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
- 2006-10-25 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 | $14.25 | $15.93 | 1,153,000 | — | — |
| 2009-12-30 | $14.49 | $16.20 | 836,700 | — | — |
| 2009-12-29 | $14.45 | $16.15 | 840,300 | — | — |
| 2009-12-28 | $14.84 | $16.48 | 789,000 | — | — |
| 2009-12-24 | $14.85 | $16.49 | 310,400 | — | — |
| 2009-12-23 | $14.72 | $16.34 | 1,585,000 | — | — |
| 2009-12-22 | $14.62 | $16.23 | 1,313,600 | — | — |
| 2009-12-21 | $14.35 | $15.93 | 987,100 | — | — |
| 2009-12-18 | $14.15 | $15.71 | 1,157,800 | — | — |
| 2009-12-17 | $14.09 | $15.64 | 1,410,500 | — | — |
| 2009-12-16 | $14.14 | $15.70 | 2,089,100 | — | — |
| 2009-12-15 | $13.71 | $15.22 | 1,638,200 | — | — |
| 2009-12-14 | $13.88 | $15.41 | 2,466,000 | — | — |
| 2009-12-11 | $13.57 | $15.07 | 1,206,400 | — | — |
| 2009-12-10 | $13.40 | $14.88 | 1,337,400 | — | — |
| 2009-12-09 | $13.55 | $15.05 | 1,287,500 | — | — |
| 2009-12-08 | $13.65 | $15.16 | 1,275,100 | — | — |
| 2009-12-07 | $13.83 | $15.36 | 1,186,300 | — | — |
| 2009-12-04 | $14.17 | $15.73 | 2,393,900 | — | — |
| 2009-12-03 | $13.84 | $15.37 | 2,021,500 | — | — |
| 2009-12-02 | $14.05 | $15.60 | 3,710,000 | — | — |
| 2009-12-01 | $13.91 | $15.44 | 1,424,400 | — | — |
| 2009-11-30 | $13.72 | $15.23 | 2,227,800 | — | — |
| 2009-11-27 | $13.32 | $14.79 | 713,100 | — | — |
| 2009-11-25 | $13.73 | $15.24 | 787,000 | — | — |
| 2009-11-24 | $13.66 | $15.17 | 1,818,700 | — | — |
| 2009-11-23 | $13.70 | $15.21 | 2,017,300 | — | — |
| 2009-11-20 | $13.41 | $14.89 | 890,400 | — | — |
| 2009-11-19 | $13.42 | $14.90 | 2,137,400 | — | — |
| 2009-11-18 | $13.72 | $15.23 | 1,716,100 | — | — |
| 2009-11-17 | $13.23 | $14.69 | 1,299,300 | — | — |
| 2009-11-16 | $13.50 | $14.99 | 1,818,100 | — | — |
| 2009-11-13 | $13.13 | $14.58 | 1,803,100 | — | — |
| 2009-11-12 | $12.78 | $14.19 | 1,796,800 | — | — |
| 2009-11-11 | $12.97 | $14.40 | 2,038,900 | — | — |
| 2009-11-10 | $12.85 | $14.27 | 1,569,000 | — | — |
| 2009-11-09 | $12.93 | $14.36 | 2,626,100 | — | — |
| 2009-11-06 | $12.27 | $13.62 | 1,788,600 | — | — |
| 2009-11-05 | $12.26 | $13.61 | 2,121,800 | — | — |
| 2009-11-04 | $11.83 | $13.14 | 2,716,300 | — | — |
| 2009-11-03 | $11.81 | $13.11 | 3,383,400 | — | — |
| 2009-11-02 | $11.70 | $12.99 | 2,014,200 | — | — |
| 2009-10-30 | $11.80 | $13.10 | 3,169,200 | — | — |
| 2009-10-29 | $12.04 | $13.37 | 2,885,000 | — | — |
| 2009-10-28 | $11.64 | $12.92 | 2,248,000 | — | — |
| 2009-10-27 | $12.21 | $13.56 | 1,221,200 | — | — |
| 2009-10-26 | $12.52 | $13.90 | 1,126,300 | — | — |
| 2009-10-23 | $12.56 | $13.95 | 1,146,900 | — | — |
| 2009-10-22 | $12.82 | $14.23 | 1,492,800 | — | — |
| 2009-10-21 | $12.44 | $13.81 | 2,448,300 | — | — |
| 2009-10-20 | $12.44 | $13.81 | 1,183,200 | — | — |
| 2009-10-19 | $12.79 | $14.20 | 679,600 | — | — |
| 2009-10-16 | $12.52 | $13.90 | 1,161,900 | — | — |
| 2009-10-15 | $13.08 | $14.52 | 826,400 | — | — |
| 2009-10-14 | $13.27 | $14.73 | 1,742,100 | — | — |
| 2009-10-13 | $12.78 | $14.19 | 1,260,400 | — | — |
| 2009-10-12 | $13.03 | $14.47 | 817,800 | — | — |
| 2009-10-09 | $12.89 | $14.31 | 1,510,800 | — | — |
| 2009-10-08 | $12.79 | $14.20 | 1,241,900 | — | — |
| 2009-10-07 | $12.37 | $13.73 | 1,299,200 | — | — |
| 2009-10-06 | $12.39 | $13.76 | 1,552,500 | — | — |
| 2009-10-05 | $12.45 | $13.82 | 1,650,300 | — | — |
| 2009-10-02 | $11.89 | $13.20 | 3,688,000 | — | — |
| 2009-10-01 | $11.79 | $13.09 | 3,371,300 | — | — |
| 2009-09-30 | $12.28 | $13.63 | 2,641,200 | — | — |
| 2009-09-29 | $12.37 | $13.73 | 2,007,300 | — | — |
| 2009-09-28 | $12.79 | $14.20 | 2,185,000 | — | — |
| 2009-09-25 | $12.35 | $13.60 | 2,409,900 | — | — |
| 2009-09-24 | $12.46 | $13.72 | 2,826,700 | — | — |
| 2009-09-23 | $12.93 | $14.24 | 3,141,700 | — | — |
| 2009-09-22 | $13.67 | $15.06 | 3,245,100 | — | — |
| 2009-09-21 | $13.33 | $14.68 | 2,405,900 | — | — |
| 2009-09-18 | $13.87 | $15.28 | 4,189,700 | — | — |
| 2009-09-17 | $13.62 | $15.00 | 2,681,200 | — | — |
| 2009-09-16 | $13.85 | $15.25 | 2,942,400 | — | — |
| 2009-09-15 | $13.15 | $14.48 | 2,311,100 | — | — |
| 2009-09-14 | $12.92 | $14.23 | 2,108,600 | — | — |
| 2009-09-11 | $12.56 | $13.83 | 1,999,300 | — | — |
| 2009-09-10 | $12.72 | $14.01 | 1,926,400 | — | — |
| 2009-09-09 | $12.46 | $13.72 | 2,248,800 | — | — |
| 2009-09-08 | $12.23 | $13.47 | 1,887,000 | — | — |
| 2009-09-04 | $11.92 | $13.13 | 1,207,600 | — | — |
| 2009-09-03 | $11.78 | $12.97 | 2,349,400 | — | — |
| 2009-09-02 | $11.50 | $12.67 | 2,748,500 | — | — |
| 2009-09-01 | $11.66 | $12.84 | 2,760,800 | — | — |
| 2009-08-31 | $12.11 | $13.34 | 3,033,500 | — | — |
| 2009-08-28 | $12.24 | $13.48 | 1,077,500 | — | — |
| 2009-08-27 | $12.19 | $13.43 | 1,172,000 | — | — |
| 2009-08-26 | $12.20 | $13.44 | 2,008,100 | — | — |
| 2009-08-25 | $11.94 | $13.15 | 1,305,700 | — | — |
| 2009-08-24 | $11.93 | $13.14 | 2,003,200 | — | — |
| 2009-08-21 | $12.02 | $13.24 | 1,240,400 | — | — |
| 2009-08-20 | $11.47 | $12.63 | 1,707,000 | — | — |
| 2009-08-19 | $11.04 | $12.16 | 1,098,100 | — | — |
| 2009-08-18 | $11.18 | $12.31 | 2,391,200 | — | — |
| 2009-08-17 | $10.71 | $11.80 | 2,097,000 | — | — |
| 2009-08-14 | $11.64 | $12.82 | 1,912,900 | — | — |
| 2009-08-13 | $11.80 | $13.00 | 1,699,600 | — | — |
| 2009-08-12 | $11.93 | $13.14 | 1,919,500 | — | — |
| 2009-08-11 | $11.39 | $12.54 | 2,572,600 | — | — |
| 2009-08-10 | $11.64 | $12.82 | 2,969,500 | — | — |
| 2009-08-07 | $12.36 | $13.61 | 3,909,700 | — | — |
| 2009-08-06 | $11.48 | $12.64 | 4,087,300 | — | — |
| 2009-08-05 | $12.00 | $13.22 | 3,974,800 | — | — |
| 2009-08-04 | $11.44 | $12.60 | 4,267,200 | — | — |
| 2009-08-03 | $10.45 | $11.51 | 1,447,700 | — | — |
| 2009-07-31 | $10.16 | $11.19 | 1,080,300 | — | — |
| 2009-07-30 | $10.18 | $11.21 | 1,782,400 | — | — |
| 2009-07-29 | $9.81 | $10.80 | 1,371,500 | — | — |
| 2009-07-28 | $10.02 | $11.04 | 1,127,100 | — | — |
| 2009-07-27 | $10.05 | $11.07 | 835,300 | — | — |
| 2009-07-24 | $9.94 | $10.95 | 1,195,700 | — | — |
| 2009-07-23 | $9.74 | $10.73 | 2,676,800 | — | — |
| 2009-07-22 | $9.31 | $10.25 | 1,544,200 | — | — |
| 2009-07-21 | $9.30 | $10.24 | 1,411,400 | — | — |
| 2009-07-20 | $9.51 | $10.47 | 1,481,800 | — | — |
| 2009-07-17 | $8.95 | $9.86 | 2,281,500 | — | — |
| 2009-07-16 | $9.21 | $10.14 | 2,321,100 | — | — |
| 2009-07-15 | $9.05 | $9.97 | 2,726,400 | — | — |
| 2009-07-14 | $8.67 | $9.55 | 2,635,100 | — | — |
| 2009-07-13 | $8.35 | $9.20 | 3,218,700 | — | — |
| 2009-07-10 | $7.93 | $8.73 | 1,864,100 | — | — |
| 2009-07-09 | $8.06 | $8.88 | 1,781,900 | — | — |
| 2009-07-08 | $8.17 | $9.00 | 3,177,600 | — | — |
| 2009-07-07 | $8.42 | $9.27 | 1,953,700 | — | — |
| 2009-07-06 | $8.95 | $9.86 | 2,771,900 | — | — |
| 2009-07-02 | $8.57 | $9.44 | 2,433,500 | — | — |
| 2009-07-01 | $9.21 | $10.14 | 1,114,600 | — | — |
| 2009-06-30 | $8.99 | $9.90 | 1,872,100 | — | — |
| 2009-06-29 | $8.77 | $9.66 | 1,409,700 | — | — |
| 2009-06-26 | $8.76 | $9.65 | 1,573,700 | — | — |
| 2009-06-25 | $8.59 | $9.35 | 1,844,900 | — | — |
| 2009-06-24 | $8.52 | $9.27 | 1,646,900 | — | — |
| 2009-06-23 | $8.25 | $8.98 | 2,704,600 | — | — |
| 2009-06-22 | $8.47 | $9.22 | 2,089,800 | — | — |
| 2009-06-19 | $8.98 | $9.77 | 1,629,700 | — | — |
| 2009-06-18 | $8.80 | $9.58 | 1,883,000 | — | — |
| 2009-06-17 | $8.74 | $9.51 | 1,603,500 | — | — |
| 2009-06-16 | $8.97 | $9.76 | 1,253,700 | — | — |
| 2009-06-15 | $9.05 | $9.85 | 1,990,500 | — | — |
| 2009-06-12 | $9.53 | $10.37 | 1,693,000 | — | — |
| 2009-06-11 | $9.25 | $10.07 | 1,869,500 | — | — |
| 2009-06-10 | $9.56 | $10.41 | 3,235,500 | — | — |
| 2009-06-09 | $9.67 | $10.53 | 1,438,300 | — | — |
| 2009-06-08 | $9.73 | $10.59 | 1,309,100 | — | — |
| 2009-06-05 | $9.87 | $10.74 | 1,804,200 | — | — |
| 2009-06-04 | $9.97 | $10.85 | 2,190,400 | — | — |
| 2009-06-03 | $9.68 | $10.54 | 1,607,400 | — | — |
| 2009-06-02 | $9.36 | $10.19 | 2,617,300 | — | — |
| 2009-06-01 | $9.44 | $10.28 | 2,679,100 | — | — |
| 2009-05-29 | $9.30 | $10.12 | 3,061,000 | — | — |
| 2009-05-28 | $9.09 | $9.89 | 2,641,300 | — | — |
| 2009-05-27 | $8.57 | $9.33 | 2,995,800 | — | — |
| 2009-05-26 | $8.96 | $9.75 | 4,013,000 | — | — |
| 2009-05-22 | $8.54 | $9.30 | 1,595,400 | — | — |
| 2009-05-21 | $8.96 | $9.75 | 2,139,400 | — | — |
| 2009-05-20 | $9.07 | $9.87 | 3,098,600 | — | — |
| 2009-05-19 | $9.51 | $10.35 | 1,949,600 | — | — |
| 2009-05-18 | $9.63 | $10.48 | 2,987,100 | — | — |
| 2009-05-15 | $8.78 | $9.56 | 2,884,600 | — | — |
| 2009-05-14 | $9.17 | $9.98 | 3,615,000 | — | — |
| 2009-05-13 | $8.80 | $9.58 | 4,259,300 | — | — |
| 2009-05-12 | $9.65 | $10.50 | 3,064,900 | — | — |
| 2009-05-11 | $9.59 | $10.44 | 2,614,200 | — | — |
| 2009-05-08 | $9.98 | $10.86 | 3,781,700 | — | — |
| 2009-05-07 | $8.91 | $9.70 | 3,519,600 | — | — |
| 2009-05-06 | $9.28 | $10.10 | 3,944,500 | — | — |
| 2009-05-05 | $9.03 | $9.83 | 2,963,500 | — | — |
| 2009-05-04 | $9.29 | $10.11 | 4,771,000 | — | — |
| 2009-05-01 | $8.93 | $9.72 | 2,208,000 | — | — |
| 2009-04-30 | $9.57 | $10.42 | 2,629,200 | — | — |
| 2009-04-29 | $9.35 | $10.18 | 2,914,300 | — | — |
| 2009-04-28 | $8.79 | $9.57 | 2,904,800 | — | — |
| 2009-04-27 | $8.64 | $9.40 | 3,210,400 | — | — |
| 2009-04-24 | $9.47 | $10.31 | 5,272,200 | — | — |
| 2009-04-23 | $9.01 | $9.81 | 3,917,800 | — | — |
| 2009-04-22 | $8.88 | $9.67 | 3,923,900 | — | — |
| 2009-04-21 | $9.13 | $9.94 | 6,013,600 | — | — |
| 2009-04-20 | $8.73 | $9.50 | 5,327,000 | — | — |
| 2009-04-17 | $10.42 | $11.34 | 3,688,000 | — | — |
| 2009-04-16 | $9.94 | $10.82 | 3,550,200 | — | — |
| 2009-04-15 | $9.69 | $10.55 | 4,568,200 | — | — |
| 2009-04-14 | $9.12 | $9.93 | 4,821,500 | — | — |
| 2009-04-13 | $9.85 | $10.72 | 3,738,700 | — | — |
| 2009-04-09 | $9.17 | $9.98 | 6,020,600 | — | — |
| 2009-04-08 | $8.20 | $8.93 | 2,994,800 | — | — |
| 2009-04-07 | $7.80 | $8.49 | 3,328,300 | — | — |
| 2009-04-06 | $8.61 | $9.37 | 3,003,500 | — | — |
| 2009-04-03 | $8.42 | $9.17 | 3,859,400 | — | — |
| 2009-04-02 | $7.99 | $8.70 | 5,100,100 | — | — |
| 2009-04-01 | $7.45 | $8.11 | 2,668,300 | — | — |
| 2009-03-31 | $7.39 | $8.04 | 4,767,100 | — | — |
| 2009-03-30 | $7.12 | $7.75 | 2,915,500 | — | — |
| 2009-03-27 | $7.68 | $8.36 | 2,655,700 | — | — |
| 2009-03-26 | $8.35 | $8.98 | 3,014,600 | — | — |
| 2009-03-25 | $7.99 | $8.59 | 4,242,300 | — | — |
| 2009-03-24 | $8.08 | $8.69 | 3,299,000 | — | — |
| 2009-03-23 | $8.66 | $9.31 | 5,395,800 | — | — |
| 2009-03-20 | $7.70 | $8.28 | 4,198,000 | — | — |
| 2009-03-19 | $8.30 | $8.93 | 4,105,900 | — | — |
| 2009-03-18 | $9.25 | $9.95 | 4,297,300 | — | — |
| 2009-03-17 | $8.64 | $9.29 | 3,601,600 | — | — |
| 2009-03-16 | $8.07 | $8.68 | 2,726,200 | — | — |
| 2009-03-13 | $8.92 | $9.59 | 2,596,600 | — | — |
| 2009-03-12 | $8.79 | $9.45 | 3,349,300 | — | — |
| 2009-03-11 | $8.19 | $8.81 | 4,061,400 | — | — |
| 2009-03-10 | $7.91 | $8.51 | 4,880,900 | — | — |
| 2009-03-09 | $6.71 | $7.22 | 3,333,000 | — | — |
| 2009-03-06 | $6.45 | $6.94 | 4,470,400 | — | — |
| 2009-03-05 | $6.36 | $6.84 | 3,659,800 | — | — |
| 2009-03-04 | $7.10 | $7.64 | 2,594,900 | — | — |
| 2009-03-03 | $6.96 | $7.49 | 3,174,000 | — | — |
| 2009-03-02 | $7.00 | $7.53 | 3,289,600 | — | — |
| 2009-02-27 | $7.52 | $8.09 | 2,853,400 | — | — |
| 2009-02-26 | $7.90 | $8.50 | 3,208,800 | — | — |
| 2009-02-25 | $8.07 | $8.68 | 2,992,700 | — | — |
| 2009-02-24 | $8.31 | $8.94 | 4,165,600 | — | — |
| 2009-02-23 | $7.72 | $8.30 | 3,252,100 | — | — |
| 2009-02-20 | $8.38 | $9.01 | 3,420,500 | — | — |
| 2009-02-19 | $8.04 | $8.65 | 2,302,900 | — | — |
| 2009-02-18 | $8.50 | $9.14 | 2,634,000 | — | — |
| 2009-02-17 | $8.53 | $9.17 | 2,665,900 | — | — |
| 2009-02-13 | $9.35 | $10.06 | 2,814,100 | — | — |
| 2009-02-12 | $9.79 | $10.53 | 4,628,900 | — | — |
| 2009-02-11 | $10.16 | $10.93 | 2,667,600 | — | — |
| 2009-02-10 | $10.00 | $10.75 | 3,222,500 | — | — |
| 2009-02-09 | $11.14 | $11.98 | 1,647,700 | — | — |
| 2009-02-06 | $10.89 | $11.71 | 2,217,900 | — | — |
| 2009-02-05 | $10.12 | $10.88 | 3,625,800 | — | — |
| 2009-02-04 | $10.11 | $10.87 | 3,001,600 | — | — |
| 2009-02-03 | $10.13 | $10.89 | 2,967,300 | — | — |
| 2009-02-02 | $9.76 | $10.50 | 2,175,400 | — | — |
| 2009-01-30 | $9.30 | $10.00 | 3,061,900 | — | — |
| 2009-01-29 | $9.70 | $10.43 | 2,485,600 | — | — |
| 2009-01-28 | $10.80 | $11.62 | 3,977,800 | — | — |
| 2009-01-27 | $10.03 | $10.79 | 2,136,000 | — | — |
| 2009-01-26 | $10.26 | $11.03 | 1,624,600 | — | — |
| 2009-01-23 | $10.43 | $11.22 | 2,157,400 | — | — |
| 2009-01-22 | $10.08 | $10.84 | 4,072,400 | — | — |
| 2009-01-21 | $10.40 | $11.19 | 4,269,200 | — | — |
| 2009-01-20 | $9.54 | $10.26 | 3,681,900 | — | — |
| 2009-01-16 | $10.94 | $11.77 | 2,496,300 | — | — |
| 2009-01-15 | $10.43 | $11.22 | 3,172,100 | — | — |
| 2009-01-14 | $10.28 | $11.06 | 2,475,500 | — | — |
| 2009-01-13 | $11.26 | $12.11 | 2,217,300 | — | — |
| 2009-01-12 | $11.42 | $12.28 | 2,248,600 | — | — |
| 2009-01-09 | $12.49 | $13.43 | 1,922,600 | — | — |
| 2009-01-08 | $13.09 | $14.08 | 2,183,400 | — | — |
| 2009-01-07 | $12.96 | $13.94 | 1,910,300 | — | — |
| 2009-01-06 | $13.97 | $15.02 | 2,380,600 | — | — |
| 2009-01-05 | $12.91 | $13.88 | 2,630,700 | — | — |
| 2009-01-02 | $12.57 | $13.52 | 1,307,200 | — | — |