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
- 1997-02-07 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 | $10.84 | $10.84 | 3,203,200 | — | — |
| 2009-12-30 | $10.89 | $10.89 | 2,768,300 | — | — |
| 2009-12-29 | $10.93 | $10.93 | 2,595,900 | — | — |
| 2009-12-28 | $10.89 | $10.89 | 5,250,400 | — | — |
| 2009-12-24 | $11.21 | $11.21 | 2,401,200 | — | — |
| 2009-12-23 | $11.01 | $11.01 | 3,193,400 | — | — |
| 2009-12-22 | $10.90 | $10.90 | 4,081,800 | — | — |
| 2009-12-21 | $10.85 | $10.85 | 9,876,000 | — | — |
| 2009-12-18 | $11.05 | $11.05 | 22,379,400 | — | — |
| 2009-12-17 | $10.67 | $10.67 | 6,102,200 | — | — |
| 2009-12-16 | $10.97 | $10.97 | 6,997,200 | — | — |
| 2009-12-15 | $10.88 | $10.88 | 10,006,400 | — | — |
| 2009-12-14 | $10.99 | $10.99 | 12,474,600 | — | — |
| 2009-12-11 | $11.50 | $11.50 | 15,497,800 | — | — |
| 2009-12-10 | $11.72 | $11.72 | 29,764,900 | — | — |
| 2009-12-09 | $13.23 | $13.23 | 5,612,800 | — | — |
| 2009-12-08 | $12.94 | $12.94 | 6,561,100 | — | — |
| 2009-12-07 | $12.74 | $12.74 | 4,714,200 | — | — |
| 2009-12-04 | $12.58 | $12.58 | 6,599,400 | — | — |
| 2009-12-03 | $12.11 | $12.11 | 11,795,400 | — | — |
| 2009-12-02 | $12.88 | $12.88 | 13,065,300 | — | — |
| 2009-12-01 | $12.28 | $12.28 | 5,088,700 | — | — |
| 2009-11-30 | $12.15 | $12.15 | 3,592,700 | — | — |
| 2009-11-27 | $12.15 | $12.15 | 2,600,900 | — | — |
| 2009-11-25 | $12.60 | $12.60 | 3,844,600 | — | — |
| 2009-11-24 | $12.43 | $12.43 | 12,423,900 | — | — |
| 2009-11-23 | $12.00 | $12.00 | 18,164,600 | — | — |
| 2009-11-20 | $13.17 | $13.17 | 5,648,900 | — | — |
| 2009-11-19 | $13.47 | $13.47 | 3,962,300 | — | — |
| 2009-11-18 | $13.60 | $13.60 | 4,630,500 | — | — |
| 2009-11-17 | $14.02 | $14.02 | 10,212,400 | — | — |
| 2009-11-16 | $13.07 | $13.07 | 6,860,100 | — | — |
| 2009-11-13 | $12.37 | $12.37 | 2,606,500 | — | — |
| 2009-11-12 | $12.28 | $12.28 | 2,355,100 | — | — |
| 2009-11-11 | $12.46 | $12.46 | 2,677,600 | — | — |
| 2009-11-10 | $12.20 | $12.20 | 2,446,200 | — | — |
| 2009-11-09 | $12.46 | $12.46 | 2,927,800 | — | — |
| 2009-11-06 | $12.25 | $12.25 | 2,332,200 | — | — |
| 2009-11-05 | $12.15 | $12.15 | 2,591,500 | — | — |
| 2009-11-04 | $11.77 | $11.77 | 4,551,700 | — | — |
| 2009-11-03 | $12.03 | $12.03 | 5,274,500 | — | — |
| 2009-11-02 | $11.59 | $11.59 | 4,506,500 | — | — |
| 2009-10-30 | $11.73 | $11.73 | 4,917,500 | — | — |
| 2009-10-29 | $12.25 | $12.25 | 4,127,100 | — | — |
| 2009-10-28 | $11.76 | $11.76 | 5,453,800 | — | — |
| 2009-10-27 | $11.86 | $11.86 | 8,003,100 | — | — |
| 2009-10-26 | $12.43 | $12.43 | 5,796,300 | — | — |
| 2009-10-23 | $12.69 | $12.69 | 7,991,200 | — | — |
| 2009-10-22 | $13.46 | $13.46 | 8,492,400 | — | — |
| 2009-10-21 | $13.79 | $13.79 | 4,531,100 | — | — |
| 2009-10-20 | $14.11 | $14.11 | 6,246,900 | — | — |
| 2009-10-19 | $14.19 | $14.19 | 4,356,600 | — | — |
| 2009-10-16 | $13.99 | $13.99 | 5,676,700 | — | — |
| 2009-10-15 | $14.17 | $14.17 | 4,877,200 | — | — |
| 2009-10-14 | $14.42 | $14.42 | 12,445,800 | — | — |
| 2009-10-13 | $13.46 | $13.46 | 6,723,300 | — | — |
| 2009-10-12 | $13.41 | $13.41 | 9,158,800 | — | — |
| 2009-10-09 | $12.84 | $12.84 | 6,782,800 | — | — |
| 2009-10-08 | $12.77 | $12.77 | 13,746,100 | — | — |
| 2009-10-07 | $13.44 | $13.44 | 13,361,500 | — | — |
| 2009-10-06 | $13.05 | $13.05 | 20,522,800 | — | — |
| 2009-10-05 | $14.17 | $14.17 | 11,144,700 | — | — |
| 2009-10-02 | $14.66 | $14.66 | 6,696,600 | — | — |
| 2009-10-01 | $15.05 | $15.05 | 6,229,000 | — | — |
| 2009-09-30 | $16.28 | $16.28 | 3,678,600 | — | — |
| 2009-09-29 | $16.26 | $16.26 | 3,052,400 | — | — |
| 2009-09-28 | $16.20 | $16.20 | 3,496,600 | — | — |
| 2009-09-25 | $15.49 | $15.49 | 2,533,500 | — | — |
| 2009-09-24 | $15.87 | $15.87 | 2,854,800 | — | — |
| 2009-09-23 | $16.21 | $16.21 | 2,033,800 | — | — |
| 2009-09-22 | $16.50 | $16.50 | 2,060,500 | — | — |
| 2009-09-21 | $16.19 | $16.19 | 5,035,100 | — | — |
| 2009-09-18 | $16.03 | $16.03 | 3,574,000 | — | — |
| 2009-09-17 | $16.20 | $16.20 | 2,730,900 | — | — |
| 2009-09-16 | $16.25 | $16.25 | 4,031,200 | — | — |
| 2009-09-15 | $15.90 | $15.90 | 3,975,700 | — | — |
| 2009-09-14 | $15.60 | $15.60 | 4,147,400 | — | — |
| 2009-09-11 | $15.83 | $15.83 | 6,033,300 | — | — |
| 2009-09-10 | $15.67 | $15.67 | 7,027,400 | — | — |
| 2009-09-09 | $14.82 | $14.82 | 8,586,000 | — | — |
| 2009-09-08 | $14.43 | $14.43 | 6,856,000 | — | — |
| 2009-09-04 | $13.65 | $13.65 | 6,257,100 | — | — |
| 2009-09-03 | $13.00 | $13.00 | 12,172,700 | — | — |
| 2009-09-02 | $12.27 | $12.27 | 5,801,300 | — | — |
| 2009-09-01 | $12.36 | $12.36 | 7,892,200 | — | — |
| 2009-08-31 | $13.40 | $13.40 | 2,402,000 | — | — |
| 2009-08-28 | $13.62 | $13.62 | 2,556,500 | — | — |
| 2009-08-27 | $13.44 | $13.44 | 2,855,400 | — | — |
| 2009-08-26 | $13.32 | $13.32 | 3,240,000 | — | — |
| 2009-08-25 | $12.96 | $12.96 | 4,132,200 | — | — |
| 2009-08-24 | $13.17 | $13.17 | 4,743,700 | — | — |
| 2009-08-21 | $13.43 | $13.43 | 4,332,700 | — | — |
| 2009-08-20 | $13.05 | $13.05 | 8,811,700 | — | — |
| 2009-08-19 | $13.20 | $13.20 | 12,629,500 | — | — |
| 2009-08-18 | $12.81 | $12.81 | 7,897,200 | — | — |
| 2009-08-17 | $11.75 | $11.75 | 2,758,600 | — | — |
| 2009-08-14 | $12.52 | $12.52 | 4,547,300 | — | — |
| 2009-08-13 | $12.63 | $12.63 | 8,093,100 | — | — |
| 2009-08-12 | $11.81 | $11.81 | 3,544,900 | — | — |
| 2009-08-11 | $11.36 | $11.36 | 2,211,800 | — | — |
| 2009-08-10 | $11.65 | $11.65 | 2,625,200 | — | — |
| 2009-08-07 | $11.66 | $11.66 | 2,290,300 | — | — |
| 2009-08-06 | $11.37 | $11.37 | 2,680,400 | — | — |
| 2009-08-05 | $11.57 | $11.57 | 2,724,400 | — | — |
| 2009-08-04 | $11.50 | $11.50 | 3,599,900 | — | — |
| 2009-08-03 | $11.38 | $11.38 | 2,729,800 | — | — |
| 2009-07-31 | $11.16 | $11.16 | 2,600,800 | — | — |
| 2009-07-30 | $11.16 | $11.16 | 3,137,800 | — | — |
| 2009-07-29 | $11.25 | $11.25 | 3,584,900 | — | — |
| 2009-07-28 | $11.63 | $11.63 | 4,141,400 | — | — |
| 2009-07-27 | $11.74 | $11.74 | 4,771,500 | — | — |
| 2009-07-24 | $11.44 | $11.44 | 4,611,100 | — | — |
| 2009-07-23 | $11.15 | $11.15 | 7,650,600 | — | — |
| 2009-07-22 | $10.34 | $10.34 | 3,732,800 | — | — |
| 2009-07-21 | $10.30 | $10.30 | 5,539,400 | — | — |
| 2009-07-20 | $10.18 | $10.18 | 4,634,200 | — | — |
| 2009-07-17 | $10.02 | $10.02 | 4,486,500 | — | — |
| 2009-07-16 | $10.25 | $10.25 | 2,743,200 | — | — |
| 2009-07-15 | $10.05 | $10.05 | 3,626,500 | — | — |
| 2009-07-14 | $9.66 | $9.66 | 3,488,300 | — | — |
| 2009-07-13 | $9.53 | $9.53 | 2,395,000 | — | — |
| 2009-07-10 | $9.33 | $9.33 | 2,824,100 | — | — |
| 2009-07-09 | $9.30 | $9.30 | 3,954,800 | — | — |
| 2009-07-08 | $8.93 | $8.93 | 6,882,100 | — | — |
| 2009-07-07 | $8.84 | $8.84 | 6,871,400 | — | — |
| 2009-07-06 | $9.39 | $9.39 | 6,413,900 | — | — |
| 2009-07-02 | $9.90 | $9.90 | 1,909,100 | — | — |
| 2009-07-01 | $10.33 | $10.33 | 1,621,100 | — | — |
| 2009-06-30 | $10.35 | $10.35 | 1,957,600 | — | — |
| 2009-06-29 | $10.39 | $10.39 | 1,999,500 | — | — |
| 2009-06-26 | $10.25 | $10.25 | 3,541,000 | — | — |
| 2009-06-25 | $10.15 | $10.15 | 3,529,500 | — | — |
| 2009-06-24 | $9.73 | $9.73 | 2,412,000 | — | — |
| 2009-06-23 | $9.71 | $9.71 | 4,102,900 | — | — |
| 2009-06-22 | $9.86 | $9.86 | 5,276,600 | — | — |
| 2009-06-19 | $10.61 | $10.61 | 6,676,300 | — | — |
| 2009-06-18 | $9.80 | $9.80 | 2,694,400 | — | — |
| 2009-06-17 | $10.00 | $10.00 | 3,932,300 | — | — |
| 2009-06-16 | $10.05 | $10.05 | 6,462,700 | — | — |
| 2009-06-15 | $10.01 | $10.01 | 3,363,100 | — | — |
| 2009-06-12 | $10.19 | $10.19 | 3,903,100 | — | — |
| 2009-06-11 | $10.44 | $10.44 | 5,236,900 | — | — |
| 2009-06-10 | $10.76 | $10.76 | 3,905,100 | — | — |
| 2009-06-09 | $10.92 | $10.92 | 4,844,800 | — | — |
| 2009-06-08 | $10.61 | $10.61 | 4,148,700 | — | — |
| 2009-06-05 | $10.77 | $10.77 | 8,219,000 | — | — |
| 2009-06-04 | $11.63 | $11.63 | 13,386,900 | — | — |
| 2009-06-03 | $11.02 | $11.02 | 5,976,700 | — | — |
| 2009-06-02 | $11.74 | $11.74 | 3,956,600 | — | — |
| 2009-06-01 | $12.00 | $12.00 | 5,739,700 | — | — |
| 2009-05-29 | $11.00 | $11.00 | 3,933,700 | — | — |
| 2009-05-28 | $10.81 | $10.81 | 3,601,300 | — | — |
| 2009-05-27 | $10.84 | $10.84 | 2,469,000 | — | — |
| 2009-05-26 | $11.05 | $11.05 | 3,279,100 | — | — |
| 2009-05-22 | $10.66 | $10.66 | 3,014,100 | — | — |
| 2009-05-21 | $10.91 | $10.91 | 2,896,300 | — | — |
| 2009-05-20 | $10.90 | $10.90 | 4,043,000 | — | — |
| 2009-05-19 | $11.27 | $11.27 | 5,544,900 | — | — |
| 2009-05-18 | $10.47 | $10.47 | 5,147,300 | — | — |
| 2009-05-15 | $9.59 | $9.59 | 3,028,800 | — | — |
| 2009-05-14 | $9.55 | $9.55 | 4,967,200 | — | — |
| 2009-05-13 | $9.38 | $9.38 | 5,477,500 | — | — |
| 2009-05-12 | $9.94 | $9.94 | 7,017,900 | — | — |
| 2009-05-11 | $10.73 | $10.73 | 3,913,600 | — | — |
| 2009-05-08 | $11.34 | $11.34 | 4,143,700 | — | — |
| 2009-05-07 | $10.99 | $10.99 | 4,370,000 | — | — |
| 2009-05-06 | $12.19 | $12.19 | 3,917,100 | — | — |
| 2009-05-05 | $12.09 | $12.09 | 3,880,200 | — | — |
| 2009-05-04 | $12.25 | $12.25 | 4,716,000 | — | — |
| 2009-05-01 | $11.98 | $11.98 | 3,004,400 | — | — |
| 2009-04-30 | $11.95 | $11.95 | 5,548,300 | — | — |
| 2009-04-29 | $11.59 | $11.59 | 3,740,400 | — | — |
| 2009-04-28 | $11.21 | $11.21 | 4,226,800 | — | — |
| 2009-04-27 | $10.83 | $10.83 | 4,515,200 | — | — |
| 2009-04-24 | $11.21 | $11.21 | 5,622,400 | — | — |
| 2009-04-23 | $9.97 | $9.97 | 4,541,500 | — | — |
| 2009-04-22 | $9.94 | $9.94 | 3,404,000 | — | — |
| 2009-04-21 | $9.48 | $9.48 | 2,820,800 | — | — |
| 2009-04-20 | $9.07 | $9.07 | 3,150,300 | — | — |
| 2009-04-17 | $9.92 | $9.92 | 4,774,200 | — | — |
| 2009-04-16 | $9.52 | $9.52 | 4,353,300 | — | — |
| 2009-04-15 | $8.70 | $8.70 | 3,505,700 | — | — |
| 2009-04-14 | $8.52 | $8.52 | 4,110,900 | — | — |
| 2009-04-13 | $8.97 | $8.97 | 3,395,500 | — | — |
| 2009-04-09 | $9.07 | $9.07 | 3,060,800 | — | — |
| 2009-04-08 | $8.67 | $8.67 | 3,304,800 | — | — |
| 2009-04-07 | $8.17 | $8.17 | 1,485,500 | — | — |
| 2009-04-06 | $8.43 | $8.43 | 3,020,700 | — | — |
| 2009-04-03 | $8.87 | $8.87 | 3,177,800 | — | — |
| 2009-04-02 | $8.61 | $8.61 | 3,078,000 | — | — |
| 2009-04-01 | $8.26 | $8.26 | 2,647,500 | — | — |
| 2009-03-31 | $7.78 | $7.78 | 3,039,400 | — | — |
| 2009-03-30 | $7.88 | $7.88 | 2,722,700 | — | — |
| 2009-03-27 | $8.22 | $8.22 | 3,593,900 | — | — |
| 2009-03-26 | $8.41 | $8.41 | 5,311,400 | — | — |
| 2009-03-25 | $7.45 | $7.45 | 2,580,400 | — | — |
| 2009-03-24 | $7.25 | $7.25 | 2,176,600 | — | — |
| 2009-03-23 | $7.23 | $7.23 | 2,618,800 | — | — |
| 2009-03-20 | $6.75 | $6.75 | 2,486,800 | — | — |
| 2009-03-19 | $7.28 | $7.28 | 2,514,600 | — | — |
| 2009-03-18 | $7.40 | $7.40 | 3,012,800 | — | — |
| 2009-03-17 | $7.10 | $7.10 | 2,260,200 | — | — |
| 2009-03-16 | $6.69 | $6.69 | 1,860,800 | — | — |
| 2009-03-13 | $6.90 | $6.90 | 4,973,700 | — | — |
| 2009-03-12 | $7.28 | $7.28 | 3,399,300 | — | — |
| 2009-03-11 | $6.76 | $6.76 | 4,406,800 | — | — |
| 2009-03-10 | $7.00 | $7.00 | 5,026,100 | — | — |
| 2009-03-09 | $6.26 | $6.26 | 3,808,500 | — | — |
| 2009-03-06 | $6.11 | $6.11 | 4,880,200 | — | — |
| 2009-03-05 | $5.93 | $5.93 | 6,908,800 | — | — |
| 2009-03-04 | $5.34 | $5.34 | 3,272,400 | — | — |
| 2009-03-03 | $5.13 | $5.13 | 2,456,500 | — | — |
| 2009-03-02 | $5.28 | $5.28 | 3,194,900 | — | — |
| 2009-02-27 | $5.37 | $5.37 | 4,879,400 | — | — |
| 2009-02-26 | $5.73 | $5.73 | 4,480,700 | — | — |
| 2009-02-25 | $5.45 | $5.45 | 3,646,600 | — | — |
| 2009-02-24 | $5.60 | $5.60 | 3,546,800 | — | — |
| 2009-02-23 | $5.09 | $5.09 | 2,505,000 | — | — |
| 2009-02-20 | $5.34 | $5.34 | 3,423,900 | — | — |
| 2009-02-19 | $5.43 | $5.43 | 2,556,000 | — | — |
| 2009-02-18 | $5.65 | $5.65 | 3,411,500 | — | — |
| 2009-02-17 | $5.86 | $5.86 | 2,943,900 | — | — |
| 2009-02-13 | $6.37 | $6.37 | 1,420,500 | — | — |
| 2009-02-12 | $6.35 | $6.35 | 1,667,900 | — | — |
| 2009-02-11 | $6.30 | $6.30 | 3,662,200 | — | — |
| 2009-02-10 | $6.11 | $6.11 | 4,607,100 | — | — |
| 2009-02-09 | $6.57 | $6.57 | 2,445,500 | — | — |
| 2009-02-06 | $6.65 | $6.65 | 3,124,800 | — | — |
| 2009-02-05 | $6.46 | $6.46 | 4,368,800 | — | — |
| 2009-02-04 | $6.01 | $6.01 | 4,126,200 | — | — |
| 2009-02-03 | $6.18 | $6.18 | 4,306,800 | — | — |
| 2009-02-02 | $5.98 | $5.98 | 6,360,200 | — | — |
| 2009-01-30 | $6.24 | $6.24 | 4,968,600 | — | — |
| 2009-01-29 | $7.03 | $7.03 | 3,076,800 | — | — |
| 2009-01-28 | $7.50 | $7.50 | 5,710,200 | — | — |
| 2009-01-27 | $7.85 | $7.85 | 3,606,800 | — | — |
| 2009-01-26 | $7.74 | $7.74 | 3,783,200 | — | — |
| 2009-01-23 | $7.75 | $7.75 | 4,743,700 | — | — |
| 2009-01-22 | $7.06 | $7.06 | 3,267,400 | — | — |
| 2009-01-21 | $7.02 | $7.02 | 4,039,600 | — | — |
| 2009-01-20 | $6.53 | $6.53 | 3,154,200 | — | — |
| 2009-01-16 | $7.25 | $7.25 | 3,884,700 | — | — |
| 2009-01-15 | $7.32 | $7.32 | 5,030,300 | — | — |
| 2009-01-14 | $7.08 | $7.08 | 3,937,400 | — | — |
| 2009-01-13 | $7.47 | $7.47 | 3,786,800 | — | — |
| 2009-01-12 | $7.77 | $7.77 | 3,252,900 | — | — |
| 2009-01-09 | $8.03 | $8.03 | 5,194,500 | — | — |
| 2009-01-08 | $8.75 | $8.75 | 7,158,000 | — | — |
| 2009-01-07 | $9.04 | $9.04 | 11,874,200 | — | — |
| 2009-01-06 | $8.40 | $8.40 | 10,725,100 | — | — |
| 2009-01-05 | $7.08 | $7.08 | 2,523,900 | — | — |
| 2009-01-02 | $6.98 | $6.98 | 2,783,500 | — | — |