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
- 2001-07-11 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 | $17.16M | $17.16M | 0 | — | — |
| 2009-12-30 | $16.73M | $16.73M | 0 | — | — |
| 2009-12-29 | $16.68M | $16.68M | 0 | — | — |
| 2009-12-28 | $16.85M | $16.85M | 0 | — | — |
| 2009-12-24 | $17.02M | $17.02M | 0 | — | — |
| 2009-12-23 | $17.18M | $17.18M | 0 | — | — |
| 2009-12-22 | $16.51M | $16.51M | 0 | — | — |
| 2009-12-21 | $16.06M | $16.06M | 0 | — | — |
| 2009-12-18 | $17.41M | $17.41M | 0 | — | — |
| 2009-12-17 | $17.04M | $17.04M | 0 | — | — |
| 2009-12-16 | $17.44M | $17.44M | 0 | — | — |
| 2009-12-15 | $17.38M | $17.38M | 0 | — | — |
| 2009-12-14 | $16.71M | $16.71M | 1 | — | — |
| 2009-12-11 | $18.14M | $18.14M | 0 | — | — |
| 2009-12-10 | $18.48M | $18.48M | 0 | — | — |
| 2009-12-09 | $17.55M | $17.55M | 0 | — | — |
| 2009-12-08 | $17.27M | $17.27M | 0 | — | — |
| 2009-12-07 | $17.41M | $17.41M | 0 | — | — |
| 2009-12-04 | $17.27M | $17.27M | 0 | — | — |
| 2009-12-03 | $16.71M | $16.71M | 0 | — | — |
| 2009-12-02 | $16.54M | $16.54M | 0 | — | — |
| 2009-12-01 | $16.54M | $16.54M | 1 | — | — |
| 2009-11-30 | $16.45M | $16.45M | 1 | — | — |
| 2009-11-27 | $14.48M | $14.48M | 0 | — | — |
| 2009-11-25 | $13.89M | $13.89M | 1 | — | — |
| 2009-11-24 | $13.89M | $13.89M | 0 | — | — |
| 2009-11-23 | $12.8M | $12.8M | 0 | — | — |
| 2009-11-20 | $12.12M | $12.12M | 0 | — | — |
| 2009-11-19 | $11.98M | $11.98M | 0 | — | — |
| 2009-11-18 | $11.93M | $11.93M | 0 | — | — |
| 2009-11-17 | $11.14M | $11.14M | 0 | — | — |
| 2009-11-16 | $11.19M | $11.19M | 0 | — | — |
| 2009-11-13 | $9.98M | $9.98M | 0 | — | — |
| 2009-11-12 | $9.65M | $9.65M | 0 | — | — |
| 2009-11-11 | $9.68M | $9.68M | 0 | — | — |
| 2009-11-10 | $9.28M | $9.28M | 0 | — | — |
| 2009-11-09 | $9.56M | $9.56M | 0 | — | — |
| 2009-11-06 | $9.98M | $9.98M | 0 | — | — |
| 2009-11-05 | $9.84M | $9.84M | 0 | — | — |
| 2009-11-04 | $9.06M | $9.06M | 0 | — | — |
| 2009-11-03 | $9.59M | $9.59M | 0 | — | — |
| 2009-11-02 | $8.78M | $8.78M | 0 | — | — |
| 2009-10-30 | $9.25M | $9.25M | 0 | — | — |
| 2009-10-29 | $9.79M | $9.79M | 0 | — | — |
| 2009-10-28 | $9.34M | $9.34M | 0 | — | — |
| 2009-10-27 | $10.13M | $10.13M | 0 | — | — |
| 2009-10-26 | $10.13M | $10.13M | 0 | — | — |
| 2009-10-23 | $10.18M | $10.18M | 0 | — | — |
| 2009-10-22 | $10.43M | $10.43M | 0 | — | — |
| 2009-10-21 | $10.46M | $10.46M | 0 | — | — |
| 2009-10-20 | $10.35M | $10.35M | 0 | — | — |
| 2009-10-19 | $10.63M | $10.63M | 0 | — | — |
| 2009-10-16 | $10.38M | $10.38M | 0 | — | — |
| 2009-10-15 | $10.52M | $10.52M | 0 | — | — |
| 2009-10-14 | $10.41M | $10.41M | 0 | — | — |
| 2009-10-13 | $9.87M | $9.87M | 0 | — | — |
| 2009-10-12 | $9.84M | $9.84M | 0 | — | — |
| 2009-10-09 | $10.07M | $10.07M | 0 | — | — |
| 2009-10-08 | $10.52M | $10.52M | 0 | — | — |
| 2009-10-07 | $10.55M | $10.55M | 0 | — | — |
| 2009-10-06 | $10.6M | $10.6M | 0 | — | — |
| 2009-10-05 | $10.38M | $10.38M | 0 | — | — |
| 2009-10-02 | $10.29M | $10.29M | 0 | — | — |
| 2009-10-01 | $10.41M | $10.41M | 0 | — | — |
| 2009-09-30 | $11.11M | $11.11M | 0 | — | — |
| 2009-09-29 | $11.39M | $11.39M | 0 | — | — |
| 2009-09-28 | $11.7M | $11.7M | 0 | — | — |
| 2009-09-25 | $11.42M | $11.42M | 0 | — | — |
| 2009-09-24 | $10.74M | $10.74M | 0 | — | — |
| 2009-09-23 | $11.22M | $11.22M | 0 | — | — |
| 2009-09-22 | $11.19M | $11.19M | 0 | — | — |
| 2009-09-21 | $10.04M | $10.04M | 0 | — | — |
| 2009-09-18 | $9.98M | $9.98M | 0 | — | — |
| 2009-09-17 | $10.1M | $10.1M | 0 | — | — |
| 2009-09-16 | $10.24M | $10.24M | 0 | — | — |
| 2009-09-15 | $10.29M | $10.29M | 0 | — | — |
| 2009-09-14 | $10.63M | $10.63M | 0 | — | — |
| 2009-09-11 | $10.21M | $10.21M | 0 | — | — |
| 2009-09-10 | $10.52M | $10.52M | 0 | — | — |
| 2009-09-09 | $9.84M | $9.84M | 0 | — | — |
| 2009-09-08 | $8.61M | $8.61M | 0 | — | — |
| 2009-09-04 | $8.78M | $8.78M | 0 | — | — |
| 2009-09-03 | $8.41M | $8.41M | 0 | — | — |
| 2009-09-02 | $8.47M | $8.47M | 0 | — | — |
| 2009-09-01 | $8.52M | $8.52M | 0 | — | — |
| 2009-08-31 | $8.52M | $8.52M | 0 | — | — |
| 2009-08-28 | $8.92M | $8.92M | 0 | — | — |
| 2009-08-27 | $9M | $9M | 0 | — | — |
| 2009-08-26 | $9.03M | $9.03M | 0 | — | — |
| 2009-08-25 | $9.03M | $9.03M | 0 | — | — |
| 2009-08-24 | $8.63M | $8.63M | 0 | — | — |
| 2009-08-21 | $9M | $9M | 0 | — | — |
| 2009-08-20 | $8.61M | $8.61M | 0 | — | — |
| 2009-08-19 | $8.55M | $8.55M | 0 | — | — |
| 2009-08-18 | $8.58M | $8.58M | 0 | — | — |
| 2009-08-17 | $8.47M | $8.47M | 0 | — | — |
| 2009-08-14 | $9.2M | $9.2M | 0 | — | — |
| 2009-08-13 | $9M | $9M | 0 | — | — |
| 2009-08-12 | $9.11M | $9.11M | 0 | — | — |
| 2009-08-11 | $8.86M | $8.86M | 0 | — | — |
| 2009-08-10 | $9.06M | $9.06M | 0 | — | — |
| 2009-08-07 | $9.03M | $9.03M | 0 | — | — |
| 2009-08-06 | $8.89M | $8.89M | 0 | — | — |
| 2009-08-05 | $9M | $9M | 0 | — | — |
| 2009-08-04 | $9.28M | $9.28M | 0 | — | — |
| 2009-08-03 | $9.48M | $9.48M | 0 | — | — |
| 2009-07-31 | $9.28M | $9.28M | 0 | — | — |
| 2009-07-30 | $9.48M | $9.48M | 0 | — | — |
| 2009-07-29 | $9.7M | $9.7M | 0 | — | — |
| 2009-07-28 | $9.73M | $9.73M | 0 | — | — |
| 2009-07-27 | $9.84M | $9.84M | 0 | — | — |
| 2009-07-24 | $9.53M | $9.53M | 0 | — | — |
| 2009-07-23 | $9.45M | $9.45M | 0 | — | — |
| 2009-07-22 | $9M | $9M | 0 | — | — |
| 2009-07-21 | $9.14M | $9.14M | 0 | — | — |
| 2009-07-20 | $9.45M | $9.45M | 0 | — | — |
| 2009-07-17 | $9.59M | $9.59M | 0 | — | — |
| 2009-07-16 | $9.23M | $9.23M | 0 | — | — |
| 2009-07-15 | $9.28M | $9.28M | 0 | — | — |
| 2009-07-14 | $9.06M | $9.06M | 0 | — | — |
| 2009-07-13 | $8.92M | $8.92M | 0 | — | — |
| 2009-07-10 | $8.94M | $8.94M | 0 | — | — |
| 2009-07-09 | $9.06M | $9.06M | 0 | — | — |
| 2009-07-08 | $9M | $9M | 0 | — | — |
| 2009-07-07 | $9.17M | $9.17M | 0 | — | — |
| 2009-07-06 | $9.9M | $9.9M | 0 | — | — |
| 2009-07-02 | $10.32M | $10.32M | 0 | — | — |
| 2009-07-01 | $10.52M | $10.52M | 0 | — | — |
| 2009-06-30 | $10.15M | $10.15M | 0 | — | — |
| 2009-06-29 | $10.52M | $10.52M | 0 | — | — |
| 2009-06-26 | $11.11M | $11.11M | 0 | — | — |
| 2009-06-25 | $10.32M | $10.32M | 0 | — | — |
| 2009-06-24 | $10.01M | $10.01M | 0 | — | — |
| 2009-06-23 | $9.65M | $9.65M | 0 | — | — |
| 2009-06-22 | $9.42M | $9.42M | 0 | — | — |
| 2009-06-19 | $10.13M | $10.13M | 0 | — | — |
| 2009-06-18 | $9.79M | $9.79M | 0 | — | — |
| 2009-06-17 | $9.98M | $9.98M | 0 | — | — |
| 2009-06-16 | $10.8M | $10.8M | 0 | — | — |
| 2009-06-15 | $10.63M | $10.63M | 0 | — | — |
| 2009-06-12 | $11.36M | $11.36M | 0 | — | — |
| 2009-06-11 | $11.5M | $11.5M | 0 | — | — |
| 2009-06-10 | $11.9M | $11.9M | 0 | — | — |
| 2009-06-09 | $12.26M | $12.26M | 0 | — | — |
| 2009-06-08 | $11.98M | $11.98M | 0 | — | — |
| 2009-06-05 | $12.29M | $12.29M | 0 | — | — |
| 2009-06-04 | $12.77M | $12.77M | 0 | — | — |
| 2009-06-03 | $10.8M | $10.8M | 0 | — | — |
| 2009-06-02 | $10.63M | $10.63M | 0 | — | — |
| 2009-06-01 | $11.11M | $11.11M | 0 | — | — |
| 2009-05-29 | $10.66M | $10.66M | 0 | — | — |
| 2009-05-28 | $10.13M | $10.13M | 0 | — | — |
| 2009-05-27 | $8.66M | $8.66M | 0 | — | — |
| 2009-05-26 | $8.55M | $8.55M | 0 | — | — |
| 2009-05-22 | $8.1M | $8.1M | 0 | — | — |
| 2009-05-21 | $7.93M | $7.93M | 0 | — | — |
| 2009-05-20 | $8.3M | $8.3M | 0 | — | — |
| 2009-05-19 | $8.49M | $8.49M | 0 | — | — |
| 2009-05-18 | $8.02M | $8.02M | 0 | — | — |
| 2009-05-15 | $7.88M | $7.88M | 0 | — | — |
| 2009-05-14 | $7.9M | $7.9M | 0 | — | — |
| 2009-05-13 | $7.93M | $7.93M | 0 | — | — |
| 2009-05-12 | $8.89M | $8.89M | 0 | — | — |
| 2009-05-11 | $8.97M | $8.97M | 1 | — | — |
| 2009-05-08 | $7.03M | $7.03M | 1 | — | — |
| 2009-05-07 | $5.68M | $5.68M | 0 | — | — |
| 2009-05-06 | $5.82M | $5.82M | 0 | — | — |
| 2009-05-05 | $6.05M | $6.05M | 0 | — | — |
| 2009-05-04 | $5.88M | $5.88M | 0 | — | — |
| 2009-05-01 | $5.12M | $5.12M | 0 | — | — |
| 2009-04-30 | $5.03M | $5.03M | 0 | — | — |
| 2009-04-29 | $5.09M | $5.09M | 0 | — | — |
| 2009-04-28 | $5.09M | $5.09M | 0 | — | — |
| 2009-04-27 | $4.92M | $4.92M | 0 | — | — |
| 2009-04-24 | $5.03M | $5.03M | 0 | — | — |
| 2009-04-23 | $4.95M | $4.95M | 0 | — | — |
| 2009-04-22 | $4.81M | $4.81M | 0 | — | — |
| 2009-04-21 | $4.89M | $4.89M | 0 | — | — |
| 2009-04-20 | $5.01M | $5.01M | 0 | — | — |
| 2009-04-17 | $5.09M | $5.09M | 0 | — | — |
| 2009-04-16 | $4.98M | $4.98M | 0 | — | — |
| 2009-04-15 | $4.64M | $4.64M | 0 | — | — |
| 2009-04-14 | $4.39M | $4.39M | 0 | — | — |
| 2009-04-13 | $4.84M | $4.84M | 0 | — | — |
| 2009-04-09 | $4.84M | $4.84M | 0 | — | — |
| 2009-04-08 | $4.89M | $4.89M | 0 | — | — |
| 2009-04-07 | $4.84M | $4.84M | 0 | — | — |
| 2009-04-06 | $5.01M | $5.01M | 0 | — | — |
| 2009-04-03 | $5.09M | $5.09M | 1 | — | — |
| 2009-04-02 | $4.75M | $4.75M | 0 | — | — |
| 2009-04-01 | $4.7M | $4.7M | 0 | — | — |
| 2009-03-31 | $4.84M | $4.84M | 0 | — | — |
| 2009-03-30 | $5.15M | $5.15M | 0 | — | — |
| 2009-03-27 | $5.06M | $5.06M | 0 | — | — |
| 2009-03-26 | $5.15M | $5.15M | 0 | — | — |
| 2009-03-25 | $5.06M | $5.06M | 0 | — | — |
| 2009-03-24 | $5.06M | $5.06M | 0 | — | — |
| 2009-03-23 | $4.92M | $4.92M | 0 | — | — |
| 2009-03-20 | $4.84M | $4.84M | 0 | — | — |
| 2009-03-19 | $5.01M | $5.01M | 0 | — | — |
| 2009-03-18 | $5.23M | $5.23M | 0 | — | — |
| 2009-03-17 | $5.18M | $5.18M | 0 | — | — |
| 2009-03-16 | $5.12M | $5.12M | 0 | — | — |
| 2009-03-13 | $5.29M | $5.29M | 0 | — | — |
| 2009-03-12 | $5.34M | $5.34M | 0 | — | — |
| 2009-03-11 | $5.32M | $5.32M | 0 | — | — |
| 2009-03-10 | $5.51M | $5.51M | 1 | — | — |
| 2009-03-09 | $7.28M | $7.28M | 0 | — | — |
| 2009-03-06 | $6.5M | $6.5M | 0 | — | — |
| 2009-03-05 | $6.1M | $6.1M | 0 | — | — |
| 2009-03-04 | $6.67M | $6.67M | 0 | — | — |
| 2009-03-03 | $5.82M | $5.82M | 0 | — | — |
| 2009-03-02 | $6.75M | $6.75M | 0 | — | — |
| 2009-02-27 | $7.76M | $7.76M | 0 | — | — |
| 2009-02-26 | $8.52M | $8.52M | 0 | — | — |
| 2009-02-25 | $8.61M | $8.61M | 0 | — | — |
| 2009-02-24 | $9.06M | $9.06M | 0 | — | — |
| 2009-02-23 | $8.72M | $8.72M | 0 | — | — |
| 2009-02-20 | $9.37M | $9.37M | 0 | — | — |
| 2009-02-19 | $10.6M | $10.6M | 0 | — | — |
| 2009-02-18 | $11.11M | $11.11M | 0 | — | — |
| 2009-02-17 | $11.39M | $11.39M | 0 | — | — |
| 2009-02-13 | $10.83M | $10.83M | 0 | — | — |
| 2009-02-12 | $11.11M | $11.11M | 0 | — | — |
| 2009-02-11 | $11.11M | $11.11M | 0 | — | — |
| 2009-02-10 | $11M | $11M | 0 | — | — |
| 2009-02-09 | $11.7M | $11.7M | 0 | — | — |
| 2009-02-06 | $12.38M | $12.38M | 0 | — | — |
| 2009-02-05 | $11.87M | $11.87M | 0 | — | — |
| 2009-02-04 | $11.53M | $11.53M | 0 | — | — |
| 2009-02-03 | $12.09M | $12.09M | 0 | — | — |
| 2009-02-02 | $12.66M | $12.66M | 0 | — | — |
| 2009-01-30 | $13.84M | $13.84M | 0 | — | — |
| 2009-01-29 | $13.5M | $13.5M | 0 | — | — |
| 2009-01-28 | $12.04M | $12.04M | 0 | — | — |
| 2009-01-27 | $11.93M | $11.93M | 0 | — | — |
| 2009-01-26 | $10.58M | $10.58M | 0 | — | — |
| 2009-01-23 | $9.51M | $9.51M | 0 | — | — |
| 2009-01-22 | $9M | $9M | 0 | — | — |
| 2009-01-21 | $9.25M | $9.25M | 0 | — | — |
| 2009-01-20 | $8.35M | $8.35M | 0 | — | — |
| 2009-01-16 | $9.25M | $9.25M | 0 | — | — |
| 2009-01-15 | $9.34M | $9.34M | 0 | — | — |
| 2009-01-14 | $8.97M | $8.97M | 0 | — | — |
| 2009-01-13 | $9.76M | $9.76M | 0 | — | — |
| 2009-01-12 | $9.65M | $9.65M | 0 | — | — |
| 2009-01-09 | $9.39M | $9.39M | 0 | — | — |
| 2009-01-08 | $10.66M | $10.66M | 0 | — | — |
| 2009-01-07 | $10.04M | $10.04M | 0 | — | — |
| 2009-01-06 | $10.91M | $10.91M | 0 | — | — |
| 2009-01-05 | $10.32M | $10.32M | 0 | — | — |
| 2009-01-02 | $10.13M | $10.13M | 0 | — | — |