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
- 2004-06-23 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 | $18.44 | $18.44 | 5,436,400 | — | — |
| 2009-12-30 | $18.50 | $18.50 | 12,124,000 | — | — |
| 2009-12-29 | $18.66 | $18.66 | 7,845,600 | — | — |
| 2009-12-28 | $18.41 | $18.40 | 6,663,200 | — | — |
| 2009-12-24 | $18.17 | $18.17 | 3,073,200 | — | — |
| 2009-12-23 | $18.15 | $18.15 | 7,430,400 | — | — |
| 2009-12-22 | $17.83 | $17.82 | 10,318,000 | — | — |
| 2009-12-21 | $17.43 | $17.43 | 8,674,000 | — | — |
| 2009-12-18 | $16.97 | $16.97 | 13,851,200 | — | — |
| 2009-12-17 | $16.22 | $16.22 | 4,096,400 | — | — |
| 2009-12-16 | $16.45 | $16.45 | 5,834,800 | — | — |
| 2009-12-15 | $16.27 | $16.27 | 3,513,200 | — | — |
| 2009-12-14 | $16.23 | $16.23 | 5,395,200 | — | — |
| 2009-12-11 | $15.82 | $15.81 | 6,979,200 | — | — |
| 2009-12-10 | $16.17 | $16.17 | 3,988,000 | — | — |
| 2009-12-09 | $15.94 | $15.94 | 4,596,400 | — | — |
| 2009-12-08 | $16.04 | $16.03 | 6,942,400 | — | — |
| 2009-12-07 | $16.47 | $16.47 | 3,655,600 | — | — |
| 2009-12-04 | $16.49 | $16.49 | 5,850,000 | — | — |
| 2009-12-03 | $16.17 | $16.17 | 3,770,800 | — | — |
| 2009-12-02 | $16.18 | $16.18 | 3,537,200 | — | — |
| 2009-12-01 | $16.08 | $16.08 | 4,322,400 | — | — |
| 2009-11-30 | $15.67 | $15.67 | 5,756,000 | — | — |
| 2009-11-27 | $15.81 | $15.81 | 4,867,200 | — | — |
| 2009-11-25 | $16.27 | $16.27 | 3,604,800 | — | — |
| 2009-11-24 | $16.36 | $16.36 | 7,437,600 | — | — |
| 2009-11-23 | $16.13 | $16.12 | 7,001,200 | — | — |
| 2009-11-20 | $15.64 | $15.64 | 5,699,200 | — | — |
| 2009-11-19 | $15.65 | $15.65 | 6,750,400 | — | — |
| 2009-11-18 | $15.90 | $15.90 | 24,278,000 | — | — |
| 2009-11-17 | $16.40 | $16.40 | 16,605,200 | — | — |
| 2009-11-16 | $16.71 | $16.71 | 9,481,200 | — | — |
| 2009-11-13 | $16.53 | $16.53 | 9,561,600 | — | — |
| 2009-11-12 | $15.73 | $15.72 | 5,544,800 | — | — |
| 2009-11-11 | $15.88 | $15.88 | 7,156,000 | — | — |
| 2009-11-10 | $15.92 | $15.92 | 6,348,000 | — | — |
| 2009-11-09 | $15.87 | $15.87 | 6,860,000 | — | — |
| 2009-11-06 | $15.25 | $15.25 | 4,342,800 | — | — |
| 2009-11-05 | $15.16 | $15.16 | 4,958,800 | — | — |
| 2009-11-04 | $14.69 | $14.69 | 4,858,000 | — | — |
| 2009-11-03 | $14.65 | $14.65 | 5,316,000 | — | — |
| 2009-11-02 | $14.45 | $14.45 | 7,226,400 | — | — |
| 2009-10-30 | $14.19 | $14.19 | 6,575,200 | — | — |
| 2009-10-29 | $14.92 | $14.91 | 5,348,800 | — | — |
| 2009-10-28 | $14.48 | $14.48 | 6,473,600 | — | — |
| 2009-10-27 | $14.84 | $14.84 | 11,323,600 | — | — |
| 2009-10-26 | $15.36 | $15.35 | 5,556,400 | — | — |
| 2009-10-23 | $15.78 | $15.78 | 5,745,600 | — | — |
| 2009-10-22 | $15.67 | $15.67 | 4,088,800 | — | — |
| 2009-10-21 | $15.87 | $15.87 | 8,800,400 | — | — |
| 2009-10-20 | $15.54 | $15.54 | 3,811,200 | — | — |
| 2009-10-19 | $15.72 | $15.72 | 2,712,400 | — | — |
| 2009-10-16 | $15.59 | $15.59 | 4,043,200 | — | — |
| 2009-10-15 | $15.75 | $15.75 | 4,492,800 | — | — |
| 2009-10-14 | $15.62 | $15.62 | 5,788,800 | — | — |
| 2009-10-13 | $15.28 | $15.28 | 4,379,600 | — | — |
| 2009-10-12 | $15.37 | $15.37 | 6,277,200 | — | — |
| 2009-10-09 | $15.24 | $15.24 | 4,623,600 | — | — |
| 2009-10-08 | $15.09 | $15.09 | 9,443,600 | — | — |
| 2009-10-07 | $14.61 | $14.61 | 4,888,000 | — | — |
| 2009-10-06 | $14.64 | $14.64 | 10,616,400 | — | — |
| 2009-10-05 | $14.11 | $14.10 | 6,024,000 | — | — |
| 2009-10-02 | $13.63 | $13.63 | 5,442,800 | — | — |
| 2009-10-01 | $13.64 | $13.64 | 6,195,600 | — | — |
| 2009-09-30 | $14.23 | $14.23 | 7,105,600 | — | — |
| 2009-09-29 | $14.29 | $14.29 | 4,662,400 | — | — |
| 2009-09-28 | $14.37 | $14.37 | 7,802,800 | — | — |
| 2009-09-25 | $13.77 | $13.77 | 7,042,400 | — | — |
| 2009-09-24 | $14.03 | $14.03 | 4,341,600 | — | — |
| 2009-09-23 | $14.39 | $14.38 | 6,104,000 | — | — |
| 2009-09-22 | $14.22 | $14.22 | 5,684,000 | — | — |
| 2009-09-21 | $14.27 | $14.27 | 6,847,200 | — | — |
| 2009-09-18 | $14.54 | $14.54 | 8,385,600 | — | — |
| 2009-09-17 | $14.64 | $14.63 | 11,329,200 | — | — |
| 2009-09-16 | $14.34 | $14.34 | 8,409,600 | — | — |
| 2009-09-15 | $14.18 | $14.18 | 11,738,800 | — | — |
| 2009-09-14 | $14.37 | $14.37 | 6,185,600 | — | — |
| 2009-09-11 | $14.48 | $14.48 | 13,307,600 | — | — |
| 2009-09-10 | $14.11 | $14.10 | 8,985,200 | — | — |
| 2009-09-09 | $13.87 | $13.87 | 8,786,400 | — | — |
| 2009-09-08 | $13.61 | $13.61 | 7,606,800 | — | — |
| 2009-09-04 | $13.20 | $13.20 | 5,768,400 | — | — |
| 2009-09-03 | $13.09 | $13.09 | 6,490,800 | — | — |
| 2009-09-02 | $12.89 | $12.89 | 5,473,200 | — | — |
| 2009-09-01 | $12.79 | $12.79 | 9,772,800 | — | — |
| 2009-08-31 | $12.97 | $12.97 | 6,858,000 | — | — |
| 2009-08-28 | $13.06 | $13.06 | 7,386,000 | — | — |
| 2009-08-27 | $13.17 | $13.17 | 7,769,200 | — | — |
| 2009-08-26 | $13.22 | $13.22 | 5,698,800 | — | — |
| 2009-08-25 | $13.08 | $13.08 | 12,275,600 | — | — |
| 2009-08-24 | $13.20 | $13.19 | 17,554,000 | — | — |
| 2009-08-21 | $13.42 | $13.42 | 38,198,800 | — | — |
| 2009-08-20 | $11.55 | $11.55 | 16,437,200 | — | — |
| 2009-08-19 | $11.26 | $11.26 | 8,926,400 | — | — |
| 2009-08-18 | $11.08 | $11.07 | 10,066,800 | — | — |
| 2009-08-17 | $11.24 | $11.24 | 6,581,600 | — | — |
| 2009-08-14 | $11.78 | $11.78 | 4,784,400 | — | — |
| 2009-08-13 | $12.00 | $12.00 | 9,337,200 | — | — |
| 2009-08-12 | $12.03 | $12.03 | 17,748,000 | — | — |
| 2009-08-11 | $11.20 | $11.20 | 3,484,800 | — | — |
| 2009-08-10 | $11.45 | $11.45 | 5,284,400 | — | — |
| 2009-08-07 | $11.68 | $11.68 | 9,013,200 | — | — |
| 2009-08-06 | $11.34 | $11.34 | 5,321,200 | — | — |
| 2009-08-05 | $11.28 | $11.27 | 6,175,600 | — | — |
| 2009-08-04 | $11.37 | $11.37 | 5,372,400 | — | — |
| 2009-08-03 | $11.17 | $11.16 | 4,036,000 | — | — |
| 2009-07-31 | $10.84 | $10.84 | 4,262,400 | — | — |
| 2009-07-30 | $10.93 | $10.93 | 6,530,400 | — | — |
| 2009-07-29 | $10.80 | $10.80 | 4,247,200 | — | — |
| 2009-07-28 | $10.89 | $10.89 | 6,452,000 | — | — |
| 2009-07-27 | $11.14 | $11.13 | 4,354,000 | — | — |
| 2009-07-24 | $11.28 | $11.28 | 7,548,800 | — | — |
| 2009-07-23 | $11.04 | $11.04 | 6,143,200 | — | — |
| 2009-07-22 | $10.62 | $10.62 | 5,087,200 | — | — |
| 2009-07-21 | $10.45 | $10.45 | 3,793,200 | — | — |
| 2009-07-20 | $10.43 | $10.43 | 4,948,800 | — | — |
| 2009-07-17 | $10.21 | $10.21 | 4,442,800 | — | — |
| 2009-07-16 | $10.02 | $10.02 | 5,177,600 | — | — |
| 2009-07-15 | $9.93 | $9.92 | 5,564,400 | — | — |
| 2009-07-14 | $9.54 | $9.54 | 4,404,800 | — | — |
| 2009-07-13 | $9.56 | $9.56 | 6,672,400 | — | — |
| 2009-07-10 | $9.32 | $9.31 | 3,561,200 | — | — |
| 2009-07-09 | $9.21 | $9.20 | 5,000,800 | — | — |
| 2009-07-08 | $9.13 | $9.12 | 10,574,800 | — | — |
| 2009-07-07 | $8.89 | $8.89 | 10,483,200 | — | — |
| 2009-07-06 | $9.27 | $9.27 | 9,790,800 | — | — |
| 2009-07-02 | $9.54 | $9.54 | 5,680,400 | — | — |
| 2009-07-01 | $9.73 | $9.73 | 4,898,400 | — | — |
| 2009-06-30 | $9.54 | $9.54 | 7,286,000 | — | — |
| 2009-06-29 | $9.73 | $9.73 | 4,187,200 | — | — |
| 2009-06-26 | $9.73 | $9.73 | 5,053,600 | — | — |
| 2009-06-25 | $9.95 | $9.94 | 5,727,600 | — | — |
| 2009-06-24 | $9.81 | $9.81 | 8,736,800 | — | — |
| 2009-06-23 | $9.45 | $9.45 | 9,307,600 | — | — |
| 2009-06-22 | $9.33 | $9.32 | 8,435,600 | — | — |
| 2009-06-19 | $9.98 | $9.98 | 6,207,200 | — | — |
| 2009-06-18 | $10.04 | $10.04 | 4,914,000 | — | — |
| 2009-06-17 | $10.13 | $10.12 | 5,196,400 | — | — |
| 2009-06-16 | $9.99 | $9.99 | 7,053,600 | — | — |
| 2009-06-15 | $10.16 | $10.16 | 5,311,600 | — | — |
| 2009-06-12 | $10.40 | $10.40 | 4,568,800 | — | — |
| 2009-06-11 | $10.40 | $10.40 | 10,732,000 | — | — |
| 2009-06-10 | $9.99 | $9.99 | 15,254,000 | — | — |
| 2009-06-09 | $9.90 | $9.90 | 8,357,600 | — | — |
| 2009-06-08 | $9.68 | $9.68 | 9,966,400 | — | — |
| 2009-06-05 | $9.78 | $9.78 | 11,769,200 | — | — |
| 2009-06-04 | $9.82 | $9.82 | 12,475,600 | — | — |
| 2009-06-03 | $9.82 | $9.82 | 9,511,200 | — | — |
| 2009-06-02 | $9.82 | $9.81 | 6,464,000 | — | — |
| 2009-06-01 | $9.95 | $9.94 | 8,040,800 | — | — |
| 2009-05-29 | $9.49 | $9.49 | 8,586,400 | — | — |
| 2009-05-28 | $9.44 | $9.44 | 11,794,400 | — | — |
| 2009-05-27 | $9.13 | $9.12 | 9,228,000 | — | — |
| 2009-05-26 | $9.38 | $9.38 | 11,081,200 | — | — |
| 2009-05-22 | $9.04 | $9.04 | 36,521,200 | — | — |
| 2009-05-21 | $9.91 | $9.91 | 14,368,400 | — | — |
| 2009-05-20 | $10.07 | $10.07 | 7,206,000 | — | — |
| 2009-05-19 | $10.26 | $10.26 | 9,710,800 | — | — |
| 2009-05-18 | $10.10 | $10.10 | 7,121,200 | — | — |
| 2009-05-15 | $10.05 | $10.05 | 5,811,200 | — | — |
| 2009-05-14 | $9.94 | $9.94 | 6,876,800 | — | — |
| 2009-05-13 | $9.75 | $9.75 | 6,796,800 | — | — |
| 2009-05-12 | $10.22 | $10.22 | 5,507,200 | — | — |
| 2009-05-11 | $10.32 | $10.32 | 6,630,800 | — | — |
| 2009-05-08 | $10.26 | $10.26 | 6,892,400 | — | — |
| 2009-05-07 | $10.30 | $10.29 | 10,184,400 | — | — |
| 2009-05-06 | $10.97 | $10.97 | 8,181,600 | — | — |
| 2009-05-05 | $11.23 | $11.23 | 11,621,600 | — | — |
| 2009-05-04 | $10.91 | $10.91 | 8,832,000 | — | — |
| 2009-05-01 | $10.35 | $10.35 | 5,610,400 | — | — |
| 2009-04-30 | $10.70 | $10.70 | 10,798,400 | — | — |
| 2009-04-29 | $10.37 | $10.37 | 5,509,200 | — | — |
| 2009-04-28 | $10.15 | $10.15 | 4,861,600 | — | — |
| 2009-04-27 | $10.16 | $10.16 | 7,833,600 | — | — |
| 2009-04-24 | $10.04 | $10.04 | 8,279,200 | — | — |
| 2009-04-23 | $9.82 | $9.82 | 10,166,000 | — | — |
| 2009-04-22 | $10.00 | $10.00 | 9,872,800 | — | — |
| 2009-04-21 | $9.70 | $9.70 | 8,006,800 | — | — |
| 2009-04-20 | $9.24 | $9.24 | 8,122,000 | — | — |
| 2009-04-17 | $9.58 | $9.58 | 5,581,600 | — | — |
| 2009-04-16 | $9.46 | $9.46 | 5,596,800 | — | — |
| 2009-04-15 | $9.34 | $9.34 | 3,706,800 | — | — |
| 2009-04-14 | $9.48 | $9.48 | 8,170,800 | — | — |
| 2009-04-13 | $9.56 | $9.56 | 10,804,000 | — | — |
| 2009-04-09 | $9.35 | $9.35 | 9,401,600 | — | — |
| 2009-04-08 | $9.35 | $9.34 | 6,921,200 | — | — |
| 2009-04-07 | $9.16 | $9.15 | 8,107,200 | — | — |
| 2009-04-06 | $9.12 | $9.12 | 6,131,600 | — | — |
| 2009-04-03 | $9.32 | $9.32 | 14,236,000 | — | — |
| 2009-04-02 | $8.54 | $8.54 | 9,072,000 | — | — |
| 2009-04-01 | $8.17 | $8.17 | 13,760,000 | — | — |
| 2009-03-31 | $8.18 | $8.18 | 8,236,000 | — | — |
| 2009-03-30 | $8.14 | $8.14 | 6,936,000 | — | — |
| 2009-03-27 | $8.52 | $8.52 | 7,468,800 | — | — |
| 2009-03-26 | $8.93 | $8.93 | 9,382,800 | — | — |
| 2009-03-25 | $8.53 | $8.53 | 14,339,600 | — | — |
| 2009-03-24 | $8.73 | $8.73 | 12,135,200 | — | — |
| 2009-03-23 | $9.26 | $9.26 | 9,961,600 | — | — |
| 2009-03-20 | $8.69 | $8.69 | 16,111,600 | — | — |
| 2009-03-19 | $8.89 | $8.88 | 9,396,800 | — | — |
| 2009-03-18 | $8.75 | $8.74 | 12,249,600 | — | — |
| 2009-03-17 | $8.49 | $8.49 | 7,601,200 | — | — |
| 2009-03-16 | $8.07 | $8.07 | 10,555,600 | — | — |
| 2009-03-13 | $8.20 | $8.20 | 13,770,400 | — | — |
| 2009-03-12 | $8.47 | $8.46 | 11,796,400 | — | — |
| 2009-03-11 | $8.33 | $8.33 | 15,950,000 | — | — |
| 2009-03-10 | $8.12 | $8.12 | 17,008,000 | — | — |
| 2009-03-09 | $7.72 | $7.72 | 12,861,200 | — | — |
| 2009-03-06 | $7.52 | $7.52 | 11,433,600 | — | — |
| 2009-03-05 | $7.53 | $7.53 | 11,576,800 | — | — |
| 2009-03-04 | $7.51 | $7.51 | 12,776,800 | — | — |
| 2009-03-03 | $7.04 | $7.04 | 10,670,800 | — | — |
| 2009-03-02 | $6.83 | $6.83 | 9,213,600 | — | — |
| 2009-02-27 | $7.00 | $7.00 | 15,602,000 | — | — |
| 2009-02-26 | $7.14 | $7.14 | 32,952,800 | — | — |
| 2009-02-25 | $7.03 | $7.02 | 28,096,000 | — | — |
| 2009-02-24 | $6.87 | $6.87 | 14,177,600 | — | — |
| 2009-02-23 | $6.50 | $6.50 | 16,053,600 | — | — |
| 2009-02-20 | $6.51 | $6.51 | 16,829,200 | — | — |
| 2009-02-19 | $6.48 | $6.48 | 14,269,200 | — | — |
| 2009-02-18 | $6.44 | $6.44 | 12,310,800 | — | — |
| 2009-02-17 | $6.49 | $6.48 | 10,872,000 | — | — |
| 2009-02-13 | $6.72 | $6.72 | 11,282,400 | — | — |
| 2009-02-12 | $6.77 | $6.77 | 9,430,000 | — | — |
| 2009-02-11 | $6.81 | $6.81 | 13,372,000 | — | — |
| 2009-02-10 | $6.71 | $6.71 | 21,502,000 | — | — |
| 2009-02-09 | $7.23 | $7.23 | 9,272,400 | — | — |
| 2009-02-06 | $7.26 | $7.26 | 29,706,400 | — | — |
| 2009-02-05 | $7.68 | $7.68 | 10,538,000 | — | — |
| 2009-02-04 | $7.33 | $7.33 | 9,054,800 | — | — |
| 2009-02-03 | $7.50 | $7.50 | 18,879,200 | — | — |
| 2009-02-02 | $6.66 | $6.66 | 9,271,200 | — | — |
| 2009-01-30 | $6.65 | $6.65 | 6,169,200 | — | — |
| 2009-01-29 | $6.90 | $6.90 | 8,058,400 | — | — |
| 2009-01-28 | $7.35 | $7.35 | 12,048,000 | — | — |
| 2009-01-27 | $6.85 | $6.85 | 7,326,000 | — | — |
| 2009-01-26 | $6.88 | $6.87 | 9,273,600 | — | — |
| 2009-01-23 | $6.77 | $6.77 | 6,079,200 | — | — |
| 2009-01-22 | $6.62 | $6.62 | 7,372,400 | — | — |
| 2009-01-21 | $6.89 | $6.89 | 9,241,200 | — | — |
| 2009-01-20 | $6.52 | $6.52 | 11,439,200 | — | — |
| 2009-01-16 | $7.03 | $7.03 | 13,016,800 | — | — |
| 2009-01-15 | $6.92 | $6.92 | 11,600,000 | — | — |
| 2009-01-14 | $6.97 | $6.96 | 11,250,400 | — | — |
| 2009-01-13 | $7.41 | $7.41 | 11,997,600 | — | — |
| 2009-01-12 | $7.71 | $7.71 | 3,714,000 | — | — |
| 2009-01-09 | $7.88 | $7.88 | 6,386,000 | — | — |
| 2009-01-08 | $8.23 | $8.23 | 4,781,200 | — | — |
| 2009-01-07 | $8.00 | $8.00 | 5,647,600 | — | — |
| 2009-01-06 | $8.65 | $8.65 | 5,938,800 | — | — |
| 2009-01-05 | $8.34 | $8.34 | 7,444,800 | — | — |
| 2009-01-02 | $8.51 | $8.50 | 4,069,200 | — | — |