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
- 1983-09-14 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 | $13.12 | $19.19 | 1,659,800 | — | — |
| 2009-12-30 | $13.48 | $19.72 | 1,273,600 | — | — |
| 2009-12-29 | $13.52 | $19.78 | 1,487,300 | — | — |
| 2009-12-28 | $13.27 | $19.41 | 1,431,900 | — | — |
| 2009-12-24 | $13.50 | $19.75 | 301,100 | — | — |
| 2009-12-23 | $13.49 | $19.73 | 1,357,000 | — | — |
| 2009-12-22 | $13.50 | $19.75 | 1,495,500 | — | — |
| 2009-12-21 | $13.31 | $19.47 | 1,889,400 | — | — |
| 2009-12-18 | $12.74 | $18.63 | 2,133,000 | — | — |
| 2009-12-17 | $12.50 | $18.28 | 3,290,900 | — | — |
| 2009-12-16 | $12.54 | $18.34 | 2,317,700 | — | — |
| 2009-12-15 | $12.00 | $17.55 | 1,655,900 | — | — |
| 2009-12-14 | $12.00 | $17.55 | 1,286,300 | — | — |
| 2009-12-11 | $11.54 | $16.88 | 3,761,400 | — | — |
| 2009-12-10 | $11.90 | $17.41 | 3,106,700 | — | — |
| 2009-12-09 | $11.73 | $17.16 | 2,438,800 | — | — |
| 2009-12-08 | $11.74 | $17.17 | 1,416,400 | — | — |
| 2009-12-07 | $11.68 | $17.08 | 3,472,200 | — | — |
| 2009-12-04 | $11.97 | $17.51 | 5,691,400 | — | — |
| 2009-12-03 | $10.86 | $15.89 | 2,177,300 | — | — |
| 2009-12-02 | $10.96 | $16.03 | 4,540,100 | — | — |
| 2009-12-01 | $10.02 | $14.66 | 2,127,200 | — | — |
| 2009-11-30 | $9.75 | $14.26 | 2,086,300 | — | — |
| 2009-11-27 | $9.62 | $14.07 | 969,100 | — | — |
| 2009-11-25 | $10.02 | $14.66 | 930,900 | — | — |
| 2009-11-24 | $10.08 | $14.74 | 1,779,200 | — | — |
| 2009-11-23 | $9.92 | $14.51 | 4,145,200 | — | — |
| 2009-11-20 | $10.12 | $14.80 | 1,919,200 | — | — |
| 2009-11-19 | $10.34 | $15.12 | 2,520,100 | — | — |
| 2009-11-18 | $10.78 | $15.77 | 2,070,500 | — | — |
| 2009-11-17 | $10.93 | $15.99 | 1,467,800 | — | — |
| 2009-11-16 | $10.85 | $15.87 | 1,737,200 | — | — |
| 2009-11-13 | $10.46 | $15.30 | 5,512,300 | — | — |
| 2009-11-12 | $10.03 | $14.67 | 7,538,900 | — | — |
| 2009-11-11 | $11.11 | $16.25 | 5,146,900 | — | — |
| 2009-11-10 | $10.61 | $15.52 | 5,664,400 | — | — |
| 2009-11-09 | $10.46 | $15.30 | 5,188,400 | — | — |
| 2009-11-06 | $9.57 | $14.00 | 2,658,900 | — | — |
| 2009-11-05 | $9.57 | $14.00 | 2,668,400 | — | — |
| 2009-11-04 | $9.11 | $13.33 | 4,331,000 | — | — |
| 2009-11-03 | $9.42 | $13.78 | 6,694,300 | — | — |
| 2009-11-02 | $8.45 | $12.36 | 4,413,700 | — | — |
| 2009-10-30 | $8.40 | $12.29 | 4,702,800 | — | — |
| 2009-10-29 | $8.92 | $13.05 | 3,602,100 | — | — |
| 2009-10-28 | $8.30 | $12.14 | 5,263,800 | — | — |
| 2009-10-27 | $9.19 | $13.44 | 5,925,600 | — | — |
| 2009-10-26 | $9.96 | $14.57 | 2,859,500 | — | — |
| 2009-10-23 | $10.37 | $15.17 | 2,292,400 | — | — |
| 2009-10-22 | $10.96 | $16.03 | 3,370,100 | — | — |
| 2009-10-21 | $10.94 | $16.00 | 2,729,000 | — | — |
| 2009-10-20 | $11.16 | $16.32 | 2,533,900 | — | — |
| 2009-10-19 | $11.62 | $17.00 | 1,741,600 | — | — |
| 2009-10-16 | $11.66 | $17.06 | 2,896,700 | — | — |
| 2009-10-15 | $12.22 | $17.87 | 1,735,200 | — | — |
| 2009-10-14 | $12.54 | $18.34 | 3,653,600 | — | — |
| 2009-10-13 | $11.97 | $17.51 | 2,791,300 | — | — |
| 2009-10-12 | $12.06 | $17.64 | 2,514,800 | — | — |
| 2009-10-09 | $12.12 | $17.73 | 5,606,500 | — | — |
| 2009-10-08 | $11.78 | $17.23 | 15,695,200 | — | — |
| 2009-10-07 | $12.50 | $18.28 | 10,432,800 | — | — |
| 2009-10-06 | $13.28 | $19.42 | 2,255,900 | — | — |
| 2009-10-05 | $12.78 | $18.69 | 1,861,700 | — | — |
| 2009-10-02 | $12.17 | $17.80 | 2,885,500 | — | — |
| 2009-10-01 | $12.23 | $17.89 | 3,108,900 | — | — |
| 2009-09-30 | $13.36 | $19.54 | 3,337,600 | — | — |
| 2009-09-29 | $13.44 | $19.66 | 2,709,600 | — | — |
| 2009-09-28 | $13.70 | $20.04 | 3,380,600 | — | — |
| 2009-09-25 | $12.28 | $17.96 | 1,796,500 | — | — |
| 2009-09-24 | $12.35 | $18.06 | 2,773,000 | — | — |
| 2009-09-23 | $13.22 | $19.34 | 2,355,600 | — | — |
| 2009-09-22 | $13.68 | $20.01 | 1,969,200 | — | — |
| 2009-09-21 | $13.76 | $20.13 | 2,360,400 | — | — |
| 2009-09-18 | $13.61 | $19.91 | 3,171,500 | — | — |
| 2009-09-17 | $13.38 | $19.57 | 4,050,400 | — | — |
| 2009-09-16 | $13.08 | $19.13 | 3,966,300 | — | — |
| 2009-09-15 | $12.63 | $18.47 | 3,664,800 | — | — |
| 2009-09-14 | $11.99 | $17.54 | 2,502,700 | — | — |
| 2009-09-11 | $11.70 | $17.11 | 3,482,700 | — | — |
| 2009-09-10 | $11.92 | $17.44 | 3,631,000 | — | — |
| 2009-09-09 | $11.39 | $16.66 | 4,158,500 | — | — |
| 2009-09-08 | $10.51 | $15.37 | 1,620,700 | — | — |
| 2009-09-04 | $10.39 | $15.20 | 2,422,500 | — | — |
| 2009-09-03 | $10.00 | $14.63 | 1,712,000 | — | — |
| 2009-09-02 | $9.79 | $14.32 | 3,897,700 | — | — |
| 2009-09-01 | $9.14 | $13.37 | 3,869,800 | — | — |
| 2009-08-31 | $9.73 | $14.23 | 3,258,100 | — | — |
| 2009-08-28 | $10.01 | $14.64 | 2,945,700 | — | — |
| 2009-08-27 | $10.06 | $14.71 | 5,470,100 | — | — |
| 2009-08-26 | $10.73 | $15.69 | 2,499,200 | — | — |
| 2009-08-25 | $11.26 | $16.47 | 2,578,000 | — | — |
| 2009-08-24 | $11.17 | $16.34 | 3,210,900 | — | — |
| 2009-08-21 | $11.57 | $16.92 | 3,133,000 | — | — |
| 2009-08-20 | $11.51 | $16.84 | 4,889,800 | — | — |
| 2009-08-19 | $10.08 | $14.74 | 2,849,000 | — | — |
| 2009-08-18 | $9.92 | $14.51 | 3,212,700 | — | — |
| 2009-08-17 | $9.89 | $14.47 | 5,087,800 | — | — |
| 2009-08-14 | $10.61 | $15.52 | 3,837,000 | — | — |
| 2009-08-13 | $10.63 | $15.55 | 3,457,600 | — | — |
| 2009-08-12 | $10.41 | $15.23 | 3,733,900 | — | — |
| 2009-08-11 | $10.15 | $14.85 | 3,904,000 | — | — |
| 2009-08-10 | $10.47 | $15.31 | 8,374,400 | — | — |
| 2009-08-07 | $9.60 | $14.04 | 3,047,800 | — | — |
| 2009-08-06 | $9.23 | $13.50 | 3,327,800 | — | — |
| 2009-08-05 | $9.39 | $13.73 | 3,581,400 | — | — |
| 2009-08-04 | $8.94 | $13.08 | 1,892,900 | — | — |
| 2009-08-03 | $8.84 | $12.93 | 2,919,300 | — | — |
| 2009-07-31 | $8.55 | $12.51 | 2,312,300 | — | — |
| 2009-07-30 | $8.27 | $12.10 | 3,089,500 | — | — |
| 2009-07-29 | $7.88 | $11.53 | 1,813,500 | — | — |
| 2009-07-28 | $8.05 | $11.77 | 3,201,600 | — | — |
| 2009-07-27 | $7.88 | $11.53 | 2,651,700 | — | — |
| 2009-07-24 | $8.05 | $11.77 | 3,125,100 | — | — |
| 2009-07-23 | $7.70 | $11.26 | 2,264,400 | — | — |
| 2009-07-22 | $7.10 | $10.39 | 1,761,100 | — | — |
| 2009-07-21 | $7.11 | $10.40 | 2,846,500 | — | — |
| 2009-07-20 | $7.19 | $10.52 | 4,798,200 | — | — |
| 2009-07-17 | $6.55 | $9.58 | 4,971,900 | — | — |
| 2009-07-16 | $6.38 | $9.33 | 3,255,000 | — | — |
| 2009-07-15 | $6.45 | $9.43 | 2,743,900 | — | — |
| 2009-07-14 | $6.32 | $9.24 | 2,690,000 | — | — |
| 2009-07-13 | $6.28 | $9.19 | 3,004,500 | — | — |
| 2009-07-10 | $5.74 | $8.40 | 2,130,200 | — | — |
| 2009-07-09 | $5.63 | $8.24 | 2,500,700 | — | — |
| 2009-07-08 | $5.71 | $8.35 | 3,216,000 | — | — |
| 2009-07-07 | $5.20 | $7.61 | 1,312,000 | — | — |
| 2009-07-06 | $5.39 | $7.88 | 1,907,400 | — | — |
| 2009-07-02 | $5.70 | $8.34 | 1,528,600 | — | — |
| 2009-07-01 | $5.85 | $8.56 | 4,139,300 | — | — |
| 2009-06-30 | $5.65 | $8.26 | 3,646,400 | — | — |
| 2009-06-29 | $5.67 | $8.29 | 2,544,800 | — | — |
| 2009-06-26 | $5.54 | $8.10 | 13,532,700 | — | — |
| 2009-06-25 | $5.29 | $7.74 | 5,607,600 | — | — |
| 2009-06-24 | $4.45 | $6.51 | 2,233,200 | — | — |
| 2009-06-23 | $4.49 | $6.57 | 1,256,800 | — | — |
| 2009-06-22 | $4.32 | $6.32 | 2,254,600 | — | — |
| 2009-06-19 | $4.42 | $6.47 | 1,466,700 | — | — |
| 2009-06-18 | $4.54 | $6.64 | 1,284,500 | — | — |
| 2009-06-17 | $4.70 | $6.87 | 2,106,900 | — | — |
| 2009-06-16 | $4.74 | $6.93 | 1,808,900 | — | — |
| 2009-06-15 | $4.79 | $7.01 | 1,916,600 | — | — |
| 2009-06-12 | $5.08 | $7.43 | 1,912,500 | — | — |
| 2009-06-11 | $4.82 | $7.05 | 2,603,200 | — | — |
| 2009-06-10 | $4.51 | $6.60 | 2,084,600 | — | — |
| 2009-06-09 | $4.64 | $6.79 | 2,415,400 | — | — |
| 2009-06-08 | $4.31 | $6.30 | 3,560,300 | — | — |
| 2009-06-05 | $4.56 | $6.67 | 4,183,200 | — | — |
| 2009-06-04 | $4.63 | $6.77 | 3,214,700 | — | — |
| 2009-06-03 | $4.92 | $7.20 | 2,189,900 | — | — |
| 2009-06-02 | $5.14 | $7.52 | 1,946,900 | — | — |
| 2009-06-01 | $4.97 | $7.27 | 1,470,700 | — | — |
| 2009-05-29 | $4.80 | $7.02 | 1,455,800 | — | — |
| 2009-05-28 | $4.60 | $6.73 | 4,121,100 | — | — |
| 2009-05-27 | $4.99 | $7.30 | 4,053,100 | — | — |
| 2009-05-26 | $4.22 | $6.17 | 2,248,900 | — | — |
| 2009-05-22 | $3.81 | $5.57 | 1,247,000 | — | — |
| 2009-05-21 | $3.94 | $5.76 | 1,924,400 | — | — |
| 2009-05-20 | $4.25 | $6.22 | 3,761,000 | — | — |
| 2009-05-19 | $3.94 | $5.76 | 2,473,300 | — | — |
| 2009-05-18 | $3.43 | $5.02 | 2,037,800 | — | — |
| 2009-05-15 | $3.11 | $4.55 | 1,441,900 | — | — |
| 2009-05-14 | $3.03 | $4.43 | 2,278,200 | — | — |
| 2009-05-13 | $2.95 | $4.32 | 2,733,200 | — | — |
| 2009-05-12 | $3.70 | $5.41 | 2,361,700 | — | — |
| 2009-05-11 | $3.67 | $5.37 | 3,379,900 | — | — |
| 2009-05-08 | $3.82 | $5.59 | 4,556,400 | — | — |
| 2009-05-07 | $3.35 | $4.90 | 4,641,700 | — | — |
| 2009-05-06 | $3.65 | $5.34 | 7,314,600 | — | — |
| 2009-05-05 | $3.25 | $4.75 | 7,613,400 | — | — |
| 2009-05-04 | $2.21 | $3.23 | 2,116,900 | — | — |
| 2009-05-01 | $2.07 | $3.03 | 1,539,100 | — | — |
| 2009-04-30 | $2.09 | $3.06 | 2,068,400 | — | — |
| 2009-04-29 | $2.13 | $3.12 | 1,773,900 | — | — |
| 2009-04-28 | $2.01 | $2.94 | 1,516,200 | — | — |
| 2009-04-27 | $2.14 | $3.13 | 1,581,300 | — | — |
| 2009-04-24 | $2.40 | $3.51 | 1,498,400 | — | — |
| 2009-04-23 | $2.35 | $3.44 | 2,827,700 | — | — |
| 2009-04-22 | $2.31 | $3.38 | 3,375,100 | — | — |
| 2009-04-21 | $1.90 | $2.78 | 1,833,100 | — | — |
| 2009-04-20 | $1.93 | $2.82 | 4,896,100 | — | — |
| 2009-04-17 | $1.93 | $2.82 | 7,115,700 | — | — |
| 2009-04-16 | $1.46 | $2.14 | 4,772,800 | — | — |
| 2009-04-15 | $1.05 | $1.54 | 1,707,500 | — | — |
| 2009-04-14 | $0.95 | $1.39 | 1,782,800 | — | — |
| 2009-04-13 | $0.92 | $1.35 | 872,900 | — | — |
| 2009-04-09 | $0.95 | $1.39 | 1,324,100 | — | — |
| 2009-04-08 | $0.76 | $1.11 | 640,400 | — | — |
| 2009-04-07 | $0.80 | $1.17 | 470,400 | — | — |
| 2009-04-06 | $0.80 | $1.17 | 815,100 | — | — |
| 2009-04-03 | $0.87 | $1.27 | 470,100 | — | — |
| 2009-04-02 | $0.88 | $1.29 | 844,500 | — | — |
| 2009-04-01 | $0.84 | $1.23 | 447,100 | — | — |
| 2009-03-31 | $0.91 | $1.33 | 775,600 | — | — |
| 2009-03-30 | $0.83 | $1.21 | 776,000 | — | — |
| 2009-03-27 | $0.95 | $1.39 | 1,118,200 | — | — |
| 2009-03-26 | $0.92 | $1.35 | 1,938,600 | — | — |
| 2009-03-25 | $0.81 | $1.18 | 1,183,800 | — | — |
| 2009-03-24 | $0.89 | $1.30 | 976,000 | — | — |
| 2009-03-23 | $0.84 | $1.23 | 2,364,400 | — | — |
| 2009-03-20 | $1.09 | $1.59 | 5,417,500 | — | — |
| 2009-03-19 | $0.55 | $0.80 | 1,962,400 | — | — |
| 2009-03-18 | $0.45 | $0.66 | 625,400 | — | — |
| 2009-03-17 | $0.43 | $0.63 | 627,600 | — | — |
| 2009-03-16 | $0.44 | $0.64 | 785,400 | — | — |
| 2009-03-13 | $0.41 | $0.60 | 1,121,300 | — | — |
| 2009-03-12 | $0.40 | $0.59 | 873,400 | — | — |
| 2009-03-11 | $0.42 | $0.61 | 655,400 | — | — |
| 2009-03-10 | $0.45 | $0.66 | 603,000 | — | — |
| 2009-03-09 | $0.38 | $0.56 | 1,111,000 | — | — |
| 2009-03-06 | $0.39 | $0.57 | 571,200 | — | — |
| 2009-03-05 | $0.36 | $0.53 | 1,081,000 | — | — |
| 2009-03-04 | $0.43 | $0.63 | 1,015,700 | — | — |
| 2009-03-03 | $0.39 | $0.57 | 2,171,600 | — | — |
| 2009-03-02 | $0.42 | $0.61 | 613,500 | — | — |
| 2009-02-27 | $0.40 | $0.59 | 834,000 | — | — |
| 2009-02-26 | $0.44 | $0.64 | 946,100 | — | — |
| 2009-02-25 | $0.50 | $0.73 | 976,900 | — | — |
| 2009-02-24 | $0.59 | $0.86 | 1,204,500 | — | — |
| 2009-02-23 | $0.50 | $0.73 | 263,800 | — | — |
| 2009-02-20 | $0.55 | $0.80 | 1,040,000 | — | — |
| 2009-02-19 | $0.53 | $0.78 | 401,300 | — | — |
| 2009-02-18 | $0.59 | $0.86 | 711,000 | — | — |
| 2009-02-17 | $0.61 | $0.89 | 683,500 | — | — |
| 2009-02-13 | $0.70 | $1.02 | 653,100 | — | — |
| 2009-02-12 | $0.73 | $1.07 | 541,800 | — | — |
| 2009-02-11 | $0.70 | $1.02 | 393,500 | — | — |
| 2009-02-10 | $0.69 | $1.01 | 411,800 | — | — |
| 2009-02-09 | $0.72 | $1.05 | 831,000 | — | — |
| 2009-02-06 | $0.71 | $1.04 | 762,100 | — | — |
| 2009-02-05 | $0.72 | $1.05 | 462,900 | — | — |
| 2009-02-04 | $0.73 | $1.07 | 438,200 | — | — |
| 2009-02-03 | $0.79 | $1.16 | 432,800 | — | — |
| 2009-02-02 | $0.72 | $1.05 | 691,900 | — | — |
| 2009-01-30 | $0.69 | $1.01 | 1,567,500 | — | — |
| 2009-01-29 | $0.73 | $1.07 | 1,662,400 | — | — |
| 2009-01-28 | $0.79 | $1.16 | 604,400 | — | — |
| 2009-01-27 | $0.82 | $1.20 | 505,200 | — | — |
| 2009-01-26 | $0.79 | $1.16 | 327,200 | — | — |
| 2009-01-23 | $0.76 | $1.11 | 457,500 | — | — |
| 2009-01-22 | $0.70 | $1.02 | 450,300 | — | — |
| 2009-01-21 | $0.82 | $1.20 | 939,000 | — | — |
| 2009-01-20 | $0.66 | $0.97 | 895,700 | — | — |
| 2009-01-16 | $0.75 | $1.10 | 1,374,000 | — | — |
| 2009-01-15 | $0.82 | $1.20 | 1,293,000 | — | — |
| 2009-01-14 | $1.01 | $1.48 | 1,195,700 | — | — |
| 2009-01-13 | $0.89 | $1.30 | 881,700 | — | — |
| 2009-01-12 | $0.83 | $1.21 | 1,420,800 | — | — |
| 2009-01-09 | $0.95 | $1.39 | 1,266,100 | — | — |
| 2009-01-08 | $0.99 | $1.45 | 1,356,200 | — | — |
| 2009-01-07 | $0.97 | $1.42 | 3,519,100 | — | — |
| 2009-01-06 | $0.96 | $1.40 | 5,326,600 | — | — |
| 2009-01-05 | $0.80 | $1.17 | 2,040,700 | — | — |
| 2009-01-02 | $0.75 | $1.10 | 1,276,400 | — | — |