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
- 1981-02-11 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 | $8.99 | $14.10 | 987,800 | — | — |
| 2009-12-30 | $9.15 | $14.35 | 933,600 | — | — |
| 2009-12-29 | $9.17 | $14.39 | 1,479,400 | — | — |
| 2009-12-28 | $9.11 | $14.29 | 1,116,000 | — | — |
| 2009-12-24 | $9.20 | $14.44 | 538,800 | — | — |
| 2009-12-23 | $9.12 | $14.31 | 877,600 | — | — |
| 2009-12-22 | $9.05 | $14.20 | 1,108,000 | — | — |
| 2009-12-21 | $8.97 | $14.08 | 1,036,600 | — | — |
| 2009-12-18 | $8.94 | $14.03 | 2,666,000 | — | — |
| 2009-12-17 | $8.99 | $14.10 | 1,268,200 | — | — |
| 2009-12-16 | $8.99 | $14.10 | 1,710,600 | — | — |
| 2009-12-15 | $8.91 | $13.99 | 1,698,600 | — | — |
| 2009-12-14 | $8.95 | $14.04 | 1,190,600 | — | — |
| 2009-12-11 | $8.90 | $13.96 | 4,487,400 | — | — |
| 2009-12-10 | $9.00 | $14.12 | 1,375,200 | — | — |
| 2009-12-09 | $8.91 | $13.98 | 1,392,800 | — | — |
| 2009-12-08 | $8.83 | $13.86 | 840,400 | — | — |
| 2009-12-07 | $8.86 | $13.91 | 984,000 | — | — |
| 2009-12-04 | $8.96 | $14.06 | 1,737,800 | — | — |
| 2009-12-03 | $8.91 | $13.99 | 1,694,800 | — | — |
| 2009-12-02 | $8.93 | $14.02 | 740,400 | — | — |
| 2009-12-01 | $8.90 | $13.96 | 1,514,600 | — | — |
| 2009-11-30 | $8.93 | $14.01 | 1,453,600 | — | — |
| 2009-11-27 | $8.81 | $13.83 | 674,400 | — | — |
| 2009-11-25 | $9.00 | $14.12 | 753,400 | — | — |
| 2009-11-24 | $8.96 | $14.06 | 1,038,400 | — | — |
| 2009-11-23 | $9.00 | $14.12 | 1,164,000 | — | — |
| 2009-11-20 | $8.92 | $13.99 | 1,301,600 | — | — |
| 2009-11-19 | $8.96 | $14.06 | 1,573,000 | — | — |
| 2009-11-18 | $9.05 | $14.20 | 909,600 | — | — |
| 2009-11-17 | $9.13 | $14.32 | 914,200 | — | — |
| 2009-11-16 | $9.13 | $14.32 | 1,191,600 | — | — |
| 2009-11-13 | $9.10 | $14.28 | 841,400 | — | — |
| 2009-11-12 | $9.15 | $14.35 | 1,130,000 | — | — |
| 2009-11-11 | $9.36 | $14.69 | 940,400 | — | — |
| 2009-11-10 | $9.36 | $14.69 | 1,328,600 | — | — |
| 2009-11-09 | $9.34 | $14.66 | 1,418,000 | — | — |
| 2009-11-06 | $9.22 | $14.46 | 880,400 | — | — |
| 2009-11-05 | $9.19 | $14.42 | 1,472,200 | — | — |
| 2009-11-04 | $9.13 | $14.33 | 1,414,400 | — | — |
| 2009-11-03 | $9.14 | $14.35 | 1,984,400 | — | — |
| 2009-11-02 | $9.14 | $14.35 | 1,700,400 | — | — |
| 2009-10-30 | $9.19 | $14.36 | 2,530,000 | — | — |
| 2009-10-29 | $9.26 | $14.47 | 1,963,800 | — | — |
| 2009-10-28 | $9.12 | $14.25 | 1,649,200 | — | — |
| 2009-10-27 | $9.21 | $14.39 | 2,118,800 | — | — |
| 2009-10-26 | $9.18 | $14.35 | 2,015,200 | — | — |
| 2009-10-23 | $9.33 | $14.58 | 1,473,800 | — | — |
| 2009-10-22 | $9.39 | $14.68 | 1,597,000 | — | — |
| 2009-10-21 | $9.34 | $14.60 | 1,765,000 | — | — |
| 2009-10-20 | $9.47 | $14.79 | 2,090,200 | — | — |
| 2009-10-19 | $9.69 | $15.14 | 1,540,400 | — | — |
| 2009-10-16 | $9.72 | $15.18 | 1,597,400 | — | — |
| 2009-10-15 | $9.85 | $15.39 | 1,345,200 | — | — |
| 2009-10-14 | $9.81 | $15.32 | 1,374,800 | — | — |
| 2009-10-13 | $9.72 | $15.18 | 803,800 | — | — |
| 2009-10-12 | $9.80 | $15.32 | 434,200 | — | — |
| 2009-10-09 | $9.81 | $15.32 | 844,000 | — | — |
| 2009-10-08 | $9.75 | $15.24 | 1,561,800 | — | — |
| 2009-10-07 | $9.67 | $15.11 | 649,200 | — | — |
| 2009-10-06 | $9.66 | $15.09 | 719,800 | — | — |
| 2009-10-05 | $9.52 | $14.88 | 1,461,400 | — | — |
| 2009-10-02 | $9.53 | $14.89 | 1,585,800 | — | — |
| 2009-10-01 | $9.58 | $14.97 | 2,044,800 | — | — |
| 2009-09-30 | $9.58 | $14.97 | 2,053,400 | — | — |
| 2009-09-29 | $9.57 | $14.95 | 1,624,000 | — | — |
| 2009-09-28 | $9.61 | $15.02 | 1,259,400 | — | — |
| 2009-09-25 | $9.37 | $14.64 | 1,257,400 | — | — |
| 2009-09-24 | $9.48 | $14.82 | 1,305,600 | — | — |
| 2009-09-23 | $9.49 | $14.83 | 1,021,600 | — | — |
| 2009-09-22 | $9.54 | $14.90 | 898,400 | — | — |
| 2009-09-21 | $9.58 | $14.97 | 1,057,800 | — | — |
| 2009-09-18 | $9.60 | $15.00 | 1,421,600 | — | — |
| 2009-09-17 | $9.70 | $15.15 | 1,237,200 | — | — |
| 2009-09-16 | $9.77 | $15.27 | 1,342,000 | — | — |
| 2009-09-15 | $9.60 | $15.00 | 1,048,600 | — | — |
| 2009-09-14 | $9.72 | $15.18 | 1,142,000 | — | — |
| 2009-09-11 | $9.63 | $15.04 | 973,200 | — | — |
| 2009-09-10 | $9.71 | $15.18 | 1,023,000 | — | — |
| 2009-09-09 | $9.69 | $15.14 | 1,057,800 | — | — |
| 2009-09-08 | $9.63 | $15.05 | 761,400 | — | — |
| 2009-09-04 | $9.72 | $15.19 | 713,800 | — | — |
| 2009-09-03 | $9.62 | $15.04 | 981,200 | — | — |
| 2009-09-02 | $9.62 | $15.04 | 1,133,600 | — | — |
| 2009-09-01 | $9.65 | $15.08 | 1,736,000 | — | — |
| 2009-08-31 | $9.94 | $15.53 | 1,142,400 | — | — |
| 2009-08-28 | $9.97 | $15.57 | 862,200 | — | — |
| 2009-08-27 | $9.89 | $15.46 | 651,200 | — | — |
| 2009-08-26 | $9.87 | $15.42 | 787,200 | — | — |
| 2009-08-25 | $9.95 | $15.54 | 1,365,800 | — | — |
| 2009-08-24 | $9.94 | $15.53 | 1,061,000 | — | — |
| 2009-08-21 | $9.87 | $15.42 | 1,421,200 | — | — |
| 2009-08-20 | $9.72 | $15.18 | 1,123,600 | — | — |
| 2009-08-19 | $9.72 | $15.19 | 1,232,000 | — | — |
| 2009-08-18 | $9.65 | $15.07 | 956,000 | — | — |
| 2009-08-17 | $9.67 | $15.11 | 1,491,400 | — | — |
| 2009-08-14 | $9.79 | $15.30 | 915,600 | — | — |
| 2009-08-13 | $9.82 | $15.34 | 1,764,200 | — | — |
| 2009-08-12 | $9.76 | $15.25 | 1,338,000 | — | — |
| 2009-08-11 | $9.74 | $15.22 | 1,271,600 | — | — |
| 2009-08-10 | $9.77 | $15.27 | 965,400 | — | — |
| 2009-08-07 | $9.86 | $15.35 | 1,023,200 | — | — |
| 2009-08-06 | $9.78 | $15.23 | 1,099,000 | — | — |
| 2009-08-05 | $9.87 | $15.36 | 1,571,600 | — | — |
| 2009-08-04 | $9.86 | $15.35 | 1,478,200 | — | — |
| 2009-08-03 | $9.78 | $15.23 | 1,367,600 | — | — |
| 2009-07-31 | $9.59 | $14.93 | 1,722,800 | — | — |
| 2009-07-30 | $9.77 | $15.21 | 1,803,600 | — | — |
| 2009-07-29 | $9.79 | $15.24 | 1,091,600 | — | — |
| 2009-07-28 | $9.72 | $15.13 | 939,400 | — | — |
| 2009-07-27 | $9.69 | $15.08 | 891,200 | — | — |
| 2009-07-24 | $9.67 | $15.05 | 666,600 | — | — |
| 2009-07-23 | $9.67 | $15.05 | 1,543,200 | — | — |
| 2009-07-22 | $9.52 | $14.82 | 1,334,800 | — | — |
| 2009-07-21 | $9.48 | $14.75 | 2,745,800 | — | — |
| 2009-07-20 | $9.66 | $15.04 | 1,457,600 | — | — |
| 2009-07-17 | $9.66 | $15.04 | 1,177,800 | — | — |
| 2009-07-16 | $9.71 | $15.12 | 1,346,800 | — | — |
| 2009-07-15 | $9.65 | $15.02 | 1,710,600 | — | — |
| 2009-07-14 | $9.50 | $14.79 | 757,000 | — | — |
| 2009-07-13 | $9.55 | $14.86 | 1,944,200 | — | — |
| 2009-07-10 | $9.27 | $14.43 | 1,108,200 | — | — |
| 2009-07-09 | $9.30 | $14.47 | 2,095,400 | — | — |
| 2009-07-08 | $9.42 | $14.66 | 2,255,200 | — | — |
| 2009-07-07 | $9.49 | $14.78 | 1,609,400 | — | — |
| 2009-07-06 | $9.66 | $15.04 | 1,886,600 | — | — |
| 2009-07-02 | $9.68 | $15.07 | 1,476,800 | — | — |
| 2009-07-01 | $9.91 | $15.43 | 1,649,000 | — | — |
| 2009-06-30 | $9.97 | $15.52 | 1,095,200 | — | — |
| 2009-06-29 | $9.91 | $15.42 | 1,210,600 | — | — |
| 2009-06-26 | $9.76 | $15.19 | 2,862,400 | — | — |
| 2009-06-25 | $9.84 | $15.31 | 969,800 | — | — |
| 2009-06-24 | $9.69 | $15.08 | 1,423,400 | — | — |
| 2009-06-23 | $9.63 | $14.99 | 2,037,800 | — | — |
| 2009-06-22 | $9.75 | $15.18 | 2,062,000 | — | — |
| 2009-06-19 | $9.91 | $15.42 | 1,618,000 | — | — |
| 2009-06-18 | $9.80 | $15.26 | 1,422,600 | — | — |
| 2009-06-17 | $9.75 | $15.17 | 1,520,000 | — | — |
| 2009-06-16 | $9.68 | $15.07 | 1,128,000 | — | — |
| 2009-06-15 | $9.81 | $15.27 | 1,723,000 | — | — |
| 2009-06-12 | $9.89 | $15.40 | 924,600 | — | — |
| 2009-06-11 | $9.97 | $15.52 | 1,547,400 | — | — |
| 2009-06-10 | $9.99 | $15.55 | 1,587,000 | — | — |
| 2009-06-09 | $9.91 | $15.42 | 1,340,200 | — | — |
| 2009-06-08 | $9.90 | $15.41 | 2,065,000 | — | — |
| 2009-06-05 | $9.88 | $15.38 | 1,808,400 | — | — |
| 2009-06-04 | $9.95 | $15.48 | 1,699,000 | — | — |
| 2009-06-03 | $9.88 | $15.38 | 1,459,400 | — | — |
| 2009-06-02 | $9.93 | $15.45 | 1,690,600 | — | — |
| 2009-06-01 | $9.78 | $15.23 | 2,215,600 | — | — |
| 2009-05-29 | $9.64 | $15.01 | 2,395,800 | — | — |
| 2009-05-28 | $9.40 | $14.64 | 2,075,400 | — | — |
| 2009-05-27 | $9.26 | $14.42 | 1,755,800 | — | — |
| 2009-05-26 | $9.49 | $14.77 | 1,865,000 | — | — |
| 2009-05-22 | $9.29 | $14.46 | 1,749,600 | — | — |
| 2009-05-21 | $9.39 | $14.62 | 1,559,000 | — | — |
| 2009-05-20 | $9.25 | $14.40 | 2,236,800 | — | — |
| 2009-05-19 | $9.28 | $14.45 | 1,316,800 | — | — |
| 2009-05-18 | $9.51 | $14.80 | 2,428,000 | — | — |
| 2009-05-15 | $9.32 | $14.51 | 2,050,800 | — | — |
| 2009-05-14 | $9.34 | $14.54 | 2,173,800 | — | — |
| 2009-05-13 | $9.25 | $14.40 | 2,351,600 | — | — |
| 2009-05-12 | $9.34 | $14.53 | 2,198,600 | — | — |
| 2009-05-11 | $9.38 | $14.60 | 2,463,400 | — | — |
| 2009-05-08 | $9.55 | $14.87 | 2,591,200 | — | — |
| 2009-05-07 | $9.15 | $14.25 | 2,818,400 | — | — |
| 2009-05-06 | $9.19 | $14.31 | 3,802,000 | — | — |
| 2009-05-05 | $9.10 | $14.16 | 3,137,400 | — | — |
| 2009-05-04 | $9.29 | $14.46 | 4,223,200 | — | — |
| 2009-05-01 | $9.48 | $14.69 | 1,904,800 | — | — |
| 2009-04-30 | $9.73 | $15.09 | 2,658,000 | — | — |
| 2009-04-29 | $9.75 | $15.11 | 3,553,200 | — | — |
| 2009-04-28 | $9.21 | $14.28 | 2,709,800 | — | — |
| 2009-04-27 | $9.13 | $14.15 | 3,673,000 | — | — |
| 2009-04-24 | $9.13 | $14.16 | 3,866,600 | — | — |
| 2009-04-23 | $9.20 | $14.27 | 3,389,400 | — | — |
| 2009-04-22 | $9.35 | $14.50 | 3,774,600 | — | — |
| 2009-04-21 | $9.51 | $14.75 | 3,939,200 | — | — |
| 2009-04-20 | $9.27 | $14.38 | 3,206,200 | — | — |
| 2009-04-17 | $9.58 | $14.85 | 2,355,800 | — | — |
| 2009-04-16 | $9.51 | $14.74 | 2,690,600 | — | — |
| 2009-04-15 | $9.65 | $14.97 | 1,542,600 | — | — |
| 2009-04-14 | $9.40 | $14.58 | 2,066,600 | — | — |
| 2009-04-13 | $9.68 | $15.00 | 2,791,400 | — | — |
| 2009-04-09 | $9.36 | $14.51 | 4,057,600 | — | — |
| 2009-04-08 | $9.26 | $14.35 | 1,162,800 | — | — |
| 2009-04-07 | $9.12 | $14.14 | 2,373,800 | — | — |
| 2009-04-06 | $9.29 | $14.41 | 1,910,800 | — | — |
| 2009-04-03 | $9.45 | $14.65 | 2,158,200 | — | — |
| 2009-04-02 | $9.45 | $14.66 | 2,744,200 | — | — |
| 2009-04-01 | $9.24 | $14.33 | 2,943,600 | — | — |
| 2009-03-31 | $9.46 | $14.66 | 2,471,000 | — | — |
| 2009-03-30 | $9.22 | $14.29 | 2,429,800 | — | — |
| 2009-03-27 | $9.32 | $14.45 | 1,907,600 | — | — |
| 2009-03-26 | $9.39 | $14.56 | 2,310,000 | — | — |
| 2009-03-25 | $9.32 | $14.45 | 2,531,600 | — | — |
| 2009-03-24 | $9.04 | $14.02 | 2,652,400 | — | — |
| 2009-03-23 | $9.23 | $14.31 | 3,071,600 | — | — |
| 2009-03-20 | $8.63 | $13.38 | 2,031,600 | — | — |
| 2009-03-19 | $8.60 | $13.33 | 2,565,400 | — | — |
| 2009-03-18 | $8.85 | $13.72 | 2,621,800 | — | — |
| 2009-03-17 | $8.54 | $13.24 | 2,273,200 | — | — |
| 2009-03-16 | $8.14 | $12.62 | 2,492,000 | — | — |
| 2009-03-13 | $8.50 | $13.17 | 1,857,400 | — | — |
| 2009-03-12 | $8.21 | $12.72 | 2,886,000 | — | — |
| 2009-03-11 | $7.90 | $12.25 | 2,307,400 | — | — |
| 2009-03-10 | $8.14 | $12.62 | 3,644,800 | — | — |
| 2009-03-09 | $7.83 | $12.14 | 2,066,200 | — | — |
| 2009-03-06 | $7.99 | $12.38 | 2,815,800 | — | — |
| 2009-03-05 | $8.02 | $12.43 | 2,694,800 | — | — |
| 2009-03-04 | $8.24 | $12.77 | 2,027,400 | — | — |
| 2009-03-03 | $8.06 | $12.49 | 2,105,600 | — | — |
| 2009-03-02 | $8.24 | $12.78 | 2,281,200 | — | — |
| 2009-02-27 | $8.44 | $13.08 | 2,719,800 | — | — |
| 2009-02-26 | $8.26 | $12.81 | 1,875,000 | — | — |
| 2009-02-25 | $8.43 | $13.07 | 1,782,600 | — | — |
| 2009-02-24 | $8.67 | $13.45 | 3,695,800 | — | — |
| 2009-02-23 | $8.23 | $12.76 | 2,662,000 | — | — |
| 2009-02-20 | $8.55 | $13.25 | 2,979,800 | — | — |
| 2009-02-19 | $8.73 | $13.53 | 1,785,400 | — | — |
| 2009-02-18 | $9.15 | $14.19 | 1,355,400 | — | — |
| 2009-02-17 | $9.24 | $14.33 | 2,987,600 | — | — |
| 2009-02-13 | $9.31 | $14.43 | 1,956,800 | — | — |
| 2009-02-12 | $9.40 | $14.57 | 1,710,000 | — | — |
| 2009-02-11 | $9.21 | $14.28 | 1,603,000 | — | — |
| 2009-02-10 | $9.10 | $14.10 | 2,408,600 | — | — |
| 2009-02-09 | $9.40 | $14.58 | 1,021,200 | — | — |
| 2009-02-06 | $9.38 | $14.55 | 1,811,400 | — | — |
| 2009-02-05 | $9.20 | $14.27 | 1,532,800 | — | — |
| 2009-02-04 | $9.06 | $14.05 | 3,355,400 | — | — |
| 2009-02-03 | $9.79 | $15.17 | 1,555,400 | — | — |
| 2009-02-02 | $9.83 | $15.24 | 1,819,600 | — | — |
| 2009-01-30 | $9.57 | $14.78 | 1,913,600 | — | — |
| 2009-01-29 | $9.63 | $14.87 | 1,540,000 | — | — |
| 2009-01-28 | $10.04 | $15.51 | 3,252,000 | — | — |
| 2009-01-27 | $9.72 | $15.01 | 2,028,600 | — | — |
| 2009-01-26 | $9.43 | $14.57 | 2,268,000 | — | — |
| 2009-01-23 | $9.83 | $15.18 | 1,831,000 | — | — |
| 2009-01-22 | $9.81 | $15.15 | 1,758,600 | — | — |
| 2009-01-21 | $10.18 | $15.73 | 2,662,000 | — | — |
| 2009-01-20 | $10.01 | $15.46 | 3,000,400 | — | — |
| 2009-01-16 | $10.31 | $15.92 | 1,795,400 | — | — |
| 2009-01-15 | $10.19 | $15.73 | 1,625,200 | — | — |
| 2009-01-14 | $10.15 | $15.68 | 1,960,200 | — | — |
| 2009-01-13 | $10.56 | $16.31 | 1,864,400 | — | — |
| 2009-01-12 | $10.28 | $15.88 | 1,390,000 | — | — |
| 2009-01-09 | $10.45 | $16.13 | 1,733,600 | — | — |
| 2009-01-08 | $10.53 | $16.26 | 2,105,800 | — | — |
| 2009-01-07 | $10.47 | $16.17 | 1,857,800 | — | — |
| 2009-01-06 | $10.70 | $16.52 | 3,604,600 | — | — |
| 2009-01-05 | $10.44 | $16.13 | 2,173,000 | — | — |
| 2009-01-02 | $10.21 | $15.76 | 1,926,000 | — | — |