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
- 1986-07-24 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 | $11.40 | $38.44 | 1,992,600 | — | — |
| 2009-12-30 | $11.66 | $39.32 | 1,397,100 | — | — |
| 2009-12-29 | $11.68 | $39.38 | 1,198,900 | — | — |
| 2009-12-28 | $11.85 | $39.96 | 957,900 | — | — |
| 2009-12-24 | $11.80 | $39.79 | 766,700 | — | — |
| 2009-12-23 | $11.58 | $39.05 | 1,119,200 | — | — |
| 2009-12-22 | $11.22 | $37.83 | 916,000 | — | — |
| 2009-12-21 | $11.07 | $37.33 | 1,144,700 | — | — |
| 2009-12-18 | $10.78 | $36.35 | 1,546,700 | — | — |
| 2009-12-17 | $10.76 | $36.28 | 1,278,200 | — | — |
| 2009-12-16 | $10.72 | $36.15 | 1,290,600 | — | — |
| 2009-12-15 | $10.34 | $34.87 | 1,802,500 | — | — |
| 2009-12-14 | $10.40 | $35.07 | 1,407,700 | — | — |
| 2009-12-11 | $10.31 | $34.76 | 658,800 | — | — |
| 2009-12-10 | $10.08 | $33.99 | 896,400 | — | — |
| 2009-12-09 | $10.23 | $34.49 | 1,311,900 | — | — |
| 2009-12-08 | $10.07 | $33.96 | 1,276,800 | — | — |
| 2009-12-07 | $10.33 | $34.83 | 1,459,200 | — | — |
| 2009-12-04 | $10.77 | $36.32 | 1,642,800 | — | — |
| 2009-12-03 | $10.35 | $34.90 | 1,771,800 | — | — |
| 2009-12-02 | $10.43 | $35.17 | 1,588,700 | — | — |
| 2009-12-01 | $9.95 | $33.55 | 2,425,200 | — | — |
| 2009-11-30 | $9.82 | $33.11 | 2,279,600 | — | — |
| 2009-11-27 | $9.57 | $32.27 | 646,500 | — | — |
| 2009-11-25 | $9.83 | $33.15 | 711,900 | — | — |
| 2009-11-24 | $9.81 | $33.08 | 877,000 | — | — |
| 2009-11-23 | $10.08 | $33.99 | 1,591,800 | — | — |
| 2009-11-20 | $9.98 | $33.65 | 1,544,900 | — | — |
| 2009-11-19 | $10.19 | $34.36 | 1,547,800 | — | — |
| 2009-11-18 | $10.37 | $34.97 | 1,186,300 | — | — |
| 2009-11-17 | $10.18 | $34.33 | 2,639,400 | — | — |
| 2009-11-16 | $10.54 | $35.54 | 1,808,700 | — | — |
| 2009-11-13 | $10.31 | $34.76 | 1,604,700 | — | — |
| 2009-11-12 | $9.95 | $33.55 | 1,614,600 | — | — |
| 2009-11-11 | $10.00 | $33.72 | 2,411,400 | — | — |
| 2009-11-10 | $9.85 | $33.21 | 1,974,600 | — | — |
| 2009-11-09 | $9.92 | $33.45 | 2,437,100 | — | — |
| 2009-11-06 | $9.48 | $31.97 | 1,686,800 | — | — |
| 2009-11-05 | $9.75 | $32.88 | 2,635,000 | — | — |
| 2009-11-04 | $9.67 | $32.61 | 2,179,600 | — | — |
| 2009-11-03 | $9.87 | $33.28 | 2,948,800 | — | — |
| 2009-11-02 | $9.52 | $32.10 | 1,880,100 | — | — |
| 2009-10-30 | $9.56 | $32.24 | 2,876,400 | — | — |
| 2009-10-29 | $9.91 | $33.42 | 3,799,300 | — | — |
| 2009-10-28 | $9.58 | $32.30 | 2,888,300 | — | — |
| 2009-10-27 | $10.10 | $34.06 | 1,942,300 | — | — |
| 2009-10-26 | $10.27 | $34.63 | 2,431,900 | — | — |
| 2009-10-23 | $10.57 | $35.64 | 2,132,000 | — | — |
| 2009-10-22 | $10.72 | $36.15 | 3,352,700 | — | — |
| 2009-10-21 | $10.44 | $35.20 | 4,963,200 | — | — |
| 2009-10-20 | $10.07 | $33.96 | 2,953,700 | — | — |
| 2009-10-19 | $10.28 | $34.66 | 2,234,200 | — | — |
| 2009-10-16 | $10.25 | $34.56 | 2,333,800 | — | — |
| 2009-10-15 | $10.65 | $35.91 | 1,114,900 | — | — |
| 2009-10-14 | $10.84 | $36.55 | 3,929,200 | — | — |
| 2009-10-13 | $10.33 | $34.83 | 3,126,000 | — | — |
| 2009-10-12 | $10.68 | $36.01 | 1,521,200 | — | — |
| 2009-10-09 | $10.65 | $35.91 | 2,964,500 | — | — |
| 2009-10-08 | $10.69 | $36.05 | 6,012,400 | — | — |
| 2009-10-07 | $10.81 | $36.45 | 3,894,400 | — | — |
| 2009-10-06 | $11.24 | $37.90 | 2,474,900 | — | — |
| 2009-10-05 | $11.31 | $38.14 | 3,076,300 | — | — |
| 2009-10-02 | $10.87 | $36.65 | 3,841,500 | — | — |
| 2009-10-01 | $10.60 | $35.74 | 3,979,600 | — | — |
| 2009-09-30 | $11.04 | $36.89 | 2,735,900 | — | — |
| 2009-09-29 | $11.01 | $36.79 | 2,126,500 | — | — |
| 2009-09-28 | $11.07 | $36.99 | 2,705,700 | — | — |
| 2009-09-25 | $10.36 | $34.62 | 1,889,000 | — | — |
| 2009-09-24 | $10.33 | $34.52 | 3,426,000 | — | — |
| 2009-09-23 | $10.93 | $36.52 | 2,751,400 | — | — |
| 2009-09-22 | $11.43 | $38.19 | 2,449,000 | — | — |
| 2009-09-21 | $10.87 | $36.32 | 2,480,600 | — | — |
| 2009-09-18 | $11.05 | $36.92 | 2,529,200 | — | — |
| 2009-09-17 | $11.19 | $37.39 | 1,759,800 | — | — |
| 2009-09-16 | $11.46 | $38.29 | 2,185,700 | — | — |
| 2009-09-15 | $11.12 | $37.16 | 2,361,400 | — | — |
| 2009-09-14 | $10.87 | $36.32 | 1,277,900 | — | — |
| 2009-09-11 | $10.46 | $34.95 | 1,336,600 | — | — |
| 2009-09-10 | $10.45 | $34.92 | 2,161,000 | — | — |
| 2009-09-09 | $10.32 | $34.48 | 1,632,700 | — | — |
| 2009-09-08 | $10.30 | $34.42 | 2,108,500 | — | — |
| 2009-09-04 | $10.06 | $33.61 | 1,077,900 | — | — |
| 2009-09-03 | $9.80 | $32.75 | 2,096,700 | — | — |
| 2009-09-02 | $9.58 | $32.01 | 2,964,900 | — | — |
| 2009-09-01 | $10.09 | $33.71 | 3,035,900 | — | — |
| 2009-08-31 | $10.61 | $35.45 | 2,776,900 | — | — |
| 2009-08-28 | $11.01 | $36.79 | 1,896,100 | — | — |
| 2009-08-27 | $10.96 | $36.62 | 1,844,700 | — | — |
| 2009-08-26 | $10.78 | $36.02 | 1,217,900 | — | — |
| 2009-08-25 | $10.86 | $36.29 | 1,644,300 | — | — |
| 2009-08-24 | $10.56 | $35.29 | 1,800,900 | — | — |
| 2009-08-21 | $10.62 | $35.49 | 2,465,200 | — | — |
| 2009-08-20 | $10.27 | $34.32 | 3,657,500 | — | — |
| 2009-08-19 | $9.76 | $32.61 | 3,608,200 | — | — |
| 2009-08-18 | $9.89 | $33.05 | 2,114,800 | — | — |
| 2009-08-17 | $9.74 | $32.55 | 2,655,700 | — | — |
| 2009-08-14 | $10.37 | $34.65 | 2,398,600 | — | — |
| 2009-08-13 | $10.66 | $35.62 | 2,064,200 | — | — |
| 2009-08-12 | $10.69 | $35.72 | 4,973,100 | — | — |
| 2009-08-11 | $10.25 | $34.25 | 4,611,500 | — | — |
| 2009-08-10 | $10.74 | $35.89 | 2,832,200 | — | — |
| 2009-08-07 | $10.76 | $35.95 | 3,954,500 | — | — |
| 2009-08-06 | $9.99 | $33.38 | 5,344,700 | — | — |
| 2009-08-05 | $9.88 | $33.01 | 4,011,600 | — | — |
| 2009-08-04 | $9.22 | $30.81 | 5,812,500 | — | — |
| 2009-08-03 | $8.41 | $28.10 | 3,504,400 | — | — |
| 2009-07-31 | $8.18 | $27.33 | 2,641,300 | — | — |
| 2009-07-30 | $8.18 | $27.33 | 4,448,300 | — | — |
| 2009-07-29 | $8.00 | $26.73 | 2,729,700 | — | — |
| 2009-07-28 | $8.01 | $26.76 | 2,886,600 | — | — |
| 2009-07-27 | $8.05 | $26.90 | 3,250,500 | — | — |
| 2009-07-24 | $7.78 | $26.00 | 1,748,800 | — | — |
| 2009-07-23 | $7.71 | $25.76 | 2,959,900 | — | — |
| 2009-07-22 | $7.60 | $25.39 | 1,601,400 | — | — |
| 2009-07-21 | $7.54 | $25.19 | 1,409,100 | — | — |
| 2009-07-20 | $7.74 | $25.86 | 1,821,800 | — | — |
| 2009-07-17 | $7.24 | $24.19 | 1,903,000 | — | — |
| 2009-07-16 | $7.38 | $24.66 | 2,728,800 | — | — |
| 2009-07-15 | $7.23 | $24.16 | 3,351,200 | — | — |
| 2009-07-14 | $7.06 | $23.59 | 2,112,000 | — | — |
| 2009-07-13 | $6.93 | $23.16 | 3,204,800 | — | — |
| 2009-07-10 | $6.61 | $22.09 | 4,974,100 | — | — |
| 2009-07-09 | $6.89 | $23.02 | 3,025,500 | — | — |
| 2009-07-08 | $7.08 | $23.66 | 5,121,400 | — | — |
| 2009-07-07 | $7.41 | $24.76 | 4,119,300 | — | — |
| 2009-07-06 | $7.80 | $26.06 | 4,205,100 | — | — |
| 2009-07-02 | $7.32 | $24.46 | 4,388,400 | — | — |
| 2009-07-01 | $7.76 | $25.93 | 2,480,300 | — | — |
| 2009-06-30 | $7.45 | $24.89 | 1,872,000 | — | — |
| 2009-06-29 | $7.38 | $24.33 | 1,693,800 | — | — |
| 2009-06-26 | $7.28 | $24.00 | 5,254,900 | — | — |
| 2009-06-25 | $7.15 | $23.57 | 3,679,100 | — | — |
| 2009-06-24 | $6.95 | $22.91 | 2,958,300 | — | — |
| 2009-06-23 | $6.74 | $22.22 | 2,573,300 | — | — |
| 2009-06-22 | $6.74 | $22.22 | 4,423,000 | — | — |
| 2009-06-19 | $7.18 | $23.67 | 3,757,000 | — | — |
| 2009-06-18 | $6.84 | $22.55 | 1,820,500 | — | — |
| 2009-06-17 | $6.73 | $22.18 | 2,651,000 | — | — |
| 2009-06-16 | $6.85 | $22.58 | 1,903,300 | — | — |
| 2009-06-15 | $6.84 | $22.55 | 3,893,600 | — | — |
| 2009-06-12 | $7.04 | $23.20 | 3,460,100 | — | — |
| 2009-06-11 | $6.81 | $22.45 | 4,483,600 | — | — |
| 2009-06-10 | $6.99 | $23.04 | 3,026,200 | — | — |
| 2009-06-09 | $7.01 | $23.11 | 2,714,500 | — | — |
| 2009-06-08 | $7.19 | $23.70 | 4,313,900 | — | — |
| 2009-06-05 | $7.34 | $24.19 | 5,700,000 | — | — |
| 2009-06-04 | $7.37 | $24.29 | 2,802,600 | — | — |
| 2009-06-03 | $7.11 | $23.44 | 3,213,600 | — | — |
| 2009-06-02 | $7.15 | $23.57 | 6,054,500 | — | — |
| 2009-06-01 | $7.41 | $24.42 | 6,660,800 | — | — |
| 2009-05-29 | $7.45 | $24.56 | 7,227,600 | — | — |
| 2009-05-28 | $7.10 | $23.40 | 18,837,500 | — | — |
| 2009-05-27 | $6.65 | $21.92 | 7,008,000 | — | — |
| 2009-05-26 | $6.91 | $22.78 | 3,582,600 | — | — |
| 2009-05-22 | $6.50 | $21.42 | 1,680,100 | — | — |
| 2009-05-21 | $6.85 | $22.58 | 1,979,800 | — | — |
| 2009-05-20 | $6.70 | $22.08 | 2,611,200 | — | — |
| 2009-05-19 | $6.46 | $21.29 | 1,769,300 | — | — |
| 2009-05-18 | $6.71 | $22.12 | 2,772,900 | — | — |
| 2009-05-15 | $6.06 | $19.97 | 2,378,900 | — | — |
| 2009-05-14 | $6.59 | $21.72 | 2,536,000 | — | — |
| 2009-05-13 | $6.38 | $21.03 | 3,238,100 | — | — |
| 2009-05-12 | $7.00 | $23.07 | 4,513,400 | — | — |
| 2009-05-11 | $6.79 | $22.38 | 4,173,400 | — | — |
| 2009-05-08 | $6.59 | $21.72 | 3,406,600 | — | — |
| 2009-05-07 | $5.61 | $18.49 | 3,466,900 | — | — |
| 2009-05-06 | $5.85 | $19.28 | 2,329,700 | — | — |
| 2009-05-05 | $5.60 | $18.46 | 2,477,100 | — | — |
| 2009-05-04 | $5.83 | $19.22 | 4,751,400 | — | — |
| 2009-05-01 | $5.64 | $18.59 | 2,607,100 | — | — |
| 2009-04-30 | $6.19 | $20.40 | 3,397,700 | — | — |
| 2009-04-29 | $5.89 | $19.41 | 2,653,400 | — | — |
| 2009-04-28 | $5.40 | $17.80 | 2,074,600 | — | — |
| 2009-04-27 | $5.34 | $17.60 | 3,156,600 | — | — |
| 2009-04-24 | $5.87 | $19.35 | 3,718,200 | — | — |
| 2009-04-23 | $5.28 | $17.40 | 2,941,100 | — | — |
| 2009-04-22 | $5.18 | $17.07 | 4,454,300 | — | — |
| 2009-04-21 | $4.91 | $16.18 | 6,221,500 | — | — |
| 2009-04-20 | $4.58 | $15.10 | 4,538,400 | — | — |
| 2009-04-17 | $5.14 | $16.94 | 2,602,500 | — | — |
| 2009-04-16 | $4.89 | $16.12 | 4,210,700 | — | — |
| 2009-04-15 | $4.54 | $14.96 | 3,949,700 | — | — |
| 2009-04-14 | $4.24 | $13.98 | 4,671,900 | — | — |
| 2009-04-13 | $4.91 | $16.18 | 4,197,300 | — | — |
| 2009-04-09 | $4.55 | $15.00 | 4,928,200 | — | — |
| 2009-04-08 | $3.68 | $12.13 | 2,413,400 | — | — |
| 2009-04-07 | $3.52 | $11.60 | 3,866,900 | — | — |
| 2009-04-06 | $3.76 | $12.39 | 4,761,700 | — | — |
| 2009-04-03 | $3.35 | $11.04 | 7,035,400 | — | — |
| 2009-04-02 | $3.32 | $10.94 | 5,935,600 | — | — |
| 2009-04-01 | $2.91 | $9.59 | 4,381,500 | — | — |
| 2009-03-31 | $2.85 | $9.06 | 3,642,700 | — | — |
| 2009-03-30 | $2.54 | $8.08 | 2,661,400 | — | — |
| 2009-03-27 | $2.74 | $8.71 | 1,884,300 | — | — |
| 2009-03-26 | $2.91 | $9.26 | 3,020,700 | — | — |
| 2009-03-25 | $2.70 | $8.59 | 3,486,300 | — | — |
| 2009-03-24 | $2.57 | $8.17 | 3,830,800 | — | — |
| 2009-03-23 | $2.89 | $9.19 | 5,347,800 | — | — |
| 2009-03-20 | $2.52 | $8.01 | 4,336,000 | — | — |
| 2009-03-19 | $3.10 | $9.86 | 3,545,300 | — | — |
| 2009-03-18 | $3.58 | $11.39 | 4,090,400 | — | — |
| 2009-03-17 | $3.33 | $10.59 | 4,536,100 | — | — |
| 2009-03-16 | $3.20 | $10.18 | 3,592,100 | — | — |
| 2009-03-13 | $3.63 | $11.55 | 3,801,800 | — | — |
| 2009-03-12 | $3.59 | $11.42 | 5,009,000 | — | — |
| 2009-03-11 | $3.51 | $11.16 | 3,437,600 | — | — |
| 2009-03-10 | $3.69 | $11.74 | 4,825,000 | — | — |
| 2009-03-09 | $3.48 | $11.07 | 2,393,000 | — | — |
| 2009-03-06 | $3.53 | $11.23 | 3,657,800 | — | — |
| 2009-03-05 | $3.86 | $12.28 | 2,123,700 | — | — |
| 2009-03-04 | $4.41 | $14.03 | 2,551,900 | — | — |
| 2009-03-03 | $4.38 | $13.93 | 2,353,000 | — | — |
| 2009-03-02 | $4.37 | $13.90 | 2,445,100 | — | — |
| 2009-02-27 | $4.72 | $15.01 | 2,471,200 | — | — |
| 2009-02-26 | $5.04 | $16.03 | 2,172,200 | — | — |
| 2009-02-25 | $5.40 | $17.17 | 2,514,100 | — | — |
| 2009-02-24 | $5.55 | $17.65 | 3,656,500 | — | — |
| 2009-02-23 | $5.25 | $16.70 | 3,472,900 | — | — |
| 2009-02-20 | $5.53 | $17.59 | 2,607,000 | — | — |
| 2009-02-19 | $4.88 | $15.52 | 2,575,000 | — | — |
| 2009-02-18 | $5.22 | $16.60 | 2,028,800 | — | — |
| 2009-02-17 | $5.10 | $16.22 | 2,187,600 | — | — |
| 2009-02-13 | $5.86 | $18.64 | 2,092,500 | — | — |
| 2009-02-12 | $6.13 | $19.50 | 2,196,700 | — | — |
| 2009-02-11 | $6.13 | $19.50 | 1,356,200 | — | — |
| 2009-02-10 | $5.99 | $19.05 | 2,382,000 | — | — |
| 2009-02-09 | $6.81 | $21.66 | 1,588,500 | — | — |
| 2009-02-06 | $6.79 | $21.60 | 2,398,000 | — | — |
| 2009-02-05 | $6.04 | $19.21 | 1,683,800 | — | — |
| 2009-02-04 | $6.04 | $19.21 | 1,636,400 | — | — |
| 2009-02-03 | $6.20 | $19.72 | 1,333,500 | — | — |
| 2009-02-02 | $6.23 | $19.81 | 1,288,500 | — | — |
| 2009-01-30 | $5.97 | $18.99 | 2,219,900 | — | — |
| 2009-01-29 | $6.26 | $19.91 | 2,592,200 | — | — |
| 2009-01-28 | $7.36 | $23.41 | 2,300,400 | — | — |
| 2009-01-27 | $6.41 | $20.39 | 988,600 | — | — |
| 2009-01-26 | $6.32 | $20.10 | 1,518,600 | — | — |
| 2009-01-23 | $6.39 | $20.32 | 1,338,400 | — | — |
| 2009-01-22 | $6.27 | $19.94 | 2,476,900 | — | — |
| 2009-01-21 | $6.24 | $19.85 | 2,406,900 | — | — |
| 2009-01-20 | $5.51 | $17.52 | 2,879,100 | — | — |
| 2009-01-16 | $6.74 | $21.44 | 1,874,400 | — | — |
| 2009-01-15 | $6.29 | $20.01 | 1,949,600 | — | — |
| 2009-01-14 | $6.21 | $19.75 | 1,714,500 | — | — |
| 2009-01-13 | $6.79 | $21.60 | 2,167,700 | — | — |
| 2009-01-12 | $6.32 | $20.10 | 2,637,700 | — | — |
| 2009-01-09 | $6.97 | $22.17 | 2,197,700 | — | — |
| 2009-01-08 | $7.06 | $22.45 | 1,574,600 | — | — |
| 2009-01-07 | $6.98 | $22.20 | 3,430,200 | — | — |
| 2009-01-06 | $7.36 | $23.41 | 4,155,600 | — | — |
| 2009-01-05 | $6.92 | $22.01 | 1,945,100 | — | — |
| 2009-01-02 | $7.17 | $22.80 | 1,414,200 | — | — |