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
- 1993-08-13 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 | $14.62 | $18.03 | 1,530,419 | — | — |
| 2009-12-30 | $14.91 | $18.39 | 971,507 | — | — |
| 2009-12-29 | $14.91 | $18.39 | 775,888 | — | — |
| 2009-12-28 | $15.00 | $18.50 | 768,618 | — | — |
| 2009-12-24 | $15.01 | $18.52 | 276,957 | — | — |
| 2009-12-23 | $14.90 | $18.38 | 819,510 | — | — |
| 2009-12-22 | $14.82 | $18.28 | 1,698,547 | — | — |
| 2009-12-21 | $14.62 | $18.03 | 1,351,386 | — | — |
| 2009-12-18 | $14.55 | $17.94 | 3,189,434 | — | — |
| 2009-12-17 | $14.56 | $17.95 | 2,881,578 | — | — |
| 2009-12-16 | $14.38 | $17.74 | 2,527,146 | — | — |
| 2009-12-15 | $14.16 | $17.47 | 2,204,294 | — | — |
| 2009-12-14 | $14.06 | $17.34 | 2,421,952 | — | — |
| 2009-12-11 | $13.75 | $16.96 | 1,843,955 | — | — |
| 2009-12-10 | $13.43 | $16.57 | 878,582 | — | — |
| 2009-12-09 | $13.44 | $16.57 | 1,645,155 | — | — |
| 2009-12-08 | $13.35 | $16.46 | 1,913,478 | — | — |
| 2009-12-07 | $13.64 | $16.83 | 2,861,357 | — | — |
| 2009-12-04 | $13.64 | $16.83 | 2,599,395 | — | — |
| 2009-12-03 | $13.48 | $16.63 | 1,237,558 | — | — |
| 2009-12-02 | $13.68 | $16.87 | 2,541,005 | — | — |
| 2009-12-01 | $13.53 | $16.68 | 2,381,283 | — | — |
| 2009-11-30 | $13.30 | $16.40 | 2,536,234 | — | — |
| 2009-11-27 | $13.39 | $16.51 | 1,051,027 | — | — |
| 2009-11-25 | $13.65 | $16.84 | 1,195,526 | — | — |
| 2009-11-24 | $13.55 | $16.71 | 2,858,176 | — | — |
| 2009-11-23 | $13.53 | $16.69 | 2,125,229 | — | — |
| 2009-11-20 | $13.60 | $16.78 | 1,579,494 | — | — |
| 2009-11-19 | $13.61 | $16.79 | 2,472,163 | — | — |
| 2009-11-18 | $13.99 | $17.26 | 2,542,141 | — | — |
| 2009-11-17 | $14.26 | $17.59 | 3,322,118 | — | — |
| 2009-11-16 | $14.25 | $17.58 | 2,261,776 | — | — |
| 2009-11-13 | $14.10 | $17.39 | 3,646,787 | — | — |
| 2009-11-12 | $14.13 | $17.43 | 2,105,462 | — | — |
| 2009-11-11 | $14.39 | $17.75 | 2,424,451 | — | — |
| 2009-11-10 | $14.38 | $17.74 | 4,788,240 | — | — |
| 2009-11-09 | $14.54 | $17.94 | 2,436,947 | — | — |
| 2009-11-06 | $14.01 | $17.28 | 3,794,013 | — | — |
| 2009-11-05 | $13.76 | $16.97 | 3,265,773 | — | — |
| 2009-11-04 | $13.56 | $16.73 | 2,225,651 | — | — |
| 2009-11-03 | $13.64 | $16.82 | 2,888,166 | — | — |
| 2009-11-02 | $13.57 | $16.73 | 4,061,654 | — | — |
| 2009-10-30 | $13.35 | $16.46 | 5,379,414 | — | — |
| 2009-10-29 | $13.84 | $17.07 | 5,329,203 | — | — |
| 2009-10-28 | $13.30 | $16.40 | 6,112,134 | — | — |
| 2009-10-27 | $14.28 | $17.61 | 4,267,270 | — | — |
| 2009-10-26 | $14.66 | $18.08 | 3,954,643 | — | — |
| 2009-10-23 | $14.56 | $17.95 | 3,080,832 | — | — |
| 2009-10-22 | $14.60 | $18.01 | 2,854,768 | — | — |
| 2009-10-21 | $14.38 | $17.74 | 5,286,944 | — | — |
| 2009-10-20 | $13.95 | $17.21 | 3,782,653 | — | — |
| 2009-10-19 | $14.23 | $17.56 | 3,655,648 | — | — |
| 2009-10-16 | $13.89 | $17.13 | 2,580,765 | — | — |
| 2009-10-15 | $14.19 | $17.51 | 2,485,568 | — | — |
| 2009-10-14 | $14.21 | $17.52 | 3,470,707 | — | — |
| 2009-10-13 | $13.83 | $17.06 | 3,717,901 | — | — |
| 2009-10-12 | $14.21 | $17.53 | 5,951,958 | — | — |
| 2009-10-09 | $13.38 | $16.51 | 2,849,770 | — | — |
| 2009-10-08 | $13.38 | $16.50 | 5,202,426 | — | — |
| 2009-10-07 | $12.85 | $15.85 | 2,274,954 | — | — |
| 2009-10-06 | $12.78 | $15.76 | 3,674,960 | — | — |
| 2009-10-05 | $12.55 | $15.48 | 4,769,837 | — | — |
| 2009-10-02 | $12.26 | $15.12 | 8,428,666 | — | — |
| 2009-10-01 | $12.65 | $15.61 | 5,794,736 | — | — |
| 2009-09-30 | $13.32 | $16.43 | 3,098,781 | — | — |
| 2009-09-29 | $13.50 | $16.65 | 2,086,832 | — | — |
| 2009-09-28 | $13.45 | $16.59 | 2,329,709 | — | — |
| 2009-09-25 | $13.19 | $16.26 | 3,692,227 | — | — |
| 2009-09-24 | $13.20 | $16.27 | 2,947,466 | — | — |
| 2009-09-23 | $13.42 | $16.55 | 4,176,618 | — | — |
| 2009-09-22 | $13.66 | $16.84 | 4,450,848 | — | — |
| 2009-09-21 | $13.44 | $16.58 | 5,213,331 | — | — |
| 2009-09-18 | $13.58 | $16.75 | 8,726,525 | — | — |
| 2009-09-17 | $13.71 | $16.92 | 10,465,059 | — | — |
| 2009-09-16 | $14.47 | $17.84 | 3,134,678 | — | — |
| 2009-09-15 | $14.58 | $17.98 | 3,771,066 | — | — |
| 2009-09-14 | $14.58 | $17.98 | 4,218,877 | — | — |
| 2009-09-11 | $14.74 | $18.19 | 5,333,520 | — | — |
| 2009-09-10 | $14.89 | $18.36 | 2,678,234 | — | — |
| 2009-09-09 | $14.67 | $18.09 | 6,129,629 | — | — |
| 2009-09-08 | $14.45 | $17.82 | 6,016,938 | — | — |
| 2009-09-04 | $13.91 | $17.15 | 5,340,336 | — | — |
| 2009-09-03 | $13.52 | $16.67 | 6,781,693 | — | — |
| 2009-09-02 | $12.91 | $15.92 | 5,433,488 | — | — |
| 2009-09-01 | $13.13 | $16.19 | 9,685,763 | — | — |
| 2009-08-31 | $13.06 | $16.11 | 8,225,776 | — | — |
| 2009-08-28 | $12.87 | $15.87 | 7,289,258 | — | — |
| 2009-08-27 | $13.20 | $16.28 | 3,697,453 | — | — |
| 2009-08-26 | $13.16 | $16.23 | 3,366,650 | — | — |
| 2009-08-25 | $13.35 | $16.46 | 5,115,862 | — | — |
| 2009-08-24 | $13.01 | $16.04 | 6,168,934 | — | — |
| 2009-08-21 | $13.37 | $16.49 | 8,320,746 | — | — |
| 2009-08-20 | $13.67 | $16.86 | 3,647,469 | — | — |
| 2009-08-19 | $13.35 | $16.46 | 3,606,118 | — | — |
| 2009-08-18 | $13.26 | $16.36 | 6,331,382 | — | — |
| 2009-08-17 | $12.90 | $15.91 | 4,655,782 | — | — |
| 2009-08-14 | $13.32 | $16.43 | 2,636,202 | — | — |
| 2009-08-13 | $13.46 | $16.61 | 2,518,739 | — | — |
| 2009-08-12 | $13.43 | $16.56 | 3,476,387 | — | — |
| 2009-08-11 | $13.67 | $16.86 | 6,133,718 | — | — |
| 2009-08-10 | $13.82 | $17.05 | 2,671,190 | — | — |
| 2009-08-07 | $14.26 | $17.59 | 3,721,990 | — | — |
| 2009-08-06 | $14.20 | $17.51 | 2,722,765 | — | — |
| 2009-08-05 | $14.68 | $18.10 | 2,718,902 | — | — |
| 2009-08-04 | $14.85 | $18.31 | 3,722,672 | — | — |
| 2009-08-03 | $14.92 | $18.40 | 4,015,533 | — | — |
| 2009-07-31 | $14.61 | $18.02 | 6,764,426 | — | — |
| 2009-07-30 | $13.91 | $17.15 | 6,096,912 | — | — |
| 2009-07-29 | $14.30 | $17.63 | 12,032,739 | — | — |
| 2009-07-28 | $15.66 | $19.31 | 2,548,275 | — | — |
| 2009-07-27 | $15.77 | $19.45 | 2,257,686 | — | — |
| 2009-07-24 | $15.78 | $19.46 | 4,748,026 | — | — |
| 2009-07-23 | $15.39 | $18.98 | 7,618,016 | — | — |
| 2009-07-22 | $15.14 | $18.67 | 3,586,352 | — | — |
| 2009-07-21 | $15.29 | $18.85 | 5,657,053 | — | — |
| 2009-07-20 | $14.83 | $18.29 | 3,893,981 | — | — |
| 2009-07-17 | $14.53 | $17.92 | 2,989,498 | — | — |
| 2009-07-16 | $14.32 | $17.66 | 3,779,245 | — | — |
| 2009-07-15 | $14.08 | $17.37 | 4,045,296 | — | — |
| 2009-07-14 | $13.75 | $16.95 | 3,479,341 | — | — |
| 2009-07-13 | $13.43 | $16.56 | 5,074,739 | — | — |
| 2009-07-10 | $13.27 | $16.36 | 6,229,824 | — | — |
| 2009-07-09 | $13.28 | $16.38 | 5,503,011 | — | — |
| 2009-07-08 | $13.25 | $16.34 | 7,021,162 | — | — |
| 2009-07-07 | $13.55 | $16.71 | 5,657,962 | — | — |
| 2009-07-06 | $14.24 | $17.56 | 5,816,774 | — | — |
| 2009-07-02 | $14.46 | $17.84 | 4,109,594 | — | — |
| 2009-07-01 | $15.14 | $18.67 | 3,940,330 | — | — |
| 2009-06-30 | $15.03 | $18.54 | 4,806,870 | — | — |
| 2009-06-29 | $14.83 | $18.29 | 3,527,734 | — | — |
| 2009-06-26 | $14.33 | $17.67 | 3,749,482 | — | — |
| 2009-06-25 | $14.62 | $18.03 | 4,922,288 | — | — |
| 2009-06-24 | $13.75 | $16.96 | 3,656,330 | — | — |
| 2009-06-23 | $13.46 | $16.61 | 3,091,738 | — | — |
| 2009-06-22 | $13.57 | $16.74 | 3,808,099 | — | — |
| 2009-06-19 | $14.34 | $17.68 | 5,006,352 | — | — |
| 2009-06-18 | $13.79 | $17.00 | 3,569,994 | — | — |
| 2009-06-17 | $14.01 | $17.28 | 4,736,666 | — | — |
| 2009-06-16 | $14.21 | $17.52 | 3,937,603 | — | — |
| 2009-06-15 | $14.45 | $17.82 | 4,168,666 | — | — |
| 2009-06-12 | $15.00 | $18.50 | 3,514,330 | — | — |
| 2009-06-11 | $15.47 | $19.08 | 4,183,661 | — | — |
| 2009-06-10 | $15.43 | $19.03 | 6,686,723 | — | — |
| 2009-06-09 | $15.38 | $18.97 | 3,742,438 | — | — |
| 2009-06-08 | $15.10 | $18.63 | 3,810,144 | — | — |
| 2009-06-05 | $15.40 | $19.00 | 5,836,541 | — | — |
| 2009-06-04 | $15.56 | $19.19 | 7,388,090 | — | — |
| 2009-06-03 | $14.88 | $18.35 | 4,293,398 | — | — |
| 2009-06-02 | $15.44 | $19.05 | 5,585,485 | — | — |
| 2009-06-01 | $15.22 | $18.78 | 5,379,642 | — | — |
| 2009-05-29 | $14.19 | $17.51 | 5,454,845 | — | — |
| 2009-05-28 | $13.69 | $16.89 | 3,440,490 | — | — |
| 2009-05-27 | $13.63 | $16.81 | 5,457,344 | — | — |
| 2009-05-26 | $13.66 | $16.85 | 4,062,790 | — | — |
| 2009-05-22 | $12.87 | $15.87 | 2,863,629 | — | — |
| 2009-05-21 | $13.05 | $16.10 | 4,589,213 | — | — |
| 2009-05-20 | $13.26 | $16.36 | 6,518,141 | — | — |
| 2009-05-19 | $13.13 | $16.19 | 7,046,608 | — | — |
| 2009-05-18 | $12.78 | $15.76 | 5,121,088 | — | — |
| 2009-05-15 | $12.17 | $15.01 | 4,135,949 | — | — |
| 2009-05-14 | $12.12 | $14.94 | 5,642,285 | — | — |
| 2009-05-13 | $11.87 | $14.64 | 8,754,470 | — | — |
| 2009-05-12 | $12.75 | $15.72 | 8,348,237 | — | — |
| 2009-05-11 | $13.07 | $16.12 | 5,000,218 | — | — |
| 2009-05-08 | $13.68 | $16.88 | 4,505,603 | — | — |
| 2009-05-07 | $13.15 | $16.22 | 7,165,434 | — | — |
| 2009-05-06 | $13.49 | $16.63 | 5,850,854 | — | — |
| 2009-05-05 | $13.19 | $16.27 | 7,419,443 | — | — |
| 2009-05-04 | $13.83 | $17.06 | 7,223,824 | — | — |
| 2009-05-01 | $12.63 | $15.58 | 7,178,157 | — | — |
| 2009-04-30 | $12.74 | $15.72 | 11,496,547 | — | — |
| 2009-04-29 | $12.28 | $15.15 | 7,770,694 | — | — |
| 2009-04-28 | $11.73 | $14.47 | 6,088,051 | — | — |
| 2009-04-27 | $12.40 | $15.29 | 5,353,059 | — | — |
| 2009-04-24 | $12.47 | $15.38 | 6,071,693 | — | — |
| 2009-04-23 | $11.56 | $14.26 | 6,085,098 | — | — |
| 2009-04-22 | $11.52 | $14.21 | 7,224,733 | — | — |
| 2009-04-21 | $10.85 | $13.39 | 5,849,491 | — | — |
| 2009-04-20 | $10.63 | $13.12 | 5,871,984 | — | — |
| 2009-04-17 | $11.55 | $14.25 | 4,405,862 | — | — |
| 2009-04-16 | $11.37 | $14.03 | 5,719,306 | — | — |
| 2009-04-15 | $11.13 | $13.72 | 4,696,224 | — | — |
| 2009-04-14 | $11.07 | $13.65 | 4,665,325 | — | — |
| 2009-04-13 | $11.33 | $13.98 | 6,554,947 | — | — |
| 2009-04-09 | $11.39 | $14.05 | 8,863,299 | — | — |
| 2009-04-08 | $10.38 | $12.80 | 6,367,507 | — | — |
| 2009-04-07 | $10.46 | $12.90 | 18,376,618 | — | — |
| 2009-04-06 | $11.33 | $13.97 | 12,608,010 | — | — |
| 2009-04-03 | $10.84 | $13.37 | 5,900,611 | — | — |
| 2009-04-02 | $10.68 | $13.17 | 10,567,526 | — | — |
| 2009-04-01 | $9.22 | $11.37 | 6,433,395 | — | — |
| 2009-03-31 | $8.93 | $11.02 | 5,307,619 | — | — |
| 2009-03-30 | $9.18 | $11.32 | 7,565,533 | — | — |
| 2009-03-27 | $9.58 | $11.81 | 5,380,778 | — | — |
| 2009-03-26 | $9.55 | $11.78 | 7,545,539 | — | — |
| 2009-03-25 | $9.28 | $11.45 | 13,913,728 | — | — |
| 2009-03-24 | $9.19 | $11.34 | 7,487,149 | — | — |
| 2009-03-23 | $9.05 | $11.17 | 6,616,518 | — | — |
| 2009-03-20 | $8.19 | $10.10 | 4,761,885 | — | — |
| 2009-03-19 | $8.74 | $10.78 | 10,175,834 | — | — |
| 2009-03-18 | $8.93 | $11.02 | 6,996,397 | — | — |
| 2009-03-17 | $8.23 | $10.15 | 4,792,557 | — | — |
| 2009-03-16 | $8.12 | $10.01 | 8,299,389 | — | — |
| 2009-03-13 | $8.05 | $9.93 | 6,264,131 | — | — |
| 2009-03-12 | $7.72 | $9.52 | 5,114,726 | — | — |
| 2009-03-11 | $7.23 | $8.91 | 6,390,000 | — | — |
| 2009-03-10 | $6.99 | $8.62 | 7,162,480 | — | — |
| 2009-03-09 | $6.72 | $8.29 | 9,539,219 | — | — |
| 2009-03-06 | $6.68 | $8.24 | 8,319,382 | — | — |
| 2009-03-05 | $7.01 | $8.65 | 5,667,958 | — | — |
| 2009-03-04 | $7.46 | $9.21 | 3,723,354 | — | — |
| 2009-03-03 | $7.07 | $8.72 | 4,111,866 | — | — |
| 2009-03-02 | $7.13 | $8.80 | 4,997,946 | — | — |
| 2009-02-27 | $7.59 | $9.36 | 5,117,226 | — | — |
| 2009-02-26 | $7.64 | $9.42 | 4,834,362 | — | — |
| 2009-02-25 | $7.79 | $9.61 | 6,839,629 | — | — |
| 2009-02-24 | $8.02 | $9.89 | 6,873,482 | — | — |
| 2009-02-23 | $7.46 | $9.20 | 5,647,056 | — | — |
| 2009-02-20 | $7.82 | $9.65 | 8,299,389 | — | — |
| 2009-02-19 | $8.11 | $10.00 | 5,425,309 | — | — |
| 2009-02-18 | $8.83 | $10.89 | 8,480,240 | — | — |
| 2009-02-17 | $8.86 | $10.93 | 8,912,374 | — | — |
| 2009-02-13 | $9.41 | $11.60 | 11,829,850 | — | — |
| 2009-02-12 | $9.68 | $11.94 | 15,217,856 | — | — |
| 2009-02-11 | $8.31 | $10.25 | 7,278,125 | — | — |
| 2009-02-10 | $8.66 | $10.68 | 4,029,392 | — | — |
| 2009-02-09 | $9.11 | $11.23 | 5,072,467 | — | — |
| 2009-02-06 | $9.26 | $11.43 | 8,274,397 | — | — |
| 2009-02-05 | $8.33 | $10.27 | 5,625,245 | — | — |
| 2009-02-04 | $8.08 | $9.97 | 6,256,179 | — | — |
| 2009-02-03 | $7.78 | $9.59 | 4,620,566 | — | — |
| 2009-02-02 | $7.70 | $9.49 | 4,840,269 | — | — |
| 2009-01-30 | $7.43 | $9.16 | 3,641,334 | — | — |
| 2009-01-29 | $7.93 | $9.78 | 3,954,870 | — | — |
| 2009-01-28 | $8.29 | $10.16 | 6,036,704 | — | — |
| 2009-01-27 | $7.72 | $9.46 | 2,480,115 | — | — |
| 2009-01-26 | $7.64 | $9.36 | 2,345,386 | — | — |
| 2009-01-23 | $7.76 | $9.50 | 3,969,638 | — | — |
| 2009-01-22 | $7.50 | $9.19 | 5,751,114 | — | — |
| 2009-01-21 | $7.87 | $9.64 | 4,481,293 | — | — |
| 2009-01-20 | $7.59 | $9.30 | 4,192,749 | — | — |
| 2009-01-16 | $8.31 | $10.19 | 5,510,054 | — | — |
| 2009-01-15 | $8.45 | $10.36 | 7,217,462 | — | — |
| 2009-01-14 | $8.46 | $10.37 | 6,739,888 | — | — |
| 2009-01-13 | $9.30 | $11.40 | 4,811,187 | — | — |
| 2009-01-12 | $9.72 | $11.92 | 3,584,080 | — | — |
| 2009-01-09 | $10.07 | $12.34 | 4,597,619 | — | — |
| 2009-01-08 | $10.29 | $12.61 | 3,614,298 | — | — |
| 2009-01-07 | $10.41 | $12.76 | 2,595,533 | — | — |
| 2009-01-06 | $11.02 | $13.50 | 4,258,637 | — | — |
| 2009-01-05 | $10.56 | $12.94 | 4,269,997 | — | — |
| 2009-01-02 | $10.11 | $12.38 | 1,876,218 | — | — |