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
- 2000-07-31 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 | $17.39 | $18.97 | 2,749,925 | — | — |
| 2009-12-30 | $17.36 | $18.94 | 3,287,747 | — | — |
| 2009-12-29 | $17.48 | $19.06 | 5,444,413 | — | — |
| 2009-12-28 | $17.18 | $18.74 | 1,673,040 | — | — |
| 2009-12-24 | $17.16 | $18.72 | 1,377,652 | — | — |
| 2009-12-23 | $17.08 | $18.63 | 4,298,025 | — | — |
| 2009-12-22 | $16.67 | $18.17 | 3,328,291 | — | — |
| 2009-12-21 | $16.62 | $18.12 | 4,328,639 | — | — |
| 2009-12-18 | $16.27 | $17.74 | 5,607,414 | — | — |
| 2009-12-17 | $16.14 | $17.61 | 5,013,328 | — | — |
| 2009-12-16 | $16.41 | $17.89 | 7,886,538 | — | — |
| 2009-12-15 | $16.00 | $17.44 | 4,313,746 | — | — |
| 2009-12-14 | $16.03 | $17.48 | 5,204,048 | — | — |
| 2009-12-11 | $15.68 | $17.10 | 6,601,144 | — | — |
| 2009-12-10 | $15.72 | $17.14 | 6,398,426 | — | — |
| 2009-12-09 | $15.36 | $16.75 | 8,967,974 | — | — |
| 2009-12-08 | $15.22 | $16.57 | 11,954,541 | — | — |
| 2009-12-07 | $15.80 | $17.20 | 7,728,088 | — | — |
| 2009-12-04 | $16.08 | $17.50 | 12,250,343 | — | — |
| 2009-12-03 | $16.08 | $17.51 | 9,394,509 | — | — |
| 2009-12-02 | $16.31 | $17.75 | 7,383,882 | — | — |
| 2009-12-01 | $16.54 | $18.00 | 8,188,546 | — | — |
| 2009-11-30 | $16.23 | $17.67 | 8,907,573 | — | — |
| 2009-11-27 | $16.18 | $17.61 | 4,314,987 | — | — |
| 2009-11-25 | $16.74 | $18.23 | 8,147,589 | — | — |
| 2009-11-24 | $16.43 | $17.89 | 9,059,404 | — | — |
| 2009-11-23 | $16.26 | $17.70 | 7,695,819 | — | — |
| 2009-11-20 | $15.97 | $17.39 | 14,059,080 | — | — |
| 2009-11-19 | $16.20 | $17.64 | 8,271,702 | — | — |
| 2009-11-18 | $16.47 | $17.93 | 7,703,265 | — | — |
| 2009-11-17 | $16.67 | $18.15 | 10,135,462 | — | — |
| 2009-11-16 | $16.71 | $18.20 | 14,337,092 | — | — |
| 2009-11-13 | $16.13 | $17.57 | 8,963,424 | — | — |
| 2009-11-12 | $15.88 | $17.29 | 9,293,150 | — | — |
| 2009-11-11 | $16.35 | $17.80 | 9,610,051 | — | — |
| 2009-11-10 | $16.32 | $17.76 | 10,204,137 | — | — |
| 2009-11-09 | $16.43 | $17.89 | 10,235,993 | — | — |
| 2009-11-06 | $15.75 | $17.14 | 15,584,426 | — | — |
| 2009-11-05 | $15.32 | $16.67 | 18,950,364 | — | — |
| 2009-11-04 | $15.58 | $16.96 | 14,441,761 | — | — |
| 2009-11-03 | $15.58 | $16.96 | 17,834,176 | — | — |
| 2009-11-02 | $15.34 | $16.70 | 17,696,825 | — | — |
| 2009-10-30 | $15.63 | $17.02 | 14,423,558 | — | — |
| 2009-10-29 | $16.41 | $17.86 | 8,378,025 | — | — |
| 2009-10-28 | $15.85 | $17.26 | 13,095,965 | — | — |
| 2009-10-27 | $16.66 | $18.13 | 10,451,536 | — | — |
| 2009-10-26 | $16.68 | $18.16 | 10,101,538 | — | — |
| 2009-10-23 | $17.12 | $18.64 | 8,641,558 | — | — |
| 2009-10-22 | $17.59 | $19.15 | 9,813,182 | — | — |
| 2009-10-21 | $17.57 | $19.12 | 14,330,059 | — | — |
| 2009-10-20 | $17.64 | $19.21 | 14,351,572 | — | — |
| 2009-10-19 | $18.39 | $20.03 | 8,762,775 | — | — |
| 2009-10-16 | $18.29 | $19.92 | 9,809,459 | — | — |
| 2009-10-15 | $18.39 | $20.02 | 9,108,222 | — | — |
| 2009-10-14 | $18.22 | $19.84 | 8,519,100 | — | — |
| 2009-10-13 | $17.51 | $19.07 | 10,087,885 | — | — |
| 2009-10-12 | $17.50 | $19.05 | 7,544,401 | — | — |
| 2009-10-09 | $16.91 | $18.41 | 5,536,257 | — | — |
| 2009-10-08 | $16.79 | $18.28 | 8,247,707 | — | — |
| 2009-10-07 | $16.12 | $17.55 | 7,117,039 | — | — |
| 2009-10-06 | $16.15 | $17.58 | 7,655,275 | — | — |
| 2009-10-05 | $15.72 | $17.12 | 10,011,349 | — | — |
| 2009-10-02 | $15.27 | $16.62 | 12,892,006 | — | — |
| 2009-10-01 | $15.54 | $16.92 | 10,616,605 | — | — |
| 2009-09-30 | $16.24 | $17.68 | 13,049,629 | — | — |
| 2009-09-29 | $16.12 | $17.55 | 12,380,662 | — | — |
| 2009-09-28 | $16.31 | $17.76 | 9,542,616 | — | — |
| 2009-09-25 | $16.02 | $17.45 | 15,752,391 | — | — |
| 2009-09-24 | $15.97 | $17.39 | 21,206,320 | — | — |
| 2009-09-23 | $16.83 | $18.32 | 15,287,796 | — | — |
| 2009-09-22 | $17.31 | $18.84 | 10,774,642 | — | — |
| 2009-09-21 | $16.58 | $18.05 | 8,459,526 | — | — |
| 2009-09-18 | $16.73 | $18.21 | 7,726,433 | — | — |
| 2009-09-17 | $16.74 | $18.23 | 12,955,717 | — | — |
| 2009-09-16 | $16.78 | $18.27 | 11,411,341 | — | — |
| 2009-09-15 | $16.44 | $17.90 | 11,374,521 | — | — |
| 2009-09-14 | $15.85 | $17.25 | 9,609,224 | — | — |
| 2009-09-11 | $15.69 | $17.08 | 12,884,973 | — | — |
| 2009-09-10 | $15.21 | $16.56 | 7,756,634 | — | — |
| 2009-09-09 | $14.79 | $16.10 | 8,488,899 | — | — |
| 2009-09-08 | $14.70 | $15.98 | 8,528,201 | — | — |
| 2009-09-04 | $14.14 | $15.37 | 7,074,841 | — | — |
| 2009-09-03 | $13.66 | $14.85 | 6,706,226 | — | — |
| 2009-09-02 | $13.39 | $14.55 | 9,014,310 | — | — |
| 2009-09-01 | $13.55 | $14.73 | 12,930,067 | — | — |
| 2009-08-31 | $13.83 | $15.04 | 7,925,013 | — | — |
| 2009-08-28 | $14.25 | $15.49 | 6,254,042 | — | — |
| 2009-08-27 | $14.24 | $15.48 | 6,234,598 | — | — |
| 2009-08-26 | $14.28 | $15.53 | 4,796,544 | — | — |
| 2009-08-25 | $14.42 | $15.67 | 7,111,247 | — | — |
| 2009-08-24 | $14.76 | $16.04 | 6,923,010 | — | — |
| 2009-08-21 | $14.51 | $15.77 | 6,244,527 | — | — |
| 2009-08-20 | $14.20 | $15.44 | 7,703,265 | — | — |
| 2009-08-19 | $14.03 | $15.25 | 7,567,155 | — | — |
| 2009-08-18 | $13.90 | $15.11 | 5,441,517 | — | — |
| 2009-08-17 | $13.61 | $14.79 | 6,293,758 | — | — |
| 2009-08-14 | $14.04 | $15.26 | 5,654,991 | — | — |
| 2009-08-13 | $14.19 | $15.43 | 6,071,596 | — | — |
| 2009-08-12 | $13.91 | $15.12 | 6,405,460 | — | — |
| 2009-08-11 | $13.67 | $14.86 | 11,885,865 | — | — |
| 2009-08-10 | $14.19 | $15.42 | 9,786,291 | — | — |
| 2009-08-07 | $14.39 | $15.65 | 12,733,555 | — | — |
| 2009-08-06 | $14.89 | $16.19 | 9,488,834 | — | — |
| 2009-08-05 | $15.28 | $16.61 | 8,854,204 | — | — |
| 2009-08-04 | $15.26 | $16.59 | 8,552,610 | — | — |
| 2009-08-03 | $15.56 | $16.92 | 11,034,865 | — | — |
| 2009-07-31 | $14.60 | $15.87 | 10,075,888 | — | — |
| 2009-07-30 | $14.21 | $15.45 | 11,865,180 | — | — |
| 2009-07-29 | $13.69 | $14.88 | 9,365,135 | — | — |
| 2009-07-28 | $14.18 | $15.42 | 8,114,079 | — | — |
| 2009-07-27 | $14.31 | $15.56 | 8,088,429 | — | — |
| 2009-07-24 | $14.26 | $15.50 | 6,807,585 | — | — |
| 2009-07-23 | $14.14 | $15.37 | 11,018,731 | — | — |
| 2009-07-22 | $13.35 | $14.51 | 18,460,118 | — | — |
| 2009-07-21 | $13.65 | $14.83 | 19,579,615 | — | — |
| 2009-07-20 | $14.22 | $15.46 | 10,430,850 | — | — |
| 2009-07-17 | $13.61 | $14.80 | 9,968,323 | — | — |
| 2009-07-16 | $13.30 | $14.46 | 9,323,351 | — | — |
| 2009-07-15 | $13.00 | $14.14 | 9,728,786 | — | — |
| 2009-07-14 | $12.33 | $13.40 | 9,112,359 | — | — |
| 2009-07-13 | $11.97 | $13.02 | 10,459,396 | — | — |
| 2009-07-10 | $11.49 | $12.49 | 8,138,487 | — | — |
| 2009-07-09 | $11.45 | $12.44 | 10,102,365 | — | — |
| 2009-07-08 | $11.10 | $12.07 | 19,302,844 | — | — |
| 2009-07-07 | $11.41 | $12.41 | 7,138,552 | — | — |
| 2009-07-06 | $11.66 | $12.67 | 17,013,791 | — | — |
| 2009-07-02 | $12.23 | $13.29 | 8,754,087 | — | — |
| 2009-07-01 | $12.61 | $13.71 | 5,859,363 | — | — |
| 2009-06-30 | $12.69 | $13.79 | 8,407,812 | — | — |
| 2009-06-29 | $12.76 | $13.87 | 7,527,439 | — | — |
| 2009-06-26 | $12.47 | $13.56 | 8,532,752 | — | — |
| 2009-06-25 | $12.59 | $13.69 | 10,722,929 | — | — |
| 2009-06-24 | $11.89 | $12.93 | 11,247,098 | — | — |
| 2009-06-23 | $11.77 | $12.79 | 11,038,589 | — | — |
| 2009-06-22 | $11.48 | $12.48 | 15,235,255 | — | — |
| 2009-06-19 | $12.48 | $13.57 | 9,662,592 | — | — |
| 2009-06-18 | $12.51 | $13.60 | 7,850,959 | — | — |
| 2009-06-17 | $12.60 | $13.70 | 12,749,690 | — | — |
| 2009-06-16 | $13.03 | $14.17 | 11,386,105 | — | — |
| 2009-06-15 | $13.31 | $14.46 | 13,438,516 | — | — |
| 2009-06-12 | $13.99 | $15.21 | 9,790,842 | — | — |
| 2009-06-11 | $14.46 | $15.72 | 10,465,188 | — | — |
| 2009-06-10 | $14.09 | $15.32 | 11,507,321 | — | — |
| 2009-06-09 | $13.95 | $15.14 | 8,626,664 | — | — |
| 2009-06-08 | $13.83 | $15.00 | 10,622,397 | — | — |
| 2009-06-05 | $13.95 | $15.14 | 8,649,005 | — | — |
| 2009-06-04 | $14.03 | $15.22 | 12,621,027 | — | — |
| 2009-06-03 | $13.70 | $14.87 | 15,951,799 | — | — |
| 2009-06-02 | $14.88 | $16.15 | 11,117,607 | — | — |
| 2009-06-01 | $15.10 | $16.39 | 14,082,247 | — | — |
| 2009-05-29 | $14.44 | $15.68 | 13,598,621 | — | — |
| 2009-05-28 | $14.02 | $15.21 | 14,251,455 | — | — |
| 2009-05-27 | $13.39 | $14.53 | 8,261,359 | — | — |
| 2009-05-26 | $13.47 | $14.62 | 14,644,065 | — | — |
| 2009-05-22 | $13.08 | $14.19 | 11,496,979 | — | — |
| 2009-05-21 | $12.77 | $13.86 | 16,828,449 | — | — |
| 2009-05-20 | $13.42 | $14.57 | 14,541,465 | — | — |
| 2009-05-19 | $12.91 | $14.01 | 9,707,686 | — | — |
| 2009-05-18 | $12.70 | $13.79 | 6,893,223 | — | — |
| 2009-05-15 | $11.97 | $12.99 | 11,888,348 | — | — |
| 2009-05-14 | $12.33 | $13.38 | 10,708,035 | — | — |
| 2009-05-13 | $12.02 | $13.05 | 14,083,489 | — | — |
| 2009-05-12 | $12.89 | $13.99 | 8,645,695 | — | — |
| 2009-05-11 | $12.88 | $13.98 | 11,569,791 | — | — |
| 2009-05-08 | $13.32 | $14.46 | 15,738,739 | — | — |
| 2009-05-07 | $12.42 | $13.48 | 17,586,778 | — | — |
| 2009-05-06 | $12.84 | $13.93 | 15,021,367 | — | — |
| 2009-05-05 | $12.33 | $13.38 | 13,000,398 | — | — |
| 2009-05-04 | $12.51 | $13.58 | 14,809,962 | — | — |
| 2009-05-01 | $11.49 | $12.47 | 9,505,383 | — | — |
| 2009-04-30 | $11.15 | $12.10 | 12,446,441 | — | — |
| 2009-04-29 | $11.19 | $12.15 | 16,061,846 | — | — |
| 2009-04-28 | $11.02 | $11.96 | 16,162,377 | — | — |
| 2009-04-27 | $11.56 | $12.54 | 12,970,611 | — | — |
| 2009-04-24 | $11.83 | $12.84 | 15,973,312 | — | — |
| 2009-04-23 | $11.61 | $12.60 | 18,540,792 | — | — |
| 2009-04-22 | $11.02 | $11.96 | 13,979,648 | — | — |
| 2009-04-21 | $10.82 | $11.75 | 12,374,042 | — | — |
| 2009-04-20 | $10.54 | $11.44 | 13,247,796 | — | — |
| 2009-04-17 | $11.40 | $12.37 | 10,279,019 | — | — |
| 2009-04-16 | $11.10 | $12.04 | 9,392,440 | — | — |
| 2009-04-15 | $11.01 | $11.95 | 12,421,205 | — | — |
| 2009-04-14 | $10.78 | $11.70 | 12,769,134 | — | — |
| 2009-04-13 | $10.96 | $11.89 | 9,642,734 | — | — |
| 2009-04-09 | $10.78 | $11.69 | 9,394,922 | — | — |
| 2009-04-08 | $10.24 | $11.11 | 10,009,694 | — | — |
| 2009-04-07 | $10.00 | $10.86 | 10,870,623 | — | — |
| 2009-04-06 | $10.43 | $11.31 | 12,163,878 | — | — |
| 2009-04-03 | $10.57 | $11.47 | 12,463,817 | — | — |
| 2009-04-02 | $10.37 | $11.26 | 13,990,818 | — | — |
| 2009-04-01 | $9.71 | $10.53 | 13,381,010 | — | — |
| 2009-03-31 | $9.32 | $10.11 | 13,734,732 | — | — |
| 2009-03-30 | $9.37 | $10.17 | 12,622,268 | — | — |
| 2009-03-27 | $10.07 | $10.93 | 16,133,004 | — | — |
| 2009-03-26 | $10.43 | $11.32 | 20,772,753 | — | — |
| 2009-03-25 | $10.26 | $11.13 | 25,984,661 | — | — |
| 2009-03-24 | $9.99 | $10.84 | 15,563,326 | — | — |
| 2009-03-23 | $10.43 | $11.32 | 27,016,866 | — | — |
| 2009-03-20 | $9.59 | $10.41 | 13,444,722 | — | — |
| 2009-03-19 | $9.89 | $10.74 | 21,799,579 | — | — |
| 2009-03-18 | $9.53 | $10.34 | 22,011,812 | — | — |
| 2009-03-17 | $9.55 | $10.36 | 20,702,008 | — | — |
| 2009-03-16 | $9.08 | $9.85 | 17,271,532 | — | — |
| 2009-03-13 | $9.03 | $9.80 | 18,690,554 | — | — |
| 2009-03-12 | $9.16 | $9.94 | 20,352,838 | — | — |
| 2009-03-11 | $8.47 | $9.19 | 19,021,108 | — | — |
| 2009-03-10 | $8.63 | $9.34 | 30,320,747 | — | — |
| 2009-03-09 | $8.05 | $8.72 | 20,106,681 | — | — |
| 2009-03-06 | $7.87 | $8.52 | 36,482,532 | — | — |
| 2009-03-05 | $7.61 | $8.24 | 29,404,381 | — | — |
| 2009-03-04 | $7.28 | $7.88 | 33,172,031 | — | — |
| 2009-03-03 | $6.93 | $7.51 | 27,193,519 | — | — |
| 2009-03-02 | $6.81 | $7.38 | 18,601,193 | — | — |
| 2009-02-27 | $7.80 | $8.45 | 18,676,074 | — | — |
| 2009-02-26 | $8.01 | $8.67 | 23,163,992 | — | — |
| 2009-02-25 | $7.65 | $8.28 | 27,457,052 | — | — |
| 2009-02-24 | $7.74 | $8.38 | 22,487,991 | — | — |
| 2009-02-23 | $7.08 | $7.67 | 19,223,412 | — | — |
| 2009-02-20 | $7.46 | $8.08 | 17,181,343 | — | — |
| 2009-02-19 | $7.74 | $8.38 | 15,670,891 | — | — |
| 2009-02-18 | $7.58 | $8.21 | 15,955,523 | — | — |
| 2009-02-17 | $7.64 | $8.27 | 19,036,001 | — | — |
| 2009-02-13 | $8.34 | $9.03 | 14,630,412 | — | — |
| 2009-02-12 | $8.40 | $9.09 | 15,712,675 | — | — |
| 2009-02-11 | $8.43 | $9.13 | 18,056,338 | — | — |
| 2009-02-10 | $8.69 | $9.41 | 20,399,587 | — | — |
| 2009-02-09 | $9.41 | $10.19 | 16,978,626 | — | — |
| 2009-02-06 | $8.99 | $9.73 | 23,379,534 | — | — |
| 2009-02-05 | $8.77 | $9.50 | 18,138,666 | — | — |
| 2009-02-04 | $8.35 | $9.04 | 20,489,776 | — | — |
| 2009-02-03 | $8.23 | $8.91 | 17,649,662 | — | — |
| 2009-02-02 | $8.31 | $9.00 | 15,527,747 | — | — |
| 2009-01-30 | $8.59 | $9.30 | 15,504,580 | — | — |
| 2009-01-29 | $8.73 | $9.45 | 15,909,601 | — | — |
| 2009-01-28 | $9.12 | $9.87 | 13,374,391 | — | — |
| 2009-01-27 | $8.71 | $9.43 | 9,043,683 | — | — |
| 2009-01-26 | $8.92 | $9.65 | 11,326,530 | — | — |
| 2009-01-23 | $8.75 | $9.47 | 17,944,637 | — | — |
| 2009-01-22 | $8.28 | $8.97 | 19,976,776 | — | — |
| 2009-01-21 | $8.70 | $9.42 | 22,753,592 | — | — |
| 2009-01-20 | $8.32 | $9.01 | 26,795,117 | — | — |
| 2009-01-16 | $9.39 | $10.17 | 19,452,607 | — | — |
| 2009-01-15 | $9.10 | $9.86 | 16,151,621 | — | — |
| 2009-01-14 | $9.05 | $9.80 | 18,295,876 | — | — |
| 2009-01-13 | $9.36 | $10.14 | 20,366,076 | — | — |
| 2009-01-12 | $9.55 | $10.34 | 11,368,315 | — | — |
| 2009-01-09 | $10.30 | $11.15 | 10,168,972 | — | — |
| 2009-01-08 | $10.66 | $11.54 | 12,338,049 | — | — |
| 2009-01-07 | $10.40 | $11.26 | 13,802,580 | — | — |
| 2009-01-06 | $11.40 | $12.35 | 17,902,438 | — | — |
| 2009-01-05 | $11.15 | $12.07 | 17,092,396 | — | — |
| 2009-01-02 | $10.33 | $11.18 | 9,622,049 | — | — |