | — |
| 2009-12-29 | $15.82 | $28.54 | 2,120,837 | — | — |
| 2009-12-28 | $15.80 | $28.49 | 1,601,173 | — | — |
| 2009-12-24 | $15.79 | $28.48 | 780,176 | — | — |
| 2009-12-23 | $15.76 | $28.43 | 3,736,853 | — | — |
| 2009-12-22 | $16.02 | $28.90 | 4,944,413 | — | — |
| 2009-12-21 | $15.58 | $28.10 | 2,702,721 | — | — |
| 2009-12-18 | $15.28 | $27.56 | 4,703,321 | — | — |
| 2009-12-17 | $15.19 | $27.40 | 3,262,588 | — | — |
| 2009-12-16 | $15.34 | $27.68 | 3,256,279 | — | — |
| 2009-12-15 | $15.29 | $27.57 | 3,323,077 | — | — |
| 2009-12-14 | $15.37 | $27.72 | 3,039,309 | — | — |
| 2009-12-11 | $15.08 | $27.21 | 3,169,813 | — | — |
| 2009-12-10 | $14.84 | $26.77 | 4,774,449 | — | — |
| 2009-12-09 | $14.42 | $26.01 | 3,963,101 | — | — |
| 2009-12-08 | $14.59 | $26.32 | 4,164,608 | — | — |
| 2009-12-07 | $14.73 | $26.57 | 4,846,442 | — | — |
| 2009-12-04 | $14.81 | $26.71 | 7,051,642 | — | — |
| 2009-12-03 | $14.67 | $26.47 | 9,964,901 | — | — |
| 2009-12-02 | $14.37 | $25.91 | 5,945,764 | — | — |
| 2009-12-01 | $14.19 | $25.59 | 7,903,069 | — | — |
| 2009-11-30 | $13.41 | $24.19 | 5,875,874 | — | — |
| 2009-11-27 | $13.68 | $24.67 | 2,634,563 | — | — |
| 2009-11-25 | $14.15 | $25.52 | 5,415,710 | — | — |
| 2009-11-24 | $13.45 | $24.26 | 9,447,835 | — | — |
| 2009-11-23 | $13.93 | $24.90 | 4,293,627 | — | — |
| 2009-11-20 | $13.95 | $24.93 | 5,676,222 | — | — |
| 2009-11-19 | $14.29 | $25.56 | 6,055,115 | — | — |
| 2009-11-18 | $14.77 | $26.41 | 6,536,803 | — | — |
| 2009-11-17 | $14.58 | $26.06 | 4,267,897 | — | — |
| 2009-11-16 | $14.85 | $26.55 | 5,782,233 | — | — |
| 2009-11-13 | $14.62 | $26.15 | 6,238,191 | — | — |
| 2009-11-12 | $14.34 | $25.64 | 6,320,328 | — | — |
| 2009-11-11 | $14.86 | $26.57 | 5,753,658 | — | — |
| 2009-11-10 | $15.14 | $27.07 | 2,390,379 | — | — |
| 2009-11-09 | $15.14 | $27.07 | 3,264,319 | — | — |
| 2009-11-06 | $14.70 | $26.28 | 3,505,040 | — | — |
| 2009-11-05 | $14.46 | $25.86 | 5,898,263 | — | — |
| 2009-11-04 | $14.37 | $25.70 | 5,821,817 | — | — |
| 2009-11-03 | $14.51 | $25.95 | 6,646,648 | — | — |
| 2009-11-02 | $14.46 | $25.86 | 6,375,374 | — | — |
| 2009-10-30 | $14.23 | $25.44 | 8,932,872 | — | — |
| 2009-10-29 | $14.75 | $26.36 | 10,224,176 | — | — |
| 2009-10-28 | $13.79 | $24.66 | 9,453,649 | — | — |
| 2009-10-27 | $14.48 | $25.89 | 15,843,372 | — | — |
| 2009-10-26 | $15.76 | $28.17 | 9,563,742 | — | — |
| 2009-10-23 | $15.54 | $27.78 | 6,855,949 | — | — |
| 2009-10-22 | $15.70 | $28.07 | 5,635,648 | — | — |
| 2009-10-21 | $15.19 | $27.16 | 8,786,658 | — | — |
| 2009-10-20 | $15.42 | $27.56 | 5,328,006 | — | — |
| 2009-10-19 | $15.71 | $28.08 | 4,076,657 | — | — |
| 2009-10-16 | $15.22 | $27.22 | 5,319,719 | — | — |
| 2009-10-15 | $15.40 | $27.54 | 4,808,466 | — | — |
| 2009-10-14 | $15.63 | $27.95 | 7,655,175 | — | — |
| 2009-10-13 | $14.92 | $26.68 | 5,010,840 | — | — |
| 2009-10-12 | $15.06 | $26.93 | 5,960,979 | — | — |
| 2009-10-09 | $14.76 | $26.39 | 4,537,440 | — | — |
| 2009-10-08 | $14.98 | $26.78 | 7,373,757 | — | — |
| 2009-10-07 | $14.41 | $25.77 | 6,186,361 | — | — |
| 2009-10-06 | $14.49 | $25.90 | 12,542,314 | — | — |
| 2009-10-05 | $14.05 | $25.12 | 10,491,987 | — | — |
| 2009-10-02 | $13.04 | $23.31 | 7,361,882 | — | — |
| 2009-10-01 | $13.46 | $24.07 | 4,915,591 | — | — |
| 2009-09-30 | $13.73 | $24.56 | 5,594,580 | — | — |
| 2009-09-29 | $13.86 | $24.79 | 3,898,406 | — | — |
| 2009-09-28 | $13.90 | $24.86 | 5,274,692 | — | — |
| 2009-09-25 | $13.79 | $24.66 | 11,113,208 | — | — |
| 2009-09-24 | $14.11 | $25.22 | 11,518,820 | — | — |
| 2009-09-23 | $14.06 | $25.14 | 12,981,449 | — | — |
| 2009-09-22 | $13.97 | $24.98 | 8,800,513 | — | — |
| 2009-09-21 | $13.82 | $24.72 | 6,984,844 | — | — |
| 2009-09-18 | $13.63 | $24.37 | 4,886,274 | — | — |
| 2009-09-17 | $13.34 | $23.85 | 5,802,891 | — | — |
| 2009-09-16 | $13.40 | $23.95 | 6,235,099 | — | — |
| 2009-09-15 | $13.02 | $23.29 | 6,530,247 | — | — |
| 2009-09-14 | $12.81 | $22.91 | 5,950,465 | — | — |
| 2009-09-11 | $12.47 | $22.30 | 6,604,714 | — | — |
| 2009-09-10 | $12.70 | $22.71 | 4,789,911 | — | — |
| 2009-09-09 | $12.72 | $22.74 | 5,435,378 | — | — |
| 2009-09-08 | $12.51 | $22.36 | 7,134,274 | — | — |
| 2009-09-04 | $12.42 | $22.20 | 5,805,612 | — | — |
| 2009-09-03 | $12.55 | $22.45 | 7,373,015 | — | — |
| 2009-09-02 | $11.90 | $21.28 | 5,139,735 | — | — |
| 2009-09-01 | $11.92 | $21.32 | 6,561,790 | — | — |
| 2009-08-31 | $12.06 | $21.57 | 5,779,017 | — | — |
| 2009-08-28 | $12.19 | $21.80 | 4,391,103 | — | — |
| 2009-08-27 | $12.33 | $22.04 | 4,032,249 | — | — |
| 2009-08-26 | $12.35 | $22.09 | 3,901,251 | — | — |
| 2009-08-25 | $12.49 | $22.12 | 6,033,715 | — | — |
| 2009-08-24 | $12.19 | $21.59 | 4,732,020 | — | — |
| 2009-08-21 | $12.41 | $21.97 | 10,028,606 | — | — |
| 2009-08-20 | $11.60 | $20.54 | 8,203,413 | — | — |
| 2009-08-19 | $11.79 | $20.87 | 6,915,077 | — | — |
| 2009-08-18 | $11.29 | $20.00 | 3,777,674 | — | — |
| 2009-08-17 | $11.25 | $19.93 | 5,282,980 | — | — |
| 2009-08-14 | $11.46 | $20.30 | 4,512,823 | — | — |
| 2009-08-13 | $11.71 | $20.74 | 4,703,569 | — | — |
| 2009-08-12 | $11.88 | $21.04 | 5,618,578 | — | — |
| 2009-08-11 | $11.62 | $20.58 | 3,814,042 | — | — |
| 2009-08-10 | $11.77 | $20.84 | 6,346,923 | — | — |
| 2009-08-07 | $12.09 | $21.41 | 8,379,438 | — | — |
| 2009-08-06 | $11.63 | $20.60 | 12,404,760 | — | — |
| 2009-08-05 | $10.30 | $18.24 | 3,956,050 | — | — |
| 2009-08-04 | $10.40 | $18.42 | 3,114,148 | — | — |
| 2009-08-03 | $10.65 | $18.87 | 4,315,646 | — | — |
| 2009-07-31 | $10.46 | $18.52 | 4,879,099 | — | — |
| 2009-07-30 | $10.30 | $18.24 | 5,763,430 | — | — |
| 2009-07-29 | $9.99 | $17.69 | 3,753,924 | — | — |
| 2009-07-28 | $10.08 | $17.85 | 3,769,386 | — | — |
| 2009-07-27 | $9.98 | $17.66 | 4,112,283 | — | — |
| 2009-07-24 | $10.18 | $18.02 | 2,996,138 | — | — |
| 2009-07-23 | $10.12 | $17.92 | 6,174,857 | — | — |
| 2009-07-22 | $9.73 | $17.22 | 4,362,652 | — | — |
| 2009-07-21 | $9.51 | $16.85 | 5,650,121 | — | — |
| 2009-07-20 | $9.57 | $16.95 | 5,635,772 | — | — |
| 2009-07-17 | $9.43 | $16.70 | 3,275,081 | — | — |
| 2009-07-16 | $9.30 | $16.48 | 4,861,039 | — | — |
| 2009-07-15 | $9.36 | $16.58 | 5,736,464 | — | — |
| 2009-07-14 | $8.99 | $15.92 | 7,756,609 | — | — |
| 2009-07-13 | $8.84 | $15.65 | 4,960,989 | — | — |
| 2009-07-10 | $8.55 | $15.14 | 7,531,722 | — | — |
| 2009-07-09 | $8.80 | $15.59 | 12,746,295 | — | — |
| 2009-07-08 | $9.17 | $16.23 | 9,047,913 | — | — |
| 2009-07-07 | $9.26 | $16.40 | 9,433,981 | — | — |
| 2009-07-06 | $9.30 | $16.46 | 6,372,034 | — | — |
| 2009-07-02 | $9.35 | $16.56 | 4,963,586 | — | — |
| 2009-07-01 | $9.94 | $17.59 | 7,188,454 | — | — |
| 2009-06-30 | $9.68 | $17.13 | 4,263,197 | — | — |
| 2009-06-29 | $9.76 | $17.28 | 5,590,622 | — | — |
| 2009-06-26 | $9.46 | $16.75 | 2,965,089 | — | — |
| 2009-06-25 | $9.60 | $17.01 | 4,484,991 | — | — |
| 2009-06-24 | $9.26 | $16.39 | 4,055,505 | — | — |
| 2009-06-23 | $9.14 | $16.17 | 4,832,464 | — | — |
| 2009-06-22 | $9.30 | $16.46 | 6,149,003 | — | — |
| 2009-06-19 | $9.57 | $16.95 | 10,346,515 | — | — |
| 2009-06-18 | $9.54 | $16.89 | 2,726,595 | — | — |
| 2009-06-17 | $9.59 | $16.98 | 6,236,459 | — | — |
| 2009-06-16 | $9.56 | $16.93 | 7,089,247 | — | — |
| 2009-06-15 | $10.11 | $17.91 | 4,694,168 | — | — |
| 2009-06-12 | $10.36 | $18.34 | 6,473,840 | — | — |
| 2009-06-11 | $9.93 | $17.58 | 6,025,674 | — | — |
| 2009-06-10 | $10.18 | $18.02 | 6,169,043 | — | — |
| 2009-06-09 | $10.35 | $18.32 | 5,109,676 | — | — |
| 2009-06-08 | $10.36 | $18.34 | 6,578,242 | — | — |
| 2009-06-05 | $10.44 | $18.49 | 8,069,322 | — | — |
| 2009-06-04 | $10.36 | $18.35 | 7,995,102 | — | — |
| 2009-06-03 | $10.74 | $18.79 | 4,602,877 | — | — |
| 2009-06-02 | $10.86 | $19.02 | 5,115,985 | — | — |
| 2009-06-01 | $10.95 | $19.18 | 7,371,902 | — | — |
| 2009-05-29 | $10.11 | $17.70 | 6,399,496 | — | — |
| 2009-05-28 | $10.01 | $17.52 | 5,380,084 | — | — |
| 2009-05-27 | $10.21 | $17.87 | 7,304,732 | — | — |
| 2009-05-26 | $10.09 | $17.66 | 7,821,798 | — | — |
| 2009-05-22 | $9.72 | $17.01 | 4,695,528 | — | — |
| 2009-05-21 | $9.51 | $16.64 | 8,006,483 | — | — |
| 2009-05-20 | $9.43 | $16.50 | 5,863,504 | — | — |
| 2009-05-19 | $9.66 | $16.91 | 4,741,174 | — | — |
| 2009-05-18 | $9.56 | $16.74 | 4,552,284 | — | — |
| 2009-05-15 | $8.90 | $15.58 | 6,063,527 | — | — |
| 2009-05-14 | $9.00 | $15.75 | 7,848,765 | — | — |
| 2009-05-13 | $8.95 | $15.67 | 7,790,626 | — | — |
| 2009-05-12 | $9.30 | $16.28 | 9,518,591 | — | — |
| 2009-05-11 | $9.32 | $16.32 | 8,487,799 | — | — |
| 2009-05-08 | $10.01 | $17.52 | 8,072,167 | — | — |
| 2009-05-07 | $9.70 | $16.98 | 10,014,628 | — | — |
| 2009-05-06 | $10.68 | $18.70 | 9,709,955 | — | — |
| 2009-05-05 | $10.27 | $17.97 | 6,309,690 | — | — |
| 2009-05-04 | $9.87 | $17.28 | 6,382,549 | — | — |
| 2009-05-01 | $8.97 | $15.71 | 6,630,444 | — | — |
| 2009-04-30 | $9.23 | $16.16 | 4,939,341 | — | — |
| 2009-04-29 | $9.06 | $15.86 | 4,928,827 | — | — |
| 2009-04-28 | $8.81 | $15.43 | 3,371,938 | — | — |
| 2009-04-27 | $8.72 | $15.27 | 3,341,756 | — | — |
| 2009-04-24 | $8.93 | $15.64 | 4,397,164 | — | — |
| 2009-04-23 | $8.63 | $15.11 | 6,484,849 | — | — |
| 2009-04-22 | $8.67 | $15.19 | 6,968,763 | — | — |
| 2009-04-21 | $8.62 | $15.09 | 5,313,039 | — | — |
| 2009-04-20 | $8.12 | $14.21 | 4,971,750 | — | — |
| 2009-04-17 | $8.75 | $15.31 | 3,718,917 | — | — |
| 2009-04-16 | $8.67 | $15.19 | 4,878,110 | — | — |
| 2009-04-15 | $8.39 | $14.69 | 5,019,870 | — | — |
| 2009-04-14 | $8.12 | $14.21 | 4,321,336 | — | — |
| 2009-04-13 | $8.32 | $14.56 | 6,351,748 | — | — |
| 2009-04-09 | $8.63 | $15.10 | 6,084,556 | — | — |
| 2009-04-08 | $7.75 | $13.57 | 6,425,349 | — | — |
| 2009-04-07 | $7.70 | $13.47 | 6,903,326 | — | — |
| 2009-04-06 | $7.88 | $13.80 | 5,947,620 | — | — |
| 2009-04-03 | $8.24 | $14.42 | 4,809,332 | — | — |
| 2009-04-02 | $7.97 | $13.95 | 6,040,890 | — | — |
| 2009-04-01 | $7.41 | $12.98 | 8,927,182 | — | — |
| 2009-03-31 | $7.03 | $12.31 | 6,277,280 | — | — |
| 2009-03-30 | $7.03 | $12.31 | 5,356,457 | — | — |
| 2009-03-27 | $7.37 | $12.91 | 5,186,865 | — | — |
| 2009-03-26 | $7.76 | $13.59 | 6,275,425 | — | — |
| 2009-03-25 | $7.19 | $12.58 | 7,418,413 | — | — |
| 2009-03-24 | $7.32 | $12.82 | 8,607,665 | — | — |
| 2009-03-23 | $7.08 | $12.40 | 4,535,461 | — | — |
| 2009-03-20 | $6.51 | $11.39 | 6,254,272 | — | — |
| 2009-03-19 | $6.79 | $11.89 | 4,435,758 | — | — |
| 2009-03-18 | $6.91 | $12.10 | 9,591,327 | — | — |
| 2009-03-17 | $6.72 | $11.76 | 4,738,452 | — | — |
| 2009-03-16 | $6.45 | $11.29 | 5,368,580 | — | — |
| 2009-03-13 | $6.65 | $11.65 | 7,024,923 | — | — |
| 2009-03-12 | $6.33 | $11.08 | 8,956,622 | — | — |
| 2009-03-11 | $6.14 | $10.74 | 7,374,004 | — | — |
| 2009-03-10 | $5.79 | $10.13 | 6,816,241 | — | — |
| 2009-03-09 | $5.16 | $9.03 | 5,712,961 | — | — |
| 2009-03-06 | $5.06 | $8.86 | 10,712,173 | — | — |
| 2009-03-05 | $5.17 | $9.06 | 8,095,547 | — | — |
| 2009-03-04 | $5.68 | $9.93 | 8,074,394 | — | — |
| 2009-03-03 | $5.42 | $9.48 | 12,738,255 | — | — |
| 2009-03-02 | $5.74 | $10.05 | 8,541,361 | — | — |
| 2009-02-27 | $6.22 | $10.88 | 9,421,982 | — | — |
| 2009-02-26 | $6.26 | $10.95 | 12,742,708 | — | — |
| 2009-02-25 | $7.21 | $12.62 | 10,622,366 | — | — |
| 2009-02-24 | $7.05 | $12.13 | 10,668,878 | — | — |
| 2009-02-23 | $6.59 | $11.34 | 9,420,002 | — | — |
| 2009-02-20 | $6.34 | $10.90 | 7,163,467 | — | — |
| 2009-02-19 | $6.18 | $10.63 | 4,273,835 | — | — |
| 2009-02-18 | $6.17 | $10.61 | 5,472,983 | — | — |
| 2009-02-17 | $6.22 | $10.71 | 7,727,663 | — | — |
| 2009-02-13 | $6.58 | $11.32 | 5,208,636 | — | — |
| 2009-02-12 | $6.83 | $11.75 | 10,395,748 | — | — |
| 2009-02-11 | $6.73 | $11.57 | 5,695,024 | — | — |
| 2009-02-10 | $6.66 | $11.46 | 5,015,293 | — | — |
| 2009-02-09 | $7.07 | $12.17 | 4,115,499 | — | — |
| 2009-02-06 | $7.15 | $12.31 | 7,711,334 | — | — |
| 2009-02-05 | $6.79 | $11.68 | 9,006,968 | — | — |
| 2009-02-04 | $6.35 | $10.93 | 9,141,677 | — | — |
| 2009-02-03 | $6.45 | $11.10 | 5,882,925 | — | — |
| 2009-02-02 | $6.42 | $11.04 | 6,064,764 | — | — |
| 2009-01-30 | $6.40 | $11.02 | 6,551,276 | — | — |
| 2009-01-29 | $6.82 | $11.74 | 3,719,906 | — | — |
| 2009-01-28 | $7.40 | $12.73 | 3,568,745 | — | — |
| 2009-01-27 | $7.11 | $12.23 | 3,787,570 | — | — |
| 2009-01-26 | $6.97 | $11.99 | 5,001,933 | — | — |
| 2009-01-23 | $6.91 | $11.89 | 3,489,082 | — | — |
| 2009-01-22 | $6.91 | $11.89 | 4,328,510 | — | — |
| 2009-01-21 | $6.94 | $11.95 | 5,357,942 | — | — |
| 2009-01-20 | $6.65 | $11.43 | 7,157,653 | — | — |
| 2009-01-16 | $7.09 | $12.20 | 6,304,371 | — | — |
| 2009-01-15 | $6.98 | $12.00 | 9,020,946 | — | — |
| 2009-01-14 | $6.80 | $11.70 | 6,500,930 | — | — |
| 2009-01-13 | $7.07 | $12.17 | 9,461,071 | — | — |
| 2009-01-12 | $7.31 | $12.57 | 4,903,592 | — | — |
| 2009-01-09 | $7.74 | $13.31 | 8,572,905 | — | — |
| 2009-01-08 | $8.08 | $13.91 | 10,653,786 | — | — |
| 2009-01-07 | $8.65 | $14.88 | 7,792,976 | — | — |
| 2009-01-06 | $8.87 | $15.26 | 7,058,817 | — | — |
| 2009-01-05 | $8.86 | $15.24 | 7,949,086 | — | — |
| 2009-01-02 | $8.67 | $14.92 | 3,766,912 | — | — |